KissMeData/261780/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205000	94876680	2885	2885	2885	2885	688
3	20250204	204900	94876680	2885	2885	2885	2885	0
4	20250204	204800	94876680	2885	2885	2885	2885	0
5	20250204	204700	94876680	2885	2885	2885	2885	0
6	20250204	204600	94876680	2885	2885	2885	2885	0
7	20250204	204500	94876680	2885	2885	2885	2885	0
8	20250204	204400	94876680	2885	2885	2885	2885	0
9	20250204	204300	94876680	2885	2885	2885	2885	0
10	20250204	204200	94876680	2885	2885	2885	2885	0
11	20250204	204100	94876680	2885	2885	2885	2885	0
12	20250204	204000	94876680	2885	2885	2885	2885	0
13	20250204	203900	94876680	2885	2885	2885	2885	0
14	20250204	203800	94876680	2885	2885	2885	2885	0
15	20250204	203700	94876680	2885	2885	2885	2885	0
16	20250204	203600	94876680	2885	2885	2885	2885	0
17	20250204	203500	94876680	2885	2885	2885	2885	0
18	20250204	203400	94876680	2885	2885	2885	2885	0
19	20250204	203300	94876680	2885	2885	2885	2885	0
20	20250204	203200	94876680	2885	2885	2885	2885	0
21	20250204	203100	94876680	2885	2885	2885	2885	0
22	20250204	203000	94876680	2885	2885	2885	2885	0
23	20250204	202900	94876680	2885	2885	2885	2885	0
24	20250204	202800	94876680	2885	2885	2885	2885	0
25	20250204	202700	94876680	2885	2885	2885	2885	0
26	20250204	202600	94876680	2885	2885	2885	2885	0
27	20250204	202500	94876680	2885	2885	2885	2885	0
28	20250204	202400	94876680	2885	2885	2885	2885	0
29	20250204	202300	94876680	2885	2885	2885	2885	0
30	20250204	202200	94876680	2885	2885	2885	2885	0
31	20250204	202100	94876680	2885	2885	2885	2885	0
32	20250204	202000	94876680	2885	2885	2885	2885	688
33	20250204	201900	94876680	2885	2885	2885	2885	0
34	20250204	201800	94876680	2885	2885	2885	2885	0
35	20250204	201700	94876680	2885	2885	2885	2885	0
36	20250204	201600	94876680	2885	2885	2885	2885	0
37	20250204	201500	94876680	2885	2885	2885	2885	0
38	20250204	201400	94876680	2885	2885	2885	2885	0
39	20250204	201300	94876680	2885	2885	2885	2885	0
40	20250204	201200	94876680	2885	2885	2885	2885	0
41	20250204	201100	94876680	2885	2885	2885	2885	0
42	20250204	201000	94876680	2885	2885	2885	2885	0
43	20250204	200900	94876680	2885	2885	2885	2885	0
44	20250204	200800	94876680	2885	2885	2885	2885	0
45	20250204	200700	94876680	2885	2885	2885	2885	0
46	20250204	200600	94876680	2885	2885	2885	2885	0
47	20250204	200500	94876680	2885	2885	2885	2885	0
48	20250204	200400	94876680	2885	2885	2885	2885	0
49	20250204	200300	94876680	2885	2885	2885	2885	0
50	20250204	200200	94876680	2885	2885	2885	2885	0
51	20250204	200100	94876680	2885	2885	2885	2885	0
52	20250204	200000	94876680	2885	2885	2885	2885	0
53	20250204	195900	94876680	2885	2885	2885	2885	0
54	20250204	195800	94876680	2885	2885	2885	2885	0
55	20250204	195700	94876680	2885	2885	2885	2885	0
56	20250204	195600	94876680	2885	2885	2885	2885	0
57	20250204	195500	94876680	2885	2885	2885	2885	0
58	20250204	195400	94876680	2885	2885	2885	2885	0
59	20250204	195300	94876680	2885	2885	2885	2885	0
60	20250204	195200	94876680	2885	2885	2885	2885	0
61	20250204	195100	94876680	2885	2885	2885	2885	0
62	20250204	195000	94876680	2885	2885	2885	2885	688
63	20250204	194900	94876680	2885	2885	2885	2885	0
64	20250204	194800	94876680	2885	2885	2885	2885	0
65	20250204	194700	94876680	2885	2885	2885	2885	0
66	20250204	194600	94876680	2885	2885	2885	2885	0
67	20250204	194500	94876680	2885	2885	2885	2885	0
68	20250204	194400	94876680	2885	2885	2885	2885	0
69	20250204	194300	94876680	2885	2885	2885	2885	0
70	20250204	194200	94876680	2885	2885	2885	2885	0
71	20250204	194100	94876680	2885	2885	2885	2885	0
72	20250204	194000	94876680	2885	2885	2885	2885	0
73	20250204	193900	94876680	2885	2885	2885	2885	0
74	20250204	193800	94876680	2885	2885	2885	2885	0
75	20250204	193700	94876680	2885	2885	2885	2885	0
76	20250204	193600	94876680	2885	2885	2885	2885	0
77	20250204	193500	94876680	2885	2885	2885	2885	0
78	20250204	193400	94876680	2885	2885	2885	2885	0
79	20250204	193300	94876680	2885	2885	2885	2885	0
80	20250204	193200	94876680	2885	2885	2885	2885	0
81	20250204	193100	94876680	2885	2885	2885	2885	0
82	20250204	193000	94876680	2885	2885	2885	2885	0
83	20250204	192900	94876680	2885	2885	2885	2885	0
84	20250204	192800	94876680	2885	2885	2885	2885	0
85	20250204	192700	94876680	2885	2885	2885	2885	0
86	20250204	192600	94876680	2885	2885	2885	2885	0
87	20250204	192500	94876680	2885	2885	2885	2885	0
88	20250204	192400	94876680	2885	2885	2885	2885	0
89	20250204	192300	94876680	2885	2885	2885	2885	0
90	20250204	192200	94876680	2885	2885	2885	2885	0
91	20250204	192100	94876680	2885	2885	2885	2885	0
92	20250204	192000	94876680	2885	2885	2885	2885	688
93	20250204	191900	94876680	2885	2885	2885	2885	0
94	20250204	191800	94876680	2885	2885	2885	2885	0
95	20250204	191700	94876680	2885	2885	2885	2885	0
96	20250204	191600	94876680	2885	2885	2885	2885	0
97	20250204	191500	94876680	2885	2885	2885	2885	0
98	20250204	191400	94876680	2885	2885	2885	2885	0
99	20250204	191300	94876680	2885	2885	2885	2885	0
100	20250204	191200	94876680	2885	2885	2885	2885	0
101	20250204	191100	94876680	2885	2885	2885	2885	0
102	20250204	191000	94876680	2885	2885	2885	2885	0
103	20250204	190900	94876680	2885	2885	2885	2885	0
104	20250204	190800	94876680	2885	2885	2885	2885	0
105	20250204	190700	94876680	2885	2885	2885	2885	0
106	20250204	190600	94876680	2885	2885	2885	2885	0
107	20250204	190500	94876680	2885	2885	2885	2885	0
108	20250204	190400	94876680	2885	2885	2885	2885	0
109	20250204	190300	94876680	2885	2885	2885	2885	0
110	20250204	190200	94876680	2885	2885	2885	2885	0
111	20250204	190100	94876680	2885	2885	2885	2885	0
112	20250204	190000	94876680	2885	2885	2885	2885	0
113	20250204	185900	94876680	2885	2885	2885	2885	0
114	20250204	185800	94876680	2885	2885	2885	2885	0
115	20250204	185700	94876680	2885	2885	2885	2885	0
116	20250204	185600	94876680	2885	2885	2885	2885	0
117	20250204	185500	94876680	2885	2885	2885	2885	0
118	20250204	185400	94876680	2885	2885	2885	2885	0
119	20250204	185300	94876680	2885	2885	2885	2885	0
120	20250204	185200	94876680	2885	2885	2885	2885	0
121	20250204	185100	94876680	2885	2885	2885	2885	0
122	20250204	185000	94876680	2885	2885	2885	2885	688
123	20250204	184900	94876680	2885	2885	2885	2885	0
124	20250204	184800	94876680	2885	2885	2885	2885	0
125	20250204	184700	94876680	2885	2885	2885	2885	0
126	20250204	184600	94876680	2885	2885	2885	2885	0
127	20250204	184500	94876680	2885	2885	2885	2885	0
128	20250204	184400	94876680	2885	2885	2885	2885	0
129	20250204	184300	94876680	2885	2885	2885	2885	0
130	20250204	184200	94876680	2885	2885	2885	2885	0
131	20250204	184100	94876680	2885	2885	2885	2885	0
132	20250204	184000	94876680	2885	2885	2885	2885	0
133	20250204	183900	94876680	2885	2885	2885	2885	0
134	20250204	183800	94876680	2885	2885	2885	2885	0
135	20250204	183700	94876680	2885	2885	2885	2885	0
136	20250204	183600	94876680	2885	2885	2885	2885	0
137	20250204	183500	94876680	2885	2885	2885	2885	0
138	20250204	183400	94876680	2885	2885	2885	2885	0
139	20250204	183300	94876680	2885	2885	2885	2885	0
140	20250204	183200	94876680	2885	2885	2885	2885	0
141	20250204	183100	94876680	2885	2885	2885	2885	0
142	20250204	183000	94876680	2885	2885	2885	2885	0
143	20250204	182900	94876680	2885	2885	2885	2885	0
144	20250204	182800	94876680	2885	2885	2885	2885	0
145	20250204	182700	94876680	2885	2885	2885	2885	0
146	20250204	182600	94876680	2885	2885	2885	2885	0
147	20250204	182500	94876680	2885	2885	2885	2885	0
148	20250204	182400	94876680	2885	2885	2885	2885	0
149	20250204	182300	94876680	2885	2885	2885	2885	0
150	20250204	182200	94876680	2885	2885	2885	2885	0
151	20250204	182100	94876680	2885	2885	2885	2885	0
152	20250204	182000	94876680	2885	2885	2885	2885	688
153	20250204	181900	94876680	2885	2885	2885	2885	0
154	20250204	181800	94876680	2885	2885	2885	2885	0
155	20250204	181700	94876680	2885	2885	2885	2885	0
156	20250204	181600	94876680	2885	2885	2885	2885	0
157	20250204	181500	94876680	2885	2885	2885	2885	0
158	20250204	181400	94876680	2885	2885	2885	2885	0
159	20250204	181300	94876680	2885	2885	2885	2885	0
160	20250204	181200	94876680	2885	2885	2885	2885	0
161	20250204	181100	94876680	2885	2885	2885	2885	0
162	20250204	181000	94876680	2885	2885	2885	2885	0
163	20250204	180900	94876680	2885	2885	2885	2885	0
164	20250204	180800	94876680	2885	2885	2885	2885	0
165	20250204	180700	94876680	2885	2885	2885	2885	0
166	20250204	180600	94876680	2885	2885	2885	2885	0
167	20250204	180500	94876680	2885	2885	2885	2885	0
168	20250204	180400	94876680	2885	2885	2885	2885	0
169	20250204	180300	94876680	2885	2885	2885	2885	0
170	20250204	180200	94876680	2885	2885	2885	2885	0
171	20250204	180100	94876680	2885	2885	2885	2885	0
172	20250204	180000	94876680	2885	2885	2885	2885	0
173	20250204	175900	94876680	2885	2885	2885	2885	0
174	20250204	175800	94876680	2885	2885	2885	2885	0
175	20250204	175700	94876680	2885	2885	2885	2885	0
176	20250204	175600	94876680	2885	2885	2885	2885	0
177	20250204	175500	94876680	2885	2885	2885	2885	0
178	20250204	175400	94876680	2885	2885	2885	2885	0
179	20250204	175300	94876680	2885	2885	2885	2885	0
180	20250204	175200	94876680	2885	2885	2885	2885	0
181	20250204	175100	94876680	2885	2885	2885	2885	0
182	20250204	175000	94876680	2885	2885	2885	2885	688
183	20250204	174900	94876680	2885	2885	2885	2885	0
184	20250204	174800	94876680	2885	2885	2885	2885	0
185	20250204	174700	94876680	2885	2885	2885	2885	0
186	20250204	174600	94876680	2885	2885	2885	2885	0
187	20250204	174500	94876680	2885	2885	2885	2885	0
188	20250204	174400	94876680	2885	2885	2885	2885	0
189	20250204	174300	94876680	2885	2885	2885	2885	0
190	20250204	174200	94876680	2885	2885	2885	2885	0
191	20250204	174100	94876680	2885	2885	2885	2885	0
192	20250204	174000	94876680	2885	2885	2885	2885	0
193	20250204	173900	94876680	2885	2885	2885	2885	0
194	20250204	173800	94876680	2885	2885	2885	2885	0
195	20250204	173700	94876680	2885	2885	2885	2885	0
196	20250204	173600	94876680	2885	2885	2885	2885	0
197	20250204	173500	94876680	2885	2885	2885	2885	0
198	20250204	173400	94876680	2885	2885	2885	2885	0
199	20250204	173300	94876680	2885	2885	2885	2885	0
200	20250204	173200	94876680	2885	2885	2885	2885	0
201	20250204	173100	94876680	2885	2885	2885	2885	0
202	20250204	173000	94876680	2885	2885	2885	2885	0
203	20250204	172900	94876680	2885	2885	2885	2885	0
204	20250204	172800	94876680	2885	2885	2885	2885	0
205	20250204	172700	94876680	2885	2885	2885	2885	0
206	20250204	172600	94876680	2885	2885	2885	2885	0
207	20250204	172500	94876680	2885	2885	2885	2885	0
208	20250204	172400	94876680	2885	2885	2885	2885	0
209	20250204	172300	94876680	2885	2885	2885	2885	0
210	20250204	172200	94876680	2885	2885	2885	2885	0
211	20250204	172100	94876680	2885	2885	2885	2885	0
212	20250204	172000	94876680	2885	2885	2885	2885	688
213	20250204	171900	94876680	2885	2885	2885	2885	0
214	20250204	171800	94876680	2885	2885	2885	2885	0
215	20250204	171700	94876680	2885	2885	2885	2885	0
216	20250204	171600	94876680	2885	2885	2885	2885	0
217	20250204	171500	94876680	2885	2885	2885	2885	0
218	20250204	171400	94876680	2885	2885	2885	2885	0
219	20250204	171300	94876680	2885	2885	2885	2885	0
220	20250204	171200	94876680	2885	2885	2885	2885	0
221	20250204	171100	94876680	2885	2885	2885	2885	0
222	20250204	171000	94876680	2885	2885	2885	2885	0
223	20250204	170900	94876680	2885	2885	2885	2885	0
224	20250204	170800	94876680	2885	2885	2885	2885	0
225	20250204	170700	94876680	2885	2885	2885	2885	0
226	20250204	170600	94876680	2885	2885	2885	2885	0
227	20250204	170500	94876680	2885	2885	2885	2885	0
228	20250204	170400	94876680	2885	2885	2885	2885	0
229	20250204	170300	94876680	2885	2885	2885	2885	0
230	20250204	170200	94876680	2885	2885	2885	2885	0
231	20250204	170100	94876680	2885	2885	2885	2885	0
232	20250204	170000	94876680	2885	2885	2885	2885	0
233	20250204	165900	94876680	2885	2885	2885	2885	0
234	20250204	165800	94876680	2885	2885	2885	2885	0
235	20250204	165700	94876680	2885	2885	2885	2885	0
236	20250204	165600	94876680	2885	2885	2885	2885	0
237	20250204	165500	94876680	2885	2885	2885	2885	0
238	20250204	165400	94876680	2885	2885	2885	2885	0
239	20250204	165300	94876680	2885	2885	2885	2885	0
240	20250204	165200	94876680	2885	2885	2885	2885	0
241	20250204	165100	94876680	2885	2885	2885	2885	0
242	20250204	165000	94876680	2885	2885	2885	2885	688
243	20250204	164900	94876680	2885	2885	2885	2885	0
244	20250204	164800	94876680	2885	2885	2885	2885	0
245	20250204	164700	94876680	2885	2885	2885	2885	0
246	20250204	164600	94876680	2885	2885	2885	2885	0
247	20250204	164500	94876680	2885	2885	2885	2885	0
248	20250204	164400	94876680	2885	2885	2885	2885	0
249	20250204	164300	94876680	2885	2885	2885	2885	0
250	20250204	164200	94876680	2885	2885	2885	2885	0
251	20250204	164100	94876680	2885	2885	2885	2885	0
252	20250204	164000	94876680	2885	2885	2885	2885	0
253	20250204	163900	94876680	2885	2885	2885	2885	0
254	20250204	163800	94876680	2885	2885	2885	2885	0
255	20250204	163700	94876680	2885	2885	2885	2885	0
256	20250204	163600	94876680	2885	2885	2885	2885	0
257	20250204	163500	94876680	2885	2885	2885	2885	0
258	20250204	163400	94876680	2885	2885	2885	2885	0
259	20250204	163300	94876680	2885	2885	2885	2885	0
260	20250204	163200	94876680	2885	2885	2885	2885	0
261	20250204	163100	94876680	2885	2885	2885	2885	0
262	20250204	163000	94876680	2885	2885	2885	2885	0
263	20250204	162900	94876680	2885	2885	2885	2885	0
264	20250204	162800	94876680	2885	2885	2885	2885	0
265	20250204	162700	94876680	2885	2885	2885	2885	0
266	20250204	162600	94876680	2885	2885	2885	2885	0
267	20250204	162500	94876680	2885	2885	2885	2885	0
268	20250204	162400	94876680	2885	2885	2885	2885	0
269	20250204	162300	94876680	2885	2885	2885	2885	0
270	20250204	162200	94876680	2885	2885	2885	2885	0
271	20250204	162100	94876680	2885	2885	2885	2885	0
272	20250204	162000	94876680	2885	2885	2885	2885	688
273	20250204	161900	94876680	2885	2885	2885	2885	0
274	20250204	161800	94876680	2885	2885	2885	2885	0
275	20250204	161700	94876680	2885	2885	2885	2885	0
276	20250204	161600	94876680	2885	2885	2885	2885	0
277	20250204	161500	94876680	2885	2885	2885	2885	0
278	20250204	161400	94876680	2885	2885	2885	2885	0
279	20250204	161300	94876680	2885	2885	2885	2885	0
280	20250204	161200	94876680	2885	2885	2885	2885	0
281	20250204	161100	94876680	2885	2885	2885	2885	0
282	20250204	161000	94876680	2885	2885	2885	2885	0
283	20250204	160900	94876680	2885	2885	2885	2885	0
284	20250204	160800	94876680	2885	2885	2885	2885	0
285	20250204	160700	94876680	2885	2885	2885	2885	0
286	20250204	160600	94876680	2885	2885	2885	2885	0
287	20250204	160500	94876680	2885	2885	2885	2885	0
288	20250204	160400	94876680	2885	2885	2885	2885	0
289	20250204	160300	94876680	2885	2885	2885	2885	0
290	20250204	160200	94876680	2885	2885	2885	2885	0
291	20250204	160100	94876680	2885	2885	2885	2885	0
292	20250204	160000	94876680	2885	2885	2885	2885	0
293	20250204	155900	94876680	2885	2885	2885	2885	0
294	20250204	155800	94876680	2885	2885	2885	2885	0
295	20250204	155700	94876680	2885	2885	2885	2885	0
296	20250204	155600	94876680	2885	2885	2885	2885	0
297	20250204	155500	94876680	2885	2885	2885	2885	0
298	20250204	155400	94876680	2885	2885	2885	2885	0
299	20250204	155300	94876680	2885	2885	2885	2885	0
300	20250204	155200	94876680	2885	2885	2885	2885	0
301	20250204	155100	94876680	2885	2885	2885	2885	0
302	20250204	155000	94876680	2885	2885	2885	2885	688
303	20250204	154900	94876680	2885	2885	2885	2885	0
304	20250204	154800	94876680	2885	2885	2885	2885	0
305	20250204	154700	94876680	2885	2885	2885	2885	0
306	20250204	154600	94876680	2885	2885	2885	2885	0
307	20250204	154500	94876680	2885	2885	2885	2885	0
308	20250204	154400	94876680	2885	2885	2885	2885	0
309	20250204	154300	94876680	2885	2885	2885	2885	0
310	20250204	154200	94876680	2885	2885	2885	2885	0
311	20250204	154100	94876680	2885	2885	2885	2885	0
312	20250204	154000	94876680	2885	2885	2885	2885	0
313	20250204	153900	94876680	2885	2885	2885	2885	0
314	20250204	153800	94876680	2885	2885	2885	2885	0
315	20250204	153700	94876680	2885	2885	2885	2885	0
316	20250204	153600	94876680	2885	2885	2885	2885	0
317	20250204	153500	94876680	2885	2885	2885	2885	0
318	20250204	153400	94876680	2885	2885	2885	2885	0
319	20250204	153300	94876680	2885	2885	2885	2885	0
320	20250204	153200	94876680	2885	2885	2885	2885	0
321	20250204	153100	94876680	2885	2885	2885	2885	0
322	20250204	153000	94876680	2885	2885	2885	2885	688
323	20250204	152900	92891800	2875	2875	2875	2875	0
324	20250204	152800	92891800	2875	2875	2875	2875	0
325	20250204	152700	92891800	2875	2875	2875	2875	0
326	20250204	152600	92891800	2875	2875	2875	2875	0
327	20250204	152500	92891800	2875	2875	2875	2875	0
328	20250204	152400	92891800	2875	2875	2875	2875	0
329	20250204	152300	92891800	2875	2875	2875	2875	0
330	20250204	152200	92891800	2875	2875	2875	2875	0
331	20250204	152100	92891800	2875	2875	2875	2875	0
332	20250204	152000	92891800	2875	2875	2875	2875	0
333	20250204	151900	92891800	2875	2875	2875	2875	20
334	20250204	151800	92834300	2875	2875	2875	2875	20
335	20250204	151700	92776800	2865	2865	2865	2865	300
336	20250204	151600	91917300	2870	2870	2870	2870	0
337	20250204	151500	91917300	2870	2870	2870	2870	0
338	20250204	151400	91917300	2870	2870	2870	2870	65
339	20250204	151300	91730750	2870	2870	2870	2870	200
340	20250204	151200	91156750	2880	2880	2880	2880	30
341	20250204	151100	91070350	2865	2865	2865	2865	0
342	20250204	151000	91070350	2865	2865	2865	2865	0
343	20250204	150900	91070350	2865	2870	2870	2865	12
344	20250204	150800	91035945	2870	2870	2870	2870	0
345	20250204	150700	91035945	2870	2870	2870	2870	30
346	20250204	150600	90949845	2865	2865	2865	2865	0
347	20250204	150500	90949845	2865	2865	2865	2865	0
348	20250204	150400	90949845	2865	2865	2865	2865	0
349	20250204	150300	90949845	2865	2865	2865	2865	123
350	20250204	150200	90597450	2880	2880	2880	2880	0
351	20250204	150100	90597450	2880	2880	2880	2880	0
352	20250204	150000	90597450	2880	2880	2880	2880	0
353	20250204	145900	90597450	2880	2880	2880	2880	0
354	20250204	145800	90597450	2880	2880	2880	2880	0
355	20250204	145700	90597450	2880	2880	2880	2880	0
356	20250204	145600	90597450	2880	2880	2880	2880	478
357	20250204	145500	89220810	2880	2875	2880	2875	150
358	20250204	145400	88789060	2885	2870	2885	2870	2563
359	20250204	145300	81397835	2870	2870	2870	2870	50
360	20250204	145200	81254335	2865	2865	2865	2865	0
361	20250204	145100	81254335	2865	2865	2865	2865	1
362	20250204	145000	81251470	2865	2865	2865	2865	5
363	20250204	144900	81237145	2860	2860	2860	2860	39
364	20250204	144800	81125605	2865	2865	2865	2865	0
365	20250204	144700	81125605	2865	2865	2865	2865	0
366	20250204	144600	81125605	2865	2865	2865	2865	2
367	20250204	144500	81119875	2865	2865	2865	2865	0
368	20250204	144400	81119875	2865	2865	2865	2865	0
369	20250204	144300	81119875	2865	2865	2865	2865	0
370	20250204	144200	81119875	2865	2865	2865	2865	82
371	20250204	144100	80884945	2865	2865	2865	2865	1
372	20250204	144000	80882080	2865	2865	2865	2865	1
373	20250204	143900	80879215	2865	2865	2865	2860	40
374	20250204	143800	80764695	2865	2865	2865	2865	0
375	20250204	143700	80764695	2865	2865	2865	2865	0
376	20250204	143600	80764695	2865	2865	2865	2865	0
377	20250204	143500	80764695	2865	2865	2865	2865	200
378	20250204	143400	80191695	2865	2865	2865	2865	0
379	20250204	143300	80191695	2865	2865	2865	2865	0
380	20250204	143200	80191695	2865	2865	2865	2865	0
381	20250204	143100	80191695	2865	2865	2865	2865	13
382	20250204	143000	80154450	2865	2865	2865	2865	0
383	20250204	142900	80154450	2865	2865	2865	2865	0
384	20250204	142800	80154450	2865	2865	2865	2865	500
385	20250204	142700	78721950	2865	2865	2865	2865	0
386	20250204	142600	78721950	2865	2865	2865	2865	100
387	20250204	142500	78435450	2860	2860	2860	2860	0
388	20250204	142400	78435450	2860	2860	2860	2860	0
389	20250204	142300	78435450	2860	2855	2860	2855	131
390	20250204	142200	78060795	2855	2855	2855	2855	0
391	20250204	142100	78060795	2855	2855	2855	2855	0
392	20250204	142000	78060795	2855	2855	2855	2855	0
393	20250204	141900	78060795	2855	2855	2855	2855	150
394	20250204	141800	77632545	2855	2855	2855	2855	0
395	20250204	141700	77632545	2855	2855	2855	2855	0
396	20250204	141600	77632545	2855	2855	2855	2855	16
397	20250204	141500	77586865	2855	2855	2855	2855	89
398	20250204	141400	77332770	2855	2855	2855	2855	0
399	20250204	141300	77332770	2855	2855	2855	2855	8
400	20250204	141200	77309930	2855	2855	2855	2855	2
401	20250204	141100	77304220	2855	2855	2855	2855	8
402	20250204	141000	77281380	2855	2855	2855	2855	24
403	20250204	140900	77212860	2855	2855	2855	2855	0
404	20250204	140800	77212860	2855	2855	2855	2855	0
405	20250204	140700	77212860	2855	2855	2855	2855	0
406	20250204	140600	77212860	2855	2855	2855	2855	63
407	20250204	140500	77032995	2855	2855	2855	2855	0
408	20250204	140400	77032995	2855	2855	2855	2855	0
409	20250204	140300	77032995	2855	2855	2855	2855	0
410	20250204	140200	77032995	2855	2855	2855	2855	0
411	20250204	140100	77032995	2855	2855	2855	2855	1
412	20250204	140000	77030140	2855	2855	2855	2855	0
413	20250204	135900	77030140	2855	2855	2855	2855	46
414	20250204	135800	76898810	2855	2855	2855	2855	1
415	20250204	135700	76895955	2855	2855	2855	2855	0
416	20250204	135600	76895955	2855	2855	2855	2855	0
417	20250204	135500	76895955	2855	2855	2855	2855	0
418	20250204	135400	76895955	2855	2855	2855	2855	0
419	20250204	135300	76895955	2855	2855	2855	2855	0
420	20250204	135200	76895955	2855	2855	2855	2855	0
421	20250204	135100	76895955	2855	2855	2855	2855	0
422	20250204	135000	76895955	2855	2855	2855	2855	0
423	20250204	134900	76895955	2855	2855	2855	2855	0
424	20250204	134800	76895955	2855	2855	2855	2855	0
425	20250204	134700	76895955	2855	2855	2855	2855	0
426	20250204	134600	76895955	2855	2855	2855	2855	0
427	20250204	134500	76895955	2855	2855	2855	2855	0
428	20250204	134400	76895955	2855	2860	2860	2855	2
429	20250204	134300	76890240	2860	2860	2860	2860	0
430	20250204	134200	76890240	2860	2860	2860	2860	0
431	20250204	134100	76890240	2860	2860	2860	2860	0
432	20250204	134000	76890240	2860	2860	2860	2860	0
433	20250204	133900	76890240	2860	2860	2860	2860	0
434	20250204	133800	76890240	2860	2860	2860	2860	0
435	20250204	133700	76890240	2860	2860	2860	2860	0
436	20250204	133600	76890240	2860	2860	2860	2860	0
437	20250204	133500	76890240	2860	2860	2860	2860	15
438	20250204	133400	76847340	2850	2850	2850	2850	0
439	20250204	133300	76847340	2850	2850	2850	2850	0
440	20250204	133200	76847340	2850	2850	2850	2850	5
441	20250204	133100	76833090	2850	2850	2850	2850	0
442	20250204	133000	76833090	2850	2850	2850	2850	0
443	20250204	132900	76833090	2850	2850	2850	2850	579
444	20250204	132800	75182940	2850	2850	2850	2850	800
445	20250204	132700	72902940	2845	2845	2845	2845	0
446	20250204	132600	72902940	2845	2845	2845	2845	0
447	20250204	132500	72902940	2845	2845	2845	2845	0
448	20250204	132400	72902940	2845	2845	2845	2845	0
449	20250204	132300	72902940	2845	2845	2845	2845	0
450	20250204	132200	72902940	2845	2845	2845	2845	0
451	20250204	132100	72902940	2845	2845	2845	2845	0
452	20250204	132000	72902940	2845	2845	2845	2845	0
453	20250204	131900	72902940	2845	2845	2845	2845	0
454	20250204	131800	72902940	2845	2845	2845	2845	0
455	20250204	131700	72902940	2845	2845	2845	2845	0
456	20250204	131600	72902940	2845	2845	2845	2845	0
457	20250204	131500	72902940	2845	2845	2845	2845	79
458	20250204	131400	72678185	2845	2845	2845	2845	1
459	20250204	131300	72675340	2850	2850	2850	2850	250
460	20250204	131200	71962840	2850	2850	2850	2850	13
461	20250204	131100	71925790	2875	2860	2875	2860	80
462	20250204	131000	71696555	2845	2845	2845	2845	0
463	20250204	130900	71696555	2845	2845	2845	2845	0
464	20250204	130800	71696555	2845	2845	2845	2845	0
465	20250204	130700	71696555	2845	2845	2845	2845	0
466	20250204	130600	71696555	2845	2845	2845	2845	0
467	20250204	130500	71696555	2845	2845	2845	2845	0
468	20250204	130400	71696555	2845	2845	2845	2845	1
469	20250204	130300	71693710	2860	2860	2860	2860	0
470	20250204	130200	71693710	2860	2850	2860	2850	104
471	20250204	130100	71397110	2850	2850	2850	2850	0
472	20250204	130000	71397110	2850	2850	2850	2850	0
473	20250204	125900	71397110	2850	2850	2850	2850	0
474	20250204	125800	71397110	2850	2850	2850	2850	0
475	20250204	125700	71397110	2850	2850	2850	2850	500
476	20250204	125600	69972110	2850	2850	2850	2850	0
477	20250204	125500	69972110	2850	2850	2850	2850	0
478	20250204	125400	69972110	2850	2850	2850	2850	0
479	20250204	125300	69972110	2850	2850	2850	2850	300
480	20250204	125200	69117110	2850	2850	2850	2850	1
481	20250204	125100	69114260	2850	2850	2850	2850	0
482	20250204	125000	69114260	2850	2855	2855	2850	200
483	20250204	124900	68544050	2855	2855	2855	2855	0
484	20250204	124800	68544050	2855	2855	2855	2855	0
485	20250204	124700	68544050	2855	2855	2855	2855	0
486	20250204	124600	68544050	2855	2860	2860	2855	72
487	20250204	124500	68338455	2875	2875	2875	2875	0
488	20250204	124400	68338455	2875	2870	2875	2870	5
489	20250204	124300	68324090	2875	2875	2875	2875	2
490	20250204	124200	68318340	2855	2855	2855	2855	0
491	20250204	124100	68318340	2855	2865	2865	2855	230
492	20250204	124000	67660645	2875	2875	2875	2875	1
493	20250204	123900	67657770	2875	2875	2875	2875	0
494	20250204	123800	67657770	2875	2875	2875	2875	0
495	20250204	123700	67657770	2875	2870	2875	2870	5
496	20250204	123600	67643405	2860	2860	2860	2860	0
497	20250204	123500	67643405	2860	2860	2860	2860	0
498	20250204	123400	67643405	2860	2860	2860	2860	0
499	20250204	123300	67643405	2860	2860	2860	2860	0
500	20250204	123200	67643405	2860	2860	2860	2860	0
501	20250204	123100	67643405	2860	2860	2860	2860	0
502	20250204	123000	67643405	2860	2860	2860	2860	0
503	20250204	122900	67643405	2860	2860	2860	2860	0
504	20250204	122800	67643405	2860	2860	2860	2860	0
505	20250204	122700	67643405	2860	2860	2860	2860	0
506	20250204	122600	67643405	2860	2860	2860	2860	0
507	20250204	122500	67643405	2860	2860	2860	2860	0
508	20250204	122400	67643405	2860	2860	2860	2860	0
509	20250204	122300	67643405	2860	2860	2860	2860	0
510	20250204	122200	67643405	2860	2860	2860	2860	0
511	20250204	122100	67643405	2860	2860	2860	2860	0
512	20250204	122000	67643405	2860	2860	2860	2860	0
513	20250204	121900	67643405	2860	2870	2870	2860	50
514	20250204	121800	67500105	2870	2870	2870	2870	0
515	20250204	121700	67500105	2870	2870	2870	2870	0
516	20250204	121600	67500105	2870	2870	2870	2870	0
517	20250204	121500	67500105	2870	2870	2870	2870	60
518	20250204	121400	67327905	2875	2875	2875	2875	0
519	20250204	121300	67327905	2875	2875	2875	2875	0
520	20250204	121200	67327905	2875	2875	2875	2875	0
521	20250204	121100	67327905	2875	2875	2875	2875	0
522	20250204	121000	67327905	2875	2875	2875	2875	0
523	20250204	120900	67327905	2875	2875	2875	2875	0
524	20250204	120800	67327905	2875	2875	2875	2875	0
525	20250204	120700	67327905	2875	2875	2875	2875	0
526	20250204	120600	67327905	2875	2875	2875	2875	0
527	20250204	120500	67327905	2875	2875	2875	2875	0
528	20250204	120400	67327905	2875	2875	2875	2875	0
529	20250204	120300	67327905	2875	2875	2875	2875	0
530	20250204	120200	67327905	2875	2875	2875	2875	0
531	20250204	120100	67327905	2875	2875	2875	2875	0
532	20250204	120000	67327905	2875	2875	2875	2875	0
533	20250204	115900	67327905	2875	2875	2875	2875	0
534	20250204	115800	67327905	2875	2875	2875	2875	0
535	20250204	115700	67327905	2875	2875	2875	2875	0
536	20250204	115600	67327905	2875	2875	2875	2875	5
537	20250204	115500	67313530	2875	2875	2875	2875	0
538	20250204	115400	67313530	2875	2875	2875	2875	18
539	20250204	115300	67261780	2875	2875	2875	2875	0
540	20250204	115200	67261780	2875	2875	2875	2875	0
541	20250204	115100	67261780	2875	2875	2875	2875	0
542	20250204	115000	67261780	2875	2875	2875	2875	0
543	20250204	114900	67261780	2875	2875	2875	2875	0
544	20250204	114800	67261780	2875	2875	2875	2875	0
545	20250204	114700	67261780	2875	2875	2875	2875	0
546	20250204	114600	67261780	2875	2875	2875	2875	0
547	20250204	114500	67261780	2875	2875	2875	2875	0
548	20250204	114400	67261780	2875	2875	2875	2875	2
549	20250204	114300	67256030	2870	2870	2870	2870	0
550	20250204	114200	67256030	2870	2870	2870	2870	0
551	20250204	114100	67256030	2870	2870	2870	2870	0
552	20250204	114000	67256030	2870	2870	2870	2870	0
553	20250204	113900	67256030	2870	2870	2870	2870	0
554	20250204	113800	67256030	2870	2870	2870	2870	0
555	20250204	113700	67256030	2870	2870	2870	2870	0
556	20250204	113600	67256030	2870	2870	2870	2870	0
557	20250204	113500	67256030	2870	2870	2870	2870	2
558	20250204	113400	67250290	2885	2880	2885	2880	10
559	20250204	113300	67221475	2865	2865	2865	2865	0
560	20250204	113200	67221475	2865	2865	2865	2865	0
561	20250204	113100	67221475	2865	2865	2865	2865	0
562	20250204	113000	67221475	2865	2865	2865	2865	0
563	20250204	112900	67221475	2865	2865	2865	2865	0
564	20250204	112800	67221475	2865	2865	2865	2865	0
565	20250204	112700	67221475	2865	2865	2865	2865	1
566	20250204	112600	67218610	2865	2885	2885	2865	191
567	20250204	112500	66671295	2865	2865	2865	2865	1
568	20250204	112400	66668430	2865	2865	2865	2865	1
569	20250204	112300	66665565	2880	2880	2880	2880	1630
570	20250204	112200	61971165	2880	2880	2880	2880	1872
571	20250204	112100	56579805	2880	2880	2880	2880	149
572	20250204	112000	56150685	2880	2870	2880	2870	955
573	20250204	111900	53403150	2865	2865	2865	2865	0
574	20250204	111800	53403150	2865	2865	2865	2865	12
575	20250204	111700	53368770	2865	2865	2865	2865	0
576	20250204	111600	53368770	2865	2865	2865	2865	0
577	20250204	111500	53368770	2865	2865	2865	2865	0
578	20250204	111400	53368770	2865	2865	2865	2865	0
579	20250204	111300	53368770	2865	2865	2865	2865	0
580	20250204	111200	53368770	2865	2865	2865	2865	0
581	20250204	111100	53368770	2865	2865	2865	2865	0
582	20250204	111000	53368770	2865	2865	2865	2865	0
583	20250204	110900	53368770	2865	2865	2865	2865	4
584	20250204	110800	53357310	2860	2860	2860	2860	1
585	20250204	110700	53354450	2860	2860	2860	2860	0
586	20250204	110600	53354450	2860	2860	2860	2860	0
587	20250204	110500	53354450	2860	2860	2860	2860	0
588	20250204	110400	53354450	2860	2860	2860	2860	0
589	20250204	110300	53354450	2860	2860	2860	2860	0
590	20250204	110200	53354450	2860	2860	2860	2860	0
591	20250204	110100	53354450	2860	2860	2860	2860	99
592	20250204	110000	53071310	2860	2860	2860	2860	0
593	20250204	105900	53071310	2860	2860	2860	2860	0
594	20250204	105800	53071310	2860	2860	2860	2860	0
595	20250204	105700	53071310	2860	2860	2860	2860	0
596	20250204	105600	53071310	2860	2860	2860	2860	0
597	20250204	105500	53071310	2860	2860	2860	2860	1
598	20250204	105400	53068450	2860	2860	2860	2860	0
599	20250204	105300	53068450	2860	2860	2860	2860	0
600	20250204	105200	53068450	2860	2860	2860	2860	0
601	20250204	105100	53068450	2860	2860	2860	2860	0
602	20250204	105000	53068450	2860	2860	2860	2860	138
603	20250204	104900	52673770	2860	2860	2860	2860	0
604	20250204	104800	52673770	2860	2860	2860	2860	0
605	20250204	104700	52673770	2860	2860	2860	2860	0
606	20250204	104600	52673770	2860	2860	2860	2860	0
607	20250204	104500	52673770	2860	2860	2860	2860	0
608	20250204	104400	52673770	2860	2860	2860	2860	0
609	20250204	104300	52673770	2860	2860	2860	2860	0
610	20250204	104200	52673770	2860	2860	2860	2860	1
611	20250204	104100	52670910	2860	2860	2860	2860	383
612	20250204	104000	51575530	2860	2860	2860	2860	2
613	20250204	103900	51569810	2860	2860	2860	2860	200
614	20250204	103800	50997810	2860	2860	2860	2860	10
615	20250204	103700	50969210	2865	2865	2865	2865	204
616	20250204	103600	50384750	2850	2860	2860	2850	902
617	20250204	103500	47811255	2860	2860	2860	2860	0
618	20250204	103400	47811255	2860	2860	2860	2860	6
619	20250204	103300	47794095	2860	2860	2860	2860	0
620	20250204	103200	47794095	2860	2860	2860	2860	0
621	20250204	103100	47794095	2860	2860	2860	2860	22
622	20250204	103000	47731175	2860	2860	2860	2860	0
623	20250204	102900	47731175	2860	2860	2860	2860	0
624	20250204	102800	47731175	2860	2860	2860	2860	10
625	20250204	102700	47702575	2865	2865	2865	2865	0
626	20250204	102600	47702575	2865	2865	2865	2865	10
627	20250204	102500	47673925	2865	2855	2865	2855	200
628	20250204	102400	47102575	2855	2855	2855	2855	0
629	20250204	102300	47102575	2855	2855	2855	2855	25
630	20250204	102200	47031200	2850	2850	2850	2850	0
631	20250204	102100	47031200	2850	2850	2850	2850	1
632	20250204	102000	47028350	2850	2850	2850	2850	1
633	20250204	101900	47025500	2855	2850	2855	2850	14
634	20250204	101800	46985540	2850	2850	2850	2850	0
635	20250204	101700	46985540	2850	2850	2850	2850	90
636	20250204	101600	46729040	2850	2855	2855	2850	15
637	20250204	101500	46686275	2855	2855	2855	2855	0
638	20250204	101400	46686275	2855	2860	2860	2855	31
639	20250204	101300	46597765	2860	2860	2860	2860	0
640	20250204	101200	46597765	2860	2860	2860	2860	1000
641	20250204	101100	43737765	2865	2865	2865	2865	8
642	20250204	101000	43714845	2865	2865	2865	2865	5
643	20250204	100900	43700520	2865	2865	2865	2865	0
644	20250204	100800	43700520	2865	2865	2865	2865	2
645	20250204	100700	43694790	2865	2860	2865	2860	2
646	20250204	100600	43689065	2860	2860	2860	2860	0
647	20250204	100500	43689065	2860	2860	2860	2860	0
648	20250204	100400	43689065	2860	2860	2860	2860	0
649	20250204	100300	43689065	2860	2860	2860	2860	5388
650	20250204	100200	28279385	2855	2860	2860	2855	699
651	20250204	100100	26280250	2860	2860	2860	2860	0
652	20250204	100000	26280250	2860	2860	2860	2860	0
653	20250204	095900	26280250	2860	2860	2860	2860	1000
654	20250204	095800	23420250	2860	2860	2860	2860	0
655	20250204	095700	23420250	2860	2860	2860	2860	0
656	20250204	095600	23420250	2860	2860	2860	2860	0
657	20250204	095500	23420250	2860	2860	2860	2860	0
658	20250204	095400	23420250	2860	2860	2860	2860	0
659	20250204	095300	23420250	2860	2860	2860	2860	9
660	20250204	095200	23394510	2865	2865	2865	2865	50
661	20250204	095100	23251260	2865	2865	2865	2865	1
662	20250204	095000	23248395	2870	2870	2870	2870	98
663	20250204	094900	22967135	2870	2870	2870	2870	0
664	20250204	094800	22967135	2870	2870	2870	2870	0
665	20250204	094700	22967135	2870	2870	2870	2870	181
666	20250204	094600	22447665	2865	2865	2865	2865	364
667	20250204	094500	21404805	2865	2865	2865	2865	0
668	20250204	094400	21404805	2865	2865	2865	2865	103
669	20250204	094300	21109710	2865	2865	2865	2865	168
670	20250204	094200	20628390	2845	2845	2845	2845	0
671	20250204	094100	20628390	2845	2845	2845	2845	0
672	20250204	094000	20628390	2845	2845	2845	2845	0
673	20250204	093900	20628390	2845	2845	2845	2845	0
674	20250204	093800	20628390	2845	2845	2845	2845	0
675	20250204	093700	20628390	2845	2845	2845	2845	0
676	20250204	093600	20628390	2845	2845	2845	2845	1
677	20250204	093500	20625545	2850	2855	2855	2850	992
678	20250204	093400	17795845	2865	2865	2865	2865	0
679	20250204	093300	17795845	2865	2865	2865	2865	70
680	20250204	093200	17595295	2870	2870	2870	2870	1
681	20250204	093100	17592425	2850	2850	2850	2850	0
682	20250204	093000	17592425	2850	2850	2850	2850	500
683	20250204	092900	16167425	2850	2850	2850	2850	1
684	20250204	092800	16164575	2860	2860	2860	2860	1
685	20250204	092700	16161715	2870	2870	2870	2870	0
686	20250204	092600	16161715	2870	2870	2870	2870	1
687	20250204	092500	16158845	2870	2870	2870	2870	0
688	20250204	092400	16158845	2870	2860	2870	2860	6
689	20250204	092300	16141635	2875	2875	2875	2875	0
690	20250204	092200	16141635	2875	2875	2875	2875	10
691	20250204	092100	16112885	2870	2870	2870	2870	2
692	20250204	092000	16107145	2870	2865	2870	2865	888
693	20250204	091900	13561000	2860	2860	2860	2860	2
694	20250204	091800	13555280	2860	2860	2860	2850	41
695	20250204	091700	13438040	2860	2850	2860	2850	199
696	20250204	091600	12868910	2860	2860	2860	2860	287
697	20250204	091500	12048090	2855	2850	2855	2850	291
698	20250204	091400	11218445	2850	2850	2850	2850	68
699	20250204	091300	11024645	2850	2850	2850	2850	19
700	20250204	091200	10970495	2850	2850	2850	2850	3
701	20250204	091100	10961945	2845	2845	2845	2845	0
702	20250204	091000	10961945	2845	2845	2845	2845	0
703	20250204	090900	10961945	2845	2845	2845	2845	0
704	20250204	090800	10961945	2845	2845	2845	2845	23
705	20250204	090700	10896510	2855	2855	2855	2855	5
706	20250204	090600	10882235	2850	2860	2860	2850	577
707	20250204	090500	9237035	2845	2850	2860	2845	1493
708	20250204	090400	4985405	2850	2850	2850	2850	10
709	20250204	090300	4956905	2825	2825	2825	2825	0
710	20250204	090200	4956905	2825	2825	2825	2825	1
711	20250204	090100	4954080	2860	2860	2860	2860	0
712	20250204	090000	4954080	2860	2820	2860	2820	1744