KissMeData/066670/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194300	96184080	2975	2975	2975	2975	1870
3	20250204	194200	96184080	2975	2975	2975	2975	0
4	20250204	194100	96184080	2975	2975	2975	2975	0
5	20250204	194000	96184080	2975	2975	2975	2975	0
6	20250204	193900	96184080	2975	2975	2975	2975	0
7	20250204	193800	96184080	2975	2975	2975	2975	0
8	20250204	193700	96184080	2975	2975	2975	2975	0
9	20250204	193600	96184080	2975	2975	2975	2975	0
10	20250204	193500	96184080	2975	2975	2975	2975	0
11	20250204	193400	96184080	2975	2975	2975	2975	0
12	20250204	193300	96184080	2975	2975	2975	2975	0
13	20250204	193200	96184080	2975	2975	2975	2975	0
14	20250204	193100	96184080	2975	2975	2975	2975	0
15	20250204	193000	96184080	2975	2975	2975	2975	0
16	20250204	192900	96184080	2975	2975	2975	2975	0
17	20250204	192800	96184080	2975	2975	2975	2975	0
18	20250204	192700	96184080	2975	2975	2975	2975	0
19	20250204	192600	96184080	2975	2975	2975	2975	0
20	20250204	192500	96184080	2975	2975	2975	2975	0
21	20250204	192400	96184080	2975	2975	2975	2975	0
22	20250204	192300	96184080	2975	2975	2975	2975	0
23	20250204	192200	96184080	2975	2975	2975	2975	0
24	20250204	192100	96184080	2975	2975	2975	2975	0
25	20250204	192000	96184080	2975	2975	2975	2975	0
26	20250204	191900	96184080	2975	2975	2975	2975	0
27	20250204	191800	96184080	2975	2975	2975	2975	0
28	20250204	191700	96184080	2975	2975	2975	2975	0
29	20250204	191600	96184080	2975	2975	2975	2975	0
30	20250204	191500	96184080	2975	2975	2975	2975	0
31	20250204	191400	96184080	2975	2975	2975	2975	0
32	20250204	191300	96184080	2975	2975	2975	2975	1870
33	20250204	191200	96184080	2975	2975	2975	2975	0
34	20250204	191100	96184080	2975	2975	2975	2975	0
35	20250204	191000	96184080	2975	2975	2975	2975	0
36	20250204	190900	96184080	2975	2975	2975	2975	0
37	20250204	190800	96184080	2975	2975	2975	2975	0
38	20250204	190700	96184080	2975	2975	2975	2975	0
39	20250204	190600	96184080	2975	2975	2975	2975	0
40	20250204	190500	96184080	2975	2975	2975	2975	0
41	20250204	190400	96184080	2975	2975	2975	2975	0
42	20250204	190300	96184080	2975	2975	2975	2975	0
43	20250204	190200	96184080	2975	2975	2975	2975	0
44	20250204	190100	96184080	2975	2975	2975	2975	0
45	20250204	190000	96184080	2975	2975	2975	2975	0
46	20250204	185900	96184080	2975	2975	2975	2975	0
47	20250204	185800	96184080	2975	2975	2975	2975	0
48	20250204	185700	96184080	2975	2975	2975	2975	0
49	20250204	185600	96184080	2975	2975	2975	2975	0
50	20250204	185500	96184080	2975	2975	2975	2975	0
51	20250204	185400	96184080	2975	2975	2975	2975	0
52	20250204	185300	96184080	2975	2975	2975	2975	0
53	20250204	185200	96184080	2975	2975	2975	2975	0
54	20250204	185100	96184080	2975	2975	2975	2975	0
55	20250204	185000	96184080	2975	2975	2975	2975	0
56	20250204	184900	96184080	2975	2975	2975	2975	0
57	20250204	184800	96184080	2975	2975	2975	2975	0
58	20250204	184700	96184080	2975	2975	2975	2975	0
59	20250204	184600	96184080	2975	2975	2975	2975	0
60	20250204	184500	96184080	2975	2975	2975	2975	0
61	20250204	184400	96184080	2975	2975	2975	2975	0
62	20250204	184300	96184080	2975	2975	2975	2975	1870
63	20250204	184200	96184080	2975	2975	2975	2975	0
64	20250204	184100	96184080	2975	2975	2975	2975	0
65	20250204	184000	96184080	2975	2975	2975	2975	0
66	20250204	183900	96184080	2975	2975	2975	2975	0
67	20250204	183800	96184080	2975	2975	2975	2975	0
68	20250204	183700	96184080	2975	2975	2975	2975	0
69	20250204	183600	96184080	2975	2975	2975	2975	0
70	20250204	183500	96184080	2975	2975	2975	2975	0
71	20250204	183400	96184080	2975	2975	2975	2975	0
72	20250204	183300	96184080	2975	2975	2975	2975	0
73	20250204	183200	96184080	2975	2975	2975	2975	0
74	20250204	183100	96184080	2975	2975	2975	2975	0
75	20250204	183000	96184080	2975	2975	2975	2975	0
76	20250204	182900	96184080	2975	2975	2975	2975	0
77	20250204	182800	96184080	2975	2975	2975	2975	0
78	20250204	182700	96184080	2975	2975	2975	2975	0
79	20250204	182600	96184080	2975	2975	2975	2975	0
80	20250204	182500	96184080	2975	2975	2975	2975	0
81	20250204	182400	96184080	2975	2975	2975	2975	0
82	20250204	182300	96184080	2975	2975	2975	2975	0
83	20250204	182200	96184080	2975	2975	2975	2975	0
84	20250204	182100	96184080	2975	2975	2975	2975	0
85	20250204	182000	96184080	2975	2975	2975	2975	0
86	20250204	181900	96184080	2975	2975	2975	2975	0
87	20250204	181800	96184080	2975	2975	2975	2975	0
88	20250204	181700	96184080	2975	2975	2975	2975	0
89	20250204	181600	96184080	2975	2975	2975	2975	0
90	20250204	181500	96184080	2975	2975	2975	2975	0
91	20250204	181400	96184080	2975	2975	2975	2975	0
92	20250204	181300	96184080	2975	2975	2975	2975	1870
93	20250204	181200	96184080	2975	2975	2975	2975	0
94	20250204	181100	96184080	2975	2975	2975	2975	0
95	20250204	181000	96184080	2975	2975	2975	2975	0
96	20250204	180900	96184080	2975	2975	2975	2975	0
97	20250204	180800	96184080	2975	2975	2975	2975	0
98	20250204	180700	96184080	2975	2975	2975	2975	0
99	20250204	180600	96184080	2975	2975	2975	2975	0
100	20250204	180500	96184080	2975	2975	2975	2975	0
101	20250204	180400	96184080	2975	2975	2975	2975	0
102	20250204	180300	96184080	2975	2975	2975	2975	0
103	20250204	180200	96184080	2975	2975	2975	2975	0
104	20250204	180100	96184080	2975	2975	2975	2975	0
105	20250204	180000	96184080	2975	2975	2975	2975	0
106	20250204	175900	96184080	2975	2975	2975	2975	0
107	20250204	175800	96184080	2975	2975	2975	2975	0
108	20250204	175700	96184080	2975	2975	2975	2975	0
109	20250204	175600	96184080	2975	2975	2975	2975	0
110	20250204	175500	96184080	2975	2975	2975	2975	0
111	20250204	175400	96184080	2975	2975	2975	2975	0
112	20250204	175300	96184080	2975	2975	2975	2975	0
113	20250204	175200	96184080	2975	2975	2975	2975	0
114	20250204	175100	96184080	2975	2975	2975	2975	0
115	20250204	175000	96184080	2975	2975	2975	2975	0
116	20250204	174900	96184080	2975	2975	2975	2975	0
117	20250204	174800	96184080	2975	2975	2975	2975	0
118	20250204	174700	96184080	2975	2975	2975	2975	0
119	20250204	174600	96184080	2975	2975	2975	2975	0
120	20250204	174500	96184080	2975	2975	2975	2975	0
121	20250204	174400	96184080	2975	2975	2975	2975	0
122	20250204	174300	96184080	2975	2975	2975	2975	1870
123	20250204	174200	96184080	2975	2975	2975	2975	0
124	20250204	174100	96184080	2975	2975	2975	2975	0
125	20250204	174000	96184080	2975	2975	2975	2975	0
126	20250204	173900	96184080	2975	2975	2975	2975	0
127	20250204	173800	96184080	2975	2975	2975	2975	0
128	20250204	173700	96184080	2975	2975	2975	2975	0
129	20250204	173600	96184080	2975	2975	2975	2975	0
130	20250204	173500	96184080	2975	2975	2975	2975	0
131	20250204	173400	96184080	2975	2975	2975	2975	0
132	20250204	173300	96184080	2975	2975	2975	2975	0
133	20250204	173200	96184080	2975	2975	2975	2975	0
134	20250204	173100	96184080	2975	2975	2975	2975	0
135	20250204	173000	96184080	2975	2975	2975	2975	0
136	20250204	172900	96184080	2975	2975	2975	2975	0
137	20250204	172800	96184080	2975	2975	2975	2975	0
138	20250204	172700	96184080	2975	2975	2975	2975	0
139	20250204	172600	96184080	2975	2975	2975	2975	0
140	20250204	172500	96184080	2975	2975	2975	2975	0
141	20250204	172400	96184080	2975	2975	2975	2975	0
142	20250204	172300	96184080	2975	2975	2975	2975	0
143	20250204	172200	96184080	2975	2975	2975	2975	0
144	20250204	172100	96184080	2975	2975	2975	2975	0
145	20250204	172000	96184080	2975	2975	2975	2975	0
146	20250204	171900	96184080	2975	2975	2975	2975	0
147	20250204	171800	96184080	2975	2975	2975	2975	0
148	20250204	171700	96184080	2975	2975	2975	2975	0
149	20250204	171600	96184080	2975	2975	2975	2975	0
150	20250204	171500	96184080	2975	2975	2975	2975	0
151	20250204	171400	96184080	2975	2975	2975	2975	0
152	20250204	171300	96184080	2975	2975	2975	2975	1870
153	20250204	171200	96184080	2975	2975	2975	2975	0
154	20250204	171100	96184080	2975	2975	2975	2975	0
155	20250204	171000	96184080	2975	2975	2975	2975	0
156	20250204	170900	96184080	2975	2975	2975	2975	0
157	20250204	170800	96184080	2975	2975	2975	2975	0
158	20250204	170700	96184080	2975	2975	2975	2975	0
159	20250204	170600	96184080	2975	2975	2975	2975	0
160	20250204	170500	96184080	2975	2975	2975	2975	0
161	20250204	170400	96184080	2975	2975	2975	2975	0
162	20250204	170300	96184080	2975	2975	2975	2975	0
163	20250204	170200	96184080	2975	2975	2975	2975	0
164	20250204	170100	96184080	2975	2975	2975	2975	0
165	20250204	170000	96184080	2975	2975	2975	2975	0
166	20250204	165900	96184080	2975	2975	2975	2975	0
167	20250204	165800	96184080	2975	2975	2975	2975	0
168	20250204	165700	96184080	2975	2975	2975	2975	0
169	20250204	165600	96184080	2975	2975	2975	2975	0
170	20250204	165500	96184080	2975	2975	2975	2975	0
171	20250204	165400	96184080	2975	2975	2975	2975	0
172	20250204	165300	96184080	2975	2975	2975	2975	0
173	20250204	165200	96184080	2975	2975	2975	2975	0
174	20250204	165100	96184080	2975	2975	2975	2975	0
175	20250204	165000	96184080	2975	2975	2975	2975	0
176	20250204	164900	96184080	2975	2975	2975	2975	0
177	20250204	164800	96184080	2975	2975	2975	2975	0
178	20250204	164700	96184080	2975	2975	2975	2975	0
179	20250204	164600	96184080	2975	2975	2975	2975	0
180	20250204	164500	96184080	2975	2975	2975	2975	0
181	20250204	164400	96184080	2975	2975	2975	2975	0
182	20250204	164300	96184080	2975	2975	2975	2975	1870
183	20250204	164200	96184080	2975	2975	2975	2975	0
184	20250204	164100	96184080	2975	2975	2975	2975	0
185	20250204	164000	96184080	2975	2975	2975	2975	0
186	20250204	163900	96184080	2975	2975	2975	2975	0
187	20250204	163800	96184080	2975	2975	2975	2975	0
188	20250204	163700	96184080	2975	2975	2975	2975	0
189	20250204	163600	96184080	2975	2975	2975	2975	0
190	20250204	163500	96184080	2975	2975	2975	2975	0
191	20250204	163400	96184080	2975	2975	2975	2975	0
192	20250204	163300	96184080	2975	2975	2975	2975	0
193	20250204	163200	96184080	2975	2975	2975	2975	0
194	20250204	163100	96184080	2975	2975	2975	2975	0
195	20250204	163000	96184080	2975	2975	2975	2975	0
196	20250204	162900	96184080	2975	2975	2975	2975	0
197	20250204	162800	96184080	2975	2975	2975	2975	0
198	20250204	162700	96184080	2975	2975	2975	2975	0
199	20250204	162600	96184080	2975	2975	2975	2975	0
200	20250204	162500	96184080	2975	2975	2975	2975	0
201	20250204	162400	96184080	2975	2975	2975	2975	0
202	20250204	162300	96184080	2975	2975	2975	2975	0
203	20250204	162200	96184080	2975	2975	2975	2975	0
204	20250204	162100	96184080	2975	2975	2975	2975	0
205	20250204	162000	96184080	2975	2975	2975	2975	0
206	20250204	161900	96184080	2975	2975	2975	2975	0
207	20250204	161800	96184080	2975	2975	2975	2975	0
208	20250204	161700	96184080	2975	2975	2975	2975	0
209	20250204	161600	96184080	2975	2975	2975	2975	0
210	20250204	161500	96184080	2975	2975	2975	2975	0
211	20250204	161400	96184080	2975	2975	2975	2975	0
212	20250204	161300	96184080	2975	2975	2975	2975	1870
213	20250204	161200	96184080	2975	2975	2975	2975	0
214	20250204	161100	96184080	2975	2975	2975	2975	0
215	20250204	161000	96184080	2975	2975	2975	2975	0
216	20250204	160900	96184080	2975	2975	2975	2975	0
217	20250204	160800	96184080	2975	2975	2975	2975	0
218	20250204	160700	96184080	2975	2975	2975	2975	0
219	20250204	160600	96184080	2975	2975	2975	2975	0
220	20250204	160500	96184080	2975	2975	2975	2975	0
221	20250204	160400	96184080	2975	2975	2975	2975	0
222	20250204	160300	96184080	2975	2975	2975	2975	0
223	20250204	160200	96184080	2975	2975	2975	2975	0
224	20250204	160100	96184080	2975	2975	2975	2975	0
225	20250204	160000	96184080	2975	2975	2975	2975	0
226	20250204	155900	96184080	2975	2975	2975	2975	0
227	20250204	155800	96184080	2975	2975	2975	2975	0
228	20250204	155700	96184080	2975	2975	2975	2975	0
229	20250204	155600	96184080	2975	2975	2975	2975	0
230	20250204	155500	96184080	2975	2975	2975	2975	0
231	20250204	155400	96184080	2975	2975	2975	2975	0
232	20250204	155300	96184080	2975	2975	2975	2975	0
233	20250204	155200	96184080	2975	2975	2975	2975	0
234	20250204	155100	96184080	2975	2975	2975	2975	0
235	20250204	155000	96184080	2975	2975	2975	2975	0
236	20250204	154900	96184080	2975	2975	2975	2975	0
237	20250204	154800	96184080	2975	2975	2975	2975	0
238	20250204	154700	96184080	2975	2975	2975	2975	0
239	20250204	154600	96184080	2975	2975	2975	2975	0
240	20250204	154500	96184080	2975	2975	2975	2975	0
241	20250204	154400	96184080	2975	2975	2975	2975	0
242	20250204	154300	96184080	2975	2975	2975	2975	1870
243	20250204	154200	96184080	2975	2975	2975	2975	0
244	20250204	154100	96184080	2975	2975	2975	2975	0
245	20250204	154000	96184080	2975	2975	2975	2975	0
246	20250204	153900	96184080	2975	2975	2975	2975	0
247	20250204	153800	96184080	2975	2975	2975	2975	0
248	20250204	153700	96184080	2975	2975	2975	2975	0
249	20250204	153600	96184080	2975	2975	2975	2975	0
250	20250204	153500	96184080	2975	2975	2975	2975	0
251	20250204	153400	96184080	2975	2975	2975	2975	0
252	20250204	153300	96184080	2975	2975	2975	2975	0
253	20250204	153200	96184080	2975	2975	2975	2975	0
254	20250204	153100	96184080	2975	2975	2975	2975	0
255	20250204	153000	96184080	2975	2975	2975	2975	1870
256	20250204	152900	90620830	3030	3030	3030	3030	0
257	20250204	152800	90620830	3030	3030	3030	3030	0
258	20250204	152700	90620830	3030	3030	3030	3030	0
259	20250204	152600	90620830	3030	3030	3030	3030	0
260	20250204	152500	90620830	3030	3030	3030	3030	0
261	20250204	152400	90620830	3030	3030	3030	3030	0
262	20250204	152300	90620830	3030	3030	3030	3030	0
263	20250204	152200	90620830	3030	3030	3030	3030	0
264	20250204	152100	90620830	3030	3030	3030	3030	0
265	20250204	152000	90620830	3030	3030	3030	3030	0
266	20250204	151900	90620830	3030	2970	3030	2970	2021
267	20250204	151800	84582005	2970	2970	2970	2970	11
268	20250204	151700	84549335	2970	2970	2970	2970	6
269	20250204	151600	84531515	2970	2970	2970	2970	0
270	20250204	151500	84531515	2970	2970	2970	2970	1
271	20250204	151400	84528545	2965	2970	2970	2965	303
272	20250204	151300	83629035	2970	2970	2970	2970	0
273	20250204	151200	83629035	2970	2970	2970	2970	0
274	20250204	151100	83629035	2970	2970	2970	2970	0
275	20250204	151000	83629035	2970	2970	2970	2970	0
276	20250204	150900	83629035	2970	2970	2970	2970	0
277	20250204	150800	83629035	2970	2970	2970	2970	0
278	20250204	150700	83629035	2970	2970	2970	2970	0
279	20250204	150600	83629035	2970	2970	2970	2970	1
280	20250204	150500	83626065	2970	2970	2970	2970	0
281	20250204	150400	83626065	2970	2970	2970	2970	0
282	20250204	150300	83626065	2970	2970	2970	2970	0
283	20250204	150200	83626065	2970	2970	2970	2970	0
284	20250204	150100	83626065	2970	2970	2970	2970	0
285	20250204	150000	83626065	2970	2970	2970	2970	0
286	20250204	145900	83626065	2970	2970	2970	2970	0
287	20250204	145800	83626065	2970	2970	2970	2970	0
288	20250204	145700	83626065	2970	2970	2970	2970	0
289	20250204	145600	83626065	2970	2970	2970	2970	0
290	20250204	145500	83626065	2970	2970	2970	2970	0
291	20250204	145400	83626065	2970	2970	2970	2970	0
292	20250204	145300	83626065	2970	2970	2970	2970	0
293	20250204	145200	83626065	2970	2970	2970	2970	0
294	20250204	145100	83626065	2970	2970	2970	2970	0
295	20250204	145000	83626065	2970	2970	2970	2970	0
296	20250204	144900	83626065	2970	2970	2970	2970	0
297	20250204	144800	83626065	2970	2970	2970	2970	7
298	20250204	144700	83605275	2970	2970	2970	2970	67
299	20250204	144600	83406285	2970	2970	2970	2970	0
300	20250204	144500	83406285	2970	2970	2970	2970	0
301	20250204	144400	83406285	2970	2970	2970	2970	0
302	20250204	144300	83406285	2970	2970	2970	2970	0
303	20250204	144200	83406285	2970	2970	2970	2970	0
304	20250204	144100	83406285	2970	2970	2970	2970	0
305	20250204	144000	83406285	2970	2970	2970	2970	0
306	20250204	143900	83406285	2970	2970	2970	2970	0
307	20250204	143800	83406285	2970	2970	2970	2970	1
308	20250204	143700	83403315	2965	2965	2965	2965	1
309	20250204	143600	83400350	2970	2970	2970	2970	0
310	20250204	143500	83400350	2970	2970	2970	2970	0
311	20250204	143400	83400350	2970	2970	2970	2970	0
312	20250204	143300	83400350	2970	2970	2970	2970	0
313	20250204	143200	83400350	2970	2970	2970	2970	0
314	20250204	143100	83400350	2970	2970	2970	2970	4
315	20250204	143000	83388470	2975	2975	2975	2975	1
316	20250204	142900	83385495	2955	2955	2955	2955	0
317	20250204	142800	83385495	2955	2960	2960	2955	10
318	20250204	142700	83355935	2975	2975	2975	2975	4
319	20250204	142600	83344035	2975	2975	2975	2975	0
320	20250204	142500	83344035	2975	2975	2975	2975	0
321	20250204	142400	83344035	2975	2975	2975	2975	0
322	20250204	142300	83344035	2975	2975	2975	2975	0
323	20250204	142200	83344035	2975	2975	2975	2975	0
324	20250204	142100	83344035	2975	2975	2975	2975	0
325	20250204	142000	83344035	2975	2975	2975	2975	0
326	20250204	141900	83344035	2975	2965	2975	2965	3
327	20250204	141800	83335130	2975	2965	2975	2955	41
328	20250204	141700	83213930	2970	2970	2970	2970	0
329	20250204	141600	83213930	2970	2970	2970	2970	0
330	20250204	141500	83213930	2970	2970	2970	2970	0
331	20250204	141400	83213930	2970	2970	2970	2970	0
332	20250204	141300	83213930	2970	2970	2970	2970	0
333	20250204	141200	83213930	2970	2970	2970	2970	0
334	20250204	141100	83213930	2970	2970	2970	2970	0
335	20250204	141000	83213930	2970	2970	2970	2970	37
336	20250204	140900	83104040	2965	2965	2965	2965	0
337	20250204	140800	83104040	2965	2965	2965	2965	0
338	20250204	140700	83104040	2965	2965	2965	2965	3
339	20250204	140600	83095145	2975	2975	2975	2975	0
340	20250204	140500	83095145	2975	2975	2975	2975	0
341	20250204	140400	83095145	2975	2975	2975	2975	0
342	20250204	140300	83095145	2975	2975	2975	2975	1
343	20250204	140200	83092170	2975	2975	2975	2975	0
344	20250204	140100	83092170	2975	2975	2975	2975	0
345	20250204	140000	83092170	2975	2975	2975	2975	0
346	20250204	135900	83092170	2975	2975	2975	2975	0
347	20250204	135800	83092170	2975	2955	2975	2955	751
348	20250204	135700	80872865	2955	2960	2960	2955	925
349	20250204	135600	78139400	2965	2965	2965	2965	29
350	20250204	135500	78053415	2975	2975	2975	2975	0
351	20250204	135400	78053415	2975	2975	2975	2975	0
352	20250204	135300	78053415	2975	2975	2975	2975	0
353	20250204	135200	78053415	2975	2975	2975	2975	0
354	20250204	135100	78053415	2975	2975	2975	2975	0
355	20250204	135000	78053415	2975	2975	2975	2975	0
356	20250204	134900	78053415	2975	2975	2975	2975	0
357	20250204	134800	78053415	2975	2975	2975	2975	0
358	20250204	134700	78053415	2975	2975	2975	2975	0
359	20250204	134600	78053415	2975	2975	2975	2975	0
360	20250204	134500	78053415	2975	2975	2975	2975	0
361	20250204	134400	78053415	2975	2975	2975	2975	0
362	20250204	134300	78053415	2975	2975	2975	2975	0
363	20250204	134200	78053415	2975	2975	2975	2975	0
364	20250204	134100	78053415	2975	2975	2975	2975	0
365	20250204	134000	78053415	2975	2975	2975	2975	0
366	20250204	133900	78053415	2975	2975	2975	2975	0
367	20250204	133800	78053415	2975	2975	2975	2975	0
368	20250204	133700	78053415	2975	2975	2975	2975	0
369	20250204	133600	78053415	2975	2975	2975	2975	0
370	20250204	133500	78053415	2975	2975	2975	2975	4
371	20250204	133400	78041515	2975	2975	2975	2975	2
372	20250204	133300	78035565	2960	2965	2965	2960	50
373	20250204	133200	77887325	2970	2970	2970	2970	1
374	20250204	133100	77884355	2970	2970	2970	2970	0
375	20250204	133000	77884355	2970	2970	2970	2970	215
376	20250204	132900	77245805	2975	2975	2975	2975	0
377	20250204	132800	77245805	2975	2975	2975	2975	0
378	20250204	132700	77245805	2975	2975	2975	2975	18
379	20250204	132600	77192255	2975	2975	2975	2975	0
380	20250204	132500	77192255	2975	2975	2975	2975	0
381	20250204	132400	77192255	2975	2975	2975	2975	0
382	20250204	132300	77192255	2975	2975	2975	2975	3
383	20250204	132200	77183330	2975	2975	2975	2975	0
384	20250204	132100	77183330	2975	2975	2975	2975	0
385	20250204	132000	77183330	2975	2975	2975	2975	0
386	20250204	131900	77183330	2975	2980	2980	2975	73
387	20250204	131800	76966150	2975	2975	2975	2975	0
388	20250204	131700	76966150	2975	2975	2975	2975	0
389	20250204	131600	76966150	2975	2975	2975	2975	0
390	20250204	131500	76966150	2975	2975	2975	2975	0
391	20250204	131400	76966150	2975	2975	2975	2975	0
392	20250204	131300	76966150	2975	2975	2975	2975	0
393	20250204	131200	76966150	2975	2975	2975	2975	0
394	20250204	131100	76966150	2975	2975	2975	2975	0
395	20250204	131000	76966150	2975	2975	2975	2975	0
396	20250204	130900	76966150	2975	2975	2975	2975	0
397	20250204	130800	76966150	2975	2975	2975	2975	1
398	20250204	130700	76963175	2990	2990	2990	2990	0
399	20250204	130600	76963175	2990	2990	2990	2990	0
400	20250204	130500	76963175	2990	2990	2990	2990	0
401	20250204	130400	76963175	2990	2990	2990	2990	1
402	20250204	130300	76960185	2990	2990	2990	2990	0
403	20250204	130200	76960185	2990	2990	2990	2990	0
404	20250204	130100	76960185	2990	2990	2990	2990	0
405	20250204	130000	76960185	2990	2990	2990	2990	0
406	20250204	125900	76960185	2990	2990	2990	2990	0
407	20250204	125800	76960185	2990	2990	2990	2990	0
408	20250204	125700	76960185	2990	2990	2990	2990	0
409	20250204	125600	76960185	2990	2990	2990	2990	0
410	20250204	125500	76960185	2990	2990	2990	2990	0
411	20250204	125400	76960185	2990	2990	2990	2990	0
412	20250204	125300	76960185	2990	2990	2990	2990	0
413	20250204	125200	76960185	2990	2990	2990	2990	0
414	20250204	125100	76960185	2990	2990	2990	2990	0
415	20250204	125000	76960185	2990	2990	2990	2990	0
416	20250204	124900	76960185	2990	2990	2990	2990	0
417	20250204	124800	76960185	2990	2990	2990	2990	0
418	20250204	124700	76960185	2990	2990	2990	2990	5
419	20250204	124600	76945235	2990	2990	2990	2990	0
420	20250204	124500	76945235	2990	2990	2990	2990	0
421	20250204	124400	76945235	2990	2990	2990	2990	0
422	20250204	124300	76945235	2990	2990	2990	2990	1
423	20250204	124200	76942245	2990	2975	2990	2975	1202
424	20250204	124100	73366265	2990	2990	2990	2990	0
425	20250204	124000	73366265	2990	2990	2990	2990	0
426	20250204	123900	73366265	2990	2990	2990	2990	0
427	20250204	123800	73366265	2990	2990	2990	2990	0
428	20250204	123700	73366265	2990	2990	2990	2990	0
429	20250204	123600	73366265	2990	2990	2990	2990	2
430	20250204	123500	73360285	2975	2975	2975	2975	0
431	20250204	123400	73360285	2975	2975	2975	2975	0
432	20250204	123300	73360285	2975	2975	2975	2975	0
433	20250204	123200	73360285	2975	2975	2975	2975	0
434	20250204	123100	73360285	2975	2975	2975	2975	0
435	20250204	123000	73360285	2975	2975	2975	2975	0
436	20250204	122900	73360285	2975	2975	2975	2975	0
437	20250204	122800	73360285	2975	2975	2975	2975	5
438	20250204	122700	73345410	2975	2975	2975	2975	0
439	20250204	122600	73345410	2975	2975	2975	2975	57
440	20250204	122500	73175835	2990	2990	2990	2990	0
441	20250204	122400	73175835	2990	2990	2990	2990	0
442	20250204	122300	73175835	2990	2990	2990	2990	0
443	20250204	122200	73175835	2990	2990	2990	2990	0
444	20250204	122100	73175835	2990	2990	2990	2990	0
445	20250204	122000	73175835	2990	2985	2990	2985	5
446	20250204	121900	73160890	2980	2980	2980	2980	0
447	20250204	121800	73160890	2980	2980	2980	2980	0
448	20250204	121700	73160890	2980	2980	2980	2980	0
449	20250204	121600	73160890	2980	2980	2980	2980	0
450	20250204	121500	73160890	2980	2980	2980	2980	0
451	20250204	121400	73160890	2980	2980	2980	2980	0
452	20250204	121300	73160890	2980	2980	2980	2980	0
453	20250204	121200	73160890	2980	2975	2980	2975	27
454	20250204	121100	73080535	2965	2965	2965	2965	0
455	20250204	121000	73080535	2965	2965	2965	2965	0
456	20250204	120900	73080535	2965	2965	2965	2965	0
457	20250204	120800	73080535	2965	2965	2965	2965	0
458	20250204	120700	73080535	2965	2965	2965	2965	0
459	20250204	120600	73080535	2965	2965	2965	2965	0
460	20250204	120500	73080535	2965	2965	2965	2965	0
461	20250204	120400	73080535	2965	2965	2965	2965	0
462	20250204	120300	73080535	2965	2965	2965	2965	0
463	20250204	120200	73080535	2965	2965	2965	2965	0
464	20250204	120100	73080535	2965	2965	2965	2965	1
465	20250204	120000	73077570	2960	2960	2960	2960	2
466	20250204	115900	73071650	2950	2960	2960	2950	329
467	20250204	115800	72099590	2965	2965	2965	2965	169
468	20250204	115700	71598505	2965	2965	2965	2965	0
469	20250204	115600	71598505	2965	2965	2965	2965	0
470	20250204	115500	71598505	2965	2965	2965	2965	0
471	20250204	115400	71598505	2965	2965	2965	2965	0
472	20250204	115300	71598505	2965	2965	2965	2965	100
473	20250204	115200	71302005	2970	2970	2970	2970	10
474	20250204	115100	71272305	2970	2970	2970	2970	0
475	20250204	115000	71272305	2970	2970	2970	2970	0
476	20250204	114900	71272305	2970	2970	2970	2970	0
477	20250204	114800	71272305	2970	2970	2970	2970	0
478	20250204	114700	71272305	2970	2970	2970	2970	0
479	20250204	114600	71272305	2970	2970	2970	2970	254
480	20250204	114500	70517925	2970	2970	2970	2970	0
481	20250204	114400	70517925	2970	2970	2970	2970	0
482	20250204	114300	70517925	2970	2970	2970	2970	100
483	20250204	114200	70220925	2970	2970	2970	2965	1619
484	20250204	114100	65413385	2970	2970	2970	2965	687
485	20250204	114000	63373005	2970	2970	2970	2970	42
486	20250204	113900	63248265	2965	2965	2965	2965	0
487	20250204	113800	63248265	2965	2965	2965	2965	0
488	20250204	113700	63248265	2965	2965	2965	2965	0
489	20250204	113600	63248265	2965	2965	2965	2965	0
490	20250204	113500	63248265	2965	2965	2965	2965	0
491	20250204	113400	63248265	2965	2965	2965	2965	0
492	20250204	113300	63248265	2965	2965	2965	2965	0
493	20250204	113200	63248265	2965	2965	2965	2965	0
494	20250204	113100	63248265	2965	2965	2965	2965	0
495	20250204	113000	63248265	2965	2975	2975	2965	216
496	20250204	112900	62607520	2975	2975	2975	2975	0
497	20250204	112800	62607520	2975	2975	2975	2975	0
498	20250204	112700	62607520	2975	2975	2975	2975	0
499	20250204	112600	62607520	2975	2975	2975	2975	0
500	20250204	112500	62607520	2975	2975	2975	2975	0
501	20250204	112400	62607520	2975	2975	2975	2975	400
502	20250204	112300	61417520	2975	2975	2975	2975	0
503	20250204	112200	61417520	2975	2975	2975	2975	0
504	20250204	112100	61417520	2975	2995	2995	2975	4
505	20250204	112000	61405580	2995	2995	2995	2995	0
506	20250204	111900	61405580	2995	2995	2995	2995	0
507	20250204	111800	61405580	2995	2995	2995	2995	0
508	20250204	111700	61405580	2995	2995	2995	2995	0
509	20250204	111600	61405580	2995	2995	2995	2995	0
510	20250204	111500	61405580	2995	2995	2995	2995	466
511	20250204	111400	60009910	2995	2995	2995	2995	0
512	20250204	111300	60009910	2995	2995	2995	2995	0
513	20250204	111200	60009910	2995	2995	2995	2995	0
514	20250204	111100	60009910	2995	2995	2995	2995	0
515	20250204	111000	60009910	2995	2995	2995	2995	0
516	20250204	110900	60009910	2995	2995	2995	2995	0
517	20250204	110800	60009910	2995	2995	2995	2995	0
518	20250204	110700	60009910	2995	2995	2995	2995	0
519	20250204	110600	60009910	2995	2995	2995	2995	0
520	20250204	110500	60009910	2995	2995	2995	2995	0
521	20250204	110400	60009910	2995	2995	2995	2995	0
522	20250204	110300	60009910	2995	2990	2995	2990	102
523	20250204	110200	59704920	2970	2970	2970	2970	0
524	20250204	110100	59704920	2970	2975	2975	2970	8
525	20250204	110000	59681140	2995	2995	2995	2995	0
526	20250204	105900	59681140	2995	2995	2995	2995	0
527	20250204	105800	59681140	2995	2995	2995	2995	0
528	20250204	105700	59681140	2995	2995	2995	2995	0
529	20250204	105600	59681140	2995	2995	2995	2995	2
530	20250204	105500	59675150	2995	2995	2995	2995	2
531	20250204	105400	59669160	2995	2970	2995	2960	361
532	20250204	105300	58598610	2970	2975	2975	2970	100
533	20250204	105200	58301510	3000	3000	3000	3000	0
534	20250204	105100	58301510	3000	3000	3000	3000	0
535	20250204	105000	58301510	3000	3000	3000	3000	0
536	20250204	104900	58301510	3000	2995	3000	2995	101
537	20250204	104800	57999010	2975	2990	3005	2975	70
538	20250204	104700	57789595	2990	2990	2990	2990	0
539	20250204	104600	57789595	2990	2990	2990	2990	143
540	20250204	104500	57362025	3005	3005	3005	3005	0
541	20250204	104400	57362025	3005	3005	3005	3005	0
542	20250204	104300	57362025	3005	3005	3005	3005	0
543	20250204	104200	57362025	3005	3005	3005	3005	0
544	20250204	104100	57362025	3005	3005	3005	3005	0
545	20250204	104000	57362025	3005	3005	3005	3005	0
546	20250204	103900	57362025	3005	3005	3005	3005	0
547	20250204	103800	57362025	3005	3005	3005	3005	0
548	20250204	103700	57362025	3005	3005	3005	3005	0
549	20250204	103600	57362025	3005	2995	3005	2995	62
550	20250204	103500	57176195	2990	2985	2990	2985	58
551	20250204	103400	57002885	3005	3005	3005	3005	0
552	20250204	103300	57002885	3005	3005	3005	3005	0
553	20250204	103200	57002885	3005	3005	3005	3005	0
554	20250204	103100	57002885	3005	3005	3005	3005	0
555	20250204	103000	57002885	3005	3005	3005	3005	0
556	20250204	102900	57002885	3005	3010	3010	2970	7574
557	20250204	102800	34492960	3020	3020	3020	3020	0
558	20250204	102700	34492960	3020	3020	3020	3020	0
559	20250204	102600	34492960	3020	3020	3020	3020	0
560	20250204	102500	34492960	3020	3020	3020	3020	0
561	20250204	102400	34492960	3020	3020	3020	3020	2
562	20250204	102300	34486920	3020	3020	3020	3020	0
563	20250204	102200	34486920	3020	3020	3020	3020	0
564	20250204	102100	34486920	3020	3020	3020	3020	0
565	20250204	102000	34486920	3020	3020	3020	3020	0
566	20250204	101900	34486920	3020	3020	3020	3020	0
567	20250204	101800	34486920	3020	3020	3020	3020	0
568	20250204	101700	34486920	3020	3020	3020	3020	0
569	20250204	101600	34486920	3020	3020	3020	3020	0
570	20250204	101500	34486920	3020	3020	3020	3020	0
571	20250204	101400	34486920	3020	3020	3020	3020	0
572	20250204	101300	34486920	3020	3015	3020	3015	590
573	20250204	101200	32705140	3040	3040	3040	3040	0
574	20250204	101100	32705140	3040	3040	3040	3040	0
575	20250204	101000	32705140	3040	3040	3040	3040	0
576	20250204	100900	32705140	3040	3040	3040	3040	0
577	20250204	100800	32705140	3040	3030	3040	3030	20
578	20250204	100700	32644355	3000	3000	3000	3000	0
579	20250204	100600	32644355	3000	3000	3000	3000	0
580	20250204	100500	32644355	3000	3015	3015	3000	26
581	20250204	100400	32566195	3045	3045	3045	3045	0
582	20250204	100300	32566195	3045	3045	3045	3045	0
583	20250204	100200	32566195	3045	3045	3045	3045	0
584	20250204	100100	32566195	3045	3045	3045	3045	0
585	20250204	100000	32566195	3045	3045	3045	3045	0
586	20250204	095900	32566195	3045	3045	3045	3045	0
587	20250204	095800	32566195	3045	3030	3045	3030	4
588	20250204	095700	32554045	3015	3015	3015	3015	0
589	20250204	095600	32554045	3015	3015	3015	3015	0
590	20250204	095500	32554045	3015	3015	3015	3015	0
591	20250204	095400	32554045	3015	3015	3015	3015	0
592	20250204	095300	32554045	3015	3015	3015	3015	0
593	20250204	095200	32554045	3015	3015	3015	3015	0
594	20250204	095100	32554045	3015	3015	3015	3015	0
595	20250204	095000	32554045	3015	3015	3015	3015	0
596	20250204	094900	32554045	3015	3015	3015	3015	0
597	20250204	094800	32554045	3015	3015	3015	3015	1
598	20250204	094700	32551030	3015	3015	3015	3015	4
599	20250204	094600	32538970	3000	3025	3025	3000	618
600	20250204	094500	30675730	3025	3060	3065	3025	76
601	20250204	094400	30443745	3060	3060	3060	3060	0
602	20250204	094300	30443745	3060	3025	3060	3015	50
603	20250204	094200	30292000	3025	3040	3040	3025	25
604	20250204	094100	30216030	3060	3060	3060	3060	0
605	20250204	094000	30216030	3060	3060	3060	3060	0
606	20250204	093900	30216030	3060	3060	3060	3060	0
607	20250204	093800	30216030	3060	3060	3060	3060	0
608	20250204	093700	30216030	3060	3060	3060	3060	4
609	20250204	093600	30203790	3045	3045	3045	3045	0
610	20250204	093500	30203790	3045	3045	3045	3045	0
611	20250204	093400	30203790	3045	3045	3045	3045	0
612	20250204	093300	30203790	3045	3045	3045	3045	0
613	20250204	093200	30203790	3045	3070	3070	3045	8
614	20250204	093100	30179255	3070	3030	3070	2990	1568
615	20250204	093000	25448770	3045	3045	3045	3045	0
616	20250204	092900	25448770	3045	3045	3045	3045	0
617	20250204	092800	25448770	3045	3045	3045	3045	0
618	20250204	092700	25448770	3045	3045	3045	3045	0
619	20250204	092600	25448770	3045	3045	3045	3045	0
620	20250204	092500	25448770	3045	3045	3045	3045	0
621	20250204	092400	25448770	3045	3040	3045	3040	12
622	20250204	092300	25412235	3045	3045	3045	3045	0
623	20250204	092200	25412235	3045	3045	3045	3045	0
624	20250204	092100	25412235	3045	3045	3045	3045	0
625	20250204	092000	25412235	3045	3045	3045	3045	0
626	20250204	091900	25412235	3045	3045	3045	3045	0
627	20250204	091800	25412235	3045	3045	3045	3045	12
628	20250204	091700	25375695	3045	3040	3045	3040	37
629	20250204	091600	25263190	3005	3015	3045	3000	363
630	20250204	091500	24169245	3015	2995	3015	2995	409
631	20250204	091400	22936250	2995	3035	3035	2990	450
632	20250204	091300	21575850	3050	3050	3050	3025	716
633	20250204	091200	19392525	3055	3035	3145	3035	217
634	20250204	091100	18725125	3025	2990	3150	2980	1694
635	20250204	091000	13496520	3020	2970	3150	2970	4015
636	20250204	090900	1220750	2970	2970	2970	2970	0
637	20250204	090800	1220750	2970	2970	2970	2970	3
638	20250204	090700	1211840	2965	2965	2965	2965	0
639	20250204	090600	1211840	2965	2965	2965	2965	0
640	20250204	090500	1211840	2965	2965	2965	2965	10
641	20250204	090400	1182190	2965	2965	2965	2965	0
642	20250204	090300	1182190	2965	2965	2965	2965	0
643	20250204	090200	1182190	2965	2965	2965	2965	0
644	20250204	090100	1182190	2965	2955	2965	2920	240
645	20250204	090000	480875	2965	2950	2965	2950	163