KissMeData/123700/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201500	47869410	2830	2830	2830	2830	207
3	20250204	201400	47869410	2830	2830	2830	2830	0
4	20250204	201300	47869410	2830	2830	2830	2830	0
5	20250204	201200	47869410	2830	2830	2830	2830	0
6	20250204	201100	47869410	2830	2830	2830	2830	0
7	20250204	201000	47869410	2830	2830	2830	2830	0
8	20250204	200900	47869410	2830	2830	2830	2830	0
9	20250204	200800	47869410	2830	2830	2830	2830	0
10	20250204	200700	47869410	2830	2830	2830	2830	0
11	20250204	200600	47869410	2830	2830	2830	2830	0
12	20250204	200500	47869410	2830	2830	2830	2830	0
13	20250204	200400	47869410	2830	2830	2830	2830	0
14	20250204	200300	47869410	2830	2830	2830	2830	0
15	20250204	200200	47869410	2830	2830	2830	2830	0
16	20250204	200100	47869410	2830	2830	2830	2830	0
17	20250204	200000	47869410	2830	2830	2830	2830	0
18	20250204	195900	47869410	2830	2830	2830	2830	0
19	20250204	195800	47869410	2830	2830	2830	2830	0
20	20250204	195700	47869410	2830	2830	2830	2830	0
21	20250204	195600	47869410	2830	2830	2830	2830	0
22	20250204	195500	47869410	2830	2830	2830	2830	0
23	20250204	195400	47869410	2830	2830	2830	2830	0
24	20250204	195300	47869410	2830	2830	2830	2830	0
25	20250204	195200	47869410	2830	2830	2830	2830	0
26	20250204	195100	47869410	2830	2830	2830	2830	0
27	20250204	195000	47869410	2830	2830	2830	2830	0
28	20250204	194900	47869410	2830	2830	2830	2830	0
29	20250204	194800	47869410	2830	2830	2830	2830	0
30	20250204	194700	47869410	2830	2830	2830	2830	0
31	20250204	194600	47869410	2830	2830	2830	2830	0
32	20250204	194500	47869410	2830	2830	2830	2830	207
33	20250204	194400	47869410	2830	2830	2830	2830	0
34	20250204	194300	47869410	2830	2830	2830	2830	0
35	20250204	194200	47869410	2830	2830	2830	2830	0
36	20250204	194100	47869410	2830	2830	2830	2830	0
37	20250204	194000	47869410	2830	2830	2830	2830	0
38	20250204	193900	47869410	2830	2830	2830	2830	0
39	20250204	193800	47869410	2830	2830	2830	2830	0
40	20250204	193700	47869410	2830	2830	2830	2830	0
41	20250204	193600	47869410	2830	2830	2830	2830	0
42	20250204	193500	47869410	2830	2830	2830	2830	0
43	20250204	193400	47869410	2830	2830	2830	2830	0
44	20250204	193300	47869410	2830	2830	2830	2830	0
45	20250204	193200	47869410	2830	2830	2830	2830	0
46	20250204	193100	47869410	2830	2830	2830	2830	0
47	20250204	193000	47869410	2830	2830	2830	2830	0
48	20250204	192900	47869410	2830	2830	2830	2830	0
49	20250204	192800	47869410	2830	2830	2830	2830	0
50	20250204	192700	47869410	2830	2830	2830	2830	0
51	20250204	192600	47869410	2830	2830	2830	2830	0
52	20250204	192500	47869410	2830	2830	2830	2830	0
53	20250204	192400	47869410	2830	2830	2830	2830	0
54	20250204	192300	47869410	2830	2830	2830	2830	0
55	20250204	192200	47869410	2830	2830	2830	2830	0
56	20250204	192100	47869410	2830	2830	2830	2830	0
57	20250204	192000	47869410	2830	2830	2830	2830	0
58	20250204	191900	47869410	2830	2830	2830	2830	0
59	20250204	191800	47869410	2830	2830	2830	2830	0
60	20250204	191700	47869410	2830	2830	2830	2830	0
61	20250204	191600	47869410	2830	2830	2830	2830	0
62	20250204	191500	47869410	2830	2830	2830	2830	207
63	20250204	191400	47869410	2830	2830	2830	2830	0
64	20250204	191300	47869410	2830	2830	2830	2830	0
65	20250204	191200	47869410	2830	2830	2830	2830	0
66	20250204	191100	47869410	2830	2830	2830	2830	0
67	20250204	191000	47869410	2830	2830	2830	2830	0
68	20250204	190900	47869410	2830	2830	2830	2830	0
69	20250204	190800	47869410	2830	2830	2830	2830	0
70	20250204	190700	47869410	2830	2830	2830	2830	0
71	20250204	190600	47869410	2830	2830	2830	2830	0
72	20250204	190500	47869410	2830	2830	2830	2830	0
73	20250204	190400	47869410	2830	2830	2830	2830	0
74	20250204	190300	47869410	2830	2830	2830	2830	0
75	20250204	190200	47869410	2830	2830	2830	2830	0
76	20250204	190100	47869410	2830	2830	2830	2830	0
77	20250204	190000	47869410	2830	2830	2830	2830	0
78	20250204	185900	47869410	2830	2830	2830	2830	0
79	20250204	185800	47869410	2830	2830	2830	2830	0
80	20250204	185700	47869410	2830	2830	2830	2830	0
81	20250204	185600	47869410	2830	2830	2830	2830	0
82	20250204	185500	47869410	2830	2830	2830	2830	0
83	20250204	185400	47869410	2830	2830	2830	2830	0
84	20250204	185300	47869410	2830	2830	2830	2830	0
85	20250204	185200	47869410	2830	2830	2830	2830	0
86	20250204	185100	47869410	2830	2830	2830	2830	0
87	20250204	185000	47869410	2830	2830	2830	2830	0
88	20250204	184900	47869410	2830	2830	2830	2830	0
89	20250204	184800	47869410	2830	2830	2830	2830	0
90	20250204	184700	47869410	2830	2830	2830	2830	0
91	20250204	184600	47869410	2830	2830	2830	2830	0
92	20250204	184500	47869410	2830	2830	2830	2830	207
93	20250204	184400	47869410	2830	2830	2830	2830	0
94	20250204	184300	47869410	2830	2830	2830	2830	0
95	20250204	184200	47869410	2830	2830	2830	2830	0
96	20250204	184100	47869410	2830	2830	2830	2830	0
97	20250204	184000	47869410	2830	2830	2830	2830	0
98	20250204	183900	47869410	2830	2830	2830	2830	0
99	20250204	183800	47869410	2830	2830	2830	2830	0
100	20250204	183700	47869410	2830	2830	2830	2830	0
101	20250204	183600	47869410	2830	2830	2830	2830	0
102	20250204	183500	47869410	2830	2830	2830	2830	0
103	20250204	183400	47869410	2830	2830	2830	2830	0
104	20250204	183300	47869410	2830	2830	2830	2830	0
105	20250204	183200	47869410	2830	2830	2830	2830	0
106	20250204	183100	47869410	2830	2830	2830	2830	0
107	20250204	183000	47869410	2830	2830	2830	2830	0
108	20250204	182900	47869410	2830	2830	2830	2830	0
109	20250204	182800	47869410	2830	2830	2830	2830	0
110	20250204	182700	47869410	2830	2830	2830	2830	0
111	20250204	182600	47869410	2830	2830	2830	2830	0
112	20250204	182500	47869410	2830	2830	2830	2830	0
113	20250204	182400	47869410	2830	2830	2830	2830	0
114	20250204	182300	47869410	2830	2830	2830	2830	0
115	20250204	182200	47869410	2830	2830	2830	2830	0
116	20250204	182100	47869410	2830	2830	2830	2830	0
117	20250204	182000	47869410	2830	2830	2830	2830	0
118	20250204	181900	47869410	2830	2830	2830	2830	0
119	20250204	181800	47869410	2830	2830	2830	2830	0
120	20250204	181700	47869410	2830	2830	2830	2830	0
121	20250204	181600	47869410	2830	2830	2830	2830	0
122	20250204	181500	47869410	2830	2830	2830	2830	207
123	20250204	181400	47869410	2830	2830	2830	2830	0
124	20250204	181300	47869410	2830	2830	2830	2830	0
125	20250204	181200	47869410	2830	2830	2830	2830	0
126	20250204	181100	47869410	2830	2830	2830	2830	0
127	20250204	181000	47869410	2830	2830	2830	2830	0
128	20250204	180900	47869410	2830	2830	2830	2830	0
129	20250204	180800	47869410	2830	2830	2830	2830	0
130	20250204	180700	47869410	2830	2830	2830	2830	0
131	20250204	180600	47869410	2830	2830	2830	2830	0
132	20250204	180500	47869410	2830	2830	2830	2830	0
133	20250204	180400	47869410	2830	2830	2830	2830	0
134	20250204	180300	47869410	2830	2830	2830	2830	0
135	20250204	180200	47869410	2830	2830	2830	2830	0
136	20250204	180100	47869410	2830	2830	2830	2830	0
137	20250204	180000	47869410	2830	2830	2830	2830	0
138	20250204	175900	47869410	2830	2830	2830	2830	0
139	20250204	175800	47869410	2830	2830	2830	2830	0
140	20250204	175700	47869410	2830	2830	2830	2830	0
141	20250204	175600	47869410	2830	2830	2830	2830	0
142	20250204	175500	47869410	2830	2830	2830	2830	0
143	20250204	175400	47869410	2830	2830	2830	2830	0
144	20250204	175300	47869410	2830	2830	2830	2830	0
145	20250204	175200	47869410	2830	2830	2830	2830	0
146	20250204	175100	47869410	2830	2830	2830	2830	0
147	20250204	175000	47869410	2830	2830	2830	2830	0
148	20250204	174900	47869410	2830	2830	2830	2830	0
149	20250204	174800	47869410	2830	2830	2830	2830	0
150	20250204	174700	47869410	2830	2830	2830	2830	0
151	20250204	174600	47869410	2830	2830	2830	2830	0
152	20250204	174500	47869410	2830	2830	2830	2830	207
153	20250204	174400	47869410	2830	2830	2830	2830	0
154	20250204	174300	47869410	2830	2830	2830	2830	0
155	20250204	174200	47869410	2830	2830	2830	2830	0
156	20250204	174100	47869410	2830	2830	2830	2830	0
157	20250204	174000	47869410	2830	2830	2830	2830	0
158	20250204	173900	47869410	2830	2830	2830	2830	0
159	20250204	173800	47869410	2830	2830	2830	2830	0
160	20250204	173700	47869410	2830	2830	2830	2830	0
161	20250204	173600	47869410	2830	2830	2830	2830	0
162	20250204	173500	47869410	2830	2830	2830	2830	0
163	20250204	173400	47869410	2830	2830	2830	2830	0
164	20250204	173300	47869410	2830	2830	2830	2830	0
165	20250204	173200	47869410	2830	2830	2830	2830	0
166	20250204	173100	47869410	2830	2830	2830	2830	0
167	20250204	173000	47869410	2830	2830	2830	2830	0
168	20250204	172900	47869410	2830	2830	2830	2830	0
169	20250204	172800	47869410	2830	2830	2830	2830	0
170	20250204	172700	47869410	2830	2830	2830	2830	0
171	20250204	172600	47869410	2830	2830	2830	2830	0
172	20250204	172500	47869410	2830	2830	2830	2830	0
173	20250204	172400	47869410	2830	2830	2830	2830	0
174	20250204	172300	47869410	2830	2830	2830	2830	0
175	20250204	172200	47869410	2830	2830	2830	2830	0
176	20250204	172100	47869410	2830	2830	2830	2830	0
177	20250204	172000	47869410	2830	2830	2830	2830	0
178	20250204	171900	47869410	2830	2830	2830	2830	0
179	20250204	171800	47869410	2830	2830	2830	2830	0
180	20250204	171700	47869410	2830	2830	2830	2830	0
181	20250204	171600	47869410	2830	2830	2830	2830	0
182	20250204	171500	47869410	2830	2830	2830	2830	207
183	20250204	171400	47869410	2830	2830	2830	2830	0
184	20250204	171300	47869410	2830	2830	2830	2830	0
185	20250204	171200	47869410	2830	2830	2830	2830	0
186	20250204	171100	47869410	2830	2830	2830	2830	0
187	20250204	171000	47869410	2830	2830	2830	2830	0
188	20250204	170900	47869410	2830	2830	2830	2830	0
189	20250204	170800	47869410	2830	2830	2830	2830	0
190	20250204	170700	47869410	2830	2830	2830	2830	0
191	20250204	170600	47869410	2830	2830	2830	2830	0
192	20250204	170500	47869410	2830	2830	2830	2830	0
193	20250204	170400	47869410	2830	2830	2830	2830	0
194	20250204	170300	47869410	2830	2830	2830	2830	0
195	20250204	170200	47869410	2830	2830	2830	2830	0
196	20250204	170100	47869410	2830	2830	2830	2830	0
197	20250204	170000	47869410	2830	2830	2830	2830	0
198	20250204	165900	47869410	2830	2830	2830	2830	0
199	20250204	165800	47869410	2830	2830	2830	2830	0
200	20250204	165700	47869410	2830	2830	2830	2830	0
201	20250204	165600	47869410	2830	2830	2830	2830	0
202	20250204	165500	47869410	2830	2830	2830	2830	0
203	20250204	165400	47869410	2830	2830	2830	2830	0
204	20250204	165300	47869410	2830	2830	2830	2830	0
205	20250204	165200	47869410	2830	2830	2830	2830	0
206	20250204	165100	47869410	2830	2830	2830	2830	0
207	20250204	165000	47869410	2830	2830	2830	2830	0
208	20250204	164900	47869410	2830	2830	2830	2830	0
209	20250204	164800	47869410	2830	2830	2830	2830	0
210	20250204	164700	47869410	2830	2830	2830	2830	0
211	20250204	164600	47869410	2830	2830	2830	2830	0
212	20250204	164500	47869410	2830	2830	2830	2830	207
213	20250204	164400	47869410	2830	2830	2830	2830	0
214	20250204	164300	47869410	2830	2830	2830	2830	0
215	20250204	164200	47869410	2830	2830	2830	2830	0
216	20250204	164100	47869410	2830	2830	2830	2830	0
217	20250204	164000	47869410	2830	2830	2830	2830	0
218	20250204	163900	47869410	2830	2830	2830	2830	0
219	20250204	163800	47869410	2830	2830	2830	2830	0
220	20250204	163700	47869410	2830	2830	2830	2830	0
221	20250204	163600	47869410	2830	2830	2830	2830	0
222	20250204	163500	47869410	2830	2830	2830	2830	0
223	20250204	163400	47869410	2830	2830	2830	2830	0
224	20250204	163300	47869410	2830	2830	2830	2830	0
225	20250204	163200	47869410	2830	2830	2830	2830	0
226	20250204	163100	47869410	2830	2830	2830	2830	0
227	20250204	163000	47869410	2830	2830	2830	2830	0
228	20250204	162900	47869410	2830	2830	2830	2830	0
229	20250204	162800	47869410	2830	2830	2830	2830	0
230	20250204	162700	47869410	2830	2830	2830	2830	0
231	20250204	162600	47869410	2830	2830	2830	2830	0
232	20250204	162500	47869410	2830	2830	2830	2830	0
233	20250204	162400	47869410	2830	2830	2830	2830	0
234	20250204	162300	47869410	2830	2830	2830	2830	0
235	20250204	162200	47869410	2830	2830	2830	2830	0
236	20250204	162100	47869410	2830	2830	2830	2830	0
237	20250204	162000	47869410	2830	2830	2830	2830	0
238	20250204	161900	47869410	2830	2830	2830	2830	0
239	20250204	161800	47869410	2830	2830	2830	2830	0
240	20250204	161700	47869410	2830	2830	2830	2830	0
241	20250204	161600	47869410	2830	2830	2830	2830	0
242	20250204	161500	47869410	2830	2830	2830	2830	207
243	20250204	161400	47869410	2830	2830	2830	2830	0
244	20250204	161300	47869410	2830	2830	2830	2830	0
245	20250204	161200	47869410	2830	2830	2830	2830	0
246	20250204	161100	47869410	2830	2830	2830	2830	0
247	20250204	161000	47869410	2830	2830	2830	2830	0
248	20250204	160900	47869410	2830	2830	2830	2830	0
249	20250204	160800	47869410	2830	2830	2830	2830	0
250	20250204	160700	47869410	2830	2830	2830	2830	0
251	20250204	160600	47869410	2830	2830	2830	2830	0
252	20250204	160500	47869410	2830	2830	2830	2830	0
253	20250204	160400	47869410	2830	2830	2830	2830	0
254	20250204	160300	47869410	2830	2830	2830	2830	0
255	20250204	160200	47869410	2830	2830	2830	2830	0
256	20250204	160100	47869410	2830	2830	2830	2830	0
257	20250204	160000	47869410	2830	2830	2830	2830	0
258	20250204	155900	47869410	2830	2830	2830	2830	0
259	20250204	155800	47869410	2830	2830	2830	2830	0
260	20250204	155700	47869410	2830	2830	2830	2830	0
261	20250204	155600	47869410	2830	2830	2830	2830	0
262	20250204	155500	47869410	2830	2830	2830	2830	0
263	20250204	155400	47869410	2830	2830	2830	2830	0
264	20250204	155300	47869410	2830	2830	2830	2830	0
265	20250204	155200	47869410	2830	2830	2830	2830	0
266	20250204	155100	47869410	2830	2830	2830	2830	0
267	20250204	155000	47869410	2830	2830	2830	2830	0
268	20250204	154900	47869410	2830	2830	2830	2830	0
269	20250204	154800	47869410	2830	2830	2830	2830	0
270	20250204	154700	47869410	2830	2830	2830	2830	0
271	20250204	154600	47869410	2830	2830	2830	2830	0
272	20250204	154500	47869410	2830	2830	2830	2830	207
273	20250204	154400	47869410	2830	2830	2830	2830	0
274	20250204	154300	47869410	2830	2830	2830	2830	0
275	20250204	154200	47869410	2830	2830	2830	2830	0
276	20250204	154100	47869410	2830	2830	2830	2830	0
277	20250204	154000	47869410	2830	2830	2830	2830	0
278	20250204	153900	47869410	2830	2830	2830	2830	0
279	20250204	153800	47869410	2830	2830	2830	2830	0
280	20250204	153700	47869410	2830	2830	2830	2830	0
281	20250204	153600	47869410	2830	2830	2830	2830	0
282	20250204	153500	47869410	2830	2830	2830	2830	0
283	20250204	153400	47869410	2830	2830	2830	2830	0
284	20250204	153300	47869410	2830	2830	2830	2830	0
285	20250204	153200	47869410	2830	2830	2830	2830	0
286	20250204	153100	47869410	2830	2830	2830	2830	0
287	20250204	153000	47869410	2830	2830	2830	2830	207
288	20250204	152900	47283600	2835	2835	2835	2835	0
289	20250204	152800	47283600	2835	2835	2835	2835	0
290	20250204	152700	47283600	2835	2835	2835	2835	0
291	20250204	152600	47283600	2835	2835	2835	2835	0
292	20250204	152500	47283600	2835	2835	2835	2835	0
293	20250204	152400	47283600	2835	2835	2835	2835	0
294	20250204	152300	47283600	2835	2835	2835	2835	0
295	20250204	152200	47283600	2835	2835	2835	2835	0
296	20250204	152100	47283600	2835	2835	2835	2835	0
297	20250204	152000	47283600	2835	2835	2835	2835	0
298	20250204	151900	47283600	2835	2830	2835	2830	11
299	20250204	151800	47252420	2825	2825	2825	2825	0
300	20250204	151700	47252420	2825	2825	2825	2825	1
301	20250204	151600	47249595	2835	2835	2835	2835	6
302	20250204	151500	47232585	2840	2840	2840	2840	0
303	20250204	151400	47232585	2840	2840	2840	2840	0
304	20250204	151300	47232585	2840	2835	2840	2835	10
305	20250204	151200	47204210	2840	2840	2840	2840	0
306	20250204	151100	47204210	2840	2840	2840	2840	0
307	20250204	151000	47204210	2840	2840	2840	2840	0
308	20250204	150900	47204210	2840	2840	2840	2840	0
309	20250204	150800	47204210	2840	2840	2840	2840	0
310	20250204	150700	47204210	2840	2840	2840	2840	0
311	20250204	150600	47204210	2840	2840	2840	2840	0
312	20250204	150500	47204210	2840	2840	2840	2840	0
313	20250204	150400	47204210	2840	2840	2840	2840	0
314	20250204	150300	47204210	2840	2840	2840	2840	0
315	20250204	150200	47204210	2840	2840	2840	2840	1
316	20250204	150100	47201370	2840	2840	2840	2840	0
317	20250204	150000	47201370	2840	2840	2840	2840	0
318	20250204	145900	47201370	2840	2840	2840	2840	0
319	20250204	145800	47201370	2840	2830	2840	2830	5
320	20250204	145700	47187210	2830	2830	2830	2830	0
321	20250204	145600	47187210	2830	2830	2830	2830	0
322	20250204	145500	47187210	2830	2830	2830	2830	2
323	20250204	145400	47181550	2830	2830	2830	2830	0
324	20250204	145300	47181550	2830	2830	2830	2830	0
325	20250204	145200	47181550	2830	2830	2830	2830	0
326	20250204	145100	47181550	2830	2830	2830	2830	0
327	20250204	145000	47181550	2830	2830	2830	2830	30
328	20250204	144900	47096650	2830	2830	2830	2830	0
329	20250204	144800	47096650	2830	2830	2830	2830	0
330	20250204	144700	47096650	2830	2830	2830	2830	0
331	20250204	144600	47096650	2830	2830	2830	2830	1
332	20250204	144500	47093820	2825	2830	2830	2825	284
333	20250204	144400	46290110	2840	2840	2840	2840	0
334	20250204	144300	46290110	2840	2840	2840	2840	0
335	20250204	144200	46290110	2840	2840	2840	2840	0
336	20250204	144100	46290110	2840	2840	2840	2840	0
337	20250204	144000	46290110	2840	2835	2840	2830	394
338	20250204	143900	45174950	2840	2840	2840	2840	0
339	20250204	143800	45174950	2840	2840	2840	2840	0
340	20250204	143700	45174950	2840	2835	2840	2835	4
341	20250204	143600	45163605	2835	2835	2835	2835	0
342	20250204	143500	45163605	2835	2835	2835	2835	0
343	20250204	143400	45163605	2835	2835	2835	2835	0
344	20250204	143300	45163605	2835	2835	2835	2835	0
345	20250204	143200	45163605	2835	2835	2835	2835	0
346	20250204	143100	45163605	2835	2835	2835	2835	0
347	20250204	143000	45163605	2835	2835	2835	2835	0
348	20250204	142900	45163605	2835	2835	2835	2835	0
349	20250204	142800	45163605	2835	2835	2835	2835	0
350	20250204	142700	45163605	2835	2835	2835	2835	0
351	20250204	142600	45163605	2835	2835	2835	2835	0
352	20250204	142500	45163605	2835	2835	2835	2835	76
353	20250204	142400	44948145	2845	2845	2845	2845	0
354	20250204	142300	44948145	2845	2845	2845	2845	0
355	20250204	142200	44948145	2845	2845	2845	2845	0
356	20250204	142100	44948145	2845	2845	2845	2845	0
357	20250204	142000	44948145	2845	2845	2845	2845	0
358	20250204	141900	44948145	2845	2845	2845	2845	0
359	20250204	141800	44948145	2845	2845	2845	2845	0
360	20250204	141700	44948145	2845	2845	2845	2845	0
361	20250204	141600	44948145	2845	2845	2845	2845	0
362	20250204	141500	44948145	2845	2845	2845	2845	0
363	20250204	141400	44948145	2845	2845	2845	2845	0
364	20250204	141300	44948145	2845	2845	2845	2845	0
365	20250204	141200	44948145	2845	2845	2845	2845	0
366	20250204	141100	44948145	2845	2845	2845	2845	0
367	20250204	141000	44948145	2845	2845	2845	2845	0
368	20250204	140900	44948145	2845	2845	2845	2845	0
369	20250204	140800	44948145	2845	2845	2845	2845	0
370	20250204	140700	44948145	2845	2845	2845	2845	1
371	20250204	140600	44945300	2840	2840	2840	2840	0
372	20250204	140500	44945300	2840	2840	2840	2840	24
373	20250204	140400	44877140	2845	2845	2845	2845	0
374	20250204	140300	44877140	2845	2845	2845	2845	0
375	20250204	140200	44877140	2845	2845	2845	2845	0
376	20250204	140100	44877140	2845	2845	2845	2845	0
377	20250204	140000	44877140	2845	2845	2845	2845	0
378	20250204	135900	44877140	2845	2845	2845	2845	0
379	20250204	135800	44877140	2845	2845	2845	2845	0
380	20250204	135700	44877140	2845	2845	2845	2845	0
381	20250204	135600	44877140	2845	2845	2845	2845	10
382	20250204	135500	44848690	2840	2840	2840	2840	0
383	20250204	135400	44848690	2840	2840	2840	2840	0
384	20250204	135300	44848690	2840	2840	2840	2840	0
385	20250204	135200	44848690	2840	2840	2840	2840	0
386	20250204	135100	44848690	2840	2840	2840	2840	0
387	20250204	135000	44848690	2840	2840	2840	2840	46
388	20250204	134900	44718050	2840	2840	2840	2840	18
389	20250204	134800	44666930	2840	2840	2840	2840	14
390	20250204	134700	44627170	2845	2845	2845	2845	0
391	20250204	134600	44627170	2845	2845	2845	2845	0
392	20250204	134500	44627170	2845	2845	2845	2845	0
393	20250204	134400	44627170	2845	2845	2845	2845	0
394	20250204	134300	44627170	2845	2845	2845	2845	0
395	20250204	134200	44627170	2845	2845	2845	2845	0
396	20250204	134100	44627170	2845	2845	2845	2845	0
397	20250204	134000	44627170	2845	2845	2845	2845	0
398	20250204	133900	44627170	2845	2845	2845	2845	0
399	20250204	133800	44627170	2845	2845	2845	2845	0
400	20250204	133700	44627170	2845	2845	2845	2845	0
401	20250204	133600	44627170	2845	2845	2845	2845	0
402	20250204	133500	44627170	2845	2845	2845	2845	0
403	20250204	133400	44627170	2845	2845	2845	2845	0
404	20250204	133300	44627170	2845	2845	2845	2845	0
405	20250204	133200	44627170	2845	2845	2845	2845	0
406	20250204	133100	44627170	2845	2845	2845	2845	0
407	20250204	133000	44627170	2845	2845	2845	2845	0
408	20250204	132900	44627170	2845	2845	2845	2845	0
409	20250204	132800	44627170	2845	2845	2845	2845	0
410	20250204	132700	44627170	2845	2845	2845	2845	0
411	20250204	132600	44627170	2845	2845	2845	2845	0
412	20250204	132500	44627170	2845	2845	2845	2845	0
413	20250204	132400	44627170	2845	2850	2850	2845	160
414	20250204	132300	44171570	2850	2850	2850	2850	0
415	20250204	132200	44171570	2850	2850	2850	2850	0
416	20250204	132100	44171570	2850	2850	2850	2850	0
417	20250204	132000	44171570	2850	2850	2850	2850	0
418	20250204	131900	44171570	2850	2850	2850	2850	0
419	20250204	131800	44171570	2850	2850	2850	2850	0
420	20250204	131700	44171570	2850	2850	2850	2850	0
421	20250204	131600	44171570	2850	2850	2850	2850	0
422	20250204	131500	44171570	2850	2850	2850	2850	0
423	20250204	131400	44171570	2850	2850	2850	2850	1
424	20250204	131300	44168720	2845	2845	2845	2845	0
425	20250204	131200	44168720	2845	2845	2845	2845	0
426	20250204	131100	44168720	2845	2845	2845	2845	1
427	20250204	131000	44165875	2850	2850	2850	2850	0
428	20250204	130900	44165875	2850	2850	2850	2850	0
429	20250204	130800	44165875	2850	2850	2850	2850	0
430	20250204	130700	44165875	2850	2850	2850	2850	0
431	20250204	130600	44165875	2850	2850	2850	2850	53
432	20250204	130500	44014825	2850	2850	2850	2850	0
433	20250204	130400	44014825	2850	2850	2850	2850	0
434	20250204	130300	44014825	2850	2850	2850	2850	0
435	20250204	130200	44014825	2850	2850	2850	2850	0
436	20250204	130100	44014825	2850	2850	2850	2850	0
437	20250204	130000	44014825	2850	2850	2850	2850	0
438	20250204	125900	44014825	2850	2850	2850	2850	0
439	20250204	125800	44014825	2850	2850	2850	2850	0
440	20250204	125700	44014825	2850	2850	2850	2850	0
441	20250204	125600	44014825	2850	2850	2850	2850	0
442	20250204	125500	44014825	2850	2850	2850	2850	0
443	20250204	125400	44014825	2850	2850	2850	2850	0
444	20250204	125300	44014825	2850	2850	2850	2850	0
445	20250204	125200	44014825	2850	2850	2850	2850	0
446	20250204	125100	44014825	2850	2850	2850	2850	0
447	20250204	125000	44014825	2850	2850	2850	2850	0
448	20250204	124900	44014825	2850	2850	2850	2850	0
449	20250204	124800	44014825	2850	2850	2850	2850	0
450	20250204	124700	44014825	2850	2850	2850	2850	0
451	20250204	124600	44014825	2850	2850	2850	2850	0
452	20250204	124500	44014825	2850	2845	2850	2845	4
453	20250204	124400	44003440	2845	2845	2845	2845	10
454	20250204	124300	43974990	2850	2850	2850	2850	0
455	20250204	124200	43974990	2850	2850	2850	2850	0
456	20250204	124100	43974990	2850	2850	2850	2850	1
457	20250204	124000	43972140	2845	2845	2845	2845	0
458	20250204	123900	43972140	2845	2845	2845	2845	10
459	20250204	123800	43943690	2850	2845	2850	2845	11
460	20250204	123700	43912390	2850	2850	2850	2850	0
461	20250204	123600	43912390	2850	2850	2850	2850	100
462	20250204	123500	43627390	2850	2850	2850	2850	0
463	20250204	123400	43627390	2850	2850	2850	2850	100
464	20250204	123300	43342390	2850	2850	2850	2850	1
465	20250204	123200	43339540	2850	2850	2850	2850	0
466	20250204	123100	43339540	2850	2850	2850	2850	0
467	20250204	123000	43339540	2850	2850	2850	2850	0
468	20250204	122900	43339540	2850	2845	2850	2845	5
469	20250204	122800	43325310	2845	2845	2845	2845	152
470	20250204	122700	42892870	2855	2855	2855	2855	0
471	20250204	122600	42892870	2855	2855	2855	2855	0
472	20250204	122500	42892870	2855	2850	2855	2850	63
473	20250204	122400	42713240	2850	2850	2850	2850	0
474	20250204	122300	42713240	2850	2850	2850	2850	0
475	20250204	122200	42713240	2850	2850	2850	2850	0
476	20250204	122100	42713240	2850	2850	2850	2850	0
477	20250204	122000	42713240	2850	2850	2850	2850	0
478	20250204	121900	42713240	2850	2850	2850	2850	0
479	20250204	121800	42713240	2850	2850	2850	2850	0
480	20250204	121700	42713240	2850	2850	2850	2850	0
481	20250204	121600	42713240	2850	2850	2850	2850	0
482	20250204	121500	42713240	2850	2850	2850	2850	100
483	20250204	121400	42428240	2850	2845	2850	2845	931
484	20250204	121300	39779070	2845	2845	2845	2845	0
485	20250204	121200	39779070	2845	2845	2845	2845	0
486	20250204	121100	39779070	2845	2845	2845	2845	0
487	20250204	121000	39779070	2845	2845	2845	2845	1
488	20250204	120900	39776225	2845	2845	2845	2845	35
489	20250204	120800	39676650	2850	2850	2850	2850	0
490	20250204	120700	39676650	2850	2850	2850	2850	0
491	20250204	120600	39676650	2850	2850	2850	2850	0
492	20250204	120500	39676650	2850	2850	2850	2850	0
493	20250204	120400	39676650	2850	2850	2850	2850	0
494	20250204	120300	39676650	2850	2850	2850	2850	0
495	20250204	120200	39676650	2850	2850	2850	2850	0
496	20250204	120100	39676650	2850	2850	2850	2850	1
497	20250204	120000	39673800	2845	2845	2845	2845	120
498	20250204	115900	39332400	2850	2850	2850	2850	0
499	20250204	115800	39332400	2850	2850	2850	2850	0
500	20250204	115700	39332400	2850	2850	2850	2850	0
501	20250204	115600	39332400	2850	2850	2850	2850	0
502	20250204	115500	39332400	2850	2850	2850	2850	0
503	20250204	115400	39332400	2850	2850	2850	2850	0
504	20250204	115300	39332400	2850	2850	2850	2850	0
505	20250204	115200	39332400	2850	2850	2850	2850	0
506	20250204	115100	39332400	2850	2850	2850	2850	0
507	20250204	115000	39332400	2850	2850	2850	2850	0
508	20250204	114900	39332400	2850	2850	2850	2850	0
509	20250204	114800	39332400	2850	2850	2850	2850	0
510	20250204	114700	39332400	2850	2850	2850	2850	0
511	20250204	114600	39332400	2850	2850	2850	2850	0
512	20250204	114500	39332400	2850	2850	2850	2850	0
513	20250204	114400	39332400	2850	2850	2850	2850	0
514	20250204	114300	39332400	2850	2850	2850	2850	0
515	20250204	114200	39332400	2850	2850	2850	2850	0
516	20250204	114100	39332400	2850	2850	2850	2850	0
517	20250204	114000	39332400	2850	2850	2850	2850	0
518	20250204	113900	39332400	2850	2850	2850	2850	0
519	20250204	113800	39332400	2850	2850	2850	2850	0
520	20250204	113700	39332400	2850	2850	2850	2850	0
521	20250204	113600	39332400	2850	2850	2850	2850	35
522	20250204	113500	39232650	2845	2845	2845	2845	50
523	20250204	113400	39090400	2845	2845	2845	2845	50
524	20250204	113300	38948150	2850	2850	2850	2850	0
525	20250204	113200	38948150	2850	2850	2850	2850	0
526	20250204	113100	38948150	2850	2850	2850	2850	0
527	20250204	113000	38948150	2850	2850	2850	2850	0
528	20250204	112900	38948150	2850	2850	2850	2850	0
529	20250204	112800	38948150	2850	2850	2850	2850	10
530	20250204	112700	38919650	2850	2850	2850	2850	0
531	20250204	112600	38919650	2850	2850	2850	2850	0
532	20250204	112500	38919650	2850	2850	2850	2850	100
533	20250204	112400	38634650	2850	2850	2850	2850	0
534	20250204	112300	38634650	2850	2850	2850	2850	0
535	20250204	112200	38634650	2850	2850	2850	2850	1
536	20250204	112100	38631800	2850	2850	2850	2850	0
537	20250204	112000	38631800	2850	2850	2850	2850	0
538	20250204	111900	38631800	2850	2850	2850	2850	0
539	20250204	111800	38631800	2850	2850	2850	2850	0
540	20250204	111700	38631800	2850	2850	2850	2850	0
541	20250204	111600	38631800	2850	2850	2850	2850	0
542	20250204	111500	38631800	2850	2850	2850	2850	0
543	20250204	111400	38631800	2850	2850	2850	2850	1
544	20250204	111300	38628950	2850	2850	2850	2850	0
545	20250204	111200	38628950	2850	2850	2850	2850	0
546	20250204	111100	38628950	2850	2850	2850	2850	0
547	20250204	111000	38628950	2850	2850	2850	2850	0
548	20250204	110900	38628950	2850	2850	2850	2850	0
549	20250204	110800	38628950	2850	2850	2850	2850	0
550	20250204	110700	38628950	2850	2850	2850	2850	429
551	20250204	110600	37406300	2850	2840	2850	2840	2984
552	20250204	110500	28905710	2840	2840	2840	2840	0
553	20250204	110400	28905710	2840	2840	2840	2840	0
554	20250204	110300	28905710	2840	2840	2840	2840	0
555	20250204	110200	28905710	2840	2840	2840	2840	111
556	20250204	110100	28590470	2840	2840	2840	2840	0
557	20250204	110000	28590470	2840	2840	2840	2840	0
558	20250204	105900	28590470	2840	2840	2840	2840	0
559	20250204	105800	28590470	2840	2840	2840	2840	0
560	20250204	105700	28590470	2840	2840	2840	2840	0
561	20250204	105600	28590470	2840	2840	2840	2840	0
562	20250204	105500	28590470	2840	2840	2840	2840	0
563	20250204	105400	28590470	2840	2840	2840	2840	0
564	20250204	105300	28590470	2840	2840	2840	2840	0
565	20250204	105200	28590470	2840	2830	2840	2810	101
566	20250204	105100	28306455	2840	2840	2840	2840	0
567	20250204	105000	28306455	2840	2840	2840	2840	0
568	20250204	104900	28306455	2840	2840	2840	2840	0
569	20250204	104800	28306455	2840	2840	2840	2840	0
570	20250204	104700	28306455	2840	2840	2840	2840	0
571	20250204	104600	28306455	2840	2840	2840	2840	0
572	20250204	104500	28306455	2840	2840	2840	2840	0
573	20250204	104400	28306455	2840	2835	2840	2835	4
574	20250204	104300	28295110	2835	2835	2835	2835	0
575	20250204	104200	28295110	2835	2835	2835	2835	13
576	20250204	104100	28258255	2835	2835	2835	2835	0
577	20250204	104000	28258255	2835	2835	2835	2835	0
578	20250204	103900	28258255	2835	2835	2835	2835	0
579	20250204	103800	28258255	2835	2835	2835	2835	24
580	20250204	103700	28190215	2835	2835	2835	2835	0
581	20250204	103600	28190215	2835	2835	2835	2835	0
582	20250204	103500	28190215	2835	2835	2835	2835	0
583	20250204	103400	28190215	2835	2835	2835	2835	0
584	20250204	103300	28190215	2835	2835	2835	2835	0
585	20250204	103200	28190215	2835	2835	2835	2835	0
586	20250204	103100	28190215	2835	2835	2835	2835	241
587	20250204	103000	27506980	2830	2830	2830	2830	0
588	20250204	102900	27506980	2830	2830	2830	2830	1
589	20250204	102800	27504150	2835	2835	2835	2835	0
590	20250204	102700	27504150	2835	2835	2835	2835	1
591	20250204	102600	27501315	2830	2830	2830	2830	0
592	20250204	102500	27501315	2830	2830	2830	2830	0
593	20250204	102400	27501315	2830	2830	2830	2830	0
594	20250204	102300	27501315	2830	2830	2830	2830	0
595	20250204	102200	27501315	2830	2830	2830	2830	0
596	20250204	102100	27501315	2830	2830	2830	2830	200
597	20250204	102000	26935315	2830	2830	2830	2830	0
598	20250204	101900	26935315	2830	2830	2830	2830	0
599	20250204	101800	26935315	2830	2830	2830	2830	0
600	20250204	101700	26935315	2830	2830	2830	2830	0
601	20250204	101600	26935315	2830	2830	2830	2830	8
602	20250204	101500	26912675	2825	2825	2825	2825	0
603	20250204	101400	26912675	2825	2825	2825	2825	1
604	20250204	101300	26909850	2825	2825	2825	2825	0
605	20250204	101200	26909850	2825	2825	2825	2825	4
606	20250204	101100	26898550	2825	2825	2825	2825	0
607	20250204	101000	26898550	2825	2825	2825	2825	0
608	20250204	100900	26898550	2825	2825	2825	2825	154
609	20250204	100800	26463500	2825	2825	2825	2825	1
610	20250204	100700	26460675	2825	2825	2825	2825	150
611	20250204	100600	26036925	2825	2825	2825	2825	4
612	20250204	100500	26025625	2825	2825	2825	2825	0
613	20250204	100400	26025625	2825	2825	2825	2825	0
614	20250204	100300	26025625	2825	2825	2825	2825	0
615	20250204	100200	26025625	2825	2825	2825	2825	0
616	20250204	100100	26025625	2825	2825	2825	2825	0
617	20250204	100000	26025625	2825	2825	2825	2825	231
618	20250204	095900	25373050	2825	2825	2825	2825	0
619	20250204	095800	25373050	2825	2810	2825	2810	3500
620	20250204	095700	15489040	2810	2810	2810	2810	0
621	20250204	095600	15489040	2810	2810	2810	2810	0
622	20250204	095500	15489040	2810	2810	2810	2810	0
623	20250204	095400	15489040	2810	2805	2810	2805	1500
624	20250204	095300	11275895	2805	2805	2805	2805	0
625	20250204	095200	11275895	2805	2805	2805	2805	0
626	20250204	095100	11275895	2805	2805	2805	2805	0
627	20250204	095000	11275895	2805	2800	2805	2800	102
628	20250204	094900	10990280	2800	2800	2800	2800	0
629	20250204	094800	10990280	2800	2800	2800	2800	0
630	20250204	094700	10990280	2800	2800	2800	2800	0
631	20250204	094600	10990280	2800	2800	2800	2800	0
632	20250204	094500	10990280	2800	2795	2800	2795	2
633	20250204	094400	10984685	2805	2805	2805	2805	0
634	20250204	094300	10984685	2805	2805	2805	2805	0
635	20250204	094200	10984685	2805	2805	2805	2805	0
636	20250204	094100	10984685	2805	2805	2805	2805	0
637	20250204	094000	10984685	2805	2805	2805	2805	0
638	20250204	093900	10984685	2805	2805	2805	2805	1
639	20250204	093800	10981880	2805	2805	2805	2805	1
640	20250204	093700	10979075	2795	2795	2795	2795	31
641	20250204	093600	10892430	2805	2795	2805	2795	4
642	20250204	093500	10881240	2795	2795	2795	2795	24
643	20250204	093400	10814160	2805	2805	2805	2805	0
644	20250204	093300	10814160	2805	2805	2805	2805	0
645	20250204	093200	10814160	2805	2805	2805	2805	0
646	20250204	093100	10814160	2805	2805	2805	2805	0
647	20250204	093000	10814160	2805	2805	2805	2805	3
648	20250204	092900	10805745	2805	2805	2805	2805	0
649	20250204	092800	10805745	2805	2805	2805	2805	4
650	20250204	092700	10794525	2800	2805	2805	2800	10
651	20250204	092600	10766480	2800	2800	2800	2800	69
652	20250204	092500	10573280	2800	2800	2800	2800	0
653	20250204	092400	10573280	2800	2800	2800	2800	0
654	20250204	092300	10573280	2800	2800	2800	2800	6
655	20250204	092200	10556480	2800	2800	2800	2800	0
656	20250204	092100	10556480	2800	2800	2800	2800	92
657	20250204	092000	10298880	2800	2800	2800	2800	35
658	20250204	091900	10200880	2800	2800	2800	2800	2
659	20250204	091800	10195280	2800	2800	2800	2800	0
660	20250204	091700	10195280	2800	2800	2800	2800	56
661	20250204	091600	10038480	2800	2800	2800	2800	30
662	20250204	091500	9954480	2795	2795	2795	2795	0
663	20250204	091400	9954480	2795	2795	2795	2795	10
664	20250204	091300	9926530	2795	2795	2795	2795	107
665	20250204	091200	9627465	2790	2790	2790	2790	109
666	20250204	091100	9323355	2785	2785	2785	2785	46
667	20250204	091000	9195245	2785	2785	2785	2785	0
668	20250204	090900	9195245	2785	2785	2785	2785	36
669	20250204	090800	9094985	2785	2785	2785	2785	0
670	20250204	090700	9094985	2785	2785	2785	2785	1
671	20250204	090600	9092200	2785	2785	2785	2785	0
672	20250204	090500	9092200	2785	2780	2785	2780	120
673	20250204	090400	8758100	2780	2780	2780	2780	0
674	20250204	090300	8758100	2780	2780	2780	2780	529
675	20250204	090200	7287480	2785	2785	2785	2785	0
676	20250204	090100	7287480	2785	2780	2785	2780	3
677	20250204	090000	7279135	2780	2760	2780	2750	2637