KissMeData/109740/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201000	67409725	3965	3965	3965	3965	455
3	20250204	200900	67409725	3965	3965	3965	3965	0
4	20250204	200800	67409725	3965	3965	3965	3965	0
5	20250204	200700	67409725	3965	3965	3965	3965	0
6	20250204	200600	67409725	3965	3965	3965	3965	0
7	20250204	200500	67409725	3965	3965	3965	3965	0
8	20250204	200400	67409725	3965	3965	3965	3965	0
9	20250204	200300	67409725	3965	3965	3965	3965	0
10	20250204	200200	67409725	3965	3965	3965	3965	0
11	20250204	200100	67409725	3965	3965	3965	3965	0
12	20250204	200000	67409725	3965	3965	3965	3965	0
13	20250204	195900	67409725	3965	3965	3965	3965	0
14	20250204	195800	67409725	3965	3965	3965	3965	0
15	20250204	195700	67409725	3965	3965	3965	3965	0
16	20250204	195600	67409725	3965	3965	3965	3965	0
17	20250204	195500	67409725	3965	3965	3965	3965	0
18	20250204	195400	67409725	3965	3965	3965	3965	0
19	20250204	195300	67409725	3965	3965	3965	3965	0
20	20250204	195200	67409725	3965	3965	3965	3965	0
21	20250204	195100	67409725	3965	3965	3965	3965	0
22	20250204	195000	67409725	3965	3965	3965	3965	0
23	20250204	194900	67409725	3965	3965	3965	3965	0
24	20250204	194800	67409725	3965	3965	3965	3965	0
25	20250204	194700	67409725	3965	3965	3965	3965	0
26	20250204	194600	67409725	3965	3965	3965	3965	0
27	20250204	194500	67409725	3965	3965	3965	3965	0
28	20250204	194400	67409725	3965	3965	3965	3965	0
29	20250204	194300	67409725	3965	3965	3965	3965	0
30	20250204	194200	67409725	3965	3965	3965	3965	0
31	20250204	194100	67409725	3965	3965	3965	3965	0
32	20250204	194000	67409725	3965	3965	3965	3965	455
33	20250204	193900	67409725	3965	3965	3965	3965	0
34	20250204	193800	67409725	3965	3965	3965	3965	0
35	20250204	193700	67409725	3965	3965	3965	3965	0
36	20250204	193600	67409725	3965	3965	3965	3965	0
37	20250204	193500	67409725	3965	3965	3965	3965	0
38	20250204	193400	67409725	3965	3965	3965	3965	0
39	20250204	193300	67409725	3965	3965	3965	3965	0
40	20250204	193200	67409725	3965	3965	3965	3965	0
41	20250204	193100	67409725	3965	3965	3965	3965	0
42	20250204	193000	67409725	3965	3965	3965	3965	0
43	20250204	192900	67409725	3965	3965	3965	3965	0
44	20250204	192800	67409725	3965	3965	3965	3965	0
45	20250204	192700	67409725	3965	3965	3965	3965	0
46	20250204	192600	67409725	3965	3965	3965	3965	0
47	20250204	192500	67409725	3965	3965	3965	3965	0
48	20250204	192400	67409725	3965	3965	3965	3965	0
49	20250204	192300	67409725	3965	3965	3965	3965	0
50	20250204	192200	67409725	3965	3965	3965	3965	0
51	20250204	192100	67409725	3965	3965	3965	3965	0
52	20250204	192000	67409725	3965	3965	3965	3965	0
53	20250204	191900	67409725	3965	3965	3965	3965	0
54	20250204	191800	67409725	3965	3965	3965	3965	0
55	20250204	191700	67409725	3965	3965	3965	3965	0
56	20250204	191600	67409725	3965	3965	3965	3965	0
57	20250204	191500	67409725	3965	3965	3965	3965	0
58	20250204	191400	67409725	3965	3965	3965	3965	0
59	20250204	191300	67409725	3965	3965	3965	3965	0
60	20250204	191200	67409725	3965	3965	3965	3965	0
61	20250204	191100	67409725	3965	3965	3965	3965	0
62	20250204	191000	67409725	3965	3965	3965	3965	455
63	20250204	190900	67409725	3965	3965	3965	3965	0
64	20250204	190800	67409725	3965	3965	3965	3965	0
65	20250204	190700	67409725	3965	3965	3965	3965	0
66	20250204	190600	67409725	3965	3965	3965	3965	0
67	20250204	190500	67409725	3965	3965	3965	3965	0
68	20250204	190400	67409725	3965	3965	3965	3965	0
69	20250204	190300	67409725	3965	3965	3965	3965	0
70	20250204	190200	67409725	3965	3965	3965	3965	0
71	20250204	190100	67409725	3965	3965	3965	3965	0
72	20250204	190000	67409725	3965	3965	3965	3965	0
73	20250204	185900	67409725	3965	3965	3965	3965	0
74	20250204	185800	67409725	3965	3965	3965	3965	0
75	20250204	185700	67409725	3965	3965	3965	3965	0
76	20250204	185600	67409725	3965	3965	3965	3965	0
77	20250204	185500	67409725	3965	3965	3965	3965	0
78	20250204	185400	67409725	3965	3965	3965	3965	0
79	20250204	185300	67409725	3965	3965	3965	3965	0
80	20250204	185200	67409725	3965	3965	3965	3965	0
81	20250204	185100	67409725	3965	3965	3965	3965	0
82	20250204	185000	67409725	3965	3965	3965	3965	0
83	20250204	184900	67409725	3965	3965	3965	3965	0
84	20250204	184800	67409725	3965	3965	3965	3965	0
85	20250204	184700	67409725	3965	3965	3965	3965	0
86	20250204	184600	67409725	3965	3965	3965	3965	0
87	20250204	184500	67409725	3965	3965	3965	3965	0
88	20250204	184400	67409725	3965	3965	3965	3965	0
89	20250204	184300	67409725	3965	3965	3965	3965	0
90	20250204	184200	67409725	3965	3965	3965	3965	0
91	20250204	184100	67409725	3965	3965	3965	3965	0
92	20250204	184000	67409725	3965	3965	3965	3965	455
93	20250204	183900	67409725	3965	3965	3965	3965	0
94	20250204	183800	67409725	3965	3965	3965	3965	0
95	20250204	183700	67409725	3965	3965	3965	3965	0
96	20250204	183600	67409725	3965	3965	3965	3965	0
97	20250204	183500	67409725	3965	3965	3965	3965	0
98	20250204	183400	67409725	3965	3965	3965	3965	0
99	20250204	183300	67409725	3965	3965	3965	3965	0
100	20250204	183200	67409725	3965	3965	3965	3965	0
101	20250204	183100	67409725	3965	3965	3965	3965	0
102	20250204	183000	67409725	3965	3965	3965	3965	0
103	20250204	182900	67409725	3965	3965	3965	3965	0
104	20250204	182800	67409725	3965	3965	3965	3965	0
105	20250204	182700	67409725	3965	3965	3965	3965	0
106	20250204	182600	67409725	3965	3965	3965	3965	0
107	20250204	182500	67409725	3965	3965	3965	3965	0
108	20250204	182400	67409725	3965	3965	3965	3965	0
109	20250204	182300	67409725	3965	3965	3965	3965	0
110	20250204	182200	67409725	3965	3965	3965	3965	0
111	20250204	182100	67409725	3965	3965	3965	3965	0
112	20250204	182000	67409725	3965	3965	3965	3965	0
113	20250204	181900	67409725	3965	3965	3965	3965	0
114	20250204	181800	67409725	3965	3965	3965	3965	0
115	20250204	181700	67409725	3965	3965	3965	3965	0
116	20250204	181600	67409725	3965	3965	3965	3965	0
117	20250204	181500	67409725	3965	3965	3965	3965	0
118	20250204	181400	67409725	3965	3965	3965	3965	0
119	20250204	181300	67409725	3965	3965	3965	3965	0
120	20250204	181200	67409725	3965	3965	3965	3965	0
121	20250204	181100	67409725	3965	3965	3965	3965	0
122	20250204	181000	67409725	3965	3965	3965	3965	455
123	20250204	180900	67409725	3965	3965	3965	3965	0
124	20250204	180800	67409725	3965	3965	3965	3965	0
125	20250204	180700	67409725	3965	3965	3965	3965	0
126	20250204	180600	67409725	3965	3965	3965	3965	0
127	20250204	180500	67409725	3965	3965	3965	3965	0
128	20250204	180400	67409725	3965	3965	3965	3965	0
129	20250204	180300	67409725	3965	3965	3965	3965	0
130	20250204	180200	67409725	3965	3965	3965	3965	0
131	20250204	180100	67409725	3965	3965	3965	3965	0
132	20250204	180000	67409725	3965	3965	3965	3965	0
133	20250204	175900	67409725	3965	3965	3965	3965	0
134	20250204	175800	67409725	3965	3965	3965	3965	0
135	20250204	175700	67409725	3965	3965	3965	3965	0
136	20250204	175600	67409725	3965	3965	3965	3965	0
137	20250204	175500	67409725	3965	3965	3965	3965	0
138	20250204	175400	67409725	3965	3965	3965	3965	0
139	20250204	175300	67409725	3965	3965	3965	3965	0
140	20250204	175200	67409725	3965	3965	3965	3965	0
141	20250204	175100	67409725	3965	3965	3965	3965	0
142	20250204	175000	67409725	3965	3965	3965	3965	0
143	20250204	174900	67409725	3965	3965	3965	3965	0
144	20250204	174800	67409725	3965	3965	3965	3965	0
145	20250204	174700	67409725	3965	3965	3965	3965	0
146	20250204	174600	67409725	3965	3965	3965	3965	0
147	20250204	174500	67409725	3965	3965	3965	3965	0
148	20250204	174400	67409725	3965	3965	3965	3965	0
149	20250204	174300	67409725	3965	3965	3965	3965	0
150	20250204	174200	67409725	3965	3965	3965	3965	0
151	20250204	174100	67409725	3965	3965	3965	3965	0
152	20250204	174000	67409725	3965	3965	3965	3965	455
153	20250204	173900	67409725	3965	3965	3965	3965	0
154	20250204	173800	67409725	3965	3965	3965	3965	0
155	20250204	173700	67409725	3965	3965	3965	3965	0
156	20250204	173600	67409725	3965	3965	3965	3965	0
157	20250204	173500	67409725	3965	3965	3965	3965	0
158	20250204	173400	67409725	3965	3965	3965	3965	0
159	20250204	173300	67409725	3965	3965	3965	3965	0
160	20250204	173200	67409725	3965	3965	3965	3965	0
161	20250204	173100	67409725	3965	3965	3965	3965	0
162	20250204	173000	67409725	3965	3965	3965	3965	0
163	20250204	172900	67409725	3965	3965	3965	3965	0
164	20250204	172800	67409725	3965	3965	3965	3965	0
165	20250204	172700	67409725	3965	3965	3965	3965	0
166	20250204	172600	67409725	3965	3965	3965	3965	0
167	20250204	172500	67409725	3965	3965	3965	3965	0
168	20250204	172400	67409725	3965	3965	3965	3965	0
169	20250204	172300	67409725	3965	3965	3965	3965	0
170	20250204	172200	67409725	3965	3965	3965	3965	0
171	20250204	172100	67409725	3965	3965	3965	3965	0
172	20250204	172000	67409725	3965	3965	3965	3965	0
173	20250204	171900	67409725	3965	3965	3965	3965	0
174	20250204	171800	67409725	3965	3965	3965	3965	0
175	20250204	171700	67409725	3965	3965	3965	3965	0
176	20250204	171600	67409725	3965	3965	3965	3965	0
177	20250204	171500	67409725	3965	3965	3965	3965	0
178	20250204	171400	67409725	3965	3965	3965	3965	0
179	20250204	171300	67409725	3965	3965	3965	3965	0
180	20250204	171200	67409725	3965	3965	3965	3965	0
181	20250204	171100	67409725	3965	3965	3965	3965	0
182	20250204	171000	67409725	3965	3965	3965	3965	455
183	20250204	170900	67409725	3965	3965	3965	3965	0
184	20250204	170800	67409725	3965	3965	3965	3965	0
185	20250204	170700	67409725	3965	3965	3965	3965	0
186	20250204	170600	67409725	3965	3965	3965	3965	0
187	20250204	170500	67409725	3965	3965	3965	3965	0
188	20250204	170400	67409725	3965	3965	3965	3965	0
189	20250204	170300	67409725	3965	3965	3965	3965	0
190	20250204	170200	67409725	3965	3965	3965	3965	0
191	20250204	170100	67409725	3965	3965	3965	3965	0
192	20250204	170000	67409725	3965	3965	3965	3965	0
193	20250204	165900	67409725	3965	3965	3965	3965	0
194	20250204	165800	67409725	3965	3965	3965	3965	0
195	20250204	165700	67409725	3965	3965	3965	3965	0
196	20250204	165600	67409725	3965	3965	3965	3965	0
197	20250204	165500	67409725	3965	3965	3965	3965	0
198	20250204	165400	67409725	3965	3965	3965	3965	0
199	20250204	165300	67409725	3965	3965	3965	3965	0
200	20250204	165200	67409725	3965	3965	3965	3965	0
201	20250204	165100	67409725	3965	3965	3965	3965	0
202	20250204	165000	67409725	3965	3965	3965	3965	0
203	20250204	164900	67409725	3965	3965	3965	3965	0
204	20250204	164800	67409725	3965	3965	3965	3965	0
205	20250204	164700	67409725	3965	3965	3965	3965	0
206	20250204	164600	67409725	3965	3965	3965	3965	0
207	20250204	164500	67409725	3965	3965	3965	3965	0
208	20250204	164400	67409725	3965	3965	3965	3965	0
209	20250204	164300	67409725	3965	3965	3965	3965	0
210	20250204	164200	67409725	3965	3965	3965	3965	0
211	20250204	164100	67409725	3965	3965	3965	3965	0
212	20250204	164000	67409725	3965	3965	3965	3965	455
213	20250204	163900	67409725	3965	3965	3965	3965	0
214	20250204	163800	67409725	3965	3965	3965	3965	0
215	20250204	163700	67409725	3965	3965	3965	3965	0
216	20250204	163600	67409725	3965	3965	3965	3965	0
217	20250204	163500	67409725	3965	3965	3965	3965	0
218	20250204	163400	67409725	3965	3965	3965	3965	0
219	20250204	163300	67409725	3965	3965	3965	3965	0
220	20250204	163200	67409725	3965	3965	3965	3965	0
221	20250204	163100	67409725	3965	3965	3965	3965	0
222	20250204	163000	67409725	3965	3965	3965	3965	0
223	20250204	162900	67409725	3965	3965	3965	3965	0
224	20250204	162800	67409725	3965	3965	3965	3965	0
225	20250204	162700	67409725	3965	3965	3965	3965	0
226	20250204	162600	67409725	3965	3965	3965	3965	0
227	20250204	162500	67409725	3965	3965	3965	3965	0
228	20250204	162400	67409725	3965	3965	3965	3965	0
229	20250204	162300	67409725	3965	3965	3965	3965	0
230	20250204	162200	67409725	3965	3965	3965	3965	0
231	20250204	162100	67409725	3965	3965	3965	3965	0
232	20250204	162000	67409725	3965	3965	3965	3965	0
233	20250204	161900	67409725	3965	3965	3965	3965	0
234	20250204	161800	67409725	3965	3965	3965	3965	0
235	20250204	161700	67409725	3965	3965	3965	3965	0
236	20250204	161600	67409725	3965	3965	3965	3965	0
237	20250204	161500	67409725	3965	3965	3965	3965	0
238	20250204	161400	67409725	3965	3965	3965	3965	0
239	20250204	161300	67409725	3965	3965	3965	3965	0
240	20250204	161200	67409725	3965	3965	3965	3965	0
241	20250204	161100	67409725	3965	3965	3965	3965	0
242	20250204	161000	67409725	3965	3965	3965	3965	455
243	20250204	160900	67409725	3965	3965	3965	3965	0
244	20250204	160800	67409725	3965	3965	3965	3965	0
245	20250204	160700	67409725	3965	3965	3965	3965	0
246	20250204	160600	67409725	3965	3965	3965	3965	0
247	20250204	160500	67409725	3965	3965	3965	3965	0
248	20250204	160400	67409725	3965	3965	3965	3965	0
249	20250204	160300	67409725	3965	3965	3965	3965	0
250	20250204	160200	67409725	3965	3965	3965	3965	0
251	20250204	160100	67409725	3965	3965	3965	3965	0
252	20250204	160000	67409725	3965	3965	3965	3965	0
253	20250204	155900	67409725	3965	3965	3965	3965	0
254	20250204	155800	67409725	3965	3965	3965	3965	0
255	20250204	155700	67409725	3965	3965	3965	3965	0
256	20250204	155600	67409725	3965	3965	3965	3965	0
257	20250204	155500	67409725	3965	3965	3965	3965	0
258	20250204	155400	67409725	3965	3965	3965	3965	0
259	20250204	155300	67409725	3965	3965	3965	3965	0
260	20250204	155200	67409725	3965	3965	3965	3965	0
261	20250204	155100	67409725	3965	3965	3965	3965	0
262	20250204	155000	67409725	3965	3965	3965	3965	0
263	20250204	154900	67409725	3965	3965	3965	3965	0
264	20250204	154800	67409725	3965	3965	3965	3965	0
265	20250204	154700	67409725	3965	3965	3965	3965	0
266	20250204	154600	67409725	3965	3965	3965	3965	0
267	20250204	154500	67409725	3965	3965	3965	3965	0
268	20250204	154400	67409725	3965	3965	3965	3965	0
269	20250204	154300	67409725	3965	3965	3965	3965	0
270	20250204	154200	67409725	3965	3965	3965	3965	0
271	20250204	154100	67409725	3965	3965	3965	3965	0
272	20250204	154000	67409725	3965	3965	3965	3965	455
273	20250204	153900	67409725	3965	3965	3965	3965	0
274	20250204	153800	67409725	3965	3965	3965	3965	0
275	20250204	153700	67409725	3965	3965	3965	3965	0
276	20250204	153600	67409725	3965	3965	3965	3965	0
277	20250204	153500	67409725	3965	3965	3965	3965	0
278	20250204	153400	67409725	3965	3965	3965	3965	0
279	20250204	153300	67409725	3965	3965	3965	3965	0
280	20250204	153200	67409725	3965	3965	3965	3965	0
281	20250204	153100	67409725	3965	3965	3965	3965	0
282	20250204	153000	67409725	3965	3965	3965	3965	455
283	20250204	152900	65605650	3980	3980	3980	3980	0
284	20250204	152800	65605650	3980	3980	3980	3980	0
285	20250204	152700	65605650	3980	3980	3980	3980	0
286	20250204	152600	65605650	3980	3980	3980	3980	0
287	20250204	152500	65605650	3980	3980	3980	3980	0
288	20250204	152400	65605650	3980	3980	3980	3980	0
289	20250204	152300	65605650	3980	3980	3980	3980	0
290	20250204	152200	65605650	3980	3980	3980	3980	0
291	20250204	152100	65605650	3980	3980	3980	3980	0
292	20250204	152000	65605650	3980	3980	3980	3980	0
293	20250204	151900	65605650	3980	3980	3980	3980	0
294	20250204	151800	65605650	3980	3980	3980	3980	0
295	20250204	151700	65605650	3980	3980	3980	3980	0
296	20250204	151600	65605650	3980	3980	3980	3980	0
297	20250204	151500	65605650	3980	3980	3980	3980	0
298	20250204	151400	65605650	3980	3980	3980	3980	51
299	20250204	151300	65402670	3980	3980	3980	3980	0
300	20250204	151200	65402670	3980	3980	3980	3980	0
301	20250204	151100	65402670	3980	3975	3980	3970	221
302	20250204	151000	64524930	3980	3980	3980	3980	2
303	20250204	150900	64516970	3980	3980	3980	3980	2
304	20250204	150800	64509010	3980	3980	3980	3980	0
305	20250204	150700	64509010	3980	3980	3980	3980	3
306	20250204	150600	64497070	3980	3980	3980	3980	30
307	20250204	150500	64377670	3980	3980	3980	3980	10
308	20250204	150400	64337870	3985	3985	3985	3985	0
309	20250204	150300	64337870	3985	3985	3985	3985	0
310	20250204	150200	64337870	3985	3985	3985	3985	0
311	20250204	150100	64337870	3985	3985	3985	3985	0
312	20250204	150000	64337870	3985	3985	3985	3985	50
313	20250204	145900	64138620	3985	3985	3985	3985	0
314	20250204	145800	64138620	3985	3985	3985	3985	3
315	20250204	145700	64126665	3985	3985	3985	3985	0
316	20250204	145600	64126665	3985	3985	3985	3985	0
317	20250204	145500	64126665	3985	3985	3985	3985	18
318	20250204	145400	64054935	3985	3975	3985	3975	186
319	20250204	145300	63315225	3985	3985	3985	3985	0
320	20250204	145200	63315225	3985	3985	3985	3985	0
321	20250204	145100	63315225	3985	3985	3985	3985	0
322	20250204	145000	63315225	3985	3985	3985	3985	0
323	20250204	144900	63315225	3985	3980	3985	3980	34
324	20250204	144800	63179890	3985	3985	3985	3985	0
325	20250204	144700	63179890	3985	3985	3985	3985	0
326	20250204	144600	63179890	3985	3985	3985	3985	0
327	20250204	144500	63179890	3985	3985	3985	3985	0
328	20250204	144400	63179890	3985	3985	3985	3985	0
329	20250204	144300	63179890	3985	3985	3985	3985	0
330	20250204	144200	63179890	3985	3985	3985	3985	0
331	20250204	144100	63179890	3985	3985	3985	3985	0
332	20250204	144000	63179890	3985	3985	3985	3985	0
333	20250204	143900	63179890	3985	3985	3985	3985	0
334	20250204	143800	63179890	3985	3985	3985	3985	0
335	20250204	143700	63179890	3985	3985	3985	3985	0
336	20250204	143600	63179890	3985	3985	3985	3985	0
337	20250204	143500	63179890	3985	3985	3985	3985	0
338	20250204	143400	63179890	3985	3985	3985	3985	0
339	20250204	143300	63179890	3985	3985	3985	3985	0
340	20250204	143200	63179890	3985	3985	3985	3985	0
341	20250204	143100	63179890	3985	3985	3985	3985	0
342	20250204	143000	63179890	3985	3985	3985	3985	0
343	20250204	142900	63179890	3985	3985	3985	3985	0
344	20250204	142800	63179890	3985	3985	3985	3985	0
345	20250204	142700	63179890	3985	3985	3985	3985	0
346	20250204	142600	63179890	3985	3985	3985	3985	2
347	20250204	142500	63171920	3975	3985	3985	3975	1000
348	20250204	142400	59194200	4000	4000	4000	4000	0
349	20250204	142300	59194200	4000	4000	4000	4000	0
350	20250204	142200	59194200	4000	4000	4000	4000	0
351	20250204	142100	59194200	4000	4000	4000	4000	0
352	20250204	142000	59194200	4000	4000	4000	4000	0
353	20250204	141900	59194200	4000	4000	4000	4000	0
354	20250204	141800	59194200	4000	4000	4000	4000	0
355	20250204	141700	59194200	4000	4000	4000	3990	1010
356	20250204	141600	55161080	4010	4010	4010	4010	0
357	20250204	141500	55161080	4010	4010	4010	4010	2
358	20250204	141400	55153060	4030	4030	4030	4030	0
359	20250204	141300	55153060	4030	4010	4030	4010	2
360	20250204	141200	55145020	3995	4005	4015	3995	177
361	20250204	141100	54437485	4005	4030	4030	4005	53
362	20250204	141000	54224585	4025	4040	4040	4025	50
363	20250204	140900	54022925	4045	4045	4045	4045	0
364	20250204	140800	54022925	4045	4045	4045	4045	0
365	20250204	140700	54022925	4045	4045	4045	4045	0
366	20250204	140600	54022925	4045	4045	4045	4045	19
367	20250204	140500	53946070	4045	4060	4065	4045	12
368	20250204	140400	53897450	4050	4060	4060	4050	20
369	20250204	140300	53816315	4075	4075	4075	4075	0
370	20250204	140200	53816315	4075	4075	4075	4075	0
371	20250204	140100	53816315	4075	4075	4075	4075	0
372	20250204	140000	53816315	4075	4075	4075	4075	0
373	20250204	135900	53816315	4075	4060	4075	4060	4
374	20250204	135800	53800050	4065	4055	4065	4055	39
375	20250204	135700	53641755	4060	4050	4075	4050	478
376	20250204	135600	51697415	4050	4050	4050	4050	0
377	20250204	135500	51697415	4050	4050	4050	4050	1
378	20250204	135400	51693365	4050	4050	4050	4050	0
379	20250204	135300	51693365	4050	4050	4050	4050	0
380	20250204	135200	51693365	4050	4050	4050	4050	0
381	20250204	135100	51693365	4050	4050	4050	4050	0
382	20250204	135000	51693365	4050	4050	4050	4050	0
383	20250204	134900	51693365	4050	4050	4050	4050	0
384	20250204	134800	51693365	4050	4050	4050	4050	0
385	20250204	134700	51693365	4050	4050	4050	4050	100
386	20250204	134600	51288365	4050	4050	4050	4050	25
387	20250204	134500	51187115	4045	4045	4045	4045	25
388	20250204	134400	51085990	4040	4040	4040	4040	140
389	20250204	134300	50520390	4040	4040	4040	4040	0
390	20250204	134200	50520390	4040	4040	4040	4040	0
391	20250204	134100	50520390	4040	4040	4040	4040	237
392	20250204	134000	49562910	4040	4040	4040	4040	150
393	20250204	133900	48956910	4040	4040	4040	4040	40
394	20250204	133800	48795310	4040	4035	4040	4035	39
395	20250204	133700	48637900	4035	4035	4035	4035	10
396	20250204	133600	48597550	4035	4035	4035	4035	0
397	20250204	133500	48597550	4035	4035	4035	4035	10
398	20250204	133400	48557200	4040	4040	4040	4040	0
399	20250204	133300	48557200	4040	4040	4040	4040	0
400	20250204	133200	48557200	4040	4040	4040	4040	0
401	20250204	133100	48557200	4040	4040	4040	4040	0
402	20250204	133000	48557200	4040	4040	4040	4040	0
403	20250204	132900	48557200	4040	4040	4040	4040	15
404	20250204	132800	48496600	4040	4040	4040	4040	0
405	20250204	132700	48496600	4040	4040	4040	4040	0
406	20250204	132600	48496600	4040	4040	4040	4040	150
407	20250204	132500	47890600	4040	4040	4040	4040	25
408	20250204	132400	47789600	4015	4015	4015	4015	0
409	20250204	132300	47789600	4015	4015	4015	4015	2
410	20250204	132200	47781570	4015	4010	4025	4010	62
411	20250204	132100	47532045	4010	4020	4020	4000	270
412	20250204	132000	46449595	4025	4040	4040	4025	524
413	20250204	131900	44333085	4040	4055	4065	4040	147
414	20250204	131800	43738315	4055	4070	4070	4055	223
415	20250204	131700	42832795	4075	4075	4075	4075	0
416	20250204	131600	42832795	4075	4075	4075	4075	0
417	20250204	131500	42832795	4075	4075	4075	4075	0
418	20250204	131400	42832795	4075	4075	4075	4075	0
419	20250204	131300	42832795	4075	4075	4075	4075	2
420	20250204	131200	42824645	4075	4075	4075	4075	0
421	20250204	131100	42824645	4075	4070	4075	4070	13
422	20250204	131000	42771685	4075	4075	4075	4075	0
423	20250204	130900	42771685	4075	4075	4075	4075	0
424	20250204	130800	42771685	4075	4075	4075	4075	0
425	20250204	130700	42771685	4075	4075	4075	4075	0
426	20250204	130600	42771685	4075	4075	4075	4075	0
427	20250204	130500	42771685	4075	4070	4075	4070	51
428	20250204	130400	42564075	4070	4070	4070	4070	0
429	20250204	130300	42564075	4070	4070	4070	4070	0
430	20250204	130200	42564075	4070	4070	4070	4070	2
431	20250204	130100	42555935	4075	4075	4075	4075	0
432	20250204	130000	42555935	4075	4075	4075	4075	0
433	20250204	125900	42555935	4075	4075	4075	4075	0
434	20250204	125800	42555935	4075	4075	4075	4075	0
435	20250204	125700	42555935	4075	4075	4075	4075	0
436	20250204	125600	42555935	4075	4075	4075	4075	0
437	20250204	125500	42555935	4075	4075	4075	4075	0
438	20250204	125400	42555935	4075	4075	4075	4075	0
439	20250204	125300	42555935	4075	4075	4075	4075	0
440	20250204	125200	42555935	4075	4075	4075	4075	25
441	20250204	125100	42454060	4075	4075	4075	4075	0
442	20250204	125000	42454060	4075	4075	4075	4075	0
443	20250204	124900	42454060	4075	4075	4075	4075	0
444	20250204	124800	42454060	4075	4075	4075	4075	140
445	20250204	124700	41883560	4075	4075	4075	4075	10
446	20250204	124600	41842810	4070	4070	4070	4070	0
447	20250204	124500	41842810	4070	4070	4070	4070	0
448	20250204	124400	41842810	4070	4070	4070	4070	0
449	20250204	124300	41842810	4070	4070	4070	4070	9
450	20250204	124200	41806180	4075	4075	4075	4075	0
451	20250204	124100	41806180	4075	4075	4075	4075	0
452	20250204	124000	41806180	4075	4075	4075	4075	0
453	20250204	123900	41806180	4075	4075	4075	4075	1
454	20250204	123800	41802105	4075	4075	4075	4075	0
455	20250204	123700	41802105	4075	4075	4075	4075	40
456	20250204	123600	41639105	4075	4075	4075	4075	20
457	20250204	123500	41557605	4075	4070	4075	4070	11
458	20250204	123400	41512785	4070	4070	4070	4070	32
459	20250204	123300	41382545	4060	4060	4060	4060	0
460	20250204	123200	41382545	4060	4070	4070	4060	110
461	20250204	123100	40935640	4070	4070	4070	4070	10
462	20250204	123000	40894940	4070	4070	4070	4070	0
463	20250204	122900	40894940	4070	4070	4075	4070	30
464	20250204	122800	40772790	4065	4070	4070	4065	294
465	20250204	122700	39576330	4070	4070	4070	4070	0
466	20250204	122600	39576330	4070	4070	4070	4070	0
467	20250204	122500	39576330	4070	4070	4070	4070	0
468	20250204	122400	39576330	4070	4070	4070	4070	10
469	20250204	122300	39535630	4070	4075	4075	4070	40
470	20250204	122200	39372680	4075	4070	4075	4070	27
471	20250204	122100	39262705	4065	4065	4065	4065	0
472	20250204	122000	39262705	4065	4070	4070	4065	111
473	20250204	121900	38810990	4075	4075	4075	4075	0
474	20250204	121800	38810990	4075	4075	4075	4075	0
475	20250204	121700	38810990	4075	4075	4075	4075	0
476	20250204	121600	38810990	4075	4075	4075	4075	0
477	20250204	121500	38810990	4075	4075	4075	4075	0
478	20250204	121400	38810990	4075	4075	4075	4075	0
479	20250204	121300	38810990	4075	4075	4075	4075	0
480	20250204	121200	38810990	4075	4075	4075	4075	0
481	20250204	121100	38810990	4075	4075	4075	4075	0
482	20250204	121000	38810990	4075	4075	4075	4075	0
483	20250204	120900	38810990	4075	4075	4075	4075	0
484	20250204	120800	38810990	4075	4075	4075	4075	0
485	20250204	120700	38810990	4075	4075	4075	4075	0
486	20250204	120600	38810990	4075	4075	4075	4075	0
487	20250204	120500	38810990	4075	4075	4075	4075	0
488	20250204	120400	38810990	4075	4075	4075	4075	1
489	20250204	120300	38806915	4065	4065	4065	4065	0
490	20250204	120200	38806915	4065	4065	4065	4065	0
491	20250204	120100	38806915	4065	4065	4065	4065	0
492	20250204	120000	38806915	4065	4065	4065	4065	0
493	20250204	115900	38806915	4065	4065	4065	4065	0
494	20250204	115800	38806915	4065	4065	4065	4065	0
495	20250204	115700	38806915	4065	4065	4065	4065	0
496	20250204	115600	38806915	4065	4065	4065	4065	4
497	20250204	115500	38790655	4075	4075	4075	4075	0
498	20250204	115400	38790655	4075	4075	4075	4075	0
499	20250204	115300	38790655	4075	4075	4075	4075	0
500	20250204	115200	38790655	4075	4075	4075	4075	0
501	20250204	115100	38790655	4075	4075	4075	4075	0
502	20250204	115000	38790655	4075	4075	4075	4075	0
503	20250204	114900	38790655	4075	4075	4075	4075	0
504	20250204	114800	38790655	4075	4070	4075	4070	54
505	20250204	114700	38570735	4065	4065	4065	4065	0
506	20250204	114600	38570735	4065	4065	4065	4065	0
507	20250204	114500	38570735	4065	4065	4065	4065	0
508	20250204	114400	38570735	4065	4065	4065	4065	50
509	20250204	114300	38367485	4065	4065	4065	4065	10
510	20250204	114200	38326835	4060	4060	4060	4060	0
511	20250204	114100	38326835	4060	4060	4060	4060	0
512	20250204	114000	38326835	4060	4060	4060	4060	0
513	20250204	113900	38326835	4060	4060	4060	4060	0
514	20250204	113800	38326835	4060	4060	4060	4060	0
515	20250204	113700	38326835	4060	4060	4060	4060	0
516	20250204	113600	38326835	4060	4060	4060	4060	0
517	20250204	113500	38326835	4060	4060	4060	4060	73
518	20250204	113400	38030455	4060	4060	4060	4060	0
519	20250204	113300	38030455	4060	4060	4060	4060	0
520	20250204	113200	38030455	4060	4055	4060	4055	55
521	20250204	113100	37807420	4055	4055	4055	4055	10
522	20250204	113000	37766870	4050	4050	4050	4050	50
523	20250204	112900	37564370	4055	4055	4055	4055	0
524	20250204	112800	37564370	4055	4055	4055	4055	0
525	20250204	112700	37564370	4055	4055	4055	4055	0
526	20250204	112600	37564370	4055	4055	4055	4055	0
527	20250204	112500	37564370	4055	4055	4055	4055	0
528	20250204	112400	37564370	4055	4055	4055	4055	0
529	20250204	112300	37564370	4055	4055	4055	4055	0
530	20250204	112200	37564370	4055	4055	4055	4055	0
531	20250204	112100	37564370	4055	4055	4055	4055	0
532	20250204	112000	37564370	4055	4055	4055	4055	0
533	20250204	111900	37564370	4055	4055	4055	4055	0
534	20250204	111800	37564370	4055	4055	4055	4055	0
535	20250204	111700	37564370	4055	4055	4055	4055	0
536	20250204	111600	37564370	4055	4055	4055	4055	0
537	20250204	111500	37564370	4055	4055	4055	4055	0
538	20250204	111400	37564370	4055	4055	4055	4055	0
539	20250204	111300	37564370	4055	4055	4055	4055	0
540	20250204	111200	37564370	4055	4050	4055	4050	219
541	20250204	111100	36677295	4050	4050	4050	4050	0
542	20250204	111000	36677295	4050	4050	4050	4050	0
543	20250204	110900	36677295	4050	4050	4050	4050	0
544	20250204	110800	36677295	4050	4050	4050	4045	24
545	20250204	110700	36580110	4055	4055	4055	4055	14
546	20250204	110600	36523340	4065	4065	4065	4065	1
547	20250204	110500	36519275	4060	4060	4060	4060	0
548	20250204	110400	36519275	4060	4060	4060	4060	0
549	20250204	110300	36519275	4060	4060	4060	4060	0
550	20250204	110200	36519275	4060	4065	4065	4060	26
551	20250204	110100	36413635	4075	4075	4075	4070	120
552	20250204	110000	35924685	4075	4070	4075	4065	59
553	20250204	105900	35684450	4070	4070	4070	4070	20
554	20250204	105800	35603050	4070	4060	4070	4060	22
555	20250204	105700	35513530	4050	4050	4050	4050	2
556	20250204	105600	35505430	4050	4050	4050	4050	6
557	20250204	105500	35481130	4050	4055	4070	4045	19
558	20250204	105400	35404085	4065	4065	4065	4065	0
559	20250204	105300	35404085	4065	4065	4065	4065	0
560	20250204	105200	35404085	4065	4045	4065	4045	13
561	20250204	105100	35351360	4045	4055	4055	4045	47
562	20250204	105000	35160855	4070	4070	4070	4070	1
563	20250204	104900	35156785	4070	4070	4070	4070	1
564	20250204	104800	35152715	4060	4045	4060	4045	24
565	20250204	104700	35055340	4055	4040	4055	4040	11
566	20250204	104600	35010750	4040	4040	4040	4040	2
567	20250204	104500	35002670	4035	4035	4035	4035	0
568	20250204	104400	35002670	4035	4035	4035	4035	1
569	20250204	104300	34998635	4035	4045	4045	4035	27
570	20250204	104200	34889610	4060	4060	4060	4060	1
571	20250204	104100	34885550	4045	4045	4045	4045	0
572	20250204	104000	34885550	4045	4050	4050	4040	52
573	20250204	103900	34675170	4040	4040	4040	4040	50
574	20250204	103800	34473170	4040	4070	4070	4040	30
575	20250204	103700	34351570	4055	4060	4080	4055	46
576	20250204	103600	34164660	4080	4045	4080	4045	370
577	20250204	103500	32656115	4045	4045	4045	4045	1
578	20250204	103400	32652070	4090	4000	4090	4000	1000
579	20250204	103300	28604150	3995	3995	3995	3995	0
580	20250204	103200	28604150	3995	3995	3995	3995	0
581	20250204	103100	28604150	3995	3995	3995	3995	0
582	20250204	103000	28604150	3995	3995	3995	3995	10
583	20250204	102900	28564200	4000	4000	4000	3995	58
584	20250204	102800	28332300	3995	3995	3995	3995	30
585	20250204	102700	28212450	3995	3990	3995	3990	40
586	20250204	102600	28052750	4000	4000	4000	3990	32
587	20250204	102500	27925050	3980	3960	3980	3960	359
588	20250204	102400	26503260	3960	3960	3960	3960	26
589	20250204	102300	26400300	3960	3970	3970	3945	1200
590	20250204	102200	21658795	3970	3970	3970	3970	4
591	20250204	102100	21642915	3970	3970	3970	3970	8
592	20250204	102000	21611155	3970	3970	3970	3970	3
593	20250204	101900	21599245	3970	3970	3970	3970	17
594	20250204	101800	21531755	3970	3945	3970	3945	3189
595	20250204	101700	8950440	3945	3945	3945	3945	0
596	20250204	101600	8950440	3945	3945	3945	3945	0
597	20250204	101500	8950440	3945	3945	3945	3945	0
598	20250204	101400	8950440	3945	3945	3945	3945	0
599	20250204	101300	8950440	3945	3945	3945	3945	28
600	20250204	101200	8839980	3945	3945	3945	3945	50
601	20250204	101100	8642730	3945	3945	3945	3945	100
602	20250204	101000	8248230	3945	3945	3945	3945	100
603	20250204	100900	7853730	3945	3945	3945	3945	0
604	20250204	100800	7853730	3945	3945	3945	3945	0
605	20250204	100700	7853730	3945	3945	3945	3945	0
606	20250204	100600	7853730	3945	3945	3945	3945	10
607	20250204	100500	7814280	3940	3940	3940	3940	272
608	20250204	100400	6742600	3940	3940	3940	3940	3
609	20250204	100300	6730780	3940	3940	3940	3940	0
610	20250204	100200	6730780	3940	3940	3940	3940	0
611	20250204	100100	6730780	3940	3940	3940	3940	0
612	20250204	100000	6730780	3940	3940	3940	3940	0
613	20250204	095900	6730780	3940	3940	3940	3940	0
614	20250204	095800	6730780	3940	3940	3940	3940	0
615	20250204	095700	6730780	3940	3940	3940	3940	0
616	20250204	095600	6730780	3940	3940	3940	3940	25
617	20250204	095500	6632280	3940	3940	3940	3940	50
618	20250204	095400	6435280	3940	3940	3940	3940	25
619	20250204	095300	6336780	3940	3940	3940	3940	25
620	20250204	095200	6238280	3935	3935	3935	3935	0
621	20250204	095100	6238280	3935	3935	3935	3935	52
622	20250204	095000	6033660	3935	3935	3935	3935	87
623	20250204	094900	5691315	3935	3935	3935	3935	43
624	20250204	094800	5522110	3935	3935	3935	3935	10
625	20250204	094700	5482760	3940	3940	3940	3940	0
626	20250204	094600	5482760	3940	3940	3940	3940	25
627	20250204	094500	5384260	3940	3935	3940	3930	91
628	20250204	094400	5026305	3940	3940	3940	3940	110
629	20250204	094300	4592905	3940	3935	3940	3935	194
630	20250204	094200	3829010	3935	3935	3935	3935	0
631	20250204	094100	3829010	3935	3935	3935	3935	0
632	20250204	094000	3829010	3935	3935	3935	3935	0
633	20250204	093900	3829010	3935	3940	3940	3935	7
634	20250204	093800	3801435	3940	3940	3940	3940	0
635	20250204	093700	3801435	3940	3940	3940	3940	0
636	20250204	093600	3801435	3940	3940	3940	3940	0
637	20250204	093500	3801435	3940	3940	3940	3940	1
638	20250204	093400	3797495	3935	3935	3935	3935	1
639	20250204	093300	3793560	3940	3940	3940	3940	0
640	20250204	093200	3793560	3940	3940	3940	3940	0
641	20250204	093100	3793560	3940	3940	3940	3940	3
642	20250204	093000	3781740	3940	3940	3940	3940	0
643	20250204	092900	3781740	3940	3940	3940	3940	0
644	20250204	092800	3781740	3940	3940	3940	3940	0
645	20250204	092700	3781740	3940	3940	3940	3940	10
646	20250204	092600	3742340	3940	3940	3940	3940	0
647	20250204	092500	3742340	3940	3940	3940	3940	0
648	20250204	092400	3742340	3940	3940	3940	3940	0
649	20250204	092300	3742340	3940	3940	3940	3940	0
650	20250204	092200	3742340	3940	3940	3940	3940	10
651	20250204	092100	3702940	3940	3950	3950	3940	101
652	20250204	092000	3304000	3950	3950	3950	3950	0
653	20250204	091900	3304000	3950	3950	3950	3950	0
654	20250204	091800	3304000	3950	3950	3950	3950	0
655	20250204	091700	3304000	3950	3950	3950	3950	0
656	20250204	091600	3304000	3950	3955	3970	3950	826
657	20250204	091500	39680	3965	3965	3965	3965	0
658	20250204	091400	39680	3965	3965	3965	3965	0
659	20250204	091300	39680	3965	3955	3970	3955	6
660	20250204	091200	15880	3970	3970	3970	3970	0
661	20250204	091100	15880	3970	3970	3970	3970	0
662	20250204	091000	15880	3970	3970	3970	3970	0
663	20250204	090900	15880	3970	3970	3970	3970	0
664	20250204	090800	15880	3970	3970	3970	3970	0
665	20250204	090700	15880	3970	3970	3970	3970	0
666	20250204	090600	15880	3970	3970	3970	3970	0
667	20250204	090500	15880	3970	3970	3970	3970	1
668	20250204	090400	11910	3970	3970	3970	3970	2
669	20250204	090300	3970	3970	3970	3970	3970	0
670	20250204	090200	3970	3970	3970	3970	3970	0
671	20250204	090100	3970	3970	3970	3970	3970	0
672	20250204	090000	3970	3970	3970	3970	3970	1