KissMeData/042940/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192500	16731785	4485	4485	4485	4485	50
3	20250204	192400	16731785	4485	4485	4485	4485	0
4	20250204	192300	16731785	4485	4485	4485	4485	0
5	20250204	192200	16731785	4485	4485	4485	4485	0
6	20250204	192100	16731785	4485	4485	4485	4485	0
7	20250204	192000	16731785	4485	4485	4485	4485	0
8	20250204	191900	16731785	4485	4485	4485	4485	0
9	20250204	191800	16731785	4485	4485	4485	4485	0
10	20250204	191700	16731785	4485	4485	4485	4485	0
11	20250204	191600	16731785	4485	4485	4485	4485	0
12	20250204	191500	16731785	4485	4485	4485	4485	0
13	20250204	191400	16731785	4485	4485	4485	4485	0
14	20250204	191300	16731785	4485	4485	4485	4485	0
15	20250204	191200	16731785	4485	4485	4485	4485	0
16	20250204	191100	16731785	4485	4485	4485	4485	0
17	20250204	191000	16731785	4485	4485	4485	4485	0
18	20250204	190900	16731785	4485	4485	4485	4485	0
19	20250204	190800	16731785	4485	4485	4485	4485	0
20	20250204	190700	16731785	4485	4485	4485	4485	0
21	20250204	190600	16731785	4485	4485	4485	4485	0
22	20250204	190500	16731785	4485	4485	4485	4485	0
23	20250204	190400	16731785	4485	4485	4485	4485	0
24	20250204	190300	16731785	4485	4485	4485	4485	0
25	20250204	190200	16731785	4485	4485	4485	4485	0
26	20250204	190100	16731785	4485	4485	4485	4485	0
27	20250204	190000	16731785	4485	4485	4485	4485	0
28	20250204	185900	16731785	4485	4485	4485	4485	0
29	20250204	185800	16731785	4485	4485	4485	4485	0
30	20250204	185700	16731785	4485	4485	4485	4485	0
31	20250204	185600	16731785	4485	4485	4485	4485	0
32	20250204	185500	16731785	4485	4485	4485	4485	50
33	20250204	185400	16731785	4485	4485	4485	4485	0
34	20250204	185300	16731785	4485	4485	4485	4485	0
35	20250204	185200	16731785	4485	4485	4485	4485	0
36	20250204	185100	16731785	4485	4485	4485	4485	0
37	20250204	185000	16731785	4485	4485	4485	4485	0
38	20250204	184900	16731785	4485	4485	4485	4485	0
39	20250204	184800	16731785	4485	4485	4485	4485	0
40	20250204	184700	16731785	4485	4485	4485	4485	0
41	20250204	184600	16731785	4485	4485	4485	4485	0
42	20250204	184500	16731785	4485	4485	4485	4485	0
43	20250204	184400	16731785	4485	4485	4485	4485	0
44	20250204	184300	16731785	4485	4485	4485	4485	0
45	20250204	184200	16731785	4485	4485	4485	4485	0
46	20250204	184100	16731785	4485	4485	4485	4485	0
47	20250204	184000	16731785	4485	4485	4485	4485	0
48	20250204	183900	16731785	4485	4485	4485	4485	0
49	20250204	183800	16731785	4485	4485	4485	4485	0
50	20250204	183700	16731785	4485	4485	4485	4485	0
51	20250204	183600	16731785	4485	4485	4485	4485	0
52	20250204	183500	16731785	4485	4485	4485	4485	0
53	20250204	183400	16731785	4485	4485	4485	4485	0
54	20250204	183300	16731785	4485	4485	4485	4485	0
55	20250204	183200	16731785	4485	4485	4485	4485	0
56	20250204	183100	16731785	4485	4485	4485	4485	0
57	20250204	183000	16731785	4485	4485	4485	4485	0
58	20250204	182900	16731785	4485	4485	4485	4485	0
59	20250204	182800	16731785	4485	4485	4485	4485	0
60	20250204	182700	16731785	4485	4485	4485	4485	0
61	20250204	182600	16731785	4485	4485	4485	4485	0
62	20250204	182500	16731785	4485	4485	4485	4485	50
63	20250204	182400	16731785	4485	4485	4485	4485	0
64	20250204	182300	16731785	4485	4485	4485	4485	0
65	20250204	182200	16731785	4485	4485	4485	4485	0
66	20250204	182100	16731785	4485	4485	4485	4485	0
67	20250204	182000	16731785	4485	4485	4485	4485	0
68	20250204	181900	16731785	4485	4485	4485	4485	0
69	20250204	181800	16731785	4485	4485	4485	4485	0
70	20250204	181700	16731785	4485	4485	4485	4485	0
71	20250204	181600	16731785	4485	4485	4485	4485	0
72	20250204	181500	16731785	4485	4485	4485	4485	0
73	20250204	181400	16731785	4485	4485	4485	4485	0
74	20250204	181300	16731785	4485	4485	4485	4485	0
75	20250204	181200	16731785	4485	4485	4485	4485	0
76	20250204	181100	16731785	4485	4485	4485	4485	0
77	20250204	181000	16731785	4485	4485	4485	4485	0
78	20250204	180900	16731785	4485	4485	4485	4485	0
79	20250204	180800	16731785	4485	4485	4485	4485	0
80	20250204	180700	16731785	4485	4485	4485	4485	0
81	20250204	180600	16731785	4485	4485	4485	4485	0
82	20250204	180500	16731785	4485	4485	4485	4485	0
83	20250204	180400	16731785	4485	4485	4485	4485	0
84	20250204	180300	16731785	4485	4485	4485	4485	0
85	20250204	180200	16731785	4485	4485	4485	4485	0
86	20250204	180100	16731785	4485	4485	4485	4485	0
87	20250204	180000	16731785	4485	4485	4485	4485	0
88	20250204	175900	16731785	4485	4485	4485	4485	0
89	20250204	175800	16731785	4485	4485	4485	4485	0
90	20250204	175700	16731785	4485	4485	4485	4485	0
91	20250204	175600	16731785	4485	4485	4485	4485	0
92	20250204	175500	16731785	4485	4485	4485	4485	50
93	20250204	175400	16731785	4485	4485	4485	4485	0
94	20250204	175300	16731785	4485	4485	4485	4485	0
95	20250204	175200	16731785	4485	4485	4485	4485	0
96	20250204	175100	16731785	4485	4485	4485	4485	0
97	20250204	175000	16731785	4485	4485	4485	4485	0
98	20250204	174900	16731785	4485	4485	4485	4485	0
99	20250204	174800	16731785	4485	4485	4485	4485	0
100	20250204	174700	16731785	4485	4485	4485	4485	0
101	20250204	174600	16731785	4485	4485	4485	4485	0
102	20250204	174500	16731785	4485	4485	4485	4485	0
103	20250204	174400	16731785	4485	4485	4485	4485	0
104	20250204	174300	16731785	4485	4485	4485	4485	0
105	20250204	174200	16731785	4485	4485	4485	4485	0
106	20250204	174100	16731785	4485	4485	4485	4485	0
107	20250204	174000	16731785	4485	4485	4485	4485	0
108	20250204	173900	16731785	4485	4485	4485	4485	0
109	20250204	173800	16731785	4485	4485	4485	4485	0
110	20250204	173700	16731785	4485	4485	4485	4485	0
111	20250204	173600	16731785	4485	4485	4485	4485	0
112	20250204	173500	16731785	4485	4485	4485	4485	0
113	20250204	173400	16731785	4485	4485	4485	4485	0
114	20250204	173300	16731785	4485	4485	4485	4485	0
115	20250204	173200	16731785	4485	4485	4485	4485	0
116	20250204	173100	16731785	4485	4485	4485	4485	0
117	20250204	173000	16731785	4485	4485	4485	4485	0
118	20250204	172900	16731785	4485	4485	4485	4485	0
119	20250204	172800	16731785	4485	4485	4485	4485	0
120	20250204	172700	16731785	4485	4485	4485	4485	0
121	20250204	172600	16731785	4485	4485	4485	4485	0
122	20250204	172500	16731785	4485	4485	4485	4485	50
123	20250204	172400	16731785	4485	4485	4485	4485	0
124	20250204	172300	16731785	4485	4485	4485	4485	0
125	20250204	172200	16731785	4485	4485	4485	4485	0
126	20250204	172100	16731785	4485	4485	4485	4485	0
127	20250204	172000	16731785	4485	4485	4485	4485	0
128	20250204	171900	16731785	4485	4485	4485	4485	0
129	20250204	171800	16731785	4485	4485	4485	4485	0
130	20250204	171700	16731785	4485	4485	4485	4485	0
131	20250204	171600	16731785	4485	4485	4485	4485	0
132	20250204	171500	16731785	4485	4485	4485	4485	0
133	20250204	171400	16731785	4485	4485	4485	4485	0
134	20250204	171300	16731785	4485	4485	4485	4485	0
135	20250204	171200	16731785	4485	4485	4485	4485	0
136	20250204	171100	16731785	4485	4485	4485	4485	0
137	20250204	171000	16731785	4485	4485	4485	4485	0
138	20250204	170900	16731785	4485	4485	4485	4485	0
139	20250204	170800	16731785	4485	4485	4485	4485	0
140	20250204	170700	16731785	4485	4485	4485	4485	0
141	20250204	170600	16731785	4485	4485	4485	4485	0
142	20250204	170500	16731785	4485	4485	4485	4485	0
143	20250204	170400	16731785	4485	4485	4485	4485	0
144	20250204	170300	16731785	4485	4485	4485	4485	0
145	20250204	170200	16731785	4485	4485	4485	4485	0
146	20250204	170100	16731785	4485	4485	4485	4485	0
147	20250204	170000	16731785	4485	4485	4485	4485	0
148	20250204	165900	16731785	4485	4485	4485	4485	0
149	20250204	165800	16731785	4485	4485	4485	4485	0
150	20250204	165700	16731785	4485	4485	4485	4485	0
151	20250204	165600	16731785	4485	4485	4485	4485	0
152	20250204	165500	16731785	4485	4485	4485	4485	50
153	20250204	165400	16731785	4485	4485	4485	4485	0
154	20250204	165300	16731785	4485	4485	4485	4485	0
155	20250204	165200	16731785	4485	4485	4485	4485	0
156	20250204	165100	16731785	4485	4485	4485	4485	0
157	20250204	165000	16731785	4485	4485	4485	4485	0
158	20250204	164900	16731785	4485	4485	4485	4485	0
159	20250204	164800	16731785	4485	4485	4485	4485	0
160	20250204	164700	16731785	4485	4485	4485	4485	0
161	20250204	164600	16731785	4485	4485	4485	4485	0
162	20250204	164500	16731785	4485	4485	4485	4485	0
163	20250204	164400	16731785	4485	4485	4485	4485	0
164	20250204	164300	16731785	4485	4485	4485	4485	0
165	20250204	164200	16731785	4485	4485	4485	4485	0
166	20250204	164100	16731785	4485	4485	4485	4485	0
167	20250204	164000	16731785	4485	4485	4485	4485	0
168	20250204	163900	16731785	4485	4485	4485	4485	0
169	20250204	163800	16731785	4485	4485	4485	4485	0
170	20250204	163700	16731785	4485	4485	4485	4485	0
171	20250204	163600	16731785	4485	4485	4485	4485	0
172	20250204	163500	16731785	4485	4485	4485	4485	0
173	20250204	163400	16731785	4485	4485	4485	4485	0
174	20250204	163300	16731785	4485	4485	4485	4485	0
175	20250204	163200	16731785	4485	4485	4485	4485	0
176	20250204	163100	16731785	4485	4485	4485	4485	0
177	20250204	163000	16731785	4485	4485	4485	4485	0
178	20250204	162900	16731785	4485	4485	4485	4485	0
179	20250204	162800	16731785	4485	4485	4485	4485	0
180	20250204	162700	16731785	4485	4485	4485	4485	0
181	20250204	162600	16731785	4485	4485	4485	4485	0
182	20250204	162500	16731785	4485	4485	4485	4485	50
183	20250204	162400	16731785	4485	4485	4485	4485	0
184	20250204	162300	16731785	4485	4485	4485	4485	0
185	20250204	162200	16731785	4485	4485	4485	4485	0
186	20250204	162100	16731785	4485	4485	4485	4485	0
187	20250204	162000	16731785	4485	4485	4485	4485	0
188	20250204	161900	16731785	4485	4485	4485	4485	0
189	20250204	161800	16731785	4485	4485	4485	4485	0
190	20250204	161700	16731785	4485	4485	4485	4485	0
191	20250204	161600	16731785	4485	4485	4485	4485	0
192	20250204	161500	16731785	4485	4485	4485	4485	0
193	20250204	161400	16731785	4485	4485	4485	4485	0
194	20250204	161300	16731785	4485	4485	4485	4485	0
195	20250204	161200	16731785	4485	4485	4485	4485	0
196	20250204	161100	16731785	4485	4485	4485	4485	0
197	20250204	161000	16731785	4485	4485	4485	4485	0
198	20250204	160900	16731785	4485	4485	4485	4485	0
199	20250204	160800	16731785	4485	4485	4485	4485	0
200	20250204	160700	16731785	4485	4485	4485	4485	0
201	20250204	160600	16731785	4485	4485	4485	4485	0
202	20250204	160500	16731785	4485	4485	4485	4485	0
203	20250204	160400	16731785	4485	4485	4485	4485	0
204	20250204	160300	16731785	4485	4485	4485	4485	0
205	20250204	160200	16731785	4485	4485	4485	4485	0
206	20250204	160100	16731785	4485	4485	4485	4485	0
207	20250204	160000	16731785	4485	4485	4485	4485	0
208	20250204	155900	16731785	4485	4485	4485	4485	0
209	20250204	155800	16731785	4485	4485	4485	4485	0
210	20250204	155700	16731785	4485	4485	4485	4485	0
211	20250204	155600	16731785	4485	4485	4485	4485	0
212	20250204	155500	16731785	4485	4485	4485	4485	50
213	20250204	155400	16731785	4485	4485	4485	4485	0
214	20250204	155300	16731785	4485	4485	4485	4485	0
215	20250204	155200	16731785	4485	4485	4485	4485	0
216	20250204	155100	16731785	4485	4485	4485	4485	0
217	20250204	155000	16731785	4485	4485	4485	4485	0
218	20250204	154900	16731785	4485	4485	4485	4485	0
219	20250204	154800	16731785	4485	4485	4485	4485	0
220	20250204	154700	16731785	4485	4485	4485	4485	0
221	20250204	154600	16731785	4485	4485	4485	4485	0
222	20250204	154500	16731785	4485	4485	4485	4485	0
223	20250204	154400	16731785	4485	4485	4485	4485	0
224	20250204	154300	16731785	4485	4485	4485	4485	0
225	20250204	154200	16731785	4485	4485	4485	4485	0
226	20250204	154100	16731785	4485	4485	4485	4485	0
227	20250204	154000	16731785	4485	4485	4485	4485	0
228	20250204	153900	16731785	4485	4485	4485	4485	0
229	20250204	153800	16731785	4485	4485	4485	4485	0
230	20250204	153700	16731785	4485	4485	4485	4485	0
231	20250204	153600	16731785	4485	4485	4485	4485	0
232	20250204	153500	16731785	4485	4485	4485	4485	0
233	20250204	153400	16731785	4485	4485	4485	4485	0
234	20250204	153300	16731785	4485	4485	4485	4485	0
235	20250204	153200	16731785	4485	4485	4485	4485	0
236	20250204	153100	16731785	4485	4485	4485	4485	0
237	20250204	153000	16731785	4485	4485	4485	4485	50
238	20250204	152900	16507535	4485	4485	4485	4485	0
239	20250204	152800	16507535	4485	4485	4485	4485	0
240	20250204	152700	16507535	4485	4485	4485	4485	0
241	20250204	152600	16507535	4485	4485	4485	4485	0
242	20250204	152500	16507535	4485	4485	4485	4485	0
243	20250204	152400	16507535	4485	4485	4485	4485	0
244	20250204	152300	16507535	4485	4485	4485	4485	0
245	20250204	152200	16507535	4485	4485	4485	4485	0
246	20250204	152100	16507535	4485	4485	4485	4485	0
247	20250204	152000	16507535	4485	4485	4485	4485	0
248	20250204	151900	16507535	4485	4485	4485	4485	0
249	20250204	151800	16507535	4485	4485	4485	4485	0
250	20250204	151700	16507535	4485	4485	4485	4485	0
251	20250204	151600	16507535	4485	4485	4485	4485	0
252	20250204	151500	16507535	4485	4485	4485	4485	0
253	20250204	151400	16507535	4485	4485	4485	4485	0
254	20250204	151300	16507535	4485	4485	4485	4485	0
255	20250204	151200	16507535	4485	4485	4485	4485	0
256	20250204	151100	16507535	4485	4485	4485	4485	0
257	20250204	151000	16507535	4485	4485	4485	4485	0
258	20250204	150900	16507535	4485	4485	4485	4485	0
259	20250204	150800	16507535	4485	4485	4485	4485	0
260	20250204	150700	16507535	4485	4485	4485	4485	0
261	20250204	150600	16507535	4485	4485	4485	4485	0
262	20250204	150500	16507535	4485	4485	4485	4485	0
263	20250204	150400	16507535	4485	4485	4485	4485	0
264	20250204	150300	16507535	4485	4485	4485	4485	0
265	20250204	150200	16507535	4485	4485	4485	4485	0
266	20250204	150100	16507535	4485	4485	4485	4485	1
267	20250204	150000	16503050	4510	4510	4510	4510	0
268	20250204	145900	16503050	4510	4510	4510	4510	0
269	20250204	145800	16503050	4510	4510	4510	4510	0
270	20250204	145700	16503050	4510	4510	4510	4510	0
271	20250204	145600	16503050	4510	4510	4510	4510	0
272	20250204	145500	16503050	4510	4510	4510	4510	0
273	20250204	145400	16503050	4510	4510	4510	4510	0
274	20250204	145300	16503050	4510	4510	4510	4510	0
275	20250204	145200	16503050	4510	4510	4510	4510	0
276	20250204	145100	16503050	4510	4510	4510	4510	0
277	20250204	145000	16503050	4510	4510	4510	4510	0
278	20250204	144900	16503050	4510	4510	4510	4510	0
279	20250204	144800	16503050	4510	4510	4510	4510	0
280	20250204	144700	16503050	4510	4510	4510	4510	0
281	20250204	144600	16503050	4510	4510	4510	4510	0
282	20250204	144500	16503050	4510	4510	4510	4510	0
283	20250204	144400	16503050	4510	4510	4510	4510	0
284	20250204	144300	16503050	4510	4510	4510	4510	0
285	20250204	144200	16503050	4510	4510	4510	4510	0
286	20250204	144100	16503050	4510	4510	4510	4510	0
287	20250204	144000	16503050	4510	4510	4510	4510	0
288	20250204	143900	16503050	4510	4510	4510	4510	0
289	20250204	143800	16503050	4510	4510	4510	4510	0
290	20250204	143700	16503050	4510	4510	4510	4510	2
291	20250204	143600	16494030	4485	4485	4485	4485	0
292	20250204	143500	16494030	4485	4485	4485	4485	0
293	20250204	143400	16494030	4485	4485	4485	4485	0
294	20250204	143300	16494030	4485	4485	4485	4485	0
295	20250204	143200	16494030	4485	4485	4485	4485	0
296	20250204	143100	16494030	4485	4485	4485	4485	0
297	20250204	143000	16494030	4485	4485	4485	4485	0
298	20250204	142900	16494030	4485	4485	4485	4485	0
299	20250204	142800	16494030	4485	4485	4485	4485	0
300	20250204	142700	16494030	4485	4485	4485	4485	0
301	20250204	142600	16494030	4485	4485	4485	4485	0
302	20250204	142500	16494030	4485	4485	4485	4485	0
303	20250204	142400	16494030	4485	4485	4485	4485	0
304	20250204	142300	16494030	4485	4485	4485	4485	0
305	20250204	142200	16494030	4485	4485	4485	4485	0
306	20250204	142100	16494030	4485	4485	4485	4485	0
307	20250204	142000	16494030	4485	4485	4485	4485	0
308	20250204	141900	16494030	4485	4485	4485	4485	0
309	20250204	141800	16494030	4485	4485	4485	4485	0
310	20250204	141700	16494030	4485	4485	4485	4485	1
311	20250204	141600	16489545	4515	4515	4515	4515	0
312	20250204	141500	16489545	4515	4515	4515	4515	0
313	20250204	141400	16489545	4515	4515	4515	4515	0
314	20250204	141300	16489545	4515	4515	4515	4515	0
315	20250204	141200	16489545	4515	4515	4515	4515	0
316	20250204	141100	16489545	4515	4515	4515	4515	0
317	20250204	141000	16489545	4515	4515	4515	4515	0
318	20250204	140900	16489545	4515	4515	4515	4515	0
319	20250204	140800	16489545	4515	4515	4515	4515	0
320	20250204	140700	16489545	4515	4515	4515	4515	0
321	20250204	140600	16489545	4515	4515	4515	4515	0
322	20250204	140500	16489545	4515	4515	4515	4515	0
323	20250204	140400	16489545	4515	4515	4515	4515	0
324	20250204	140300	16489545	4515	4515	4515	4515	0
325	20250204	140200	16489545	4515	4515	4515	4515	0
326	20250204	140100	16489545	4515	4515	4515	4515	0
327	20250204	140000	16489545	4515	4515	4515	4515	1
328	20250204	135900	16485030	4480	4480	4480	4480	0
329	20250204	135800	16485030	4480	4480	4480	4480	0
330	20250204	135700	16485030	4480	4480	4480	4480	0
331	20250204	135600	16485030	4480	4480	4480	4480	0
332	20250204	135500	16485030	4480	4480	4480	4480	0
333	20250204	135400	16485030	4480	4480	4480	4480	0
334	20250204	135300	16485030	4480	4480	4480	4480	0
335	20250204	135200	16485030	4480	4480	4480	4480	0
336	20250204	135100	16485030	4480	4480	4480	4480	0
337	20250204	135000	16485030	4480	4480	4480	4480	0
338	20250204	134900	16485030	4480	4480	4480	4480	0
339	20250204	134800	16485030	4480	4480	4480	4480	0
340	20250204	134700	16485030	4480	4480	4480	4480	0
341	20250204	134600	16485030	4480	4480	4480	4480	0
342	20250204	134500	16485030	4480	4480	4480	4480	0
343	20250204	134400	16485030	4480	4480	4480	4480	0
344	20250204	134300	16485030	4480	4480	4480	4480	0
345	20250204	134200	16485030	4480	4480	4480	4480	0
346	20250204	134100	16485030	4480	4480	4480	4480	0
347	20250204	134000	16485030	4480	4480	4480	4480	0
348	20250204	133900	16485030	4480	4480	4480	4480	0
349	20250204	133800	16485030	4480	4480	4480	4480	0
350	20250204	133700	16485030	4480	4480	4480	4480	0
351	20250204	133600	16485030	4480	4480	4480	4480	0
352	20250204	133500	16485030	4480	4480	4480	4480	0
353	20250204	133400	16485030	4480	4480	4480	4480	0
354	20250204	133300	16485030	4480	4480	4480	4480	0
355	20250204	133200	16485030	4480	4480	4480	4480	0
356	20250204	133100	16485030	4480	4480	4480	4480	0
357	20250204	133000	16485030	4480	4480	4480	4480	0
358	20250204	132900	16485030	4480	4480	4480	4480	0
359	20250204	132800	16485030	4480	4480	4480	4480	0
360	20250204	132700	16485030	4480	4480	4480	4480	0
361	20250204	132600	16485030	4480	4480	4480	4480	0
362	20250204	132500	16485030	4480	4480	4480	4480	0
363	20250204	132400	16485030	4480	4505	4505	4480	52
364	20250204	132300	16251755	4530	4530	4530	4530	0
365	20250204	132200	16251755	4530	4530	4530	4530	0
366	20250204	132100	16251755	4530	4530	4530	4530	0
367	20250204	132000	16251755	4530	4530	4530	4530	0
368	20250204	131900	16251755	4530	4530	4530	4530	0
369	20250204	131800	16251755	4530	4530	4530	4530	0
370	20250204	131700	16251755	4530	4530	4530	4530	0
371	20250204	131600	16251755	4530	4530	4530	4530	0
372	20250204	131500	16251755	4530	4530	4530	4530	0
373	20250204	131400	16251755	4530	4530	4530	4530	0
374	20250204	131300	16251755	4530	4530	4530	4530	1
375	20250204	131200	16247225	4540	4540	4540	4540	0
376	20250204	131100	16247225	4540	4540	4540	4540	0
377	20250204	131000	16247225	4540	4540	4540	4540	0
378	20250204	130900	16247225	4540	4540	4540	4540	0
379	20250204	130800	16247225	4540	4540	4540	4540	0
380	20250204	130700	16247225	4540	4540	4540	4540	0
381	20250204	130600	16247225	4540	4540	4540	4540	0
382	20250204	130500	16247225	4540	4540	4540	4540	0
383	20250204	130400	16247225	4540	4540	4540	4540	0
384	20250204	130300	16247225	4540	4540	4540	4540	0
385	20250204	130200	16247225	4540	4540	4540	4540	0
386	20250204	130100	16247225	4540	4540	4540	4540	0
387	20250204	130000	16247225	4540	4540	4540	4540	0
388	20250204	125900	16247225	4540	4540	4540	4540	0
389	20250204	125800	16247225	4540	4540	4540	4540	0
390	20250204	125700	16247225	4540	4540	4540	4540	0
391	20250204	125600	16247225	4540	4540	4540	4540	0
392	20250204	125500	16247225	4540	4540	4540	4540	0
393	20250204	125400	16247225	4540	4540	4540	4540	0
394	20250204	125300	16247225	4540	4540	4540	4540	0
395	20250204	125200	16247225	4540	4540	4540	4540	0
396	20250204	125100	16247225	4540	4540	4540	4540	0
397	20250204	125000	16247225	4540	4540	4540	4540	0
398	20250204	124900	16247225	4540	4540	4540	4540	0
399	20250204	124800	16247225	4540	4540	4540	4540	0
400	20250204	124700	16247225	4540	4540	4540	4540	0
401	20250204	124600	16247225	4540	4540	4540	4540	0
402	20250204	124500	16247225	4540	4540	4540	4540	0
403	20250204	124400	16247225	4540	4540	4540	4540	0
404	20250204	124300	16247225	4540	4540	4540	4540	0
405	20250204	124200	16247225	4540	4540	4540	4540	0
406	20250204	124100	16247225	4540	4540	4540	4540	0
407	20250204	124000	16247225	4540	4540	4540	4540	0
408	20250204	123900	16247225	4540	4540	4540	4540	0
409	20250204	123800	16247225	4540	4540	4540	4540	0
410	20250204	123700	16247225	4540	4540	4540	4540	0
411	20250204	123600	16247225	4540	4540	4540	4540	0
412	20250204	123500	16247225	4540	4540	4540	4540	0
413	20250204	123400	16247225	4540	4540	4540	4540	0
414	20250204	123300	16247225	4540	4540	4540	4540	20
415	20250204	123200	16156425	4540	4540	4540	4540	0
416	20250204	123100	16156425	4540	4540	4540	4540	0
417	20250204	123000	16156425	4540	4540	4540	4540	0
418	20250204	122900	16156425	4540	4540	4540	4540	0
419	20250204	122800	16156425	4540	4540	4540	4540	0
420	20250204	122700	16156425	4540	4540	4540	4540	0
421	20250204	122600	16156425	4540	4540	4540	4540	0
422	20250204	122500	16156425	4540	4540	4540	4540	0
423	20250204	122400	16156425	4540	4540	4540	4540	0
424	20250204	122300	16156425	4540	4540	4540	4540	0
425	20250204	122200	16156425	4540	4540	4540	4540	0
426	20250204	122100	16156425	4540	4540	4540	4540	0
427	20250204	122000	16156425	4540	4540	4540	4540	0
428	20250204	121900	16156425	4540	4540	4540	4540	0
429	20250204	121800	16156425	4540	4540	4540	4540	0
430	20250204	121700	16156425	4540	4540	4540	4540	0
431	20250204	121600	16156425	4540	4540	4540	4540	0
432	20250204	121500	16156425	4540	4540	4540	4540	0
433	20250204	121400	16156425	4540	4540	4540	4540	0
434	20250204	121300	16156425	4540	4540	4540	4540	0
435	20250204	121200	16156425	4540	4540	4540	4540	0
436	20250204	121100	16156425	4540	4540	4540	4540	0
437	20250204	121000	16156425	4540	4540	4540	4540	0
438	20250204	120900	16156425	4540	4540	4540	4540	0
439	20250204	120800	16156425	4540	4540	4540	4540	0
440	20250204	120700	16156425	4540	4540	4540	4540	0
441	20250204	120600	16156425	4540	4540	4540	4540	0
442	20250204	120500	16156425	4540	4540	4540	4540	0
443	20250204	120400	16156425	4540	4540	4540	4540	0
444	20250204	120300	16156425	4540	4540	4540	4540	68
445	20250204	120200	15847705	4540	4540	4540	4540	0
446	20250204	120100	15847705	4540	4540	4540	4540	0
447	20250204	120000	15847705	4540	4540	4540	4540	0
448	20250204	115900	15847705	4540	4540	4540	4540	0
449	20250204	115800	15847705	4540	4540	4540	4540	0
450	20250204	115700	15847705	4540	4540	4540	4540	0
451	20250204	115600	15847705	4540	4540	4540	4540	0
452	20250204	115500	15847705	4540	4540	4540	4540	0
453	20250204	115400	15847705	4540	4540	4540	4540	0
454	20250204	115300	15847705	4540	4540	4540	4540	0
455	20250204	115200	15847705	4540	4540	4540	4540	0
456	20250204	115100	15847705	4540	4540	4540	4540	0
457	20250204	115000	15847705	4540	4540	4540	4540	0
458	20250204	114900	15847705	4540	4540	4540	4540	0
459	20250204	114800	15847705	4540	4540	4540	4540	0
460	20250204	114700	15847705	4540	4540	4540	4540	0
461	20250204	114600	15847705	4540	4540	4540	4540	0
462	20250204	114500	15847705	4540	4540	4540	4540	0
463	20250204	114400	15847705	4540	4540	4540	4540	10
464	20250204	114300	15802305	4540	4540	4540	4540	0
465	20250204	114200	15802305	4540	4540	4540	4540	0
466	20250204	114100	15802305	4540	4540	4540	4540	0
467	20250204	114000	15802305	4540	4540	4540	4540	0
468	20250204	113900	15802305	4540	4540	4540	4540	0
469	20250204	113800	15802305	4540	4540	4540	4540	0
470	20250204	113700	15802305	4540	4540	4540	4540	0
471	20250204	113600	15802305	4540	4540	4540	4540	0
472	20250204	113500	15802305	4540	4540	4540	4540	0
473	20250204	113400	15802305	4540	4540	4540	4540	0
474	20250204	113300	15802305	4540	4540	4540	4540	0
475	20250204	113200	15802305	4540	4540	4540	4540	0
476	20250204	113100	15802305	4540	4540	4540	4540	0
477	20250204	113000	15802305	4540	4540	4540	4540	0
478	20250204	112900	15802305	4540	4540	4540	4540	0
479	20250204	112800	15802305	4540	4540	4540	4540	0
480	20250204	112700	15802305	4540	4540	4540	4540	0
481	20250204	112600	15802305	4540	4540	4540	4540	0
482	20250204	112500	15802305	4540	4540	4540	4540	0
483	20250204	112400	15802305	4540	4540	4540	4540	0
484	20250204	112300	15802305	4540	4540	4540	4540	0
485	20250204	112200	15802305	4540	4540	4540	4540	0
486	20250204	112100	15802305	4540	4540	4540	4540	0
487	20250204	112000	15802305	4540	4540	4540	4540	0
488	20250204	111900	15802305	4540	4540	4540	4540	0
489	20250204	111800	15802305	4540	4540	4540	4540	0
490	20250204	111700	15802305	4540	4540	4540	4540	0
491	20250204	111600	15802305	4540	4540	4540	4540	0
492	20250204	111500	15802305	4540	4540	4540	4540	1
493	20250204	111400	15797765	4535	4535	4535	4535	1
494	20250204	111300	15793230	4650	4650	4650	4650	0
495	20250204	111200	15793230	4650	4650	4650	4650	0
496	20250204	111100	15793230	4650	4650	4650	4650	1
497	20250204	111000	15788580	4655	4515	4655	4515	74
498	20250204	110900	15451635	4510	4510	4510	4510	0
499	20250204	110800	15451635	4510	4510	4510	4510	0
500	20250204	110700	15451635	4510	4510	4510	4510	0
501	20250204	110600	15451635	4510	4510	4510	4510	0
502	20250204	110500	15451635	4510	4510	4510	4510	0
503	20250204	110400	15451635	4510	4510	4510	4510	0
504	20250204	110300	15451635	4510	4510	4510	4510	0
505	20250204	110200	15451635	4510	4510	4510	4510	0
506	20250204	110100	15451635	4510	4510	4510	4510	0
507	20250204	110000	15451635	4510	4510	4510	4510	0
508	20250204	105900	15451635	4510	4510	4510	4510	0
509	20250204	105800	15451635	4510	4510	4510	4510	0
510	20250204	105700	15451635	4510	4510	4510	4510	0
511	20250204	105600	15451635	4510	4510	4510	4510	0
512	20250204	105500	15451635	4510	4510	4510	4510	0
513	20250204	105400	15451635	4510	4510	4510	4510	0
514	20250204	105300	15451635	4510	4510	4510	4510	0
515	20250204	105200	15451635	4510	4510	4510	4510	0
516	20250204	105100	15451635	4510	4510	4510	4510	0
517	20250204	105000	15451635	4510	4500	4510	4500	340
518	20250204	104900	13921535	4500	4490	4500	4490	529
519	20250204	104800	11545280	4490	4485	4490	4485	309
520	20250204	104700	10159240	4475	4470	4475	4470	183
521	20250204	104600	9340415	4460	4460	4460	4460	0
522	20250204	104500	9340415	4460	4460	4460	4460	13
523	20250204	104400	9282435	4460	4460	4460	4460	0
524	20250204	104300	9282435	4460	4460	4460	4460	0
525	20250204	104200	9282435	4460	4460	4460	4460	0
526	20250204	104100	9282435	4460	4460	4460	4460	0
527	20250204	104000	9282435	4460	4460	4460	4460	0
528	20250204	103900	9282435	4460	4460	4460	4460	0
529	20250204	103800	9282435	4460	4460	4460	4460	0
530	20250204	103700	9282435	4460	4460	4460	4460	0
531	20250204	103600	9282435	4460	4460	4460	4460	0
532	20250204	103500	9282435	4460	4460	4460	4460	0
533	20250204	103400	9282435	4460	4460	4460	4460	0
534	20250204	103300	9282435	4460	4460	4460	4460	0
535	20250204	103200	9282435	4460	4460	4460	4460	0
536	20250204	103100	9282435	4460	4460	4460	4460	0
537	20250204	103000	9282435	4460	4460	4460	4460	0
538	20250204	102900	9282435	4460	4460	4460	4460	0
539	20250204	102800	9282435	4460	4460	4460	4460	0
540	20250204	102700	9282435	4460	4460	4460	4460	0
541	20250204	102600	9282435	4460	4460	4460	4460	0
542	20250204	102500	9282435	4460	4460	4460	4460	0
543	20250204	102400	9282435	4460	4460	4460	4460	0
544	20250204	102300	9282435	4460	4460	4460	4460	55
545	20250204	102200	9037135	4475	4475	4475	4475	0
546	20250204	102100	9037135	4475	4475	4475	4475	0
547	20250204	102000	9037135	4475	4475	4475	4475	0
548	20250204	101900	9037135	4475	4475	4475	4475	0
549	20250204	101800	9037135	4475	4475	4475	4475	0
550	20250204	101700	9037135	4475	4475	4475	4475	0
551	20250204	101600	9037135	4475	4475	4475	4475	0
552	20250204	101500	9037135	4475	4475	4475	4475	0
553	20250204	101400	9037135	4475	4475	4475	4475	0
554	20250204	101300	9037135	4475	4475	4475	4475	0
555	20250204	101200	9037135	4475	4475	4475	4475	0
556	20250204	101100	9037135	4475	4475	4475	4475	0
557	20250204	101000	9037135	4475	4475	4475	4475	0
558	20250204	100900	9037135	4475	4475	4475	4475	0
559	20250204	100800	9037135	4475	4475	4475	4475	0
560	20250204	100700	9037135	4475	4475	4475	4475	0
561	20250204	100600	9037135	4475	4475	4475	4475	0
562	20250204	100500	9037135	4475	4475	4475	4475	10
563	20250204	100400	8992385	4475	4475	4475	4475	0
564	20250204	100300	8992385	4475	4475	4475	4475	0
565	20250204	100200	8992385	4475	4475	4475	4475	0
566	20250204	100100	8992385	4475	4475	4475	4475	0
567	20250204	100000	8992385	4475	4475	4475	4475	0
568	20250204	095900	8992385	4475	4475	4475	4475	0
569	20250204	095800	8992385	4475	4475	4475	4475	0
570	20250204	095700	8992385	4475	4475	4475	4475	0
571	20250204	095600	8992385	4475	4475	4475	4475	0
572	20250204	095500	8992385	4475	4475	4475	4475	0
573	20250204	095400	8992385	4475	4475	4475	4475	0
574	20250204	095300	8992385	4475	4475	4475	4475	0
575	20250204	095200	8992385	4475	4475	4475	4475	0
576	20250204	095100	8992385	4475	4475	4475	4475	0
577	20250204	095000	8992385	4475	4475	4475	4475	0
578	20250204	094900	8992385	4475	4475	4475	4475	0
579	20250204	094800	8992385	4475	4475	4475	4475	10
580	20250204	094700	8947635	4475	4475	4475	4475	0
581	20250204	094600	8947635	4475	4475	4475	4475	0
582	20250204	094500	8947635	4475	4475	4475	4475	0
583	20250204	094400	8947635	4475	4445	4475	4445	14
584	20250204	094300	8885375	4475	4475	4475	4475	1
585	20250204	094200	8880900	4475	4475	4475	4475	0
586	20250204	094100	8880900	4475	4475	4475	4475	0
587	20250204	094000	8880900	4475	4475	4475	4475	3
588	20250204	093900	8867475	4445	4445	4445	4445	1
589	20250204	093800	8863030	4445	4445	4445	4445	27
590	20250204	093700	8743015	4445	4445	4445	4445	21
591	20250204	093600	8649670	4445	4445	4445	4445	0
592	20250204	093500	8649670	4445	4445	4445	4445	0
593	20250204	093400	8649670	4445	4445	4445	4445	0
594	20250204	093300	8649670	4445	4445	4445	4445	0
595	20250204	093200	8649670	4445	4445	4445	4445	103
596	20250204	093100	8191835	4435	4435	4435	4435	0
597	20250204	093000	8191835	4435	4435	4435	4435	0
598	20250204	092900	8191835	4435	4435	4435	4435	0
599	20250204	092800	8191835	4435	4435	4435	4435	0
600	20250204	092700	8191835	4435	4435	4435	4435	0
601	20250204	092600	8191835	4435	4435	4435	4435	0
602	20250204	092500	8191835	4435	4435	4435	4435	0
603	20250204	092400	8191835	4435	4435	4435	4435	0
604	20250204	092300	8191835	4435	4435	4435	4435	0
605	20250204	092200	8191835	4435	4445	4445	4435	33
606	20250204	092100	8045180	4445	4445	4445	4445	0
607	20250204	092000	8045180	4445	4445	4445	4445	0
608	20250204	091900	8045180	4445	4445	4445	4445	0
609	20250204	091800	8045180	4445	4445	4445	4445	0
610	20250204	091700	8045180	4445	4445	4445	4445	0
611	20250204	091600	8045180	4445	4445	4445	4445	0
612	20250204	091500	8045180	4445	4445	4445	4445	0
613	20250204	091400	8045180	4445	4445	4445	4445	1
614	20250204	091300	8040735	4435	4435	4435	4435	0
615	20250204	091200	8040735	4435	4435	4435	4435	0
616	20250204	091100	8040735	4435	4435	4435	4435	0
617	20250204	091000	8040735	4435	4435	4435	4435	0
618	20250204	090900	8040735	4435	4435	4435	4435	0
619	20250204	090800	8040735	4435	4435	4435	4435	448
620	20250204	090700	6053855	4435	4435	4435	4435	0
621	20250204	090600	6053855	4435	4435	4435	4435	0
622	20250204	090500	6053855	4435	4435	4435	4435	0
623	20250204	090400	6053855	4435	4435	4435	4435	2
624	20250204	090300	6044985	4435	4435	4435	4435	26
625	20250204	090200	5929675	4435	4435	4435	4435	33
626	20250204	090100	5783320	4390	4405	4405	4385	147
627	20250204	090000	5137535	4410	4345	4410	4345	1182