KissMeData/098660/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200400	102871460	2810	2810	2810	2810	1105
3	20250204	200300	102871460	2810	2810	2810	2810	0
4	20250204	200200	102871460	2810	2810	2810	2810	0
5	20250204	200100	102871460	2810	2810	2810	2810	0
6	20250204	200000	102871460	2810	2810	2810	2810	0
7	20250204	195900	102871460	2810	2810	2810	2810	0
8	20250204	195800	102871460	2810	2810	2810	2810	0
9	20250204	195700	102871460	2810	2810	2810	2810	0
10	20250204	195600	102871460	2810	2810	2810	2810	0
11	20250204	195500	102871460	2810	2810	2810	2810	0
12	20250204	195400	102871460	2810	2810	2810	2810	0
13	20250204	195300	102871460	2810	2810	2810	2810	0
14	20250204	195200	102871460	2810	2810	2810	2810	0
15	20250204	195100	102871460	2810	2810	2810	2810	0
16	20250204	195000	102871460	2810	2810	2810	2810	0
17	20250204	194900	102871460	2810	2810	2810	2810	0
18	20250204	194800	102871460	2810	2810	2810	2810	0
19	20250204	194700	102871460	2810	2810	2810	2810	0
20	20250204	194600	102871460	2810	2810	2810	2810	0
21	20250204	194500	102871460	2810	2810	2810	2810	0
22	20250204	194400	102871460	2810	2810	2810	2810	0
23	20250204	194300	102871460	2810	2810	2810	2810	0
24	20250204	194200	102871460	2810	2810	2810	2810	0
25	20250204	194100	102871460	2810	2810	2810	2810	0
26	20250204	194000	102871460	2810	2810	2810	2810	0
27	20250204	193900	102871460	2810	2810	2810	2810	0
28	20250204	193800	102871460	2810	2810	2810	2810	0
29	20250204	193700	102871460	2810	2810	2810	2810	0
30	20250204	193600	102871460	2810	2810	2810	2810	0
31	20250204	193500	102871460	2810	2810	2810	2810	0
32	20250204	193400	102871460	2810	2810	2810	2810	1105
33	20250204	193300	102871460	2810	2810	2810	2810	0
34	20250204	193200	102871460	2810	2810	2810	2810	0
35	20250204	193100	102871460	2810	2810	2810	2810	0
36	20250204	193000	102871460	2810	2810	2810	2810	0
37	20250204	192900	102871460	2810	2810	2810	2810	0
38	20250204	192800	102871460	2810	2810	2810	2810	0
39	20250204	192700	102871460	2810	2810	2810	2810	0
40	20250204	192600	102871460	2810	2810	2810	2810	0
41	20250204	192500	102871460	2810	2810	2810	2810	0
42	20250204	192400	102871460	2810	2810	2810	2810	0
43	20250204	192300	102871460	2810	2810	2810	2810	0
44	20250204	192200	102871460	2810	2810	2810	2810	0
45	20250204	192100	102871460	2810	2810	2810	2810	0
46	20250204	192000	102871460	2810	2810	2810	2810	0
47	20250204	191900	102871460	2810	2810	2810	2810	0
48	20250204	191800	102871460	2810	2810	2810	2810	0
49	20250204	191700	102871460	2810	2810	2810	2810	0
50	20250204	191600	102871460	2810	2810	2810	2810	0
51	20250204	191500	102871460	2810	2810	2810	2810	0
52	20250204	191400	102871460	2810	2810	2810	2810	0
53	20250204	191300	102871460	2810	2810	2810	2810	0
54	20250204	191200	102871460	2810	2810	2810	2810	0
55	20250204	191100	102871460	2810	2810	2810	2810	0
56	20250204	191000	102871460	2810	2810	2810	2810	0
57	20250204	190900	102871460	2810	2810	2810	2810	0
58	20250204	190800	102871460	2810	2810	2810	2810	0
59	20250204	190700	102871460	2810	2810	2810	2810	0
60	20250204	190600	102871460	2810	2810	2810	2810	0
61	20250204	190500	102871460	2810	2810	2810	2810	0
62	20250204	190400	102871460	2810	2810	2810	2810	1105
63	20250204	190300	102871460	2810	2810	2810	2810	0
64	20250204	190200	102871460	2810	2810	2810	2810	0
65	20250204	190100	102871460	2810	2810	2810	2810	0
66	20250204	190000	102871460	2810	2810	2810	2810	0
67	20250204	185900	102871460	2810	2810	2810	2810	0
68	20250204	185800	102871460	2810	2810	2810	2810	0
69	20250204	185700	102871460	2810	2810	2810	2810	0
70	20250204	185600	102871460	2810	2810	2810	2810	0
71	20250204	185500	102871460	2810	2810	2810	2810	0
72	20250204	185400	102871460	2810	2810	2810	2810	0
73	20250204	185300	102871460	2810	2810	2810	2810	0
74	20250204	185200	102871460	2810	2810	2810	2810	0
75	20250204	185100	102871460	2810	2810	2810	2810	0
76	20250204	185000	102871460	2810	2810	2810	2810	0
77	20250204	184900	102871460	2810	2810	2810	2810	0
78	20250204	184800	102871460	2810	2810	2810	2810	0
79	20250204	184700	102871460	2810	2810	2810	2810	0
80	20250204	184600	102871460	2810	2810	2810	2810	0
81	20250204	184500	102871460	2810	2810	2810	2810	0
82	20250204	184400	102871460	2810	2810	2810	2810	0
83	20250204	184300	102871460	2810	2810	2810	2810	0
84	20250204	184200	102871460	2810	2810	2810	2810	0
85	20250204	184100	102871460	2810	2810	2810	2810	0
86	20250204	184000	102871460	2810	2810	2810	2810	0
87	20250204	183900	102871460	2810	2810	2810	2810	0
88	20250204	183800	102871460	2810	2810	2810	2810	0
89	20250204	183700	102871460	2810	2810	2810	2810	0
90	20250204	183600	102871460	2810	2810	2810	2810	0
91	20250204	183500	102871460	2810	2810	2810	2810	0
92	20250204	183400	102871460	2810	2810	2810	2810	1105
93	20250204	183300	102871460	2810	2810	2810	2810	0
94	20250204	183200	102871460	2810	2810	2810	2810	0
95	20250204	183100	102871460	2810	2810	2810	2810	0
96	20250204	183000	102871460	2810	2810	2810	2810	0
97	20250204	182900	102871460	2810	2810	2810	2810	0
98	20250204	182800	102871460	2810	2810	2810	2810	0
99	20250204	182700	102871460	2810	2810	2810	2810	0
100	20250204	182600	102871460	2810	2810	2810	2810	0
101	20250204	182500	102871460	2810	2810	2810	2810	0
102	20250204	182400	102871460	2810	2810	2810	2810	0
103	20250204	182300	102871460	2810	2810	2810	2810	0
104	20250204	182200	102871460	2810	2810	2810	2810	0
105	20250204	182100	102871460	2810	2810	2810	2810	0
106	20250204	182000	102871460	2810	2810	2810	2810	0
107	20250204	181900	102871460	2810	2810	2810	2810	0
108	20250204	181800	102871460	2810	2810	2810	2810	0
109	20250204	181700	102871460	2810	2810	2810	2810	0
110	20250204	181600	102871460	2810	2810	2810	2810	0
111	20250204	181500	102871460	2810	2810	2810	2810	0
112	20250204	181400	102871460	2810	2810	2810	2810	0
113	20250204	181300	102871460	2810	2810	2810	2810	0
114	20250204	181200	102871460	2810	2810	2810	2810	0
115	20250204	181100	102871460	2810	2810	2810	2810	0
116	20250204	181000	102871460	2810	2810	2810	2810	0
117	20250204	180900	102871460	2810	2810	2810	2810	0
118	20250204	180800	102871460	2810	2810	2810	2810	0
119	20250204	180700	102871460	2810	2810	2810	2810	0
120	20250204	180600	102871460	2810	2810	2810	2810	0
121	20250204	180500	102871460	2810	2810	2810	2810	0
122	20250204	180400	102871460	2810	2810	2810	2810	1105
123	20250204	180300	102871460	2810	2810	2810	2810	0
124	20250204	180200	102871460	2810	2810	2810	2810	0
125	20250204	180100	102871460	2810	2810	2810	2810	0
126	20250204	180000	102871460	2810	2810	2810	2810	0
127	20250204	175900	102871460	2810	2810	2810	2810	0
128	20250204	175800	102871460	2810	2810	2810	2810	0
129	20250204	175700	102871460	2810	2810	2810	2810	0
130	20250204	175600	102871460	2810	2810	2810	2810	0
131	20250204	175500	102871460	2810	2810	2810	2810	0
132	20250204	175400	102871460	2810	2810	2810	2810	0
133	20250204	175300	102871460	2810	2810	2810	2810	0
134	20250204	175200	102871460	2810	2810	2810	2810	0
135	20250204	175100	102871460	2810	2810	2810	2810	0
136	20250204	175000	102871460	2810	2810	2810	2810	0
137	20250204	174900	102871460	2810	2810	2810	2810	0
138	20250204	174800	102871460	2810	2810	2810	2810	0
139	20250204	174700	102871460	2810	2810	2810	2810	0
140	20250204	174600	102871460	2810	2810	2810	2810	0
141	20250204	174500	102871460	2810	2810	2810	2810	0
142	20250204	174400	102871460	2810	2810	2810	2810	0
143	20250204	174300	102871460	2810	2810	2810	2810	0
144	20250204	174200	102871460	2810	2810	2810	2810	0
145	20250204	174100	102871460	2810	2810	2810	2810	0
146	20250204	174000	102871460	2810	2810	2810	2810	0
147	20250204	173900	102871460	2810	2810	2810	2810	0
148	20250204	173800	102871460	2810	2810	2810	2810	0
149	20250204	173700	102871460	2810	2810	2810	2810	0
150	20250204	173600	102871460	2810	2810	2810	2810	0
151	20250204	173500	102871460	2810	2810	2810	2810	0
152	20250204	173400	102871460	2810	2810	2810	2810	1105
153	20250204	173300	102871460	2810	2810	2810	2810	0
154	20250204	173200	102871460	2810	2810	2810	2810	0
155	20250204	173100	102871460	2810	2810	2810	2810	0
156	20250204	173000	102871460	2810	2810	2810	2810	0
157	20250204	172900	102871460	2810	2810	2810	2810	0
158	20250204	172800	102871460	2810	2810	2810	2810	0
159	20250204	172700	102871460	2810	2810	2810	2810	0
160	20250204	172600	102871460	2810	2810	2810	2810	0
161	20250204	172500	102871460	2810	2810	2810	2810	0
162	20250204	172400	102871460	2810	2810	2810	2810	0
163	20250204	172300	102871460	2810	2810	2810	2810	0
164	20250204	172200	102871460	2810	2810	2810	2810	0
165	20250204	172100	102871460	2810	2810	2810	2810	0
166	20250204	172000	102871460	2810	2810	2810	2810	0
167	20250204	171900	102871460	2810	2810	2810	2810	0
168	20250204	171800	102871460	2810	2810	2810	2810	0
169	20250204	171700	102871460	2810	2810	2810	2810	0
170	20250204	171600	102871460	2810	2810	2810	2810	0
171	20250204	171500	102871460	2810	2810	2810	2810	0
172	20250204	171400	102871460	2810	2810	2810	2810	0
173	20250204	171300	102871460	2810	2810	2810	2810	0
174	20250204	171200	102871460	2810	2810	2810	2810	0
175	20250204	171100	102871460	2810	2810	2810	2810	0
176	20250204	171000	102871460	2810	2810	2810	2810	0
177	20250204	170900	102871460	2810	2810	2810	2810	0
178	20250204	170800	102871460	2810	2810	2810	2810	0
179	20250204	170700	102871460	2810	2810	2810	2810	0
180	20250204	170600	102871460	2810	2810	2810	2810	0
181	20250204	170500	102871460	2810	2810	2810	2810	0
182	20250204	170400	102871460	2810	2810	2810	2810	1105
183	20250204	170300	102871460	2810	2810	2810	2810	0
184	20250204	170200	102871460	2810	2810	2810	2810	0
185	20250204	170100	102871460	2810	2810	2810	2810	0
186	20250204	170000	102871460	2810	2810	2810	2810	0
187	20250204	165900	102871460	2810	2810	2810	2810	0
188	20250204	165800	102871460	2810	2810	2810	2810	0
189	20250204	165700	102871460	2810	2810	2810	2810	0
190	20250204	165600	102871460	2810	2810	2810	2810	0
191	20250204	165500	102871460	2810	2810	2810	2810	0
192	20250204	165400	102871460	2810	2810	2810	2810	0
193	20250204	165300	102871460	2810	2810	2810	2810	0
194	20250204	165200	102871460	2810	2810	2810	2810	0
195	20250204	165100	102871460	2810	2810	2810	2810	0
196	20250204	165000	102871460	2810	2810	2810	2810	0
197	20250204	164900	102871460	2810	2810	2810	2810	0
198	20250204	164800	102871460	2810	2810	2810	2810	0
199	20250204	164700	102871460	2810	2810	2810	2810	0
200	20250204	164600	102871460	2810	2810	2810	2810	0
201	20250204	164500	102871460	2810	2810	2810	2810	0
202	20250204	164400	102871460	2810	2810	2810	2810	0
203	20250204	164300	102871460	2810	2810	2810	2810	0
204	20250204	164200	102871460	2810	2810	2810	2810	0
205	20250204	164100	102871460	2810	2810	2810	2810	0
206	20250204	164000	102871460	2810	2810	2810	2810	0
207	20250204	163900	102871460	2810	2810	2810	2810	0
208	20250204	163800	102871460	2810	2810	2810	2810	0
209	20250204	163700	102871460	2810	2810	2810	2810	0
210	20250204	163600	102871460	2810	2810	2810	2810	0
211	20250204	163500	102871460	2810	2810	2810	2810	0
212	20250204	163400	102871460	2810	2810	2810	2810	1105
213	20250204	163300	102871460	2810	2810	2810	2810	0
214	20250204	163200	102871460	2810	2810	2810	2810	0
215	20250204	163100	102871460	2810	2810	2810	2810	0
216	20250204	163000	102871460	2810	2810	2810	2810	0
217	20250204	162900	102871460	2810	2810	2810	2810	0
218	20250204	162800	102871460	2810	2810	2810	2810	0
219	20250204	162700	102871460	2810	2810	2810	2810	0
220	20250204	162600	102871460	2810	2810	2810	2810	0
221	20250204	162500	102871460	2810	2810	2810	2810	0
222	20250204	162400	102871460	2810	2810	2810	2810	0
223	20250204	162300	102871460	2810	2810	2810	2810	0
224	20250204	162200	102871460	2810	2810	2810	2810	0
225	20250204	162100	102871460	2810	2810	2810	2810	0
226	20250204	162000	102871460	2810	2810	2810	2810	0
227	20250204	161900	102871460	2810	2810	2810	2810	0
228	20250204	161800	102871460	2810	2810	2810	2810	0
229	20250204	161700	102871460	2810	2810	2810	2810	0
230	20250204	161600	102871460	2810	2810	2810	2810	0
231	20250204	161500	102871460	2810	2810	2810	2810	0
232	20250204	161400	102871460	2810	2810	2810	2810	0
233	20250204	161300	102871460	2810	2810	2810	2810	0
234	20250204	161200	102871460	2810	2810	2810	2810	0
235	20250204	161100	102871460	2810	2810	2810	2810	0
236	20250204	161000	102871460	2810	2810	2810	2810	0
237	20250204	160900	102871460	2810	2810	2810	2810	0
238	20250204	160800	102871460	2810	2810	2810	2810	0
239	20250204	160700	102871460	2810	2810	2810	2810	0
240	20250204	160600	102871460	2810	2810	2810	2810	0
241	20250204	160500	102871460	2810	2810	2810	2810	0
242	20250204	160400	102871460	2810	2810	2810	2810	1105
243	20250204	160300	102871460	2810	2810	2810	2810	0
244	20250204	160200	102871460	2810	2810	2810	2810	0
245	20250204	160100	102871460	2810	2810	2810	2810	0
246	20250204	160000	102871460	2810	2810	2810	2810	0
247	20250204	155900	102871460	2810	2810	2810	2810	0
248	20250204	155800	102871460	2810	2810	2810	2810	0
249	20250204	155700	102871460	2810	2810	2810	2810	0
250	20250204	155600	102871460	2810	2810	2810	2810	0
251	20250204	155500	102871460	2810	2810	2810	2810	0
252	20250204	155400	102871460	2810	2810	2810	2810	0
253	20250204	155300	102871460	2810	2810	2810	2810	0
254	20250204	155200	102871460	2810	2810	2810	2810	0
255	20250204	155100	102871460	2810	2810	2810	2810	0
256	20250204	155000	102871460	2810	2810	2810	2810	0
257	20250204	154900	102871460	2810	2810	2810	2810	0
258	20250204	154800	102871460	2810	2810	2810	2810	0
259	20250204	154700	102871460	2810	2810	2810	2810	0
260	20250204	154600	102871460	2810	2810	2810	2810	0
261	20250204	154500	102871460	2810	2810	2810	2810	0
262	20250204	154400	102871460	2810	2810	2810	2810	0
263	20250204	154300	102871460	2810	2810	2810	2810	0
264	20250204	154200	102871460	2810	2810	2810	2810	0
265	20250204	154100	102871460	2810	2810	2810	2810	0
266	20250204	154000	102871460	2810	2810	2810	2810	0
267	20250204	153900	102871460	2810	2810	2810	2810	0
268	20250204	153800	102871460	2810	2810	2810	2810	0
269	20250204	153700	102871460	2810	2810	2810	2810	0
270	20250204	153600	102871460	2810	2810	2810	2810	0
271	20250204	153500	102871460	2810	2810	2810	2810	0
272	20250204	153400	102871460	2810	2810	2810	2810	1105
273	20250204	153300	102871460	2810	2810	2810	2810	0
274	20250204	153200	102871460	2810	2810	2810	2810	0
275	20250204	153100	102871460	2810	2810	2810	2810	0
276	20250204	153000	102871460	2810	2810	2810	2810	1105
277	20250204	152900	99766410	2830	2830	2830	2830	0
278	20250204	152800	99766410	2830	2830	2830	2830	0
279	20250204	152700	99766410	2830	2830	2830	2830	0
280	20250204	152600	99766410	2830	2830	2830	2830	0
281	20250204	152500	99766410	2830	2830	2830	2830	0
282	20250204	152400	99766410	2830	2830	2830	2830	0
283	20250204	152300	99766410	2830	2830	2830	2830	0
284	20250204	152200	99766410	2830	2830	2830	2830	0
285	20250204	152100	99766410	2830	2830	2830	2830	0
286	20250204	152000	99766410	2830	2830	2830	2830	0
287	20250204	151900	99766410	2830	2810	2830	2810	1512
288	20250204	151800	95497200	2810	2800	2815	2795	322
289	20250204	151700	94592475	2800	2750	2800	2730	704
290	20250204	151600	92635735	2755	2755	2755	2755	0
291	20250204	151500	92635735	2755	2755	2755	2755	1
292	20250204	151400	92632980	2760	2760	2760	2760	0
293	20250204	151300	92632980	2760	2760	2760	2760	1
294	20250204	151200	92630220	2765	2765	2765	2765	0
295	20250204	151100	92630220	2765	2775	2775	2765	320
296	20250204	151000	91742235	2775	2780	2780	2775	30
297	20250204	150900	91658855	2780	2780	2780	2780	0
298	20250204	150800	91658855	2780	2780	2780	2780	0
299	20250204	150700	91658855	2780	2785	2785	2780	1000
300	20250204	150600	88877855	2785	2780	2805	2780	3348
301	20250204	150500	79551340	2775	2775	2775	2775	0
302	20250204	150400	79551340	2775	2745	2775	2745	1480
303	20250204	150300	75447705	2750	2750	2750	2750	0
304	20250204	150200	75447705	2750	2750	2750	2750	0
305	20250204	150100	75447705	2750	2750	2750	2750	0
306	20250204	150000	75447705	2750	2750	2750	2750	0
307	20250204	145900	75447705	2750	2750	2750	2750	0
308	20250204	145800	75447705	2750	2750	2750	2750	0
309	20250204	145700	75447705	2750	2750	2750	2750	0
310	20250204	145600	75447705	2750	2750	2750	2750	0
311	20250204	145500	75447705	2750	2750	2750	2750	0
312	20250204	145400	75447705	2750	2750	2750	2750	0
313	20250204	145300	75447705	2750	2750	2750	2750	0
314	20250204	145200	75447705	2750	2750	2750	2750	0
315	20250204	145100	75447705	2750	2750	2750	2750	0
316	20250204	145000	75447705	2750	2750	2750	2750	0
317	20250204	144900	75447705	2750	2750	2750	2750	0
318	20250204	144800	75447705	2750	2750	2750	2750	1
319	20250204	144700	75444955	2770	2770	2770	2770	0
320	20250204	144600	75444955	2770	2770	2770	2770	10
321	20250204	144500	75417255	2750	2750	2750	2750	0
322	20250204	144400	75417255	2750	2750	2750	2750	0
323	20250204	144300	75417255	2750	2750	2750	2750	0
324	20250204	144200	75417255	2750	2750	2750	2750	1
325	20250204	144100	75414505	2750	2770	2770	2750	3
326	20250204	144000	75406220	2770	2720	2770	2720	502
327	20250204	143900	74031635	2720	2720	2720	2720	0
328	20250204	143800	74031635	2720	2720	2720	2720	0
329	20250204	143700	74031635	2720	2720	2720	2720	0
330	20250204	143600	74031635	2720	2720	2720	2720	0
331	20250204	143500	74031635	2720	2720	2720	2720	0
332	20250204	143400	74031635	2720	2720	2720	2720	0
333	20250204	143300	74031635	2720	2720	2720	2720	0
334	20250204	143200	74031635	2720	2720	2720	2720	0
335	20250204	143100	74031635	2720	2720	2720	2720	0
336	20250204	143000	74031635	2720	2720	2720	2720	0
337	20250204	142900	74031635	2720	2720	2720	2720	0
338	20250204	142800	74031635	2720	2720	2720	2720	0
339	20250204	142700	74031635	2720	2720	2720	2720	0
340	20250204	142600	74031635	2720	2720	2720	2720	0
341	20250204	142500	74031635	2720	2720	2720	2720	0
342	20250204	142400	74031635	2720	2720	2720	2720	0
343	20250204	142300	74031635	2720	2720	2720	2720	0
344	20250204	142200	74031635	2720	2720	2720	2720	0
345	20250204	142100	74031635	2720	2720	2720	2720	0
346	20250204	142000	74031635	2720	2720	2720	2720	0
347	20250204	141900	74031635	2720	2720	2720	2720	0
348	20250204	141800	74031635	2720	2720	2720	2720	0
349	20250204	141700	74031635	2720	2720	2720	2720	0
350	20250204	141600	74031635	2720	2720	2720	2720	0
351	20250204	141500	74031635	2720	2720	2720	2720	0
352	20250204	141400	74031635	2720	2720	2720	2720	0
353	20250204	141300	74031635	2720	2720	2720	2720	0
354	20250204	141200	74031635	2720	2720	2720	2720	0
355	20250204	141100	74031635	2720	2720	2720	2720	0
356	20250204	141000	74031635	2720	2720	2720	2720	0
357	20250204	140900	74031635	2720	2720	2720	2720	0
358	20250204	140800	74031635	2720	2720	2720	2720	0
359	20250204	140700	74031635	2720	2720	2720	2720	0
360	20250204	140600	74031635	2720	2720	2720	2720	0
361	20250204	140500	74031635	2720	2715	2725	2715	185
362	20250204	140400	73528095	2690	2690	2690	2690	0
363	20250204	140300	73528095	2690	2690	2690	2690	0
364	20250204	140200	73528095	2690	2690	2690	2690	0
365	20250204	140100	73528095	2690	2690	2690	2690	0
366	20250204	140000	73528095	2690	2690	2690	2690	0
367	20250204	135900	73528095	2690	2690	2690	2690	0
368	20250204	135800	73528095	2690	2690	2690	2690	0
369	20250204	135700	73528095	2690	2690	2690	2690	0
370	20250204	135600	73528095	2690	2690	2690	2690	0
371	20250204	135500	73528095	2690	2690	2690	2690	0
372	20250204	135400	73528095	2690	2690	2690	2690	0
373	20250204	135300	73528095	2690	2690	2690	2690	0
374	20250204	135200	73528095	2690	2690	2690	2690	0
375	20250204	135100	73528095	2690	2690	2690	2690	0
376	20250204	135000	73528095	2690	2690	2690	2690	0
377	20250204	134900	73528095	2690	2690	2690	2690	0
378	20250204	134800	73528095	2690	2690	2690	2690	0
379	20250204	134700	73528095	2690	2690	2690	2690	0
380	20250204	134600	73528095	2690	2690	2690	2690	0
381	20250204	134500	73528095	2690	2705	2705	2690	583
382	20250204	134400	71955415	2705	2705	2705	2705	1
383	20250204	134300	71952710	2705	2705	2705	2705	0
384	20250204	134200	71952710	2705	2705	2705	2705	0
385	20250204	134100	71952710	2705	2705	2705	2705	0
386	20250204	134000	71952710	2705	2705	2705	2705	0
387	20250204	133900	71952710	2705	2705	2705	2705	0
388	20250204	133800	71952710	2705	2705	2705	2705	0
389	20250204	133700	71952710	2705	2705	2705	2705	0
390	20250204	133600	71952710	2705	2705	2705	2705	0
391	20250204	133500	71952710	2705	2705	2705	2705	0
392	20250204	133400	71952710	2705	2705	2705	2705	0
393	20250204	133300	71952710	2705	2705	2705	2705	0
394	20250204	133200	71952710	2705	2705	2705	2705	0
395	20250204	133100	71952710	2705	2705	2705	2705	0
396	20250204	133000	71952710	2705	2705	2705	2705	0
397	20250204	132900	71952710	2705	2705	2705	2705	0
398	20250204	132800	71952710	2705	2705	2705	2705	0
399	20250204	132700	71952710	2705	2705	2705	2705	0
400	20250204	132600	71952710	2705	2705	2705	2705	0
401	20250204	132500	71952710	2705	2705	2705	2705	0
402	20250204	132400	71952710	2705	2705	2705	2705	0
403	20250204	132300	71952710	2705	2705	2705	2705	0
404	20250204	132200	71952710	2705	2705	2705	2705	0
405	20250204	132100	71952710	2705	2705	2705	2705	0
406	20250204	132000	71952710	2705	2705	2705	2705	3
407	20250204	131900	71944595	2715	2715	2715	2715	0
408	20250204	131800	71944595	2715	2715	2715	2715	0
409	20250204	131700	71944595	2715	2715	2715	2715	0
410	20250204	131600	71944595	2715	2715	2715	2715	0
411	20250204	131500	71944595	2715	2715	2715	2715	0
412	20250204	131400	71944595	2715	2715	2715	2715	0
413	20250204	131300	71944595	2715	2715	2715	2715	0
414	20250204	131200	71944595	2715	2715	2715	2715	8
415	20250204	131100	71922875	2710	2710	2710	2710	1
416	20250204	131000	71920165	2715	2710	2715	2710	398
417	20250204	130900	70841580	2695	2695	2695	2695	0
418	20250204	130800	70841580	2695	2695	2695	2695	1
419	20250204	130700	70838885	2695	2695	2695	2695	0
420	20250204	130600	70838885	2695	2695	2695	2695	0
421	20250204	130500	70838885	2695	2695	2695	2695	10
422	20250204	130400	70811935	2700	2700	2700	2700	0
423	20250204	130300	70811935	2700	2700	2700	2700	1
424	20250204	130200	70809235	2720	2720	2720	2720	0
425	20250204	130100	70809235	2720	2720	2720	2720	0
426	20250204	130000	70809235	2720	2720	2720	2720	0
427	20250204	125900	70809235	2720	2705	2720	2680	710
428	20250204	125800	68901085	2725	2725	2725	2725	0
429	20250204	125700	68901085	2725	2725	2725	2725	0
430	20250204	125600	68901085	2725	2725	2725	2725	0
431	20250204	125500	68901085	2725	2725	2725	2725	0
432	20250204	125400	68901085	2725	2725	2725	2725	0
433	20250204	125300	68901085	2725	2725	2725	2725	0
434	20250204	125200	68901085	2725	2725	2725	2725	0
435	20250204	125100	68901085	2725	2725	2725	2725	0
436	20250204	125000	68901085	2725	2725	2725	2725	0
437	20250204	124900	68901085	2725	2725	2725	2725	0
438	20250204	124800	68901085	2725	2725	2725	2725	0
439	20250204	124700	68901085	2725	2725	2725	2725	0
440	20250204	124600	68901085	2725	2725	2725	2725	0
441	20250204	124500	68901085	2725	2725	2725	2725	0
442	20250204	124400	68901085	2725	2725	2725	2725	0
443	20250204	124300	68901085	2725	2725	2725	2725	0
444	20250204	124200	68901085	2725	2725	2725	2725	0
445	20250204	124100	68901085	2725	2725	2725	2725	0
446	20250204	124000	68901085	2725	2725	2725	2725	0
447	20250204	123900	68901085	2725	2725	2725	2725	0
448	20250204	123800	68901085	2725	2725	2725	2725	0
449	20250204	123700	68901085	2725	2725	2725	2725	0
450	20250204	123600	68901085	2725	2725	2725	2725	0
451	20250204	123500	68901085	2725	2725	2725	2725	0
452	20250204	123400	68901085	2725	2725	2725	2725	0
453	20250204	123300	68901085	2725	2725	2725	2725	0
454	20250204	123200	68901085	2725	2725	2725	2725	0
455	20250204	123100	68901085	2725	2725	2725	2725	0
456	20250204	123000	68901085	2725	2725	2725	2725	0
457	20250204	122900	68901085	2725	2725	2725	2725	0
458	20250204	122800	68901085	2725	2725	2725	2725	0
459	20250204	122700	68901085	2725	2725	2725	2725	0
460	20250204	122600	68901085	2725	2725	2725	2725	0
461	20250204	122500	68901085	2725	2725	2725	2725	0
462	20250204	122400	68901085	2725	2725	2725	2725	0
463	20250204	122300	68901085	2725	2725	2725	2725	0
464	20250204	122200	68901085	2725	2725	2725	2725	0
465	20250204	122100	68901085	2725	2725	2725	2725	0
466	20250204	122000	68901085	2725	2725	2725	2725	0
467	20250204	121900	68901085	2725	2725	2725	2725	0
468	20250204	121800	68901085	2725	2725	2725	2725	27
469	20250204	121700	68827510	2725	2725	2725	2725	0
470	20250204	121600	68827510	2725	2725	2725	2725	0
471	20250204	121500	68827510	2725	2725	2725	2725	0
472	20250204	121400	68827510	2725	2725	2725	2725	0
473	20250204	121300	68827510	2725	2725	2725	2725	5
474	20250204	121200	68813885	2710	2710	2710	2710	0
475	20250204	121100	68813885	2710	2710	2710	2710	0
476	20250204	121000	68813885	2710	2710	2710	2710	0
477	20250204	120900	68813885	2710	2710	2710	2710	0
478	20250204	120800	68813885	2710	2710	2710	2710	0
479	20250204	120700	68813885	2710	2710	2710	2710	0
480	20250204	120600	68813885	2710	2710	2710	2710	0
481	20250204	120500	68813885	2710	2715	2715	2710	1104
482	20250204	120400	65821525	2710	2710	2710	2710	0
483	20250204	120300	65821525	2710	2710	2710	2710	0
484	20250204	120200	65821525	2710	2710	2710	2710	0
485	20250204	120100	65821525	2710	2710	2710	2710	0
486	20250204	120000	65821525	2710	2710	2710	2710	0
487	20250204	115900	65821525	2710	2710	2710	2710	0
488	20250204	115800	65821525	2710	2710	2710	2710	0
489	20250204	115700	65821525	2710	2710	2710	2710	0
490	20250204	115600	65821525	2710	2710	2710	2710	0
491	20250204	115500	65821525	2710	2710	2710	2710	0
492	20250204	115400	65821525	2710	2710	2710	2710	0
493	20250204	115300	65821525	2710	2710	2710	2710	0
494	20250204	115200	65821525	2710	2710	2710	2710	0
495	20250204	115100	65821525	2710	2710	2710	2710	0
496	20250204	115000	65821525	2710	2710	2710	2710	0
497	20250204	114900	65821525	2710	2710	2710	2710	0
498	20250204	114800	65821525	2710	2710	2710	2710	0
499	20250204	114700	65821525	2710	2710	2710	2710	0
500	20250204	114600	65821525	2710	2710	2710	2710	0
501	20250204	114500	65821525	2710	2725	2725	2710	1000
502	20250204	114400	63111385	2730	2715	2735	2715	13468
503	20250204	114300	26536590	2720	2720	2720	2720	0
504	20250204	114200	26536590	2720	2720	2720	2720	0
505	20250204	114100	26536590	2720	2720	2720	2720	0
506	20250204	114000	26536590	2720	2715	2720	2715	79
507	20250204	113900	26322100	2715	2715	2715	2715	0
508	20250204	113800	26322100	2715	2715	2715	2715	0
509	20250204	113700	26322100	2715	2715	2715	2715	0
510	20250204	113600	26322100	2715	2715	2715	2715	0
511	20250204	113500	26322100	2715	2715	2715	2715	0
512	20250204	113400	26322100	2715	2715	2715	2715	0
513	20250204	113300	26322100	2715	2715	2715	2715	0
514	20250204	113200	26322100	2715	2715	2715	2715	0
515	20250204	113100	26322100	2715	2715	2715	2715	0
516	20250204	113000	26322100	2715	2715	2715	2715	0
517	20250204	112900	26322100	2715	2715	2715	2715	0
518	20250204	112800	26322100	2715	2715	2715	2715	0
519	20250204	112700	26322100	2715	2715	2715	2715	0
520	20250204	112600	26322100	2715	2715	2715	2715	0
521	20250204	112500	26322100	2715	2715	2715	2715	0
522	20250204	112400	26322100	2715	2715	2715	2715	0
523	20250204	112300	26322100	2715	2715	2715	2715	0
524	20250204	112200	26322100	2715	2715	2715	2715	0
525	20250204	112100	26322100	2715	2720	2720	2715	22
526	20250204	112000	26262360	2740	2740	2740	2740	0
527	20250204	111900	26262360	2740	2740	2740	2740	0
528	20250204	111800	26262360	2740	2740	2740	2740	0
529	20250204	111700	26262360	2740	2720	2740	2720	1143
530	20250204	111600	23151340	2740	2720	2740	2720	17
531	20250204	111500	23105060	2735	2735	2735	2735	0
532	20250204	111400	23105060	2735	2735	2735	2735	0
533	20250204	111300	23105060	2735	2735	2735	2735	0
534	20250204	111200	23105060	2735	2735	2735	2735	0
535	20250204	111100	23105060	2735	2735	2735	2735	0
536	20250204	111000	23105060	2735	2735	2735	2735	10
537	20250204	110900	23077710	2740	2740	2740	2740	0
538	20250204	110800	23077710	2740	2740	2740	2740	0
539	20250204	110700	23077710	2740	2740	2740	2740	0
540	20250204	110600	23077710	2740	2740	2740	2740	0
541	20250204	110500	23077710	2740	2740	2740	2740	0
542	20250204	110400	23077710	2740	2740	2740	2740	0
543	20250204	110300	23077710	2740	2740	2740	2740	0
544	20250204	110200	23077710	2740	2720	2740	2720	4
545	20250204	110100	23066770	2715	2715	2715	2715	0
546	20250204	110000	23066770	2715	2715	2715	2715	0
547	20250204	105900	23066770	2715	2715	2715	2715	0
548	20250204	105800	23066770	2715	2715	2715	2715	0
549	20250204	105700	23066770	2715	2715	2715	2715	30
550	20250204	105600	22985320	2715	2715	2715	2715	0
551	20250204	105500	22985320	2715	2715	2715	2715	0
552	20250204	105400	22985320	2715	2715	2715	2715	0
553	20250204	105300	22985320	2715	2715	2715	2715	0
554	20250204	105200	22985320	2715	2715	2715	2715	0
555	20250204	105100	22985320	2715	2715	2715	2715	0
556	20250204	105000	22985320	2715	2715	2715	2715	0
557	20250204	104900	22985320	2715	2715	2715	2715	0
558	20250204	104800	22985320	2715	2715	2715	2715	0
559	20250204	104700	22985320	2715	2715	2715	2715	0
560	20250204	104600	22985320	2715	2715	2715	2715	0
561	20250204	104500	22985320	2715	2715	2715	2715	0
562	20250204	104400	22985320	2715	2715	2715	2715	0
563	20250204	104300	22985320	2715	2715	2715	2715	3
564	20250204	104200	22977175	2710	2710	2710	2710	3
565	20250204	104100	22969045	2720	2720	2720	2720	0
566	20250204	104000	22969045	2720	2720	2720	2720	0
567	20250204	103900	22969045	2720	2720	2720	2720	0
568	20250204	103800	22969045	2720	2720	2720	2720	0
569	20250204	103700	22969045	2720	2720	2720	2720	0
570	20250204	103600	22969045	2720	2720	2720	2720	0
571	20250204	103500	22969045	2720	2720	2720	2720	0
572	20250204	103400	22969045	2720	2720	2720	2720	0
573	20250204	103300	22969045	2720	2720	2720	2720	0
574	20250204	103200	22969045	2720	2720	2720	2720	0
575	20250204	103100	22969045	2720	2720	2720	2720	0
576	20250204	103000	22969045	2720	2720	2720	2720	0
577	20250204	102900	22969045	2720	2720	2720	2720	0
578	20250204	102800	22969045	2720	2720	2720	2720	0
579	20250204	102700	22969045	2720	2720	2720	2720	0
580	20250204	102600	22969045	2720	2720	2720	2720	0
581	20250204	102500	22969045	2720	2720	2720	2720	0
582	20250204	102400	22969045	2720	2720	2720	2720	1
583	20250204	102300	22966325	2715	2715	2715	2715	0
584	20250204	102200	22966325	2715	2715	2715	2715	0
585	20250204	102100	22966325	2715	2715	2715	2715	0
586	20250204	102000	22966325	2715	2715	2715	2715	0
587	20250204	101900	22966325	2715	2715	2715	2715	0
588	20250204	101800	22966325	2715	2715	2715	2715	0
589	20250204	101700	22966325	2715	2715	2715	2715	1
590	20250204	101600	22963610	2730	2730	2730	2730	0
591	20250204	101500	22963610	2730	2730	2730	2730	0
592	20250204	101400	22963610	2730	2730	2730	2730	0
593	20250204	101300	22963610	2730	2730	2730	2730	0
594	20250204	101200	22963610	2730	2730	2730	2730	0
595	20250204	101100	22963610	2730	2730	2730	2730	0
596	20250204	101000	22963610	2730	2730	2730	2730	0
597	20250204	100900	22963610	2730	2730	2730	2730	0
598	20250204	100800	22963610	2730	2730	2730	2730	0
599	20250204	100700	22963610	2730	2730	2730	2730	0
600	20250204	100600	22963610	2730	2730	2730	2730	0
601	20250204	100500	22963610	2730	2730	2730	2730	0
602	20250204	100400	22963610	2730	2730	2730	2730	0
603	20250204	100300	22963610	2730	2730	2730	2730	0
604	20250204	100200	22963610	2730	2730	2730	2730	0
605	20250204	100100	22963610	2730	2730	2730	2730	0
606	20250204	100000	22963610	2730	2730	2730	2730	0
607	20250204	095900	22963610	2730	2730	2730	2730	0
608	20250204	095800	22963610	2730	2730	2730	2730	0
609	20250204	095700	22963610	2730	2730	2730	2730	0
610	20250204	095600	22963610	2730	2730	2730	2730	0
611	20250204	095500	22963610	2730	2730	2730	2730	0
612	20250204	095400	22963610	2730	2730	2730	2730	0
613	20250204	095300	22963610	2730	2730	2730	2730	0
614	20250204	095200	22963610	2730	2730	2730	2730	0
615	20250204	095100	22963610	2730	2730	2730	2730	5
616	20250204	095000	22949960	2730	2730	2730	2730	0
617	20250204	094900	22949960	2730	2730	2730	2730	0
618	20250204	094800	22949960	2730	2720	2730	2720	112
619	20250204	094700	22645200	2720	2720	2720	2720	0
620	20250204	094600	22645200	2720	2725	2725	2720	2
621	20250204	094500	22639755	2730	2730	2730	2730	75
622	20250204	094400	22435005	2740	2740	2740	2740	0
623	20250204	094300	22435005	2740	2740	2740	2740	0
624	20250204	094200	22435005	2740	2730	2740	2730	34
625	20250204	094100	22342105	2740	2740	2740	2740	1
626	20250204	094000	22339365	2740	2735	2740	2735	5
627	20250204	093900	22325675	2735	2735	2735	2735	1
628	20250204	093800	22322940	2735	2735	2735	2735	0
629	20250204	093700	22322940	2735	2735	2735	2735	0
630	20250204	093600	22322940	2735	2735	2735	2735	0
631	20250204	093500	22322940	2735	2735	2735	2735	0
632	20250204	093400	22322940	2735	2735	2735	2735	0
633	20250204	093300	22322940	2735	2735	2735	2735	11
634	20250204	093200	22292855	2740	2740	2740	2740	0
635	20250204	093100	22292855	2740	2740	2740	2740	5
636	20250204	093000	22279155	2735	2735	2735	2735	0
637	20250204	092900	22279155	2735	2735	2735	2735	0
638	20250204	092800	22279155	2735	2735	2735	2735	0
639	20250204	092700	22279155	2735	2735	2735	2735	0
640	20250204	092600	22279155	2735	2735	2735	2735	0
641	20250204	092500	22279155	2735	2740	2740	2735	292
642	20250204	092400	21479080	2740	2740	2740	2740	38
643	20250204	092300	21374960	2740	2740	2740	2740	0
644	20250204	092200	21374960	2740	2740	2740	2740	100
645	20250204	092100	21100960	2740	2740	2740	2740	0
646	20250204	092000	21100960	2740	2740	2740	2740	288
647	20250204	091900	20311840	2740	2745	2745	2740	4000
648	20250204	091800	9351580	2745	2745	2745	2745	0
649	20250204	091700	9351580	2745	2760	2760	2745	100
650	20250204	091600	9076325	2740	2740	2740	2740	0
651	20250204	091500	9076325	2740	2740	2740	2740	0
652	20250204	091400	9076325	2740	2755	2755	2740	41
653	20250204	091300	8963415	2755	2740	2755	2740	577
654	20250204	091200	7378030	2740	2740	2740	2740	0
655	20250204	091100	7378030	2740	2730	2740	2730	153
656	20250204	091000	6959450	2730	2730	2730	2730	0
657	20250204	090900	6959450	2730	2700	2730	2700	170
658	20250204	090800	6497100	2700	2700	2700	2700	0
659	20250204	090700	6497100	2700	2700	2700	2700	40
660	20250204	090600	6389100	2730	2730	2730	2730	0
661	20250204	090500	6389100	2730	2730	2730	2730	8
662	20250204	090400	6367260	2730	2720	2730	2675	650
663	20250204	090300	4621570	2725	2730	2740	2725	104
664	20250204	090200	4336865	2670	2755	2755	2670	1030
665	20250204	090100	1567210	2785	2785	2785	2785	50
666	20250204	090000	1427960	2750	2785	2785	2750	516