KissMeData/053350/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193400	188483875	4105	4105	4105	4105	1032
3	20250204	193300	188483875	4105	4105	4105	4105	0
4	20250204	193200	188483875	4105	4105	4105	4105	0
5	20250204	193100	188483875	4105	4105	4105	4105	0
6	20250204	193000	188483875	4105	4105	4105	4105	0
7	20250204	192900	188483875	4105	4105	4105	4105	0
8	20250204	192800	188483875	4105	4105	4105	4105	0
9	20250204	192700	188483875	4105	4105	4105	4105	0
10	20250204	192600	188483875	4105	4105	4105	4105	0
11	20250204	192500	188483875	4105	4105	4105	4105	0
12	20250204	192400	188483875	4105	4105	4105	4105	0
13	20250204	192300	188483875	4105	4105	4105	4105	0
14	20250204	192200	188483875	4105	4105	4105	4105	0
15	20250204	192100	188483875	4105	4105	4105	4105	0
16	20250204	192000	188483875	4105	4105	4105	4105	0
17	20250204	191900	188483875	4105	4105	4105	4105	0
18	20250204	191800	188483875	4105	4105	4105	4105	0
19	20250204	191700	188483875	4105	4105	4105	4105	0
20	20250204	191600	188483875	4105	4105	4105	4105	0
21	20250204	191500	188483875	4105	4105	4105	4105	0
22	20250204	191400	188483875	4105	4105	4105	4105	0
23	20250204	191300	188483875	4105	4105	4105	4105	0
24	20250204	191200	188483875	4105	4105	4105	4105	0
25	20250204	191100	188483875	4105	4105	4105	4105	0
26	20250204	191000	188483875	4105	4105	4105	4105	0
27	20250204	190900	188483875	4105	4105	4105	4105	0
28	20250204	190800	188483875	4105	4105	4105	4105	0
29	20250204	190700	188483875	4105	4105	4105	4105	0
30	20250204	190600	188483875	4105	4105	4105	4105	0
31	20250204	190500	188483875	4105	4105	4105	4105	0
32	20250204	190400	188483875	4105	4105	4105	4105	1032
33	20250204	190300	188483875	4105	4105	4105	4105	0
34	20250204	190200	188483875	4105	4105	4105	4105	0
35	20250204	190100	188483875	4105	4105	4105	4105	0
36	20250204	190000	188483875	4105	4105	4105	4105	0
37	20250204	185900	188483875	4105	4105	4105	4105	0
38	20250204	185800	188483875	4105	4105	4105	4105	0
39	20250204	185700	188483875	4105	4105	4105	4105	0
40	20250204	185600	188483875	4105	4105	4105	4105	0
41	20250204	185500	188483875	4105	4105	4105	4105	0
42	20250204	185400	188483875	4105	4105	4105	4105	0
43	20250204	185300	188483875	4105	4105	4105	4105	0
44	20250204	185200	188483875	4105	4105	4105	4105	0
45	20250204	185100	188483875	4105	4105	4105	4105	0
46	20250204	185000	188483875	4105	4105	4105	4105	0
47	20250204	184900	188483875	4105	4105	4105	4105	0
48	20250204	184800	188483875	4105	4105	4105	4105	0
49	20250204	184700	188483875	4105	4105	4105	4105	0
50	20250204	184600	188483875	4105	4105	4105	4105	0
51	20250204	184500	188483875	4105	4105	4105	4105	0
52	20250204	184400	188483875	4105	4105	4105	4105	0
53	20250204	184300	188483875	4105	4105	4105	4105	0
54	20250204	184200	188483875	4105	4105	4105	4105	0
55	20250204	184100	188483875	4105	4105	4105	4105	0
56	20250204	184000	188483875	4105	4105	4105	4105	0
57	20250204	183900	188483875	4105	4105	4105	4105	0
58	20250204	183800	188483875	4105	4105	4105	4105	0
59	20250204	183700	188483875	4105	4105	4105	4105	0
60	20250204	183600	188483875	4105	4105	4105	4105	0
61	20250204	183500	188483875	4105	4105	4105	4105	0
62	20250204	183400	188483875	4105	4105	4105	4105	1032
63	20250204	183300	188483875	4105	4105	4105	4105	0
64	20250204	183200	188483875	4105	4105	4105	4105	0
65	20250204	183100	188483875	4105	4105	4105	4105	0
66	20250204	183000	188483875	4105	4105	4105	4105	0
67	20250204	182900	188483875	4105	4105	4105	4105	0
68	20250204	182800	188483875	4105	4105	4105	4105	0
69	20250204	182700	188483875	4105	4105	4105	4105	0
70	20250204	182600	188483875	4105	4105	4105	4105	0
71	20250204	182500	188483875	4105	4105	4105	4105	0
72	20250204	182400	188483875	4105	4105	4105	4105	0
73	20250204	182300	188483875	4105	4105	4105	4105	0
74	20250204	182200	188483875	4105	4105	4105	4105	0
75	20250204	182100	188483875	4105	4105	4105	4105	0
76	20250204	182000	188483875	4105	4105	4105	4105	0
77	20250204	181900	188483875	4105	4105	4105	4105	0
78	20250204	181800	188483875	4105	4105	4105	4105	0
79	20250204	181700	188483875	4105	4105	4105	4105	0
80	20250204	181600	188483875	4105	4105	4105	4105	0
81	20250204	181500	188483875	4105	4105	4105	4105	0
82	20250204	181400	188483875	4105	4105	4105	4105	0
83	20250204	181300	188483875	4105	4105	4105	4105	0
84	20250204	181200	188483875	4105	4105	4105	4105	0
85	20250204	181100	188483875	4105	4105	4105	4105	0
86	20250204	181000	188483875	4105	4105	4105	4105	0
87	20250204	180900	188483875	4105	4105	4105	4105	0
88	20250204	180800	188483875	4105	4105	4105	4105	0
89	20250204	180700	188483875	4105	4105	4105	4105	0
90	20250204	180600	188483875	4105	4105	4105	4105	0
91	20250204	180500	188483875	4105	4105	4105	4105	0
92	20250204	180400	188483875	4105	4105	4105	4105	1032
93	20250204	180300	188483875	4105	4105	4105	4105	0
94	20250204	180200	188483875	4105	4105	4105	4105	0
95	20250204	180100	188483875	4105	4105	4105	4105	0
96	20250204	180000	188483875	4105	4105	4105	4105	0
97	20250204	175900	188483875	4105	4105	4105	4105	0
98	20250204	175800	188483875	4105	4105	4105	4105	0
99	20250204	175700	188483875	4105	4105	4105	4105	0
100	20250204	175600	188483875	4105	4105	4105	4105	0
101	20250204	175500	188483875	4105	4105	4105	4105	0
102	20250204	175400	188483875	4105	4105	4105	4105	0
103	20250204	175300	188483875	4105	4105	4105	4105	0
104	20250204	175200	188483875	4105	4105	4105	4105	0
105	20250204	175100	188483875	4105	4105	4105	4105	0
106	20250204	175000	188483875	4105	4105	4105	4105	0
107	20250204	174900	188483875	4105	4105	4105	4105	0
108	20250204	174800	188483875	4105	4105	4105	4105	0
109	20250204	174700	188483875	4105	4105	4105	4105	0
110	20250204	174600	188483875	4105	4105	4105	4105	0
111	20250204	174500	188483875	4105	4105	4105	4105	0
112	20250204	174400	188483875	4105	4105	4105	4105	0
113	20250204	174300	188483875	4105	4105	4105	4105	0
114	20250204	174200	188483875	4105	4105	4105	4105	0
115	20250204	174100	188483875	4105	4105	4105	4105	0
116	20250204	174000	188483875	4105	4105	4105	4105	0
117	20250204	173900	188483875	4105	4105	4105	4105	0
118	20250204	173800	188483875	4105	4105	4105	4105	0
119	20250204	173700	188483875	4105	4105	4105	4105	0
120	20250204	173600	188483875	4105	4105	4105	4105	0
121	20250204	173500	188483875	4105	4105	4105	4105	0
122	20250204	173400	188483875	4105	4105	4105	4105	1032
123	20250204	173300	188483875	4105	4105	4105	4105	0
124	20250204	173200	188483875	4105	4105	4105	4105	0
125	20250204	173100	188483875	4105	4105	4105	4105	0
126	20250204	173000	188483875	4105	4105	4105	4105	0
127	20250204	172900	188483875	4105	4105	4105	4105	0
128	20250204	172800	188483875	4105	4105	4105	4105	0
129	20250204	172700	188483875	4105	4105	4105	4105	0
130	20250204	172600	188483875	4105	4105	4105	4105	0
131	20250204	172500	188483875	4105	4105	4105	4105	0
132	20250204	172400	188483875	4105	4105	4105	4105	0
133	20250204	172300	188483875	4105	4105	4105	4105	0
134	20250204	172200	188483875	4105	4105	4105	4105	0
135	20250204	172100	188483875	4105	4105	4105	4105	0
136	20250204	172000	188483875	4105	4105	4105	4105	0
137	20250204	171900	188483875	4105	4105	4105	4105	0
138	20250204	171800	188483875	4105	4105	4105	4105	0
139	20250204	171700	188483875	4105	4105	4105	4105	0
140	20250204	171600	188483875	4105	4105	4105	4105	0
141	20250204	171500	188483875	4105	4105	4105	4105	0
142	20250204	171400	188483875	4105	4105	4105	4105	0
143	20250204	171300	188483875	4105	4105	4105	4105	0
144	20250204	171200	188483875	4105	4105	4105	4105	0
145	20250204	171100	188483875	4105	4105	4105	4105	0
146	20250204	171000	188483875	4105	4105	4105	4105	0
147	20250204	170900	188483875	4105	4105	4105	4105	0
148	20250204	170800	188483875	4105	4105	4105	4105	0
149	20250204	170700	188483875	4105	4105	4105	4105	0
150	20250204	170600	188483875	4105	4105	4105	4105	0
151	20250204	170500	188483875	4105	4105	4105	4105	0
152	20250204	170400	188483875	4105	4105	4105	4105	1032
153	20250204	170300	188483875	4105	4105	4105	4105	0
154	20250204	170200	188483875	4105	4105	4105	4105	0
155	20250204	170100	188483875	4105	4105	4105	4105	0
156	20250204	170000	188483875	4105	4105	4105	4105	0
157	20250204	165900	188483875	4105	4105	4105	4105	0
158	20250204	165800	188483875	4105	4105	4105	4105	0
159	20250204	165700	188483875	4105	4105	4105	4105	0
160	20250204	165600	188483875	4105	4105	4105	4105	0
161	20250204	165500	188483875	4105	4105	4105	4105	0
162	20250204	165400	188483875	4105	4105	4105	4105	0
163	20250204	165300	188483875	4105	4105	4105	4105	0
164	20250204	165200	188483875	4105	4105	4105	4105	0
165	20250204	165100	188483875	4105	4105	4105	4105	0
166	20250204	165000	188483875	4105	4105	4105	4105	0
167	20250204	164900	188483875	4105	4105	4105	4105	0
168	20250204	164800	188483875	4105	4105	4105	4105	0
169	20250204	164700	188483875	4105	4105	4105	4105	0
170	20250204	164600	188483875	4105	4105	4105	4105	0
171	20250204	164500	188483875	4105	4105	4105	4105	0
172	20250204	164400	188483875	4105	4105	4105	4105	0
173	20250204	164300	188483875	4105	4105	4105	4105	0
174	20250204	164200	188483875	4105	4105	4105	4105	0
175	20250204	164100	188483875	4105	4105	4105	4105	0
176	20250204	164000	188483875	4105	4105	4105	4105	0
177	20250204	163900	188483875	4105	4105	4105	4105	0
178	20250204	163800	188483875	4105	4105	4105	4105	0
179	20250204	163700	188483875	4105	4105	4105	4105	0
180	20250204	163600	188483875	4105	4105	4105	4105	0
181	20250204	163500	188483875	4105	4105	4105	4105	0
182	20250204	163400	188483875	4105	4105	4105	4105	1032
183	20250204	163300	188483875	4105	4105	4105	4105	0
184	20250204	163200	188483875	4105	4105	4105	4105	0
185	20250204	163100	188483875	4105	4105	4105	4105	0
186	20250204	163000	188483875	4105	4105	4105	4105	0
187	20250204	162900	188483875	4105	4105	4105	4105	0
188	20250204	162800	188483875	4105	4105	4105	4105	0
189	20250204	162700	188483875	4105	4105	4105	4105	0
190	20250204	162600	188483875	4105	4105	4105	4105	0
191	20250204	162500	188483875	4105	4105	4105	4105	0
192	20250204	162400	188483875	4105	4105	4105	4105	0
193	20250204	162300	188483875	4105	4105	4105	4105	0
194	20250204	162200	188483875	4105	4105	4105	4105	0
195	20250204	162100	188483875	4105	4105	4105	4105	0
196	20250204	162000	188483875	4105	4105	4105	4105	0
197	20250204	161900	188483875	4105	4105	4105	4105	0
198	20250204	161800	188483875	4105	4105	4105	4105	0
199	20250204	161700	188483875	4105	4105	4105	4105	0
200	20250204	161600	188483875	4105	4105	4105	4105	0
201	20250204	161500	188483875	4105	4105	4105	4105	0
202	20250204	161400	188483875	4105	4105	4105	4105	0
203	20250204	161300	188483875	4105	4105	4105	4105	0
204	20250204	161200	188483875	4105	4105	4105	4105	0
205	20250204	161100	188483875	4105	4105	4105	4105	0
206	20250204	161000	188483875	4105	4105	4105	4105	0
207	20250204	160900	188483875	4105	4105	4105	4105	0
208	20250204	160800	188483875	4105	4105	4105	4105	0
209	20250204	160700	188483875	4105	4105	4105	4105	0
210	20250204	160600	188483875	4105	4105	4105	4105	0
211	20250204	160500	188483875	4105	4105	4105	4105	0
212	20250204	160400	188483875	4105	4105	4105	4105	1032
213	20250204	160300	188483875	4105	4105	4105	4105	0
214	20250204	160200	188483875	4105	4105	4105	4105	0
215	20250204	160100	188483875	4105	4105	4105	4105	0
216	20250204	160000	188483875	4105	4105	4105	4105	0
217	20250204	155900	188483875	4105	4105	4105	4105	0
218	20250204	155800	188483875	4105	4105	4105	4105	0
219	20250204	155700	188483875	4105	4105	4105	4105	0
220	20250204	155600	188483875	4105	4105	4105	4105	0
221	20250204	155500	188483875	4105	4105	4105	4105	0
222	20250204	155400	188483875	4105	4105	4105	4105	0
223	20250204	155300	188483875	4105	4105	4105	4105	0
224	20250204	155200	188483875	4105	4105	4105	4105	0
225	20250204	155100	188483875	4105	4105	4105	4105	0
226	20250204	155000	188483875	4105	4105	4105	4105	0
227	20250204	154900	188483875	4105	4105	4105	4105	0
228	20250204	154800	188483875	4105	4105	4105	4105	0
229	20250204	154700	188483875	4105	4105	4105	4105	0
230	20250204	154600	188483875	4105	4105	4105	4105	0
231	20250204	154500	188483875	4105	4105	4105	4105	0
232	20250204	154400	188483875	4105	4105	4105	4105	0
233	20250204	154300	188483875	4105	4105	4105	4105	0
234	20250204	154200	188483875	4105	4105	4105	4105	0
235	20250204	154100	188483875	4105	4105	4105	4105	0
236	20250204	154000	188483875	4105	4105	4105	4105	0
237	20250204	153900	188483875	4105	4105	4105	4105	0
238	20250204	153800	188483875	4105	4105	4105	4105	0
239	20250204	153700	188483875	4105	4105	4105	4105	0
240	20250204	153600	188483875	4105	4105	4105	4105	0
241	20250204	153500	188483875	4105	4105	4105	4105	0
242	20250204	153400	188483875	4105	4105	4105	4105	1032
243	20250204	153300	188483875	4105	4105	4105	4105	0
244	20250204	153200	188483875	4105	4105	4105	4105	0
245	20250204	153100	188483875	4105	4105	4105	4105	0
246	20250204	153000	188483875	4105	4105	4105	4105	1032
247	20250204	152900	184247515	4100	4100	4100	4100	0
248	20250204	152800	184247515	4100	4100	4100	4100	0
249	20250204	152700	184247515	4100	4100	4100	4100	0
250	20250204	152600	184247515	4100	4100	4100	4100	0
251	20250204	152500	184247515	4100	4100	4100	4100	0
252	20250204	152400	184247515	4100	4100	4100	4100	0
253	20250204	152300	184247515	4100	4100	4100	4100	0
254	20250204	152200	184247515	4100	4100	4100	4100	0
255	20250204	152100	184247515	4100	4100	4100	4100	0
256	20250204	152000	184247515	4100	4100	4100	4100	0
257	20250204	151900	184247515	4100	4100	4100	4100	92
258	20250204	151800	183870315	4100	4170	4170	4100	8221
259	20250204	151700	149949530	4170	4170	4170	4170	0
260	20250204	151600	149949530	4170	4170	4170	4170	0
261	20250204	151500	149949530	4170	4170	4170	4170	0
262	20250204	151400	149949530	4170	4170	4170	4170	0
263	20250204	151300	149949530	4170	4170	4170	4170	0
264	20250204	151200	149949530	4170	4170	4170	4170	0
265	20250204	151100	149949530	4170	4170	4170	4170	0
266	20250204	151000	149949530	4170	4170	4170	4170	22
267	20250204	150900	149857790	4170	4170	4170	4170	16
268	20250204	150800	149791070	4170	4170	4170	4170	0
269	20250204	150700	149791070	4170	4170	4170	4170	0
270	20250204	150600	149791070	4170	4170	4170	4170	0
271	20250204	150500	149791070	4170	4170	4170	4170	0
272	20250204	150400	149791070	4170	4170	4170	4170	0
273	20250204	150300	149791070	4170	4170	4170	4170	0
274	20250204	150200	149791070	4170	4170	4170	4170	0
275	20250204	150100	149791070	4170	4170	4170	4170	0
276	20250204	150000	149791070	4170	4165	4170	4165	252
277	20250204	145900	148741225	4165	4165	4165	4165	579
278	20250204	145800	146329690	4165	4165	4165	4165	0
279	20250204	145700	146329690	4165	4165	4165	4165	1
280	20250204	145600	146325525	4155	4155	4155	4155	0
281	20250204	145500	146325525	4155	4155	4155	4155	1
282	20250204	145400	146321370	4155	4155	4155	4155	0
283	20250204	145300	146321370	4155	4155	4155	4155	0
284	20250204	145200	146321370	4155	4155	4155	4155	60
285	20250204	145100	146072070	4155	4155	4155	4155	0
286	20250204	145000	146072070	4155	4155	4155	4155	144
287	20250204	144900	145473750	4155	4155	4155	4155	8
288	20250204	144800	145440510	4155	4155	4155	4155	0
289	20250204	144700	145440510	4155	4155	4155	4155	128
290	20250204	144600	144908670	4150	4150	4150	4150	118
291	20250204	144500	144418970	4150	4150	4150	4150	3
292	20250204	144400	144406520	4150	4150	4150	4150	0
293	20250204	144300	144406520	4150	4150	4150	4150	1
294	20250204	144200	144402370	4145	4145	4145	4145	0
295	20250204	144100	144402370	4145	4145	4145	4145	12
296	20250204	144000	144352630	4150	4150	4150	4150	0
297	20250204	143900	144352630	4150	4150	4150	4150	0
298	20250204	143800	144352630	4150	4150	4150	4150	0
299	20250204	143700	144352630	4150	4150	4150	4150	21
300	20250204	143600	144265480	4150	4150	4150	4150	0
301	20250204	143500	144265480	4150	4150	4150	4150	200
302	20250204	143400	143435480	4155	4155	4155	4155	0
303	20250204	143300	143435480	4155	4155	4155	4155	0
304	20250204	143200	143435480	4155	4155	4155	4155	0
305	20250204	143100	143435480	4155	4155	4155	4155	0
306	20250204	143000	143435480	4155	4155	4155	4155	0
307	20250204	142900	143435480	4155	4155	4155	4155	0
308	20250204	142800	143435480	4155	4155	4155	4155	0
309	20250204	142700	143435480	4155	4155	4155	4155	0
310	20250204	142600	143435480	4155	4155	4155	4155	0
311	20250204	142500	143435480	4155	4155	4155	4155	0
312	20250204	142400	143435480	4155	4155	4155	4155	0
313	20250204	142300	143435480	4155	4155	4155	4155	1
314	20250204	142200	143431325	4155	4155	4155	4155	21
315	20250204	142100	143344070	4155	4155	4155	4155	5
316	20250204	142000	143323295	4155	4155	4155	4155	1
317	20250204	141900	143319140	4140	4140	4140	4140	0
318	20250204	141800	143319140	4140	4140	4140	4140	1
319	20250204	141700	143315000	4140	4140	4140	4140	0
320	20250204	141600	143315000	4140	4140	4140	4140	0
321	20250204	141500	143315000	4140	4140	4140	4140	0
322	20250204	141400	143315000	4140	4140	4140	4140	0
323	20250204	141300	143315000	4140	4140	4140	4140	0
324	20250204	141200	143315000	4140	4140	4140	4140	0
325	20250204	141100	143315000	4140	4140	4140	4140	0
326	20250204	141000	143315000	4140	4140	4140	4140	0
327	20250204	140900	143315000	4140	4140	4140	4140	0
328	20250204	140800	143315000	4140	4140	4140	4140	0
329	20250204	140700	143315000	4140	4140	4140	4140	0
330	20250204	140600	143315000	4140	4140	4140	4140	0
331	20250204	140500	143315000	4140	4140	4140	4140	0
332	20250204	140400	143315000	4140	4140	4140	4140	0
333	20250204	140300	143315000	4140	4140	4140	4140	0
334	20250204	140200	143315000	4140	4140	4140	4140	0
335	20250204	140100	143315000	4140	4140	4140	4140	0
336	20250204	140000	143315000	4140	4140	4140	4140	0
337	20250204	135900	143315000	4140	4140	4140	4140	0
338	20250204	135800	143315000	4140	4140	4140	4140	0
339	20250204	135700	143315000	4140	4140	4140	4140	0
340	20250204	135600	143315000	4140	4140	4140	4140	0
341	20250204	135500	143315000	4140	4140	4140	4140	0
342	20250204	135400	143315000	4140	4140	4140	4140	0
343	20250204	135300	143315000	4140	4140	4140	4140	0
344	20250204	135200	143315000	4140	4140	4140	4140	0
345	20250204	135100	143315000	4140	4140	4140	4140	0
346	20250204	135000	143315000	4140	4140	4140	4140	0
347	20250204	134900	143315000	4140	4140	4140	4140	0
348	20250204	134800	143315000	4140	4140	4140	4140	268
349	20250204	134700	142205480	4155	4155	4155	4155	0
350	20250204	134600	142205480	4155	4155	4155	4155	0
351	20250204	134500	142205480	4155	4155	4155	4155	0
352	20250204	134400	142205480	4155	4155	4155	4155	0
353	20250204	134300	142205480	4155	4155	4155	4155	0
354	20250204	134200	142205480	4155	4155	4155	4155	0
355	20250204	134100	142205480	4155	4155	4155	4155	0
356	20250204	134000	142205480	4155	4155	4155	4155	0
357	20250204	133900	142205480	4155	4155	4155	4155	5
358	20250204	133800	142184705	4165	4165	4165	4165	0
359	20250204	133700	142184705	4165	4165	4165	4165	0
360	20250204	133600	142184705	4165	4165	4165	4165	0
361	20250204	133500	142184705	4165	4165	4165	4165	0
362	20250204	133400	142184705	4165	4165	4165	4165	0
363	20250204	133300	142184705	4165	4165	4165	4165	0
364	20250204	133200	142184705	4165	4165	4165	4165	0
365	20250204	133100	142184705	4165	4165	4165	4165	0
366	20250204	133000	142184705	4165	4165	4165	4165	0
367	20250204	132900	142184705	4165	4165	4165	4165	0
368	20250204	132800	142184705	4165	4165	4165	4165	0
369	20250204	132700	142184705	4165	4165	4165	4165	0
370	20250204	132600	142184705	4165	4165	4165	4165	0
371	20250204	132500	142184705	4165	4165	4165	4165	0
372	20250204	132400	142184705	4165	4165	4165	4165	0
373	20250204	132300	142184705	4165	4165	4165	4165	0
374	20250204	132200	142184705	4165	4165	4165	4165	0
375	20250204	132100	142184705	4165	4165	4165	4165	0
376	20250204	132000	142184705	4165	4165	4165	4165	0
377	20250204	131900	142184705	4165	4165	4165	4165	0
378	20250204	131800	142184705	4165	4165	4165	4165	0
379	20250204	131700	142184705	4165	4165	4165	4165	0
380	20250204	131600	142184705	4165	4165	4165	4165	0
381	20250204	131500	142184705	4165	4165	4165	4165	0
382	20250204	131400	142184705	4165	4165	4165	4165	0
383	20250204	131300	142184705	4165	4165	4165	4165	0
384	20250204	131200	142184705	4165	4165	4165	4165	0
385	20250204	131100	142184705	4165	4165	4165	4165	0
386	20250204	131000	142184705	4165	4165	4165	4165	0
387	20250204	130900	142184705	4165	4165	4165	4165	0
388	20250204	130800	142184705	4165	4165	4165	4165	0
389	20250204	130700	142184705	4165	4165	4165	4165	0
390	20250204	130600	142184705	4165	4165	4165	4165	0
391	20250204	130500	142184705	4165	4165	4165	4165	0
392	20250204	130400	142184705	4165	4165	4165	4165	0
393	20250204	130300	142184705	4165	4165	4165	4165	0
394	20250204	130200	142184705	4165	4165	4165	4165	0
395	20250204	130100	142184705	4165	4165	4165	4165	0
396	20250204	130000	142184705	4165	4165	4165	4165	0
397	20250204	125900	142184705	4165	4165	4165	4165	0
398	20250204	125800	142184705	4165	4165	4165	4165	0
399	20250204	125700	142184705	4165	4165	4165	4165	0
400	20250204	125600	142184705	4165	4165	4165	4165	0
401	20250204	125500	142184705	4165	4145	4165	4145	1000
402	20250204	125400	138024985	4135	4135	4135	4135	780
403	20250204	125300	134799685	4130	4130	4130	4130	101
404	20250204	125200	134382555	4135	4135	4135	4135	967
405	20250204	125100	130384010	4135	4145	4145	4135	1748
406	20250204	125000	123139965	4145	4145	4145	4145	0
407	20250204	124900	123139965	4145	4145	4145	4145	0
408	20250204	124800	123139965	4145	4145	4145	4145	1671
409	20250204	124700	116213670	4145	4145	4145	4145	35
410	20250204	124600	116068595	4160	4160	4160	4160	0
411	20250204	124500	116068595	4160	4160	4160	4160	0
412	20250204	124400	116068595	4160	4160	4160	4160	0
413	20250204	124300	116068595	4160	4160	4160	4160	0
414	20250204	124200	116068595	4160	4160	4160	4160	0
415	20250204	124100	116068595	4160	4160	4160	4160	945
416	20250204	124000	112137395	4160	4160	4160	4160	0
417	20250204	123900	112137395	4160	4160	4160	4160	0
418	20250204	123800	112137395	4160	4165	4165	4160	507
419	20250204	123700	110026015	4160	4160	4160	4160	0
420	20250204	123600	110026015	4160	4160	4160	4160	0
421	20250204	123500	110026015	4160	4160	4160	4160	0
422	20250204	123400	110026015	4160	4160	4160	4160	0
423	20250204	123300	110026015	4160	4160	4160	4160	0
424	20250204	123200	110026015	4160	4160	4160	4160	53
425	20250204	123100	109805535	4160	4160	4160	4160	0
426	20250204	123000	109805535	4160	4160	4160	4160	0
427	20250204	122900	109805535	4160	4160	4160	4160	0
428	20250204	122800	109805535	4160	4160	4160	4160	0
429	20250204	122700	109805535	4160	4160	4160	4160	0
430	20250204	122600	109805535	4160	4170	4170	4150	435
431	20250204	122500	107994595	4165	4165	4165	4165	0
432	20250204	122400	107994595	4165	4165	4165	4165	0
433	20250204	122300	107994595	4165	4195	4195	4165	1800
434	20250204	122200	100490530	4190	4190	4190	4190	0
435	20250204	122100	100490530	4190	4190	4190	4190	0
436	20250204	122000	100490530	4190	4190	4190	4190	1
437	20250204	121900	100486340	4190	4190	4190	4190	12
438	20250204	121800	100436060	4190	4170	4190	4170	979
439	20250204	121700	96353130	4185	4195	4195	4185	1464
440	20250204	121600	90219170	4195	4195	4195	4195	0
441	20250204	121500	90219170	4195	4235	4235	4195	4491
442	20250204	121400	71314770	4245	4245	4245	4245	0
443	20250204	121300	71314770	4245	4245	4245	4245	10
444	20250204	121200	71272320	4230	4230	4230	4230	0
445	20250204	121100	71272320	4230	4230	4230	4230	0
446	20250204	121000	71272320	4230	4230	4230	4230	1
447	20250204	120900	71268090	4245	4240	4245	4240	492
448	20250204	120800	69181010	4240	4230	4240	4230	358
449	20250204	120700	67666650	4195	4195	4195	4195	0
450	20250204	120600	67666650	4195	4195	4195	4195	0
451	20250204	120500	67666650	4195	4195	4195	4195	15
452	20250204	120400	67603725	4225	4225	4225	4225	0
453	20250204	120300	67603725	4225	4225	4225	4225	0
454	20250204	120200	67603725	4225	4225	4225	4225	0
455	20250204	120100	67603725	4225	4225	4225	4225	0
456	20250204	120000	67603725	4225	4225	4225	4225	0
457	20250204	115900	67603725	4225	4225	4225	4225	0
458	20250204	115800	67603725	4225	4225	4225	4225	0
459	20250204	115700	67603725	4225	4225	4225	4225	0
460	20250204	115600	67603725	4225	4225	4225	4225	0
461	20250204	115500	67603725	4225	4225	4225	4225	236
462	20250204	115400	66606625	4195	4195	4195	4195	0
463	20250204	115300	66606625	4195	4195	4195	4195	0
464	20250204	115200	66606625	4195	4195	4195	4195	0
465	20250204	115100	66606625	4195	4195	4195	4195	0
466	20250204	115000	66606625	4195	4200	4200	4195	834
467	20250204	114900	63103855	4225	4225	4225	4225	8
468	20250204	114800	63070055	4200	4200	4200	4200	0
469	20250204	114700	63070055	4200	4200	4200	4200	0
470	20250204	114600	63070055	4200	4200	4200	4200	0
471	20250204	114500	63070055	4200	4200	4200	4200	0
472	20250204	114400	63070055	4200	4210	4210	4195	859
473	20250204	114300	59464300	4245	4245	4245	4245	0
474	20250204	114200	59464300	4245	4245	4245	4245	0
475	20250204	114100	59464300	4245	4245	4245	4245	0
476	20250204	114000	59464300	4245	4245	4245	4245	0
477	20250204	113900	59464300	4245	4245	4245	4245	0
478	20250204	113800	59464300	4245	4245	4245	4245	0
479	20250204	113700	59464300	4245	4245	4245	4245	0
480	20250204	113600	59464300	4245	4245	4245	4245	0
481	20250204	113500	59464300	4245	4245	4245	4245	0
482	20250204	113400	59464300	4245	4245	4245	4245	0
483	20250204	113300	59464300	4245	4250	4250	4205	1765
484	20250204	113200	51986485	4250	4250	4250	4250	0
485	20250204	113100	51986485	4250	4250	4250	4250	0
486	20250204	113000	51986485	4250	4250	4250	4250	0
487	20250204	112900	51986485	4250	4250	4250	4250	0
488	20250204	112800	51986485	4250	4250	4250	4250	0
489	20250204	112700	51986485	4250	4250	4250	4250	0
490	20250204	112600	51986485	4250	4250	4250	4250	0
491	20250204	112500	51986485	4250	4250	4250	4250	0
492	20250204	112400	51986485	4250	4250	4250	4250	0
493	20250204	112300	51986485	4250	4250	4250	4250	0
494	20250204	112200	51986485	4250	4250	4250	4250	0
495	20250204	112100	51986485	4250	4250	4250	4250	0
496	20250204	112000	51986485	4250	4235	4250	4235	700
497	20250204	111900	49019000	4235	4235	4235	4235	0
498	20250204	111800	49019000	4235	4235	4235	4235	0
499	20250204	111700	49019000	4235	4220	4235	4220	749
500	20250204	111600	45854885	4220	4220	4220	4220	0
501	20250204	111500	45854885	4220	4220	4220	4220	0
502	20250204	111400	45854885	4220	4220	4220	4220	0
503	20250204	111300	45854885	4220	4215	4220	4215	2735
504	20250204	111200	34326360	4215	4215	4215	4215	0
505	20250204	111100	34326360	4215	4215	4215	4215	0
506	20250204	111000	34326360	4215	4215	4215	4215	0
507	20250204	110900	34326360	4215	4215	4215	4215	0
508	20250204	110800	34326360	4215	4215	4215	4215	0
509	20250204	110700	34326360	4215	4215	4215	4215	0
510	20250204	110600	34326360	4215	4215	4215	4215	0
511	20250204	110500	34326360	4215	4215	4215	4215	10
512	20250204	110400	34284210	4210	4210	4210	4210	35
513	20250204	110300	34136860	4210	4210	4210	4210	256
514	20250204	110200	33059100	4210	4210	4210	4210	3
515	20250204	110100	33046470	4210	4210	4210	4210	930
516	20250204	110000	29131170	4210	4210	4210	4210	55
517	20250204	105900	28899620	4205	4205	4205	4205	1
518	20250204	105800	28895415	4205	4205	4205	4205	0
519	20250204	105700	28895415	4205	4205	4205	4205	0
520	20250204	105600	28895415	4205	4205	4205	4205	335
521	20250204	105500	27486740	4205	4205	4205	4205	0
522	20250204	105400	27486740	4205	4205	4205	4205	200
523	20250204	105300	26645740	4200	4200	4200	4200	0
524	20250204	105200	26645740	4200	4200	4200	4200	0
525	20250204	105100	26645740	4200	4200	4200	4200	0
526	20250204	105000	26645740	4200	4200	4200	4200	0
527	20250204	104900	26645740	4200	4200	4200	4200	0
528	20250204	104800	26645740	4200	4200	4200	4200	0
529	20250204	104700	26645740	4200	4200	4200	4200	0
530	20250204	104600	26645740	4200	4200	4200	4200	0
531	20250204	104500	26645740	4200	4200	4200	4200	10
532	20250204	104400	26603740	4205	4205	4205	4205	0
533	20250204	104300	26603740	4205	4205	4205	4205	20
534	20250204	104200	26519640	4205	4200	4205	4200	89
535	20250204	104100	26145835	4205	4205	4205	4205	0
536	20250204	104000	26145835	4205	4205	4205	4205	0
537	20250204	103900	26145835	4205	4205	4205	4205	0
538	20250204	103800	26145835	4205	4205	4205	4205	0
539	20250204	103700	26145835	4205	4205	4205	4205	0
540	20250204	103600	26145835	4205	4205	4205	4205	0
541	20250204	103500	26145835	4205	4205	4205	4205	0
542	20250204	103400	26145835	4205	4205	4205	4205	0
543	20250204	103300	26145835	4205	4205	4205	4205	0
544	20250204	103200	26145835	4205	4205	4205	4205	0
545	20250204	103100	26145835	4205	4205	4205	4205	0
546	20250204	103000	26145835	4205	4205	4205	4205	0
547	20250204	102900	26145835	4205	4205	4205	4205	0
548	20250204	102800	26145835	4205	4205	4205	4205	200
549	20250204	102700	25304835	4200	4200	4200	4200	0
550	20250204	102600	25304835	4200	4200	4200	4200	0
551	20250204	102500	25304835	4200	4200	4200	4200	0
552	20250204	102400	25304835	4200	4200	4200	4200	0
553	20250204	102300	25304835	4200	4200	4200	4200	0
554	20250204	102200	25304835	4200	4200	4200	4200	0
555	20250204	102100	25304835	4200	4200	4200	4200	0
556	20250204	102000	25304835	4200	4200	4200	4200	1
557	20250204	101900	25300635	4200	4200	4200	4200	0
558	20250204	101800	25300635	4200	4200	4205	4200	69
559	20250204	101700	25010780	4200	4200	4200	4200	50
560	20250204	101600	24800780	4200	4200	4200	4200	4
561	20250204	101500	24783980	4200	4200	4200	4200	0
562	20250204	101400	24783980	4200	4200	4200	4200	2
563	20250204	101300	24775580	4195	4195	4195	4195	0
564	20250204	101200	24775580	4195	4195	4195	4195	0
565	20250204	101100	24775580	4195	4195	4195	4195	0
566	20250204	101000	24775580	4195	4195	4195	4195	0
567	20250204	100900	24775580	4195	4195	4195	4195	0
568	20250204	100800	24775580	4195	4195	4195	4195	0
569	20250204	100700	24775580	4195	4195	4195	4195	47
570	20250204	100600	24578415	4210	4210	4210	4210	1
571	20250204	100500	24574205	4200	4200	4200	4200	0
572	20250204	100400	24574205	4200	4200	4200	4200	0
573	20250204	100300	24574205	4200	4200	4200	4200	14
574	20250204	100200	24515405	4200	4200	4200	4200	1
575	20250204	100100	24511205	4200	4200	4200	4200	0
576	20250204	100000	24511205	4200	4200	4200	4200	0
577	20250204	095900	24511205	4200	4200	4200	4200	0
578	20250204	095800	24511205	4200	4200	4200	4200	0
579	20250204	095700	24511205	4200	4200	4200	4200	0
580	20250204	095600	24511205	4200	4200	4200	4200	0
581	20250204	095500	24511205	4200	4200	4200	4200	984
582	20250204	095400	20378405	4200	4200	4200	4200	418
583	20250204	095300	18622805	4200	4200	4200	4200	378
584	20250204	095200	17035205	4210	4210	4210	4210	0
585	20250204	095100	17035205	4210	4210	4210	4210	11
586	20250204	095000	16988895	4195	4195	4195	4195	0
587	20250204	094900	16988895	4195	4195	4195	4195	0
588	20250204	094800	16988895	4195	4195	4195	4195	0
589	20250204	094700	16988895	4195	4195	4195	4195	1084
590	20250204	094600	12441515	4195	4195	4195	4195	4
591	20250204	094500	12424735	4200	4200	4200	4200	0
592	20250204	094400	12424735	4200	4200	4200	4200	0
593	20250204	094300	12424735	4200	4210	4210	4200	430
594	20250204	094200	10617575	4215	4215	4215	4215	0
595	20250204	094100	10617575	4215	4215	4215	4215	0
596	20250204	094000	10617575	4215	4215	4215	4215	0
597	20250204	093900	10617575	4215	4215	4215	4215	0
598	20250204	093800	10617575	4215	4215	4215	4215	0
599	20250204	093700	10617575	4215	4215	4215	4215	0
600	20250204	093600	10617575	4215	4215	4215	4215	0
601	20250204	093500	10617575	4215	4215	4215	4215	0
602	20250204	093400	10617575	4215	4215	4215	4215	0
603	20250204	093300	10617575	4215	4215	4215	4215	0
604	20250204	093200	10617575	4215	4215	4215	4215	0
605	20250204	093100	10617575	4215	4215	4215	4215	500
606	20250204	093000	8510075	4215	4215	4215	4215	539
607	20250204	092900	6238190	4210	4210	4210	4210	0
608	20250204	092800	6238190	4210	4210	4210	4210	2
609	20250204	092700	6229770	4210	4210	4210	4210	0
610	20250204	092600	6229770	4210	4210	4210	4210	0
611	20250204	092500	6229770	4210	4210	4210	4210	23
612	20250204	092400	6132940	4200	4200	4200	4200	0
613	20250204	092300	6132940	4200	4200	4200	4200	199
614	20250204	092200	5297140	4200	4200	4200	4200	6
615	20250204	092100	5271940	4200	4200	4200	4200	0
616	20250204	092000	5271940	4200	4200	4200	4200	0
617	20250204	091900	5271940	4200	4200	4200	4200	0
618	20250204	091800	5271940	4200	4200	4200	4200	0
619	20250204	091700	5271940	4200	4200	4200	4200	0
620	20250204	091600	5271940	4200	4200	4200	4200	0
621	20250204	091500	5271940	4200	4200	4200	4200	1
622	20250204	091400	5267740	4215	4200	4215	4200	804
623	20250204	091300	1887685	4210	4210	4210	4210	10
624	20250204	091200	1845585	4200	4200	4200	4200	0
625	20250204	091100	1845585	4200	4210	4210	4200	117
626	20250204	091000	1354125	4220	4220	4220	4220	20
627	20250204	090900	1269725	4215	4215	4215	4215	1
628	20250204	090800	1265510	4215	4215	4215	4215	0
629	20250204	090700	1265510	4215	4215	4215	4215	0
630	20250204	090600	1265510	4215	4215	4215	4215	0
631	20250204	090500	1265510	4215	4215	4215	4215	4
632	20250204	090400	1248650	4220	4220	4220	4220	0
633	20250204	090300	1248650	4220	4220	4220	4220	2
634	20250204	090200	1240210	4200	4210	4220	4200	224
635	20250204	090100	296680	4210	4200	4210	4200	18
636	20250204	090000	221010	4170	4170	4170	4170	53