KissMeData/100220/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200500	149424520	4445	4445	4445	4445	120
3	20250204	200400	149424520	4445	4445	4445	4445	0
4	20250204	200300	149424520	4445	4445	4445	4445	0
5	20250204	200200	149424520	4445	4445	4445	4445	0
6	20250204	200100	149424520	4445	4445	4445	4445	0
7	20250204	200000	149424520	4445	4445	4445	4445	0
8	20250204	195900	149424520	4445	4445	4445	4445	0
9	20250204	195800	149424520	4445	4445	4445	4445	0
10	20250204	195700	149424520	4445	4445	4445	4445	0
11	20250204	195600	149424520	4445	4445	4445	4445	0
12	20250204	195500	149424520	4445	4445	4445	4445	0
13	20250204	195400	149424520	4445	4445	4445	4445	0
14	20250204	195300	149424520	4445	4445	4445	4445	0
15	20250204	195200	149424520	4445	4445	4445	4445	0
16	20250204	195100	149424520	4445	4445	4445	4445	0
17	20250204	195000	149424520	4445	4445	4445	4445	0
18	20250204	194900	149424520	4445	4445	4445	4445	0
19	20250204	194800	149424520	4445	4445	4445	4445	0
20	20250204	194700	149424520	4445	4445	4445	4445	0
21	20250204	194600	149424520	4445	4445	4445	4445	0
22	20250204	194500	149424520	4445	4445	4445	4445	0
23	20250204	194400	149424520	4445	4445	4445	4445	0
24	20250204	194300	149424520	4445	4445	4445	4445	0
25	20250204	194200	149424520	4445	4445	4445	4445	0
26	20250204	194100	149424520	4445	4445	4445	4445	0
27	20250204	194000	149424520	4445	4445	4445	4445	0
28	20250204	193900	149424520	4445	4445	4445	4445	0
29	20250204	193800	149424520	4445	4445	4445	4445	0
30	20250204	193700	149424520	4445	4445	4445	4445	0
31	20250204	193600	149424520	4445	4445	4445	4445	0
32	20250204	193500	149424520	4445	4445	4445	4445	120
33	20250204	193400	149424520	4445	4445	4445	4445	0
34	20250204	193300	149424520	4445	4445	4445	4445	0
35	20250204	193200	149424520	4445	4445	4445	4445	0
36	20250204	193100	149424520	4445	4445	4445	4445	0
37	20250204	193000	149424520	4445	4445	4445	4445	0
38	20250204	192900	149424520	4445	4445	4445	4445	0
39	20250204	192800	149424520	4445	4445	4445	4445	0
40	20250204	192700	149424520	4445	4445	4445	4445	0
41	20250204	192600	149424520	4445	4445	4445	4445	0
42	20250204	192500	149424520	4445	4445	4445	4445	0
43	20250204	192400	149424520	4445	4445	4445	4445	0
44	20250204	192300	149424520	4445	4445	4445	4445	0
45	20250204	192200	149424520	4445	4445	4445	4445	0
46	20250204	192100	149424520	4445	4445	4445	4445	0
47	20250204	192000	149424520	4445	4445	4445	4445	0
48	20250204	191900	149424520	4445	4445	4445	4445	0
49	20250204	191800	149424520	4445	4445	4445	4445	0
50	20250204	191700	149424520	4445	4445	4445	4445	0
51	20250204	191600	149424520	4445	4445	4445	4445	0
52	20250204	191500	149424520	4445	4445	4445	4445	0
53	20250204	191400	149424520	4445	4445	4445	4445	0
54	20250204	191300	149424520	4445	4445	4445	4445	0
55	20250204	191200	149424520	4445	4445	4445	4445	0
56	20250204	191100	149424520	4445	4445	4445	4445	0
57	20250204	191000	149424520	4445	4445	4445	4445	0
58	20250204	190900	149424520	4445	4445	4445	4445	0
59	20250204	190800	149424520	4445	4445	4445	4445	0
60	20250204	190700	149424520	4445	4445	4445	4445	0
61	20250204	190600	149424520	4445	4445	4445	4445	0
62	20250204	190500	149424520	4445	4445	4445	4445	120
63	20250204	190400	149424520	4445	4445	4445	4445	0
64	20250204	190300	149424520	4445	4445	4445	4445	0
65	20250204	190200	149424520	4445	4445	4445	4445	0
66	20250204	190100	149424520	4445	4445	4445	4445	0
67	20250204	190000	149424520	4445	4445	4445	4445	0
68	20250204	185900	149424520	4445	4445	4445	4445	0
69	20250204	185800	149424520	4445	4445	4445	4445	0
70	20250204	185700	149424520	4445	4445	4445	4445	0
71	20250204	185600	149424520	4445	4445	4445	4445	0
72	20250204	185500	149424520	4445	4445	4445	4445	0
73	20250204	185400	149424520	4445	4445	4445	4445	0
74	20250204	185300	149424520	4445	4445	4445	4445	0
75	20250204	185200	149424520	4445	4445	4445	4445	0
76	20250204	185100	149424520	4445	4445	4445	4445	0
77	20250204	185000	149424520	4445	4445	4445	4445	0
78	20250204	184900	149424520	4445	4445	4445	4445	0
79	20250204	184800	149424520	4445	4445	4445	4445	0
80	20250204	184700	149424520	4445	4445	4445	4445	0
81	20250204	184600	149424520	4445	4445	4445	4445	0
82	20250204	184500	149424520	4445	4445	4445	4445	0
83	20250204	184400	149424520	4445	4445	4445	4445	0
84	20250204	184300	149424520	4445	4445	4445	4445	0
85	20250204	184200	149424520	4445	4445	4445	4445	0
86	20250204	184100	149424520	4445	4445	4445	4445	0
87	20250204	184000	149424520	4445	4445	4445	4445	0
88	20250204	183900	149424520	4445	4445	4445	4445	0
89	20250204	183800	149424520	4445	4445	4445	4445	0
90	20250204	183700	149424520	4445	4445	4445	4445	0
91	20250204	183600	149424520	4445	4445	4445	4445	0
92	20250204	183500	149424520	4445	4445	4445	4445	120
93	20250204	183400	149424520	4445	4445	4445	4445	0
94	20250204	183300	149424520	4445	4445	4445	4445	0
95	20250204	183200	149424520	4445	4445	4445	4445	0
96	20250204	183100	149424520	4445	4445	4445	4445	0
97	20250204	183000	149424520	4445	4445	4445	4445	0
98	20250204	182900	149424520	4445	4445	4445	4445	0
99	20250204	182800	149424520	4445	4445	4445	4445	0
100	20250204	182700	149424520	4445	4445	4445	4445	0
101	20250204	182600	149424520	4445	4445	4445	4445	0
102	20250204	182500	149424520	4445	4445	4445	4445	0
103	20250204	182400	149424520	4445	4445	4445	4445	0
104	20250204	182300	149424520	4445	4445	4445	4445	0
105	20250204	182200	149424520	4445	4445	4445	4445	0
106	20250204	182100	149424520	4445	4445	4445	4445	0
107	20250204	182000	149424520	4445	4445	4445	4445	0
108	20250204	181900	149424520	4445	4445	4445	4445	0
109	20250204	181800	149424520	4445	4445	4445	4445	0
110	20250204	181700	149424520	4445	4445	4445	4445	0
111	20250204	181600	149424520	4445	4445	4445	4445	0
112	20250204	181500	149424520	4445	4445	4445	4445	0
113	20250204	181400	149424520	4445	4445	4445	4445	0
114	20250204	181300	149424520	4445	4445	4445	4445	0
115	20250204	181200	149424520	4445	4445	4445	4445	0
116	20250204	181100	149424520	4445	4445	4445	4445	0
117	20250204	181000	149424520	4445	4445	4445	4445	0
118	20250204	180900	149424520	4445	4445	4445	4445	0
119	20250204	180800	149424520	4445	4445	4445	4445	0
120	20250204	180700	149424520	4445	4445	4445	4445	0
121	20250204	180600	149424520	4445	4445	4445	4445	0
122	20250204	180500	149424520	4445	4445	4445	4445	120
123	20250204	180400	149424520	4445	4445	4445	4445	0
124	20250204	180300	149424520	4445	4445	4445	4445	0
125	20250204	180200	149424520	4445	4445	4445	4445	0
126	20250204	180100	149424520	4445	4445	4445	4445	0
127	20250204	180000	149424520	4445	4445	4445	4445	0
128	20250204	175900	149424520	4445	4445	4445	4445	0
129	20250204	175800	149424520	4445	4445	4445	4445	0
130	20250204	175700	149424520	4445	4445	4445	4445	0
131	20250204	175600	149424520	4445	4445	4445	4445	0
132	20250204	175500	149424520	4445	4445	4445	4445	0
133	20250204	175400	149424520	4445	4445	4445	4445	0
134	20250204	175300	149424520	4445	4445	4445	4445	0
135	20250204	175200	149424520	4445	4445	4445	4445	0
136	20250204	175100	149424520	4445	4445	4445	4445	0
137	20250204	175000	149424520	4445	4445	4445	4445	0
138	20250204	174900	149424520	4445	4445	4445	4445	0
139	20250204	174800	149424520	4445	4445	4445	4445	0
140	20250204	174700	149424520	4445	4445	4445	4445	0
141	20250204	174600	149424520	4445	4445	4445	4445	0
142	20250204	174500	149424520	4445	4445	4445	4445	0
143	20250204	174400	149424520	4445	4445	4445	4445	0
144	20250204	174300	149424520	4445	4445	4445	4445	0
145	20250204	174200	149424520	4445	4445	4445	4445	0
146	20250204	174100	149424520	4445	4445	4445	4445	0
147	20250204	174000	149424520	4445	4445	4445	4445	0
148	20250204	173900	149424520	4445	4445	4445	4445	0
149	20250204	173800	149424520	4445	4445	4445	4445	0
150	20250204	173700	149424520	4445	4445	4445	4445	0
151	20250204	173600	149424520	4445	4445	4445	4445	0
152	20250204	173500	149424520	4445	4445	4445	4445	120
153	20250204	173400	149424520	4445	4445	4445	4445	0
154	20250204	173300	149424520	4445	4445	4445	4445	0
155	20250204	173200	149424520	4445	4445	4445	4445	0
156	20250204	173100	149424520	4445	4445	4445	4445	0
157	20250204	173000	149424520	4445	4445	4445	4445	0
158	20250204	172900	149424520	4445	4445	4445	4445	0
159	20250204	172800	149424520	4445	4445	4445	4445	0
160	20250204	172700	149424520	4445	4445	4445	4445	0
161	20250204	172600	149424520	4445	4445	4445	4445	0
162	20250204	172500	149424520	4445	4445	4445	4445	0
163	20250204	172400	149424520	4445	4445	4445	4445	0
164	20250204	172300	149424520	4445	4445	4445	4445	0
165	20250204	172200	149424520	4445	4445	4445	4445	0
166	20250204	172100	149424520	4445	4445	4445	4445	0
167	20250204	172000	149424520	4445	4445	4445	4445	0
168	20250204	171900	149424520	4445	4445	4445	4445	0
169	20250204	171800	149424520	4445	4445	4445	4445	0
170	20250204	171700	149424520	4445	4445	4445	4445	0
171	20250204	171600	149424520	4445	4445	4445	4445	0
172	20250204	171500	149424520	4445	4445	4445	4445	0
173	20250204	171400	149424520	4445	4445	4445	4445	0
174	20250204	171300	149424520	4445	4445	4445	4445	0
175	20250204	171200	149424520	4445	4445	4445	4445	0
176	20250204	171100	149424520	4445	4445	4445	4445	0
177	20250204	171000	149424520	4445	4445	4445	4445	0
178	20250204	170900	149424520	4445	4445	4445	4445	0
179	20250204	170800	149424520	4445	4445	4445	4445	0
180	20250204	170700	149424520	4445	4445	4445	4445	0
181	20250204	170600	149424520	4445	4445	4445	4445	0
182	20250204	170500	149424520	4445	4445	4445	4445	120
183	20250204	170400	149424520	4445	4445	4445	4445	0
184	20250204	170300	149424520	4445	4445	4445	4445	0
185	20250204	170200	149424520	4445	4445	4445	4445	0
186	20250204	170100	149424520	4445	4445	4445	4445	0
187	20250204	170000	149424520	4445	4445	4445	4445	0
188	20250204	165900	149424520	4445	4445	4445	4445	0
189	20250204	165800	149424520	4445	4445	4445	4445	0
190	20250204	165700	149424520	4445	4445	4445	4445	0
191	20250204	165600	149424520	4445	4445	4445	4445	0
192	20250204	165500	149424520	4445	4445	4445	4445	0
193	20250204	165400	149424520	4445	4445	4445	4445	0
194	20250204	165300	149424520	4445	4445	4445	4445	0
195	20250204	165200	149424520	4445	4445	4445	4445	0
196	20250204	165100	149424520	4445	4445	4445	4445	0
197	20250204	165000	149424520	4445	4445	4445	4445	0
198	20250204	164900	149424520	4445	4445	4445	4445	0
199	20250204	164800	149424520	4445	4445	4445	4445	0
200	20250204	164700	149424520	4445	4445	4445	4445	0
201	20250204	164600	149424520	4445	4445	4445	4445	0
202	20250204	164500	149424520	4445	4445	4445	4445	0
203	20250204	164400	149424520	4445	4445	4445	4445	0
204	20250204	164300	149424520	4445	4445	4445	4445	0
205	20250204	164200	149424520	4445	4445	4445	4445	0
206	20250204	164100	149424520	4445	4445	4445	4445	0
207	20250204	164000	149424520	4445	4445	4445	4445	0
208	20250204	163900	149424520	4445	4445	4445	4445	0
209	20250204	163800	149424520	4445	4445	4445	4445	0
210	20250204	163700	149424520	4445	4445	4445	4445	0
211	20250204	163600	149424520	4445	4445	4445	4445	0
212	20250204	163500	149424520	4445	4445	4445	4445	120
213	20250204	163400	149424520	4445	4445	4445	4445	0
214	20250204	163300	149424520	4445	4445	4445	4445	0
215	20250204	163200	149424520	4445	4445	4445	4445	0
216	20250204	163100	149424520	4445	4445	4445	4445	0
217	20250204	163000	149424520	4445	4445	4445	4445	0
218	20250204	162900	149424520	4445	4445	4445	4445	0
219	20250204	162800	149424520	4445	4445	4445	4445	0
220	20250204	162700	149424520	4445	4445	4445	4445	0
221	20250204	162600	149424520	4445	4445	4445	4445	0
222	20250204	162500	149424520	4445	4445	4445	4445	0
223	20250204	162400	149424520	4445	4445	4445	4445	0
224	20250204	162300	149424520	4445	4445	4445	4445	0
225	20250204	162200	149424520	4445	4445	4445	4445	0
226	20250204	162100	149424520	4445	4445	4445	4445	0
227	20250204	162000	149424520	4445	4445	4445	4445	0
228	20250204	161900	149424520	4445	4445	4445	4445	0
229	20250204	161800	149424520	4445	4445	4445	4445	0
230	20250204	161700	149424520	4445	4445	4445	4445	0
231	20250204	161600	149424520	4445	4445	4445	4445	0
232	20250204	161500	149424520	4445	4445	4445	4445	0
233	20250204	161400	149424520	4445	4445	4445	4445	0
234	20250204	161300	149424520	4445	4445	4445	4445	0
235	20250204	161200	149424520	4445	4445	4445	4445	0
236	20250204	161100	149424520	4445	4445	4445	4445	0
237	20250204	161000	149424520	4445	4445	4445	4445	0
238	20250204	160900	149424520	4445	4445	4445	4445	0
239	20250204	160800	149424520	4445	4445	4445	4445	0
240	20250204	160700	149424520	4445	4445	4445	4445	0
241	20250204	160600	149424520	4445	4445	4445	4445	0
242	20250204	160500	149424520	4445	4445	4445	4445	120
243	20250204	160400	149424520	4445	4445	4445	4445	0
244	20250204	160300	149424520	4445	4445	4445	4445	0
245	20250204	160200	149424520	4445	4445	4445	4445	0
246	20250204	160100	149424520	4445	4445	4445	4445	0
247	20250204	160000	149424520	4445	4445	4445	4445	0
248	20250204	155900	149424520	4445	4445	4445	4445	0
249	20250204	155800	149424520	4445	4445	4445	4445	0
250	20250204	155700	149424520	4445	4445	4445	4445	0
251	20250204	155600	149424520	4445	4445	4445	4445	0
252	20250204	155500	149424520	4445	4445	4445	4445	0
253	20250204	155400	149424520	4445	4445	4445	4445	0
254	20250204	155300	149424520	4445	4445	4445	4445	0
255	20250204	155200	149424520	4445	4445	4445	4445	0
256	20250204	155100	149424520	4445	4445	4445	4445	0
257	20250204	155000	149424520	4445	4445	4445	4445	0
258	20250204	154900	149424520	4445	4445	4445	4445	0
259	20250204	154800	149424520	4445	4445	4445	4445	0
260	20250204	154700	149424520	4445	4445	4445	4445	0
261	20250204	154600	149424520	4445	4445	4445	4445	0
262	20250204	154500	149424520	4445	4445	4445	4445	0
263	20250204	154400	149424520	4445	4445	4445	4445	0
264	20250204	154300	149424520	4445	4445	4445	4445	0
265	20250204	154200	149424520	4445	4445	4445	4445	0
266	20250204	154100	149424520	4445	4445	4445	4445	0
267	20250204	154000	149424520	4445	4445	4445	4445	0
268	20250204	153900	149424520	4445	4445	4445	4445	0
269	20250204	153800	149424520	4445	4445	4445	4445	0
270	20250204	153700	149424520	4445	4445	4445	4445	0
271	20250204	153600	149424520	4445	4445	4445	4445	0
272	20250204	153500	149424520	4445	4445	4445	4445	120
273	20250204	153400	149424520	4445	4445	4445	4445	0
274	20250204	153300	149424520	4445	4445	4445	4445	0
275	20250204	153200	149424520	4445	4445	4445	4445	0
276	20250204	153100	149424520	4445	4445	4445	4445	0
277	20250204	153000	149424520	4445	4445	4445	4445	120
278	20250204	152900	148891120	4455	4455	4455	4455	0
279	20250204	152800	148891120	4455	4455	4455	4455	0
280	20250204	152700	148891120	4455	4455	4455	4455	0
281	20250204	152600	148891120	4455	4455	4455	4455	0
282	20250204	152500	148891120	4455	4455	4455	4455	0
283	20250204	152400	148891120	4455	4455	4455	4455	0
284	20250204	152300	148891120	4455	4455	4455	4455	0
285	20250204	152200	148891120	4455	4455	4455	4455	0
286	20250204	152100	148891120	4455	4455	4455	4455	0
287	20250204	152000	148891120	4455	4455	4455	4455	0
288	20250204	151900	148891120	4455	4455	4455	4455	0
289	20250204	151800	148891120	4455	4470	4470	4455	116
290	20250204	151700	148372630	4465	4465	4465	4465	0
291	20250204	151600	148372630	4465	4465	4465	4465	0
292	20250204	151500	148372630	4465	4465	4465	4465	0
293	20250204	151400	148372630	4465	4465	4465	4465	0
294	20250204	151300	148372630	4465	4465	4465	4465	9
295	20250204	151200	148332445	4465	4465	4465	4465	0
296	20250204	151100	148332445	4465	4460	4465	4460	3
297	20250204	151000	148319060	4450	4450	4450	4450	0
298	20250204	150900	148319060	4450	4450	4450	4450	5
299	20250204	150800	148296810	4460	4460	4460	4460	0
300	20250204	150700	148296810	4460	4460	4460	4460	0
301	20250204	150600	148296810	4460	4460	4460	4460	0
302	20250204	150500	148296810	4460	4460	4460	4460	100
303	20250204	150400	147850810	4460	4460	4460	4460	0
304	20250204	150300	147850810	4460	4460	4460	4460	0
305	20250204	150200	147850810	4460	4460	4460	4460	0
306	20250204	150100	147850810	4460	4460	4460	4460	12
307	20250204	150000	147797290	4455	4455	4455	4455	5
308	20250204	145900	147775015	4450	4450	4450	4450	0
309	20250204	145800	147775015	4450	4450	4450	4450	45
310	20250204	145700	147574765	4450	4450	4450	4450	0
311	20250204	145600	147574765	4450	4450	4450	4450	0
312	20250204	145500	147574765	4450	4450	4450	4450	1
313	20250204	145400	147570315	4440	4440	4440	4440	0
314	20250204	145300	147570315	4440	4440	4440	4440	0
315	20250204	145200	147570315	4440	4440	4440	4440	0
316	20250204	145100	147570315	4440	4440	4440	4440	0
317	20250204	145000	147570315	4440	4440	4440	4440	51
318	20250204	144900	147343875	4440	4440	4440	4440	0
319	20250204	144800	147343875	4440	4440	4440	4440	0
320	20250204	144700	147343875	4440	4440	4440	4440	0
321	20250204	144600	147343875	4440	4440	4440	4440	0
322	20250204	144500	147343875	4440	4440	4440	4440	0
323	20250204	144400	147343875	4440	4440	4440	4440	0
324	20250204	144300	147343875	4440	4440	4440	4440	0
325	20250204	144200	147343875	4440	4440	4440	4440	0
326	20250204	144100	147343875	4440	4440	4440	4440	0
327	20250204	144000	147343875	4440	4440	4440	4440	0
328	20250204	143900	147343875	4440	4440	4440	4440	0
329	20250204	143800	147343875	4440	4440	4440	4440	0
330	20250204	143700	147343875	4440	4440	4440	4440	0
331	20250204	143600	147343875	4440	4440	4440	4440	0
332	20250204	143500	147343875	4440	4440	4440	4440	0
333	20250204	143400	147343875	4440	4440	4440	4440	0
334	20250204	143300	147343875	4440	4440	4440	4440	0
335	20250204	143200	147343875	4440	4440	4440	4440	25
336	20250204	143100	147232875	4455	4455	4455	4455	2
337	20250204	143000	147223965	4455	4455	4455	4455	0
338	20250204	142900	147223965	4455	4455	4455	4455	45
339	20250204	142800	147023490	4440	4440	4440	4440	0
340	20250204	142700	147023490	4440	4440	4440	4440	0
341	20250204	142600	147023490	4440	4440	4440	4440	0
342	20250204	142500	147023490	4440	4440	4440	4440	0
343	20250204	142400	147023490	4440	4440	4440	4440	0
344	20250204	142300	147023490	4440	4440	4440	4440	0
345	20250204	142200	147023490	4440	4440	4440	4440	0
346	20250204	142100	147023490	4440	4440	4440	4440	188
347	20250204	142000	146188770	4465	4465	4465	4465	0
348	20250204	141900	146188770	4465	4465	4465	4465	0
349	20250204	141800	146188770	4465	4465	4465	4465	0
350	20250204	141700	146188770	4465	4465	4465	4465	0
351	20250204	141600	146188770	4465	4465	4465	4465	0
352	20250204	141500	146188770	4465	4465	4465	4465	0
353	20250204	141400	146188770	4465	4465	4465	4465	0
354	20250204	141300	146188770	4465	4465	4465	4465	0
355	20250204	141200	146188770	4465	4465	4465	4465	0
356	20250204	141100	146188770	4465	4465	4465	4465	0
357	20250204	141000	146188770	4465	4465	4465	4465	0
358	20250204	140900	146188770	4465	4465	4465	4465	0
359	20250204	140800	146188770	4465	4465	4465	4465	0
360	20250204	140700	146188770	4465	4465	4465	4465	0
361	20250204	140600	146188770	4465	4465	4465	4465	0
362	20250204	140500	146188770	4465	4465	4465	4465	3
363	20250204	140400	146175375	4465	4465	4465	4465	0
364	20250204	140300	146175375	4465	4465	4465	4465	0
365	20250204	140200	146175375	4465	4465	4465	4465	0
366	20250204	140100	146175375	4465	4465	4465	4465	0
367	20250204	140000	146175375	4465	4465	4465	4465	0
368	20250204	135900	146175375	4465	4465	4465	4465	0
369	20250204	135800	146175375	4465	4465	4465	4465	0
370	20250204	135700	146175375	4465	4460	4465	4460	229
371	20250204	135600	145154010	4460	4460	4460	4460	14
372	20250204	135500	145091570	4440	4440	4440	4440	0
373	20250204	135400	145091570	4440	4440	4440	4440	0
374	20250204	135300	145091570	4440	4440	4440	4440	0
375	20250204	135200	145091570	4440	4440	4440	4440	0
376	20250204	135100	145091570	4440	4440	4440	4440	0
377	20250204	135000	145091570	4440	4445	4445	4440	215
378	20250204	134900	144136895	4470	4470	4470	4470	0
379	20250204	134800	144136895	4470	4470	4470	4470	50
380	20250204	134700	143913395	4470	4470	4470	4470	50
381	20250204	134600	143689895	4470	4470	4470	4470	0
382	20250204	134500	143689895	4470	4470	4470	4470	0
383	20250204	134400	143689895	4470	4470	4470	4470	0
384	20250204	134300	143689895	4470	4470	4470	4470	0
385	20250204	134200	143689895	4470	4470	4470	4470	0
386	20250204	134100	143689895	4470	4470	4470	4470	0
387	20250204	134000	143689895	4470	4470	4470	4470	2
388	20250204	133900	143680955	4480	4480	4480	4480	0
389	20250204	133800	143680955	4480	4480	4480	4480	0
390	20250204	133700	143680955	4480	4480	4480	4480	0
391	20250204	133600	143680955	4480	4480	4480	4480	0
392	20250204	133500	143680955	4480	4480	4480	4480	0
393	20250204	133400	143680955	4480	4480	4480	4480	0
394	20250204	133300	143680955	4480	4480	4480	4480	0
395	20250204	133200	143680955	4480	4480	4480	4480	0
396	20250204	133100	143680955	4480	4480	4480	4480	0
397	20250204	133000	143680955	4480	4480	4480	4480	0
398	20250204	132900	143680955	4480	4480	4480	4480	0
399	20250204	132800	143680955	4480	4480	4480	4480	0
400	20250204	132700	143680955	4480	4480	4480	4480	0
401	20250204	132600	143680955	4480	4480	4480	4480	0
402	20250204	132500	143680955	4480	4475	4480	4475	52
403	20250204	132400	143448205	4475	4475	4475	4475	0
404	20250204	132300	143448205	4475	4475	4475	4475	0
405	20250204	132200	143448205	4475	4475	4475	4475	0
406	20250204	132100	143448205	4475	4475	4475	4475	1
407	20250204	132000	143443730	4450	4450	4450	4450	0
408	20250204	131900	143443730	4450	4450	4450	4450	0
409	20250204	131800	143443730	4450	4450	4450	4450	0
410	20250204	131700	143443730	4450	4450	4450	4450	0
411	20250204	131600	143443730	4450	4450	4450	4450	0
412	20250204	131500	143443730	4450	4450	4450	4450	0
413	20250204	131400	143443730	4450	4450	4450	4450	133
414	20250204	131300	142851880	4450	4455	4455	4450	230
415	20250204	131200	141827300	4455	4455	4455	4455	0
416	20250204	131100	141827300	4455	4455	4455	4455	0
417	20250204	131000	141827300	4455	4455	4455	4455	0
418	20250204	130900	141827300	4455	4455	4455	4455	0
419	20250204	130800	141827300	4455	4455	4455	4455	0
420	20250204	130700	141827300	4455	4455	4455	4455	0
421	20250204	130600	141827300	4455	4455	4455	4455	0
422	20250204	130500	141827300	4455	4455	4455	4455	0
423	20250204	130400	141827300	4455	4455	4455	4455	2
424	20250204	130300	141818390	4485	4485	4485	4485	0
425	20250204	130200	141818390	4485	4485	4485	4485	0
426	20250204	130100	141818390	4485	4485	4485	4485	0
427	20250204	130000	141818390	4485	4485	4485	4485	24
428	20250204	125900	141710750	4485	4485	4485	4485	0
429	20250204	125800	141710750	4485	4485	4485	4485	0
430	20250204	125700	141710750	4485	4485	4485	4485	0
431	20250204	125600	141710750	4485	4485	4485	4485	0
432	20250204	125500	141710750	4485	4485	4485	4485	0
433	20250204	125400	141710750	4485	4485	4485	4485	0
434	20250204	125300	141710750	4485	4485	4485	4485	0
435	20250204	125200	141710750	4485	4485	4485	4485	0
436	20250204	125100	141710750	4485	4485	4485	4485	0
437	20250204	125000	141710750	4485	4485	4485	4485	0
438	20250204	124900	141710750	4485	4470	4485	4470	13
439	20250204	124800	141652515	4455	4455	4455	4455	0
440	20250204	124700	141652515	4455	4455	4455	4455	0
441	20250204	124600	141652515	4455	4455	4455	4455	0
442	20250204	124500	141652515	4455	4455	4455	4455	0
443	20250204	124400	141652515	4455	4455	4455	4455	0
444	20250204	124300	141652515	4455	4455	4455	4455	0
445	20250204	124200	141652515	4455	4455	4455	4455	0
446	20250204	124100	141652515	4455	4455	4455	4455	0
447	20250204	124000	141652515	4455	4455	4455	4455	1
448	20250204	123900	141648060	4455	4455	4455	4455	0
449	20250204	123800	141648060	4455	4455	4455	4455	0
450	20250204	123700	141648060	4455	4455	4455	4455	0
451	20250204	123600	141648060	4455	4455	4455	4455	0
452	20250204	123500	141648060	4455	4455	4455	4455	311
453	20250204	123400	140262555	4465	4465	4465	4465	0
454	20250204	123300	140262555	4465	4470	4470	4460	1878
455	20250204	123200	131885970	4475	4475	4475	4475	0
456	20250204	123100	131885970	4475	4475	4475	4475	0
457	20250204	123000	131885970	4475	4475	4475	4475	0
458	20250204	122900	131885970	4475	4475	4475	4475	0
459	20250204	122800	131885970	4475	4475	4475	4475	0
460	20250204	122700	131885970	4475	4475	4475	4475	0
461	20250204	122600	131885970	4475	4475	4475	4475	0
462	20250204	122500	131885970	4475	4475	4475	4475	0
463	20250204	122400	131885970	4475	4475	4475	4475	0
464	20250204	122300	131885970	4475	4475	4475	4475	0
465	20250204	122200	131885970	4475	4475	4475	4475	0
466	20250204	122100	131885970	4475	4475	4475	4475	0
467	20250204	122000	131885970	4475	4475	4475	4475	0
468	20250204	121900	131885970	4475	4475	4475	4475	0
469	20250204	121800	131885970	4475	4475	4475	4475	0
470	20250204	121700	131885970	4475	4475	4475	4475	39
471	20250204	121600	131711445	4475	4475	4475	4475	1
472	20250204	121500	131706970	4475	4480	4480	4475	29
473	20250204	121400	131577060	4475	4475	4475	4475	1
474	20250204	121300	131572585	4480	4480	4480	4480	0
475	20250204	121200	131572585	4480	4480	4480	4480	0
476	20250204	121100	131572585	4480	4480	4480	4480	0
477	20250204	121000	131572585	4480	4480	4480	4480	0
478	20250204	120900	131572585	4480	4480	4480	4480	0
479	20250204	120800	131572585	4480	4480	4480	4480	0
480	20250204	120700	131572585	4480	4480	4480	4480	200
481	20250204	120600	130676585	4480	4480	4480	4480	200
482	20250204	120500	129780585	4480	4480	4480	4480	0
483	20250204	120400	129780585	4480	4480	4480	4480	0
484	20250204	120300	129780585	4480	4480	4480	4480	0
485	20250204	120200	129780585	4480	4480	4480	4480	0
486	20250204	120100	129780585	4480	4480	4480	4480	0
487	20250204	120000	129780585	4480	4480	4480	4480	200
488	20250204	115900	128884585	4480	4480	4480	4480	0
489	20250204	115800	128884585	4480	4480	4480	4480	0
490	20250204	115700	128884585	4480	4475	4480	4475	4363
491	20250204	115600	109338465	4475	4475	4475	4475	0
492	20250204	115500	109338465	4475	4475	4475	4475	0
493	20250204	115400	109338465	4475	4475	4475	4475	0
494	20250204	115300	109338465	4475	4475	4475	4475	1
495	20250204	115200	109333990	4440	4440	4440	4440	1
496	20250204	115100	109329550	4440	4440	4440	4440	0
497	20250204	115000	109329550	4440	4470	4470	4440	4246
498	20250204	114900	90470590	4455	4460	4460	4455	467
499	20250204	114800	88389795	4480	4480	4480	4480	0
500	20250204	114700	88389795	4480	4480	4480	4480	0
501	20250204	114600	88389795	4480	4480	4480	4480	892
502	20250204	114500	84393635	4480	4480	4480	4480	878
503	20250204	114400	80460195	4480	4480	4480	4480	223
504	20250204	114300	79461155	4480	4480	4480	4480	446
505	20250204	114200	77463075	4480	4480	4480	4480	0
506	20250204	114100	77463075	4480	4480	4480	4480	13
507	20250204	114000	77404835	4475	4475	4475	4475	0
508	20250204	113900	77404835	4475	4475	4475	4475	223
509	20250204	113800	76406910	4475	4475	4475	4475	0
510	20250204	113700	76406910	4475	4475	4475	4475	224
511	20250204	113600	75404510	4450	4450	4450	4450	0
512	20250204	113500	75404510	4450	4450	4450	4450	0
513	20250204	113400	75404510	4450	4450	4450	4450	0
514	20250204	113300	75404510	4450	4450	4450	4450	0
515	20250204	113200	75404510	4450	4450	4450	4450	0
516	20250204	113100	75404510	4450	4450	4450	4450	0
517	20250204	113000	75404510	4450	4450	4450	4450	0
518	20250204	112900	75404510	4450	4450	4450	4450	0
519	20250204	112800	75404510	4450	4450	4450	4450	104
520	20250204	112700	74941710	4450	4450	4450	4450	0
521	20250204	112600	74941710	4450	4450	4450	4450	0
522	20250204	112500	74941710	4450	4450	4450	4450	0
523	20250204	112400	74941710	4450	4440	4450	4440	109
524	20250204	112300	74457660	4440	4440	4440	4440	0
525	20250204	112200	74457660	4440	4440	4440	4440	0
526	20250204	112100	74457660	4440	4440	4440	4440	0
527	20250204	112000	74457660	4440	4440	4440	4440	0
528	20250204	111900	74457660	4440	4440	4440	4440	0
529	20250204	111800	74457660	4440	4440	4440	4440	0
530	20250204	111700	74457660	4440	4440	4440	4440	10
531	20250204	111600	74413260	4440	4440	4440	4440	0
532	20250204	111500	74413260	4440	4440	4440	4440	0
533	20250204	111400	74413260	4440	4440	4440	4440	0
534	20250204	111300	74413260	4440	4440	4440	4440	0
535	20250204	111200	74413260	4440	4440	4440	4440	7
536	20250204	111100	74382180	4440	4440	4440	4440	0
537	20250204	111000	74382180	4440	4440	4440	4440	0
538	20250204	110900	74382180	4440	4440	4440	4440	0
539	20250204	110800	74382180	4440	4440	4440	4440	0
540	20250204	110700	74382180	4440	4440	4440	4440	0
541	20250204	110600	74382180	4440	4440	4440	4440	6
542	20250204	110500	74355540	4440	4440	4440	4440	0
543	20250204	110400	74355540	4440	4440	4440	4440	0
544	20250204	110300	74355540	4440	4440	4440	4440	0
545	20250204	110200	74355540	4440	4440	4440	4440	0
546	20250204	110100	74355540	4440	4440	4440	4440	0
547	20250204	110000	74355540	4440	4440	4440	4440	0
548	20250204	105900	74355540	4440	4440	4440	4440	0
549	20250204	105800	74355540	4440	4440	4440	4440	0
550	20250204	105700	74355540	4440	4440	4440	4440	0
551	20250204	105600	74355540	4440	4440	4440	4440	0
552	20250204	105500	74355540	4440	4440	4440	4440	40
553	20250204	105400	74177940	4450	4450	4450	4450	1
554	20250204	105300	74173490	4445	4445	4445	4445	0
555	20250204	105200	74173490	4445	4445	4445	4445	0
556	20250204	105100	74173490	4445	4445	4445	4445	0
557	20250204	105000	74173490	4445	4445	4445	4445	1
558	20250204	104900	74169045	4445	4445	4445	4445	0
559	20250204	104800	74169045	4445	4445	4445	4445	0
560	20250204	104700	74169045	4445	4445	4445	4445	0
561	20250204	104600	74169045	4445	4445	4445	4445	0
562	20250204	104500	74169045	4445	4445	4445	4445	0
563	20250204	104400	74169045	4445	4445	4445	4445	0
564	20250204	104300	74169045	4445	4450	4450	4445	99
565	20250204	104200	73728500	4450	4450	4450	4450	0
566	20250204	104100	73728500	4450	4450	4450	4450	0
567	20250204	104000	73728500	4450	4450	4450	4450	0
568	20250204	103900	73728500	4450	4450	4450	4450	0
569	20250204	103800	73728500	4450	4450	4450	4450	0
570	20250204	103700	73728500	4450	4450	4450	4450	0
571	20250204	103600	73728500	4450	4465	4465	4450	41
572	20250204	103500	73546005	4475	4475	4475	4475	0
573	20250204	103400	73546005	4475	4475	4475	4475	0
574	20250204	103300	73546005	4475	4475	4475	4475	0
575	20250204	103200	73546005	4475	4475	4475	4475	0
576	20250204	103100	73546005	4475	4475	4475	4475	0
577	20250204	103000	73546005	4475	4480	4480	4475	54
578	20250204	102900	73304335	4490	4490	4490	4490	0
579	20250204	102800	73304335	4490	4490	4490	4490	0
580	20250204	102700	73304335	4490	4490	4490	4490	0
581	20250204	102600	73304335	4490	4490	4490	4490	0
582	20250204	102500	73304335	4490	4490	4490	4490	0
583	20250204	102400	73304335	4490	4490	4490	4490	0
584	20250204	102300	73304335	4490	4490	4490	4490	0
585	20250204	102200	73304335	4490	4490	4490	4490	0
586	20250204	102100	73304335	4490	4490	4490	4490	0
587	20250204	102000	73304335	4490	4490	4490	4490	0
588	20250204	101900	73304335	4490	4490	4490	4490	0
589	20250204	101800	73304335	4490	4490	4490	4490	0
590	20250204	101700	73304335	4490	4490	4490	4490	0
591	20250204	101600	73304335	4490	4490	4490	4490	0
592	20250204	101500	73304335	4490	4490	4490	4490	0
593	20250204	101400	73304335	4490	4490	4490	4490	0
594	20250204	101300	73304335	4490	4490	4490	4490	50
595	20250204	101200	73079835	4490	4490	4490	4490	0
596	20250204	101100	73079835	4490	4490	4490	4490	1
597	20250204	101000	73075345	4475	4475	4475	4475	0
598	20250204	100900	73075345	4475	4475	4475	4475	0
599	20250204	100800	73075345	4475	4475	4475	4475	0
600	20250204	100700	73075345	4475	4475	4475	4475	0
601	20250204	100600	73075345	4475	4475	4475	4475	0
602	20250204	100500	73075345	4475	4475	4475	4475	12
603	20250204	100400	73021645	4475	4475	4475	4475	211
604	20250204	100300	72077420	4475	4475	4475	4475	200
605	20250204	100200	71182420	4475	4475	4475	4475	0
606	20250204	100100	71182420	4475	4475	4475	4475	0
607	20250204	100000	71182420	4475	4475	4475	4475	70
608	20250204	095900	70869170	4470	4470	4470	4470	0
609	20250204	095800	70869170	4470	4470	4470	4470	0
610	20250204	095700	70869170	4470	4470	4470	4470	0
611	20250204	095600	70869170	4470	4470	4470	4470	0
612	20250204	095500	70869170	4470	4470	4470	4470	0
613	20250204	095400	70869170	4470	4470	4470	4470	0
614	20250204	095300	70869170	4470	4470	4470	4470	0
615	20250204	095200	70869170	4470	4490	4490	4470	3
616	20250204	095100	70855740	4490	4490	4490	4490	0
617	20250204	095000	70855740	4490	4490	4490	4490	0
618	20250204	094900	70855740	4490	4480	4490	4480	2748
619	20250204	094800	58523680	4480	4485	4485	4480	184
620	20250204	094700	57698610	4485	4490	4490	4485	151
621	20250204	094600	57021370	4480	4480	4485	4480	231
622	20250204	094500	55985675	4480	4480	4480	4480	500
623	20250204	094400	53745675	4480	4480	4480	4480	9
624	20250204	094300	53705355	4480	4480	4480	4480	0
625	20250204	094200	53705355	4480	4480	4480	4480	0
626	20250204	094100	53705355	4480	4460	4480	4460	2027
627	20250204	094000	44643590	4460	4460	4460	4460	500
628	20250204	093900	42413590	4455	4455	4455	4455	0
629	20250204	093800	42413590	4455	4455	4455	4455	0
630	20250204	093700	42413590	4455	4455	4455	4455	0
631	20250204	093600	42413590	4455	4455	4455	4455	103
632	20250204	093500	41954725	4455	4455	4455	4455	100
633	20250204	093400	41509225	4455	4455	4455	4455	1
634	20250204	093300	41504770	4455	4455	4455	4455	1
635	20250204	093200	41500315	4455	4455	4455	4455	1
636	20250204	093100	41495860	4460	4460	4460	4460	0
637	20250204	093000	41495860	4460	4460	4460	4460	0
638	20250204	092900	41495860	4460	4460	4460	4460	0
639	20250204	092800	41495860	4460	4460	4460	4460	0
640	20250204	092700	41495860	4460	4460	4460	4460	0
641	20250204	092600	41495860	4460	4460	4460	4460	2410
642	20250204	092500	30747260	4455	4445	4455	4445	1230
643	20250204	092400	25272105	4415	4420	4440	4410	5343
644	20250204	092300	1622560	4410	4410	4410	4410	0
645	20250204	092200	1622560	4410	4410	4410	4410	10
646	20250204	092100	1578460	4405	4405	4405	4405	30
647	20250204	092000	1446310	4420	4420	4420	4420	0
648	20250204	091900	1446310	4420	4420	4420	4420	1
649	20250204	091800	1441890	4420	4420	4420	4420	22
650	20250204	091700	1344650	4405	4405	4405	4405	0
651	20250204	091600	1344650	4405	4405	4405	4405	0
652	20250204	091500	1344650	4405	4405	4405	4405	0
653	20250204	091400	1344650	4405	4405	4405	4390	131
654	20250204	091300	768010	4410	4410	4410	4410	0
655	20250204	091200	768010	4410	4410	4410	4410	0
656	20250204	091100	768010	4410	4410	4410	4410	0
657	20250204	091000	768010	4410	4415	4415	4410	3
658	20250204	090900	754770	4445	4445	4445	4445	0
659	20250204	090800	754770	4445	4445	4445	4445	0
660	20250204	090700	754770	4445	4445	4445	4445	0
661	20250204	090600	754770	4445	4445	4445	4445	2
662	20250204	090500	745880	4445	4445	4445	4445	143
663	20250204	090400	110245	4420	4420	4420	4420	1
664	20250204	090300	105825	4445	4390	4445	4390	2
665	20250204	090200	96990	4455	4455	4455	4455	10
666	20250204	090100	52440	4370	4370	4370	4370	0
667	20250204	090000	52440	4370	4370	4370	4370	12