KissMeData/308080/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210300	97529955	2405	2405	2405	2405	366
3	20250204	210200	97529955	2405	2405	2405	2405	0
4	20250204	210100	97529955	2405	2405	2405	2405	0
5	20250204	210000	97529955	2405	2405	2405	2405	0
6	20250204	205900	97529955	2405	2405	2405	2405	0
7	20250204	205800	97529955	2405	2405	2405	2405	0
8	20250204	205700	97529955	2405	2405	2405	2405	0
9	20250204	205600	97529955	2405	2405	2405	2405	0
10	20250204	205500	97529955	2405	2405	2405	2405	0
11	20250204	205400	97529955	2405	2405	2405	2405	0
12	20250204	205300	97529955	2405	2405	2405	2405	0
13	20250204	205200	97529955	2405	2405	2405	2405	0
14	20250204	205100	97529955	2405	2405	2405	2405	0
15	20250204	205000	97529955	2405	2405	2405	2405	0
16	20250204	204900	97529955	2405	2405	2405	2405	0
17	20250204	204800	97529955	2405	2405	2405	2405	0
18	20250204	204700	97529955	2405	2405	2405	2405	0
19	20250204	204600	97529955	2405	2405	2405	2405	0
20	20250204	204500	97529955	2405	2405	2405	2405	0
21	20250204	204400	97529955	2405	2405	2405	2405	0
22	20250204	204300	97529955	2405	2405	2405	2405	0
23	20250204	204200	97529955	2405	2405	2405	2405	0
24	20250204	204100	97529955	2405	2405	2405	2405	0
25	20250204	204000	97529955	2405	2405	2405	2405	0
26	20250204	203900	97529955	2405	2405	2405	2405	0
27	20250204	203800	97529955	2405	2405	2405	2405	0
28	20250204	203700	97529955	2405	2405	2405	2405	0
29	20250204	203600	97529955	2405	2405	2405	2405	0
30	20250204	203500	97529955	2405	2405	2405	2405	0
31	20250204	203400	97529955	2405	2405	2405	2405	0
32	20250204	203300	97529955	2405	2405	2405	2405	366
33	20250204	203200	97529955	2405	2405	2405	2405	0
34	20250204	203100	97529955	2405	2405	2405	2405	0
35	20250204	203000	97529955	2405	2405	2405	2405	0
36	20250204	202900	97529955	2405	2405	2405	2405	0
37	20250204	202800	97529955	2405	2405	2405	2405	0
38	20250204	202700	97529955	2405	2405	2405	2405	0
39	20250204	202600	97529955	2405	2405	2405	2405	0
40	20250204	202500	97529955	2405	2405	2405	2405	0
41	20250204	202400	97529955	2405	2405	2405	2405	0
42	20250204	202300	97529955	2405	2405	2405	2405	0
43	20250204	202200	97529955	2405	2405	2405	2405	0
44	20250204	202100	97529955	2405	2405	2405	2405	0
45	20250204	202000	97529955	2405	2405	2405	2405	0
46	20250204	201900	97529955	2405	2405	2405	2405	0
47	20250204	201800	97529955	2405	2405	2405	2405	0
48	20250204	201700	97529955	2405	2405	2405	2405	0
49	20250204	201600	97529955	2405	2405	2405	2405	0
50	20250204	201500	97529955	2405	2405	2405	2405	0
51	20250204	201400	97529955	2405	2405	2405	2405	0
52	20250204	201300	97529955	2405	2405	2405	2405	0
53	20250204	201200	97529955	2405	2405	2405	2405	0
54	20250204	201100	97529955	2405	2405	2405	2405	0
55	20250204	201000	97529955	2405	2405	2405	2405	0
56	20250204	200900	97529955	2405	2405	2405	2405	0
57	20250204	200800	97529955	2405	2405	2405	2405	0
58	20250204	200700	97529955	2405	2405	2405	2405	0
59	20250204	200600	97529955	2405	2405	2405	2405	0
60	20250204	200500	97529955	2405	2405	2405	2405	0
61	20250204	200400	97529955	2405	2405	2405	2405	0
62	20250204	200300	97529955	2405	2405	2405	2405	366
63	20250204	200200	97529955	2405	2405	2405	2405	0
64	20250204	200100	97529955	2405	2405	2405	2405	0
65	20250204	200000	97529955	2405	2405	2405	2405	0
66	20250204	195900	97529955	2405	2405	2405	2405	0
67	20250204	195800	97529955	2405	2405	2405	2405	0
68	20250204	195700	97529955	2405	2405	2405	2405	0
69	20250204	195600	97529955	2405	2405	2405	2405	0
70	20250204	195500	97529955	2405	2405	2405	2405	0
71	20250204	195400	97529955	2405	2405	2405	2405	0
72	20250204	195300	97529955	2405	2405	2405	2405	0
73	20250204	195200	97529955	2405	2405	2405	2405	0
74	20250204	195100	97529955	2405	2405	2405	2405	0
75	20250204	195000	97529955	2405	2405	2405	2405	0
76	20250204	194900	97529955	2405	2405	2405	2405	0
77	20250204	194800	97529955	2405	2405	2405	2405	0
78	20250204	194700	97529955	2405	2405	2405	2405	0
79	20250204	194600	97529955	2405	2405	2405	2405	0
80	20250204	194500	97529955	2405	2405	2405	2405	0
81	20250204	194400	97529955	2405	2405	2405	2405	0
82	20250204	194300	97529955	2405	2405	2405	2405	0
83	20250204	194200	97529955	2405	2405	2405	2405	0
84	20250204	194100	97529955	2405	2405	2405	2405	0
85	20250204	194000	97529955	2405	2405	2405	2405	0
86	20250204	193900	97529955	2405	2405	2405	2405	0
87	20250204	193800	97529955	2405	2405	2405	2405	0
88	20250204	193700	97529955	2405	2405	2405	2405	0
89	20250204	193600	97529955	2405	2405	2405	2405	0
90	20250204	193500	97529955	2405	2405	2405	2405	0
91	20250204	193400	97529955	2405	2405	2405	2405	0
92	20250204	193300	97529955	2405	2405	2405	2405	366
93	20250204	193200	97529955	2405	2405	2405	2405	0
94	20250204	193100	97529955	2405	2405	2405	2405	0
95	20250204	193000	97529955	2405	2405	2405	2405	0
96	20250204	192900	97529955	2405	2405	2405	2405	0
97	20250204	192800	97529955	2405	2405	2405	2405	0
98	20250204	192700	97529955	2405	2405	2405	2405	0
99	20250204	192600	97529955	2405	2405	2405	2405	0
100	20250204	192500	97529955	2405	2405	2405	2405	0
101	20250204	192400	97529955	2405	2405	2405	2405	0
102	20250204	192300	97529955	2405	2405	2405	2405	0
103	20250204	192200	97529955	2405	2405	2405	2405	0
104	20250204	192100	97529955	2405	2405	2405	2405	0
105	20250204	192000	97529955	2405	2405	2405	2405	0
106	20250204	191900	97529955	2405	2405	2405	2405	0
107	20250204	191800	97529955	2405	2405	2405	2405	0
108	20250204	191700	97529955	2405	2405	2405	2405	0
109	20250204	191600	97529955	2405	2405	2405	2405	0
110	20250204	191500	97529955	2405	2405	2405	2405	0
111	20250204	191400	97529955	2405	2405	2405	2405	0
112	20250204	191300	97529955	2405	2405	2405	2405	0
113	20250204	191200	97529955	2405	2405	2405	2405	0
114	20250204	191100	97529955	2405	2405	2405	2405	0
115	20250204	191000	97529955	2405	2405	2405	2405	0
116	20250204	190900	97529955	2405	2405	2405	2405	0
117	20250204	190800	97529955	2405	2405	2405	2405	0
118	20250204	190700	97529955	2405	2405	2405	2405	0
119	20250204	190600	97529955	2405	2405	2405	2405	0
120	20250204	190500	97529955	2405	2405	2405	2405	0
121	20250204	190400	97529955	2405	2405	2405	2405	0
122	20250204	190300	97529955	2405	2405	2405	2405	366
123	20250204	190200	97529955	2405	2405	2405	2405	0
124	20250204	190100	97529955	2405	2405	2405	2405	0
125	20250204	190000	97529955	2405	2405	2405	2405	0
126	20250204	185900	97529955	2405	2405	2405	2405	0
127	20250204	185800	97529955	2405	2405	2405	2405	0
128	20250204	185700	97529955	2405	2405	2405	2405	0
129	20250204	185600	97529955	2405	2405	2405	2405	0
130	20250204	185500	97529955	2405	2405	2405	2405	0
131	20250204	185400	97529955	2405	2405	2405	2405	0
132	20250204	185300	97529955	2405	2405	2405	2405	0
133	20250204	185200	97529955	2405	2405	2405	2405	0
134	20250204	185100	97529955	2405	2405	2405	2405	0
135	20250204	185000	97529955	2405	2405	2405	2405	0
136	20250204	184900	97529955	2405	2405	2405	2405	0
137	20250204	184800	97529955	2405	2405	2405	2405	0
138	20250204	184700	97529955	2405	2405	2405	2405	0
139	20250204	184600	97529955	2405	2405	2405	2405	0
140	20250204	184500	97529955	2405	2405	2405	2405	0
141	20250204	184400	97529955	2405	2405	2405	2405	0
142	20250204	184300	97529955	2405	2405	2405	2405	0
143	20250204	184200	97529955	2405	2405	2405	2405	0
144	20250204	184100	97529955	2405	2405	2405	2405	0
145	20250204	184000	97529955	2405	2405	2405	2405	0
146	20250204	183900	97529955	2405	2405	2405	2405	0
147	20250204	183800	97529955	2405	2405	2405	2405	0
148	20250204	183700	97529955	2405	2405	2405	2405	0
149	20250204	183600	97529955	2405	2405	2405	2405	0
150	20250204	183500	97529955	2405	2405	2405	2405	0
151	20250204	183400	97529955	2405	2405	2405	2405	0
152	20250204	183300	97529955	2405	2405	2405	2405	366
153	20250204	183200	97529955	2405	2405	2405	2405	0
154	20250204	183100	97529955	2405	2405	2405	2405	0
155	20250204	183000	97529955	2405	2405	2405	2405	0
156	20250204	182900	97529955	2405	2405	2405	2405	0
157	20250204	182800	97529955	2405	2405	2405	2405	0
158	20250204	182700	97529955	2405	2405	2405	2405	0
159	20250204	182600	97529955	2405	2405	2405	2405	0
160	20250204	182500	97529955	2405	2405	2405	2405	0
161	20250204	182400	97529955	2405	2405	2405	2405	0
162	20250204	182300	97529955	2405	2405	2405	2405	0
163	20250204	182200	97529955	2405	2405	2405	2405	0
164	20250204	182100	97529955	2405	2405	2405	2405	0
165	20250204	182000	97529955	2405	2405	2405	2405	0
166	20250204	181900	97529955	2405	2405	2405	2405	0
167	20250204	181800	97529955	2405	2405	2405	2405	0
168	20250204	181700	97529955	2405	2405	2405	2405	0
169	20250204	181600	97529955	2405	2405	2405	2405	0
170	20250204	181500	97529955	2405	2405	2405	2405	0
171	20250204	181400	97529955	2405	2405	2405	2405	0
172	20250204	181300	97529955	2405	2405	2405	2405	0
173	20250204	181200	97529955	2405	2405	2405	2405	0
174	20250204	181100	97529955	2405	2405	2405	2405	0
175	20250204	181000	97529955	2405	2405	2405	2405	0
176	20250204	180900	97529955	2405	2405	2405	2405	0
177	20250204	180800	97529955	2405	2405	2405	2405	0
178	20250204	180700	97529955	2405	2405	2405	2405	0
179	20250204	180600	97529955	2405	2405	2405	2405	0
180	20250204	180500	97529955	2405	2405	2405	2405	0
181	20250204	180400	97529955	2405	2405	2405	2405	0
182	20250204	180300	97529955	2405	2405	2405	2405	366
183	20250204	180200	97529955	2405	2405	2405	2405	0
184	20250204	180100	97529955	2405	2405	2405	2405	0
185	20250204	180000	97529955	2405	2405	2405	2405	0
186	20250204	175900	97529955	2405	2405	2405	2405	0
187	20250204	175800	97529955	2405	2405	2405	2405	0
188	20250204	175700	97529955	2405	2405	2405	2405	0
189	20250204	175600	97529955	2405	2405	2405	2405	0
190	20250204	175500	97529955	2405	2405	2405	2405	0
191	20250204	175400	97529955	2405	2405	2405	2405	0
192	20250204	175300	97529955	2405	2405	2405	2405	0
193	20250204	175200	97529955	2405	2405	2405	2405	0
194	20250204	175100	97529955	2405	2405	2405	2405	0
195	20250204	175000	97529955	2405	2405	2405	2405	0
196	20250204	174900	97529955	2405	2405	2405	2405	0
197	20250204	174800	97529955	2405	2405	2405	2405	0
198	20250204	174700	97529955	2405	2405	2405	2405	0
199	20250204	174600	97529955	2405	2405	2405	2405	0
200	20250204	174500	97529955	2405	2405	2405	2405	0
201	20250204	174400	97529955	2405	2405	2405	2405	0
202	20250204	174300	97529955	2405	2405	2405	2405	0
203	20250204	174200	97529955	2405	2405	2405	2405	0
204	20250204	174100	97529955	2405	2405	2405	2405	0
205	20250204	174000	97529955	2405	2405	2405	2405	0
206	20250204	173900	97529955	2405	2405	2405	2405	0
207	20250204	173800	97529955	2405	2405	2405	2405	0
208	20250204	173700	97529955	2405	2405	2405	2405	0
209	20250204	173600	97529955	2405	2405	2405	2405	0
210	20250204	173500	97529955	2405	2405	2405	2405	0
211	20250204	173400	97529955	2405	2405	2405	2405	0
212	20250204	173300	97529955	2405	2405	2405	2405	366
213	20250204	173200	97529955	2405	2405	2405	2405	0
214	20250204	173100	97529955	2405	2405	2405	2405	0
215	20250204	173000	97529955	2405	2405	2405	2405	0
216	20250204	172900	97529955	2405	2405	2405	2405	0
217	20250204	172800	97529955	2405	2405	2405	2405	0
218	20250204	172700	97529955	2405	2405	2405	2405	0
219	20250204	172600	97529955	2405	2405	2405	2405	0
220	20250204	172500	97529955	2405	2405	2405	2405	0
221	20250204	172400	97529955	2405	2405	2405	2405	0
222	20250204	172300	97529955	2405	2405	2405	2405	0
223	20250204	172200	97529955	2405	2405	2405	2405	0
224	20250204	172100	97529955	2405	2405	2405	2405	0
225	20250204	172000	97529955	2405	2405	2405	2405	0
226	20250204	171900	97529955	2405	2405	2405	2405	0
227	20250204	171800	97529955	2405	2405	2405	2405	0
228	20250204	171700	97529955	2405	2405	2405	2405	0
229	20250204	171600	97529955	2405	2405	2405	2405	0
230	20250204	171500	97529955	2405	2405	2405	2405	0
231	20250204	171400	97529955	2405	2405	2405	2405	0
232	20250204	171300	97529955	2405	2405	2405	2405	0
233	20250204	171200	97529955	2405	2405	2405	2405	0
234	20250204	171100	97529955	2405	2405	2405	2405	0
235	20250204	171000	97529955	2405	2405	2405	2405	0
236	20250204	170900	97529955	2405	2405	2405	2405	0
237	20250204	170800	97529955	2405	2405	2405	2405	0
238	20250204	170700	97529955	2405	2405	2405	2405	0
239	20250204	170600	97529955	2405	2405	2405	2405	0
240	20250204	170500	97529955	2405	2405	2405	2405	0
241	20250204	170400	97529955	2405	2405	2405	2405	0
242	20250204	170300	97529955	2405	2405	2405	2405	366
243	20250204	170200	97529955	2405	2405	2405	2405	0
244	20250204	170100	97529955	2405	2405	2405	2405	0
245	20250204	170000	97529955	2405	2405	2405	2405	0
246	20250204	165900	97529955	2405	2405	2405	2405	0
247	20250204	165800	97529955	2405	2405	2405	2405	0
248	20250204	165700	97529955	2405	2405	2405	2405	0
249	20250204	165600	97529955	2405	2405	2405	2405	0
250	20250204	165500	97529955	2405	2405	2405	2405	0
251	20250204	165400	97529955	2405	2405	2405	2405	0
252	20250204	165300	97529955	2405	2405	2405	2405	0
253	20250204	165200	97529955	2405	2405	2405	2405	0
254	20250204	165100	97529955	2405	2405	2405	2405	0
255	20250204	165000	97529955	2405	2405	2405	2405	0
256	20250204	164900	97529955	2405	2405	2405	2405	0
257	20250204	164800	97529955	2405	2405	2405	2405	0
258	20250204	164700	97529955	2405	2405	2405	2405	0
259	20250204	164600	97529955	2405	2405	2405	2405	0
260	20250204	164500	97529955	2405	2405	2405	2405	0
261	20250204	164400	97529955	2405	2405	2405	2405	0
262	20250204	164300	97529955	2405	2405	2405	2405	0
263	20250204	164200	97529955	2405	2405	2405	2405	0
264	20250204	164100	97529955	2405	2405	2405	2405	0
265	20250204	164000	97529955	2405	2405	2405	2405	0
266	20250204	163900	97529955	2405	2405	2405	2405	0
267	20250204	163800	97529955	2405	2405	2405	2405	0
268	20250204	163700	97529955	2405	2405	2405	2405	0
269	20250204	163600	97529955	2405	2405	2405	2405	0
270	20250204	163500	97529955	2405	2405	2405	2405	0
271	20250204	163400	97529955	2405	2405	2405	2405	0
272	20250204	163300	97529955	2405	2405	2405	2405	366
273	20250204	163200	97529955	2405	2405	2405	2405	0
274	20250204	163100	97529955	2405	2405	2405	2405	0
275	20250204	163000	97529955	2405	2405	2405	2405	0
276	20250204	162900	97529955	2405	2405	2405	2405	0
277	20250204	162800	97529955	2405	2405	2405	2405	0
278	20250204	162700	97529955	2405	2405	2405	2405	0
279	20250204	162600	97529955	2405	2405	2405	2405	0
280	20250204	162500	97529955	2405	2405	2405	2405	0
281	20250204	162400	97529955	2405	2405	2405	2405	0
282	20250204	162300	97529955	2405	2405	2405	2405	0
283	20250204	162200	97529955	2405	2405	2405	2405	0
284	20250204	162100	97529955	2405	2405	2405	2405	0
285	20250204	162000	97529955	2405	2405	2405	2405	0
286	20250204	161900	97529955	2405	2405	2405	2405	0
287	20250204	161800	97529955	2405	2405	2405	2405	0
288	20250204	161700	97529955	2405	2405	2405	2405	0
289	20250204	161600	97529955	2405	2405	2405	2405	0
290	20250204	161500	97529955	2405	2405	2405	2405	0
291	20250204	161400	97529955	2405	2405	2405	2405	0
292	20250204	161300	97529955	2405	2405	2405	2405	0
293	20250204	161200	97529955	2405	2405	2405	2405	0
294	20250204	161100	97529955	2405	2405	2405	2405	0
295	20250204	161000	97529955	2405	2405	2405	2405	0
296	20250204	160900	97529955	2405	2405	2405	2405	0
297	20250204	160800	97529955	2405	2405	2405	2405	0
298	20250204	160700	97529955	2405	2405	2405	2405	0
299	20250204	160600	97529955	2405	2405	2405	2405	0
300	20250204	160500	97529955	2405	2405	2405	2405	0
301	20250204	160400	97529955	2405	2405	2405	2405	0
302	20250204	160300	97529955	2405	2405	2405	2405	366
303	20250204	160200	97529955	2405	2405	2405	2405	0
304	20250204	160100	97529955	2405	2405	2405	2405	0
305	20250204	160000	97529955	2405	2405	2405	2405	0
306	20250204	155900	97529955	2405	2405	2405	2405	0
307	20250204	155800	97529955	2405	2405	2405	2405	0
308	20250204	155700	97529955	2405	2405	2405	2405	0
309	20250204	155600	97529955	2405	2405	2405	2405	0
310	20250204	155500	97529955	2405	2405	2405	2405	0
311	20250204	155400	97529955	2405	2405	2405	2405	0
312	20250204	155300	97529955	2405	2405	2405	2405	0
313	20250204	155200	97529955	2405	2405	2405	2405	0
314	20250204	155100	97529955	2405	2405	2405	2405	0
315	20250204	155000	97529955	2405	2405	2405	2405	0
316	20250204	154900	97529955	2405	2405	2405	2405	0
317	20250204	154800	97529955	2405	2405	2405	2405	0
318	20250204	154700	97529955	2405	2405	2405	2405	0
319	20250204	154600	97529955	2405	2405	2405	2405	0
320	20250204	154500	97529955	2405	2405	2405	2405	0
321	20250204	154400	97529955	2405	2405	2405	2405	0
322	20250204	154300	97529955	2405	2405	2405	2405	0
323	20250204	154200	97529955	2405	2405	2405	2405	0
324	20250204	154100	97529955	2405	2405	2405	2405	0
325	20250204	154000	97529955	2405	2405	2405	2405	0
326	20250204	153900	97529955	2405	2405	2405	2405	0
327	20250204	153800	97529955	2405	2405	2405	2405	0
328	20250204	153700	97529955	2405	2405	2405	2405	0
329	20250204	153600	97529955	2405	2405	2405	2405	0
330	20250204	153500	97529955	2405	2405	2405	2405	0
331	20250204	153400	97529955	2405	2405	2405	2405	0
332	20250204	153300	97529955	2405	2405	2405	2405	366
333	20250204	153200	97529955	2405	2405	2405	2405	0
334	20250204	153100	97529955	2405	2405	2405	2405	0
335	20250204	153000	97529955	2405	2405	2405	2405	366
336	20250204	152900	96649725	2395	2395	2395	2395	0
337	20250204	152800	96649725	2395	2395	2395	2395	0
338	20250204	152700	96649725	2395	2395	2395	2395	0
339	20250204	152600	96649725	2395	2395	2395	2395	0
340	20250204	152500	96649725	2395	2395	2395	2395	0
341	20250204	152400	96649725	2395	2395	2395	2395	0
342	20250204	152300	96649725	2395	2395	2395	2395	0
343	20250204	152200	96649725	2395	2395	2395	2395	0
344	20250204	152100	96649725	2395	2395	2395	2395	0
345	20250204	152000	96649725	2395	2395	2395	2395	0
346	20250204	151900	96649725	2395	2395	2395	2395	0
347	20250204	151800	96649725	2395	2395	2395	2395	0
348	20250204	151700	96649725	2395	2395	2395	2395	739
349	20250204	151600	94879820	2395	2395	2395	2395	180
350	20250204	151500	94448720	2400	2400	2400	2400	31
351	20250204	151400	94374320	2400	2395	2400	2395	9
352	20250204	151300	94352725	2400	2400	2400	2400	320
353	20250204	151200	93584725	2400	2405	2405	2400	335
354	20250204	151100	92780050	2405	2400	2405	2400	303
355	20250204	151000	92052835	2400	2410	2410	2400	920
356	20250204	150900	89842900	2410	2410	2410	2410	315
357	20250204	150800	89083750	2415	2415	2415	2415	65
358	20250204	150700	88926775	2420	2425	2425	2420	170
359	20250204	150600	88514945	2440	2440	2440	2440	0
360	20250204	150500	88514945	2440	2440	2440	2440	0
361	20250204	150400	88514945	2440	2440	2440	2440	0
362	20250204	150300	88514945	2440	2440	2440	2440	0
363	20250204	150200	88514945	2440	2440	2440	2440	0
364	20250204	150100	88514945	2440	2440	2440	2440	0
365	20250204	150000	88514945	2440	2440	2440	2440	0
366	20250204	145900	88514945	2440	2440	2440	2440	1
367	20250204	145800	88512505	2425	2425	2425	2425	0
368	20250204	145700	88512505	2425	2425	2425	2425	2
369	20250204	145600	88507655	2440	2440	2440	2440	0
370	20250204	145500	88507655	2440	2440	2440	2440	0
371	20250204	145400	88507655	2440	2440	2440	2440	0
372	20250204	145300	88507655	2440	2440	2440	2440	0
373	20250204	145200	88507655	2440	2440	2440	2440	50
374	20250204	145100	88385655	2440	2440	2440	2440	0
375	20250204	145000	88385655	2440	2440	2440	2440	0
376	20250204	144900	88385655	2440	2440	2440	2440	0
377	20250204	144800	88385655	2440	2440	2440	2440	0
378	20250204	144700	88385655	2440	2440	2440	2440	0
379	20250204	144600	88385655	2440	2440	2440	2440	0
380	20250204	144500	88385655	2440	2435	2440	2435	40
381	20250204	144400	88288105	2440	2440	2440	2440	0
382	20250204	144300	88288105	2440	2440	2440	2440	0
383	20250204	144200	88288105	2440	2440	2440	2440	0
384	20250204	144100	88288105	2440	2440	2440	2440	0
385	20250204	144000	88288105	2440	2440	2440	2440	0
386	20250204	143900	88288105	2440	2440	2440	2440	0
387	20250204	143800	88288105	2440	2440	2440	2440	0
388	20250204	143700	88288105	2440	2440	2440	2440	0
389	20250204	143600	88288105	2440	2440	2440	2440	0
390	20250204	143500	88288105	2440	2440	2440	2440	0
391	20250204	143400	88288105	2440	2440	2440	2440	0
392	20250204	143300	88288105	2440	2440	2440	2440	0
393	20250204	143200	88288105	2440	2440	2440	2440	0
394	20250204	143100	88288105	2440	2440	2440	2440	0
395	20250204	143000	88288105	2440	2440	2440	2440	0
396	20250204	142900	88288105	2440	2440	2440	2440	0
397	20250204	142800	88288105	2440	2440	2440	2440	0
398	20250204	142700	88288105	2440	2440	2440	2440	0
399	20250204	142600	88288105	2440	2440	2440	2440	0
400	20250204	142500	88288105	2440	2440	2440	2440	0
401	20250204	142400	88288105	2440	2440	2440	2440	0
402	20250204	142300	88288105	2440	2440	2440	2440	0
403	20250204	142200	88288105	2440	2440	2440	2440	0
404	20250204	142100	88288105	2440	2440	2440	2440	0
405	20250204	142000	88288105	2440	2440	2440	2440	0
406	20250204	141900	88288105	2440	2440	2440	2440	0
407	20250204	141800	88288105	2440	2440	2440	2440	1
408	20250204	141700	88285665	2440	2440	2440	2440	0
409	20250204	141600	88285665	2440	2440	2440	2440	1
410	20250204	141500	88283225	2440	2440	2440	2440	0
411	20250204	141400	88283225	2440	2440	2440	2440	0
412	20250204	141300	88283225	2440	2440	2440	2440	5
413	20250204	141200	88271025	2440	2440	2440	2440	5
414	20250204	141100	88258825	2440	2440	2440	2440	0
415	20250204	141000	88258825	2440	2440	2440	2440	0
416	20250204	140900	88258825	2440	2440	2440	2440	0
417	20250204	140800	88258825	2440	2440	2440	2440	0
418	20250204	140700	88258825	2440	2440	2440	2440	0
419	20250204	140600	88258825	2440	2440	2440	2440	0
420	20250204	140500	88258825	2440	2440	2440	2440	0
421	20250204	140400	88258825	2440	2440	2440	2440	0
422	20250204	140300	88258825	2440	2440	2440	2440	0
423	20250204	140200	88258825	2440	2440	2440	2440	0
424	20250204	140100	88258825	2440	2440	2440	2440	0
425	20250204	140000	88258825	2440	2430	2440	2430	460
426	20250204	135900	87140685	2430	2425	2430	2420	256
427	20250204	135800	86520190	2440	2440	2440	2440	0
428	20250204	135700	86520190	2440	2440	2440	2440	0
429	20250204	135600	86520190	2440	2440	2440	2440	0
430	20250204	135500	86520190	2440	2440	2440	2440	0
431	20250204	135400	86520190	2440	2440	2440	2440	0
432	20250204	135300	86520190	2440	2440	2440	2440	0
433	20250204	135200	86520190	2440	2440	2440	2440	3
434	20250204	135100	86512870	2425	2425	2425	2425	0
435	20250204	135000	86512870	2425	2425	2425	2425	0
436	20250204	134900	86512870	2425	2425	2425	2425	0
437	20250204	134800	86512870	2425	2425	2425	2425	2
438	20250204	134700	86508020	2440	2440	2440	2440	0
439	20250204	134600	86508020	2440	2440	2440	2440	0
440	20250204	134500	86508020	2440	2440	2440	2440	0
441	20250204	134400	86508020	2440	2440	2440	2440	0
442	20250204	134300	86508020	2440	2440	2440	2440	0
443	20250204	134200	86508020	2440	2440	2440	2440	0
444	20250204	134100	86508020	2440	2440	2440	2440	0
445	20250204	134000	86508020	2440	2440	2440	2440	0
446	20250204	133900	86508020	2440	2440	2440	2440	0
447	20250204	133800	86508020	2440	2435	2440	2435	793
448	20250204	133700	84573110	2420	2420	2420	2420	0
449	20250204	133600	84573110	2420	2420	2420	2420	20
450	20250204	133500	84524710	2420	2430	2430	2420	1000
451	20250204	133400	82100665	2440	2440	2440	2440	0
452	20250204	133300	82100665	2440	2440	2440	2440	0
453	20250204	133200	82100665	2440	2440	2440	2440	0
454	20250204	133100	82100665	2440	2440	2440	2440	0
455	20250204	133000	82100665	2440	2440	2440	2440	0
456	20250204	132900	82100665	2440	2440	2440	2440	0
457	20250204	132800	82100665	2440	2440	2440	2440	137
458	20250204	132700	81766385	2440	2440	2440	2440	0
459	20250204	132600	81766385	2440	2440	2440	2440	0
460	20250204	132500	81766385	2440	2440	2440	2440	425
461	20250204	132400	80729385	2440	2440	2440	2440	0
462	20250204	132300	80729385	2440	2440	2440	2440	0
463	20250204	132200	80729385	2440	2440	2440	2440	0
464	20250204	132100	80729385	2440	2440	2440	2440	0
465	20250204	132000	80729385	2440	2440	2440	2440	0
466	20250204	131900	80729385	2440	2440	2440	2440	0
467	20250204	131800	80729385	2440	2440	2440	2440	40
468	20250204	131700	80631785	2440	2440	2440	2440	0
469	20250204	131600	80631785	2440	2440	2440	2440	40
470	20250204	131500	80534185	2440	2440	2440	2440	0
471	20250204	131400	80534185	2440	2440	2440	2440	0
472	20250204	131300	80534185	2440	2440	2440	2440	0
473	20250204	131200	80534185	2440	2440	2440	2440	0
474	20250204	131100	80534185	2440	2440	2440	2440	0
475	20250204	131000	80534185	2440	2440	2440	2440	0
476	20250204	130900	80534185	2440	2430	2440	2430	440
477	20250204	130800	79464585	2440	2440	2440	2440	2
478	20250204	130700	79459705	2430	2430	2430	2430	1
479	20250204	130600	79457275	2440	2440	2440	2440	0
480	20250204	130500	79457275	2440	2440	2440	2440	0
481	20250204	130400	79457275	2440	2440	2440	2440	0
482	20250204	130300	79457275	2440	2440	2440	2440	0
483	20250204	130200	79457275	2440	2440	2440	2440	0
484	20250204	130100	79457275	2440	2440	2440	2440	0
485	20250204	130000	79457275	2440	2440	2440	2440	3
486	20250204	125900	79449955	2440	2440	2440	2440	0
487	20250204	125800	79449955	2440	2440	2440	2440	0
488	20250204	125700	79449955	2440	2435	2440	2435	190
489	20250204	125600	78986455	2435	2435	2435	2435	2
490	20250204	125500	78981585	2430	2430	2430	2430	17
491	20250204	125400	78940275	2435	2435	2435	2435	0
492	20250204	125300	78940275	2435	2435	2435	2435	1
493	20250204	125200	78937840	2435	2435	2435	2435	1
494	20250204	125100	78935405	2425	2425	2425	2425	0
495	20250204	125000	78935405	2425	2425	2425	2425	987
496	20250204	124900	76541930	2425	2425	2425	2425	0
497	20250204	124800	76541930	2425	2425	2425	2425	0
498	20250204	124700	76541930	2425	2425	2425	2425	0
499	20250204	124600	76541930	2425	2425	2425	2425	0
500	20250204	124500	76541930	2425	2425	2425	2425	0
501	20250204	124400	76541930	2425	2425	2425	2425	0
502	20250204	124300	76541930	2425	2425	2425	2425	0
503	20250204	124200	76541930	2425	2425	2425	2425	8
504	20250204	124100	76522530	2425	2425	2425	2425	0
505	20250204	124000	76522530	2425	2425	2425	2425	0
506	20250204	123900	76522530	2425	2425	2425	2425	0
507	20250204	123800	76522530	2425	2425	2425	2425	0
508	20250204	123700	76522530	2425	2425	2425	2425	0
509	20250204	123600	76522530	2425	2425	2425	2425	0
510	20250204	123500	76522530	2425	2425	2425	2425	1
511	20250204	123400	76520105	2420	2420	2420	2420	0
512	20250204	123300	76520105	2420	2435	2435	2420	80
513	20250204	123200	76325845	2435	2435	2435	2435	0
514	20250204	123100	76325845	2435	2435	2435	2435	1
515	20250204	123000	76323410	2455	2455	2455	2455	0
516	20250204	122900	76323410	2455	2455	2455	2455	0
517	20250204	122800	76323410	2455	2455	2455	2455	0
518	20250204	122700	76323410	2455	2455	2455	2455	0
519	20250204	122600	76323410	2455	2455	2455	2455	0
520	20250204	122500	76323410	2455	2455	2455	2455	1
521	20250204	122400	76320955	2455	2435	2455	2435	62
522	20250204	122300	76168765	2455	2450	2455	2450	80
523	20250204	122200	75972465	2450	2450	2450	2450	0
524	20250204	122100	75972465	2450	2450	2450	2450	0
525	20250204	122000	75972465	2450	2450	2450	2450	0
526	20250204	121900	75972465	2450	2450	2450	2450	0
527	20250204	121800	75972465	2450	2450	2450	2450	1
528	20250204	121700	75970015	2460	2465	2465	2460	672
529	20250204	121600	74313540	2470	2470	2470	2470	0
530	20250204	121500	74313540	2470	2470	2470	2470	0
531	20250204	121400	74313540	2470	2470	2475	2470	62
532	20250204	121300	74160150	2460	2470	2475	2460	92
533	20250204	121200	73932650	2475	2460	2475	2460	305
534	20250204	121100	73182275	2455	2460	2480	2455	457
535	20250204	121000	72059425	2460	2465	2465	2460	114
536	20250204	120900	71778440	2485	2530	2530	2465	1525
537	20250204	120800	67997900	2560	2560	2560	2560	0
538	20250204	120700	67997900	2560	2485	2560	2470	1359
539	20250204	120600	64588595	2475	2465	2475	2465	1740
540	20250204	120500	60291265	2445	2410	2470	2410	5039
541	20250204	120400	48027240	2405	2405	2405	2405	0
542	20250204	120300	48027240	2405	2405	2405	2405	0
543	20250204	120200	48027240	2405	2405	2405	2405	0
544	20250204	120100	48027240	2405	2405	2405	2405	0
545	20250204	120000	48027240	2405	2405	2405	2405	0
546	20250204	115900	48027240	2405	2405	2405	2405	0
547	20250204	115800	48027240	2405	2405	2405	2405	0
548	20250204	115700	48027240	2405	2405	2405	2405	0
549	20250204	115600	48027240	2405	2405	2405	2405	0
550	20250204	115500	48027240	2405	2405	2405	2405	0
551	20250204	115400	48027240	2405	2405	2405	2405	0
552	20250204	115300	48027240	2405	2405	2405	2405	0
553	20250204	115200	48027240	2405	2405	2405	2405	0
554	20250204	115100	48027240	2405	2405	2405	2405	0
555	20250204	115000	48027240	2405	2405	2405	2405	0
556	20250204	114900	48027240	2405	2405	2405	2405	90
557	20250204	114800	47810790	2410	2410	2410	2410	0
558	20250204	114700	47810790	2410	2410	2410	2410	0
559	20250204	114600	47810790	2410	2410	2410	2410	0
560	20250204	114500	47810790	2410	2410	2410	2410	0
561	20250204	114400	47810790	2410	2410	2410	2410	0
562	20250204	114300	47810790	2410	2410	2410	2410	0
563	20250204	114200	47810790	2410	2410	2410	2410	0
564	20250204	114100	47810790	2410	2410	2410	2410	0
565	20250204	114000	47810790	2410	2410	2410	2410	0
566	20250204	113900	47810790	2410	2410	2410	2410	0
567	20250204	113800	47810790	2410	2410	2410	2410	0
568	20250204	113700	47810790	2410	2410	2410	2410	0
569	20250204	113600	47810790	2410	2410	2410	2410	0
570	20250204	113500	47810790	2410	2410	2410	2410	0
571	20250204	113400	47810790	2410	2410	2410	2410	0
572	20250204	113300	47810790	2410	2410	2410	2410	0
573	20250204	113200	47810790	2410	2410	2410	2410	0
574	20250204	113100	47810790	2410	2410	2410	2410	0
575	20250204	113000	47810790	2410	2410	2410	2410	0
576	20250204	112900	47810790	2410	2410	2410	2410	0
577	20250204	112800	47810790	2410	2410	2410	2410	0
578	20250204	112700	47810790	2410	2410	2410	2410	0
579	20250204	112600	47810790	2410	2410	2410	2410	0
580	20250204	112500	47810790	2410	2410	2410	2410	0
581	20250204	112400	47810790	2410	2410	2410	2410	0
582	20250204	112300	47810790	2410	2410	2410	2410	0
583	20250204	112200	47810790	2410	2410	2410	2410	0
584	20250204	112100	47810790	2410	2410	2410	2410	0
585	20250204	112000	47810790	2410	2405	2410	2405	122
586	20250204	111900	47517325	2405	2405	2405	2405	0
587	20250204	111800	47517325	2405	2405	2405	2405	0
588	20250204	111700	47517325	2405	2405	2405	2405	23
589	20250204	111600	47462010	2405	2405	2405	2405	0
590	20250204	111500	47462010	2405	2405	2405	2405	11
591	20250204	111400	47435555	2400	2400	2400	2400	100
592	20250204	111300	47195555	2400	2400	2400	2400	0
593	20250204	111200	47195555	2400	2400	2400	2400	1
594	20250204	111100	47193155	2395	2395	2395	2395	0
595	20250204	111000	47193155	2395	2395	2395	2395	1
596	20250204	110900	47190760	2385	2385	2385	2385	0
597	20250204	110800	47190760	2385	2385	2385	2385	0
598	20250204	110700	47190760	2385	2385	2385	2385	0
599	20250204	110600	47190760	2385	2385	2385	2385	0
600	20250204	110500	47190760	2385	2405	2405	2385	37
601	20250204	110400	47101815	2405	2405	2405	2405	41
602	20250204	110300	47003210	2400	2400	2400	2400	0
603	20250204	110200	47003210	2400	2400	2400	2400	0
604	20250204	110100	47003210	2400	2400	2400	2400	0
605	20250204	110000	47003210	2400	2400	2400	2400	0
606	20250204	105900	47003210	2400	2400	2400	2400	13
607	20250204	105800	46972010	2405	2405	2405	2405	200
608	20250204	105700	46491010	2380	2380	2380	2380	0
609	20250204	105600	46491010	2380	2380	2380	2380	0
610	20250204	105500	46491010	2380	2380	2380	2380	100
611	20250204	105400	46253010	2380	2385	2385	2380	411
612	20250204	105300	45274780	2375	2375	2375	2375	0
613	20250204	105200	45274780	2375	2405	2405	2375	553
614	20250204	105100	43958395	2405	2405	2405	2405	0
615	20250204	105000	43958395	2405	2405	2405	2405	0
616	20250204	104900	43958395	2405	2405	2405	2405	0
617	20250204	104800	43958395	2405	2405	2405	2405	1
618	20250204	104700	43955990	2400	2400	2400	2400	0
619	20250204	104600	43955990	2400	2400	2400	2400	0
620	20250204	104500	43955990	2400	2400	2400	2400	2
621	20250204	104400	43951190	2400	2400	2400	2400	0
622	20250204	104300	43951190	2400	2400	2400	2400	0
623	20250204	104200	43951190	2400	2400	2400	2400	0
624	20250204	104100	43951190	2400	2400	2400	2400	8
625	20250204	104000	43931990	2410	2410	2410	2410	0
626	20250204	103900	43931990	2410	2410	2410	2410	0
627	20250204	103800	43931990	2410	2410	2410	2410	1
628	20250204	103700	43929580	2375	2405	2405	2375	500
629	20250204	103600	42741125	2390	2390	2390	2390	0
630	20250204	103500	42741125	2390	2390	2390	2390	0
631	20250204	103400	42741125	2390	2420	2430	2390	1264
632	20250204	103300	39676675	2380	2380	2380	2380	0
633	20250204	103200	39676675	2380	2395	2395	2380	500
634	20250204	103100	38486100	2425	2420	2425	2420	603
635	20250204	103000	37023850	2420	2420	2425	2420	352
636	20250204	102900	36171975	2420	2420	2420	2420	975
637	20250204	102800	33812475	2420	2415	2420	2415	5935
638	20250204	102700	19450280	2410	2410	2410	2410	1044
639	20250204	102600	16934240	2400	2400	2405	2400	1204
640	20250204	102500	14044120	2400	2390	2400	2390	760
641	20250204	102400	12225365	2385	2380	2385	2380	132
642	20250204	102300	11910800	2375	2375	2375	2375	0
643	20250204	102200	11910800	2375	2375	2375	2375	0
644	20250204	102100	11910800	2375	2375	2375	2375	0
645	20250204	102000	11910800	2375	2375	2375	2375	0
646	20250204	101900	11910800	2375	2375	2375	2375	5
647	20250204	101800	11898925	2380	2380	2380	2380	0
648	20250204	101700	11898925	2380	2380	2380	2380	0
649	20250204	101600	11898925	2380	2380	2380	2380	0
650	20250204	101500	11898925	2380	2380	2380	2380	0
651	20250204	101400	11898925	2380	2380	2380	2380	0
652	20250204	101300	11898925	2380	2380	2380	2380	0
653	20250204	101200	11898925	2380	2370	2380	2370	111
654	20250204	101100	11635845	2370	2370	2370	2370	0
655	20250204	101000	11635845	2370	2370	2370	2370	0
656	20250204	100900	11635845	2370	2370	2370	2370	0
657	20250204	100800	11635845	2370	2370	2370	2370	0
658	20250204	100700	11635845	2370	2370	2370	2370	0
659	20250204	100600	11635845	2370	2370	2370	2370	0
660	20250204	100500	11635845	2370	2370	2370	2370	0
661	20250204	100400	11635845	2370	2370	2370	2370	0
662	20250204	100300	11635845	2370	2370	2370	2370	0
663	20250204	100200	11635845	2370	2370	2370	2370	0
664	20250204	100100	11635845	2370	2370	2370	2370	1
665	20250204	100000	11633475	2365	2365	2365	2365	554
666	20250204	095900	10323265	2380	2380	2380	2380	30
667	20250204	095800	10251865	2360	2360	2360	2360	0
668	20250204	095700	10251865	2360	2360	2360	2360	0
669	20250204	095600	10251865	2360	2360	2360	2360	0
670	20250204	095500	10251865	2360	2360	2360	2360	0
671	20250204	095400	10251865	2360	2360	2360	2360	297
672	20250204	095300	9550945	2360	2360	2360	2360	400
673	20250204	095200	8606945	2350	2350	2350	2350	200
674	20250204	095100	8136945	2350	2350	2350	2350	100
675	20250204	095000	7901945	2345	2350	2350	2345	300
676	20250204	094900	7197810	2350	2350	2350	2350	0
677	20250204	094800	7197810	2350	2350	2350	2350	0
678	20250204	094700	7197810	2350	2360	2360	2350	700
679	20250204	094600	5549425	2360	2365	2365	2360	100
680	20250204	094500	5313385	2365	2365	2365	2365	0
681	20250204	094400	5313385	2365	2395	2395	2365	41
682	20250204	094300	5216230	2395	2385	2395	2385	353
683	20250204	094200	4374315	2395	2395	2395	2395	1
684	20250204	094100	4371920	2385	2395	2395	2385	12
685	20250204	094000	4343200	2395	2395	2395	2395	0
686	20250204	093900	4343200	2395	2395	2395	2395	25
687	20250204	093800	4283325	2355	2375	2375	2355	500
688	20250204	093700	3103000	2375	2375	2375	2375	0
689	20250204	093600	3103000	2375	2375	2375	2375	0
690	20250204	093500	3103000	2375	2375	2375	2375	0
691	20250204	093400	3103000	2375	2375	2375	2375	0
692	20250204	093300	3103000	2375	2375	2375	2375	0
693	20250204	093200	3103000	2375	2385	2385	2375	510
694	20250204	093100	1889610	2395	2395	2395	2395	0
695	20250204	093000	1889610	2395	2395	2395	2395	0
696	20250204	092900	1889610	2395	2395	2395	2395	0
697	20250204	092800	1889610	2395	2395	2395	2395	0
698	20250204	092700	1889610	2395	2395	2395	2395	0
699	20250204	092600	1889610	2395	2395	2395	2395	0
700	20250204	092500	1889610	2395	2395	2395	2395	2
701	20250204	092400	1884820	2395	2395	2395	2395	10
702	20250204	092300	1860870	2395	2395	2395	2395	0
703	20250204	092200	1860870	2395	2390	2395	2390	49
704	20250204	092100	1743630	2385	2385	2385	2385	0
705	20250204	092000	1743630	2385	2385	2385	2385	5
706	20250204	091900	1731705	2385	2385	2385	2385	26
707	20250204	091800	1669695	2375	2375	2375	2375	0
708	20250204	091700	1669695	2375	2375	2375	2375	500
709	20250204	091600	482195	2380	2380	2380	2380	10
710	20250204	091500	458395	2385	2385	2385	2385	0
711	20250204	091400	458395	2385	2385	2385	2385	0
712	20250204	091300	458395	2385	2385	2385	2385	0
713	20250204	091200	458395	2385	2385	2385	2385	0
714	20250204	091100	458395	2385	2380	2385	2380	32
715	20250204	091000	382225	2375	2375	2375	2375	7
716	20250204	090900	365600	2375	2375	2375	2375	6
717	20250204	090800	351350	2385	2385	2385	2385	0
718	20250204	090700	351350	2385	2385	2385	2385	0
719	20250204	090600	351350	2385	2385	2385	2385	0
720	20250204	090500	351350	2385	2385	2385	2385	0
721	20250204	090400	351350	2385	2385	2385	2385	0
722	20250204	090300	351350	2385	2385	2385	2385	0
723	20250204	090200	351350	2385	2370	2385	2370	19
724	20250204	090100	306105	2370	2370	2370	2370	1
725	20250204	090000	303735	2355	2330	2355	2330	130