KissMeData/131220/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201700	156004485	4620	4620	4620	4620	303
3	20250204	201600	156004485	4620	4620	4620	4620	0
4	20250204	201500	156004485	4620	4620	4620	4620	0
5	20250204	201400	156004485	4620	4620	4620	4620	0
6	20250204	201300	156004485	4620	4620	4620	4620	0
7	20250204	201200	156004485	4620	4620	4620	4620	0
8	20250204	201100	156004485	4620	4620	4620	4620	0
9	20250204	201000	156004485	4620	4620	4620	4620	0
10	20250204	200900	156004485	4620	4620	4620	4620	0
11	20250204	200800	156004485	4620	4620	4620	4620	0
12	20250204	200700	156004485	4620	4620	4620	4620	0
13	20250204	200600	156004485	4620	4620	4620	4620	0
14	20250204	200500	156004485	4620	4620	4620	4620	0
15	20250204	200400	156004485	4620	4620	4620	4620	0
16	20250204	200300	156004485	4620	4620	4620	4620	0
17	20250204	200200	156004485	4620	4620	4620	4620	0
18	20250204	200100	156004485	4620	4620	4620	4620	0
19	20250204	200000	156004485	4620	4620	4620	4620	0
20	20250204	195900	156004485	4620	4620	4620	4620	0
21	20250204	195800	156004485	4620	4620	4620	4620	0
22	20250204	195700	156004485	4620	4620	4620	4620	0
23	20250204	195600	156004485	4620	4620	4620	4620	0
24	20250204	195500	156004485	4620	4620	4620	4620	0
25	20250204	195400	156004485	4620	4620	4620	4620	0
26	20250204	195300	156004485	4620	4620	4620	4620	0
27	20250204	195200	156004485	4620	4620	4620	4620	0
28	20250204	195100	156004485	4620	4620	4620	4620	0
29	20250204	195000	156004485	4620	4620	4620	4620	0
30	20250204	194900	156004485	4620	4620	4620	4620	0
31	20250204	194800	156004485	4620	4620	4620	4620	0
32	20250204	194700	156004485	4620	4620	4620	4620	303
33	20250204	194600	156004485	4620	4620	4620	4620	0
34	20250204	194500	156004485	4620	4620	4620	4620	0
35	20250204	194400	156004485	4620	4620	4620	4620	0
36	20250204	194300	156004485	4620	4620	4620	4620	0
37	20250204	194200	156004485	4620	4620	4620	4620	0
38	20250204	194100	156004485	4620	4620	4620	4620	0
39	20250204	194000	156004485	4620	4620	4620	4620	0
40	20250204	193900	156004485	4620	4620	4620	4620	0
41	20250204	193800	156004485	4620	4620	4620	4620	0
42	20250204	193700	156004485	4620	4620	4620	4620	0
43	20250204	193600	156004485	4620	4620	4620	4620	0
44	20250204	193500	156004485	4620	4620	4620	4620	0
45	20250204	193400	156004485	4620	4620	4620	4620	0
46	20250204	193300	156004485	4620	4620	4620	4620	0
47	20250204	193200	156004485	4620	4620	4620	4620	0
48	20250204	193100	156004485	4620	4620	4620	4620	0
49	20250204	193000	156004485	4620	4620	4620	4620	0
50	20250204	192900	156004485	4620	4620	4620	4620	0
51	20250204	192800	156004485	4620	4620	4620	4620	0
52	20250204	192700	156004485	4620	4620	4620	4620	0
53	20250204	192600	156004485	4620	4620	4620	4620	0
54	20250204	192500	156004485	4620	4620	4620	4620	0
55	20250204	192400	156004485	4620	4620	4620	4620	0
56	20250204	192300	156004485	4620	4620	4620	4620	0
57	20250204	192200	156004485	4620	4620	4620	4620	0
58	20250204	192100	156004485	4620	4620	4620	4620	0
59	20250204	192000	156004485	4620	4620	4620	4620	0
60	20250204	191900	156004485	4620	4620	4620	4620	0
61	20250204	191800	156004485	4620	4620	4620	4620	0
62	20250204	191700	156004485	4620	4620	4620	4620	303
63	20250204	191600	156004485	4620	4620	4620	4620	0
64	20250204	191500	156004485	4620	4620	4620	4620	0
65	20250204	191400	156004485	4620	4620	4620	4620	0
66	20250204	191300	156004485	4620	4620	4620	4620	0
67	20250204	191200	156004485	4620	4620	4620	4620	0
68	20250204	191100	156004485	4620	4620	4620	4620	0
69	20250204	191000	156004485	4620	4620	4620	4620	0
70	20250204	190900	156004485	4620	4620	4620	4620	0
71	20250204	190800	156004485	4620	4620	4620	4620	0
72	20250204	190700	156004485	4620	4620	4620	4620	0
73	20250204	190600	156004485	4620	4620	4620	4620	0
74	20250204	190500	156004485	4620	4620	4620	4620	0
75	20250204	190400	156004485	4620	4620	4620	4620	0
76	20250204	190300	156004485	4620	4620	4620	4620	0
77	20250204	190200	156004485	4620	4620	4620	4620	0
78	20250204	190100	156004485	4620	4620	4620	4620	0
79	20250204	190000	156004485	4620	4620	4620	4620	0
80	20250204	185900	156004485	4620	4620	4620	4620	0
81	20250204	185800	156004485	4620	4620	4620	4620	0
82	20250204	185700	156004485	4620	4620	4620	4620	0
83	20250204	185600	156004485	4620	4620	4620	4620	0
84	20250204	185500	156004485	4620	4620	4620	4620	0
85	20250204	185400	156004485	4620	4620	4620	4620	0
86	20250204	185300	156004485	4620	4620	4620	4620	0
87	20250204	185200	156004485	4620	4620	4620	4620	0
88	20250204	185100	156004485	4620	4620	4620	4620	0
89	20250204	185000	156004485	4620	4620	4620	4620	0
90	20250204	184900	156004485	4620	4620	4620	4620	0
91	20250204	184800	156004485	4620	4620	4620	4620	0
92	20250204	184700	156004485	4620	4620	4620	4620	303
93	20250204	184600	156004485	4620	4620	4620	4620	0
94	20250204	184500	156004485	4620	4620	4620	4620	0
95	20250204	184400	156004485	4620	4620	4620	4620	0
96	20250204	184300	156004485	4620	4620	4620	4620	0
97	20250204	184200	156004485	4620	4620	4620	4620	0
98	20250204	184100	156004485	4620	4620	4620	4620	0
99	20250204	184000	156004485	4620	4620	4620	4620	0
100	20250204	183900	156004485	4620	4620	4620	4620	0
101	20250204	183800	156004485	4620	4620	4620	4620	0
102	20250204	183700	156004485	4620	4620	4620	4620	0
103	20250204	183600	156004485	4620	4620	4620	4620	0
104	20250204	183500	156004485	4620	4620	4620	4620	0
105	20250204	183400	156004485	4620	4620	4620	4620	0
106	20250204	183300	156004485	4620	4620	4620	4620	0
107	20250204	183200	156004485	4620	4620	4620	4620	0
108	20250204	183100	156004485	4620	4620	4620	4620	0
109	20250204	183000	156004485	4620	4620	4620	4620	0
110	20250204	182900	156004485	4620	4620	4620	4620	0
111	20250204	182800	156004485	4620	4620	4620	4620	0
112	20250204	182700	156004485	4620	4620	4620	4620	0
113	20250204	182600	156004485	4620	4620	4620	4620	0
114	20250204	182500	156004485	4620	4620	4620	4620	0
115	20250204	182400	156004485	4620	4620	4620	4620	0
116	20250204	182300	156004485	4620	4620	4620	4620	0
117	20250204	182200	156004485	4620	4620	4620	4620	0
118	20250204	182100	156004485	4620	4620	4620	4620	0
119	20250204	182000	156004485	4620	4620	4620	4620	0
120	20250204	181900	156004485	4620	4620	4620	4620	0
121	20250204	181800	156004485	4620	4620	4620	4620	0
122	20250204	181700	156004485	4620	4620	4620	4620	303
123	20250204	181600	156004485	4620	4620	4620	4620	0
124	20250204	181500	156004485	4620	4620	4620	4620	0
125	20250204	181400	156004485	4620	4620	4620	4620	0
126	20250204	181300	156004485	4620	4620	4620	4620	0
127	20250204	181200	156004485	4620	4620	4620	4620	0
128	20250204	181100	156004485	4620	4620	4620	4620	0
129	20250204	181000	156004485	4620	4620	4620	4620	0
130	20250204	180900	156004485	4620	4620	4620	4620	0
131	20250204	180800	156004485	4620	4620	4620	4620	0
132	20250204	180700	156004485	4620	4620	4620	4620	0
133	20250204	180600	156004485	4620	4620	4620	4620	0
134	20250204	180500	156004485	4620	4620	4620	4620	0
135	20250204	180400	156004485	4620	4620	4620	4620	0
136	20250204	180300	156004485	4620	4620	4620	4620	0
137	20250204	180200	156004485	4620	4620	4620	4620	0
138	20250204	180100	156004485	4620	4620	4620	4620	0
139	20250204	180000	156004485	4620	4620	4620	4620	0
140	20250204	175900	156004485	4620	4620	4620	4620	0
141	20250204	175800	156004485	4620	4620	4620	4620	0
142	20250204	175700	156004485	4620	4620	4620	4620	0
143	20250204	175600	156004485	4620	4620	4620	4620	0
144	20250204	175500	156004485	4620	4620	4620	4620	0
145	20250204	175400	156004485	4620	4620	4620	4620	0
146	20250204	175300	156004485	4620	4620	4620	4620	0
147	20250204	175200	156004485	4620	4620	4620	4620	0
148	20250204	175100	156004485	4620	4620	4620	4620	0
149	20250204	175000	156004485	4620	4620	4620	4620	0
150	20250204	174900	156004485	4620	4620	4620	4620	0
151	20250204	174800	156004485	4620	4620	4620	4620	0
152	20250204	174700	156004485	4620	4620	4620	4620	303
153	20250204	174600	156004485	4620	4620	4620	4620	0
154	20250204	174500	156004485	4620	4620	4620	4620	0
155	20250204	174400	156004485	4620	4620	4620	4620	0
156	20250204	174300	156004485	4620	4620	4620	4620	0
157	20250204	174200	156004485	4620	4620	4620	4620	0
158	20250204	174100	156004485	4620	4620	4620	4620	0
159	20250204	174000	156004485	4620	4620	4620	4620	0
160	20250204	173900	156004485	4620	4620	4620	4620	0
161	20250204	173800	156004485	4620	4620	4620	4620	0
162	20250204	173700	156004485	4620	4620	4620	4620	0
163	20250204	173600	156004485	4620	4620	4620	4620	0
164	20250204	173500	156004485	4620	4620	4620	4620	0
165	20250204	173400	156004485	4620	4620	4620	4620	0
166	20250204	173300	156004485	4620	4620	4620	4620	0
167	20250204	173200	156004485	4620	4620	4620	4620	0
168	20250204	173100	156004485	4620	4620	4620	4620	0
169	20250204	173000	156004485	4620	4620	4620	4620	0
170	20250204	172900	156004485	4620	4620	4620	4620	0
171	20250204	172800	156004485	4620	4620	4620	4620	0
172	20250204	172700	156004485	4620	4620	4620	4620	0
173	20250204	172600	156004485	4620	4620	4620	4620	0
174	20250204	172500	156004485	4620	4620	4620	4620	0
175	20250204	172400	156004485	4620	4620	4620	4620	0
176	20250204	172300	156004485	4620	4620	4620	4620	0
177	20250204	172200	156004485	4620	4620	4620	4620	0
178	20250204	172100	156004485	4620	4620	4620	4620	0
179	20250204	172000	156004485	4620	4620	4620	4620	0
180	20250204	171900	156004485	4620	4620	4620	4620	0
181	20250204	171800	156004485	4620	4620	4620	4620	0
182	20250204	171700	156004485	4620	4620	4620	4620	303
183	20250204	171600	156004485	4620	4620	4620	4620	0
184	20250204	171500	156004485	4620	4620	4620	4620	0
185	20250204	171400	156004485	4620	4620	4620	4620	0
186	20250204	171300	156004485	4620	4620	4620	4620	0
187	20250204	171200	156004485	4620	4620	4620	4620	0
188	20250204	171100	156004485	4620	4620	4620	4620	0
189	20250204	171000	156004485	4620	4620	4620	4620	0
190	20250204	170900	156004485	4620	4620	4620	4620	0
191	20250204	170800	156004485	4620	4620	4620	4620	0
192	20250204	170700	156004485	4620	4620	4620	4620	0
193	20250204	170600	156004485	4620	4620	4620	4620	0
194	20250204	170500	156004485	4620	4620	4620	4620	0
195	20250204	170400	156004485	4620	4620	4620	4620	0
196	20250204	170300	156004485	4620	4620	4620	4620	0
197	20250204	170200	156004485	4620	4620	4620	4620	0
198	20250204	170100	156004485	4620	4620	4620	4620	0
199	20250204	170000	156004485	4620	4620	4620	4620	0
200	20250204	165900	156004485	4620	4620	4620	4620	0
201	20250204	165800	156004485	4620	4620	4620	4620	0
202	20250204	165700	156004485	4620	4620	4620	4620	0
203	20250204	165600	156004485	4620	4620	4620	4620	0
204	20250204	165500	156004485	4620	4620	4620	4620	0
205	20250204	165400	156004485	4620	4620	4620	4620	0
206	20250204	165300	156004485	4620	4620	4620	4620	0
207	20250204	165200	156004485	4620	4620	4620	4620	0
208	20250204	165100	156004485	4620	4620	4620	4620	0
209	20250204	165000	156004485	4620	4620	4620	4620	0
210	20250204	164900	156004485	4620	4620	4620	4620	0
211	20250204	164800	156004485	4620	4620	4620	4620	0
212	20250204	164700	156004485	4620	4620	4620	4620	303
213	20250204	164600	156004485	4620	4620	4620	4620	0
214	20250204	164500	156004485	4620	4620	4620	4620	0
215	20250204	164400	156004485	4620	4620	4620	4620	0
216	20250204	164300	156004485	4620	4620	4620	4620	0
217	20250204	164200	156004485	4620	4620	4620	4620	0
218	20250204	164100	156004485	4620	4620	4620	4620	0
219	20250204	164000	156004485	4620	4620	4620	4620	0
220	20250204	163900	156004485	4620	4620	4620	4620	0
221	20250204	163800	156004485	4620	4620	4620	4620	0
222	20250204	163700	156004485	4620	4620	4620	4620	0
223	20250204	163600	156004485	4620	4620	4620	4620	0
224	20250204	163500	156004485	4620	4620	4620	4620	0
225	20250204	163400	156004485	4620	4620	4620	4620	0
226	20250204	163300	156004485	4620	4620	4620	4620	0
227	20250204	163200	156004485	4620	4620	4620	4620	0
228	20250204	163100	156004485	4620	4620	4620	4620	0
229	20250204	163000	156004485	4620	4620	4620	4620	0
230	20250204	162900	156004485	4620	4620	4620	4620	0
231	20250204	162800	156004485	4620	4620	4620	4620	0
232	20250204	162700	156004485	4620	4620	4620	4620	0
233	20250204	162600	156004485	4620	4620	4620	4620	0
234	20250204	162500	156004485	4620	4620	4620	4620	0
235	20250204	162400	156004485	4620	4620	4620	4620	0
236	20250204	162300	156004485	4620	4620	4620	4620	0
237	20250204	162200	156004485	4620	4620	4620	4620	0
238	20250204	162100	156004485	4620	4620	4620	4620	0
239	20250204	162000	156004485	4620	4620	4620	4620	0
240	20250204	161900	156004485	4620	4620	4620	4620	0
241	20250204	161800	156004485	4620	4620	4620	4620	0
242	20250204	161700	156004485	4620	4620	4620	4620	303
243	20250204	161600	156004485	4620	4620	4620	4620	0
244	20250204	161500	156004485	4620	4620	4620	4620	0
245	20250204	161400	156004485	4620	4620	4620	4620	0
246	20250204	161300	156004485	4620	4620	4620	4620	0
247	20250204	161200	156004485	4620	4620	4620	4620	0
248	20250204	161100	156004485	4620	4620	4620	4620	0
249	20250204	161000	156004485	4620	4620	4620	4620	0
250	20250204	160900	156004485	4620	4620	4620	4620	0
251	20250204	160800	156004485	4620	4620	4620	4620	0
252	20250204	160700	156004485	4620	4620	4620	4620	0
253	20250204	160600	156004485	4620	4620	4620	4620	0
254	20250204	160500	156004485	4620	4620	4620	4620	0
255	20250204	160400	156004485	4620	4620	4620	4620	0
256	20250204	160300	156004485	4620	4620	4620	4620	0
257	20250204	160200	156004485	4620	4620	4620	4620	0
258	20250204	160100	156004485	4620	4620	4620	4620	0
259	20250204	160000	156004485	4620	4620	4620	4620	0
260	20250204	155900	156004485	4620	4620	4620	4620	0
261	20250204	155800	156004485	4620	4620	4620	4620	0
262	20250204	155700	156004485	4620	4620	4620	4620	0
263	20250204	155600	156004485	4620	4620	4620	4620	0
264	20250204	155500	156004485	4620	4620	4620	4620	0
265	20250204	155400	156004485	4620	4620	4620	4620	0
266	20250204	155300	156004485	4620	4620	4620	4620	0
267	20250204	155200	156004485	4620	4620	4620	4620	0
268	20250204	155100	156004485	4620	4620	4620	4620	0
269	20250204	155000	156004485	4620	4620	4620	4620	0
270	20250204	154900	156004485	4620	4620	4620	4620	0
271	20250204	154800	156004485	4620	4620	4620	4620	0
272	20250204	154700	156004485	4620	4620	4620	4620	303
273	20250204	154600	156004485	4620	4620	4620	4620	0
274	20250204	154500	156004485	4620	4620	4620	4620	0
275	20250204	154400	156004485	4620	4620	4620	4620	0
276	20250204	154300	156004485	4620	4620	4620	4620	0
277	20250204	154200	156004485	4620	4620	4620	4620	0
278	20250204	154100	156004485	4620	4620	4620	4620	0
279	20250204	154000	156004485	4620	4620	4620	4620	0
280	20250204	153900	156004485	4620	4620	4620	4620	0
281	20250204	153800	156004485	4620	4620	4620	4620	0
282	20250204	153700	156004485	4620	4620	4620	4620	0
283	20250204	153600	156004485	4620	4620	4620	4620	0
284	20250204	153500	156004485	4620	4620	4620	4620	0
285	20250204	153400	156004485	4620	4620	4620	4620	0
286	20250204	153300	156004485	4620	4620	4620	4620	0
287	20250204	153200	156004485	4620	4620	4620	4620	0
288	20250204	153100	156004485	4620	4620	4620	4620	0
289	20250204	153000	156004485	4620	4620	4620	4620	303
290	20250204	152900	154604625	4610	4610	4610	4610	0
291	20250204	152800	154604625	4610	4610	4610	4610	0
292	20250204	152700	154604625	4610	4610	4610	4610	0
293	20250204	152600	154604625	4610	4610	4610	4610	0
294	20250204	152500	154604625	4610	4610	4610	4610	0
295	20250204	152400	154604625	4610	4610	4610	4610	0
296	20250204	152300	154604625	4610	4610	4610	4610	0
297	20250204	152200	154604625	4610	4610	4610	4610	0
298	20250204	152100	154604625	4610	4610	4610	4610	0
299	20250204	152000	154604625	4610	4610	4610	4610	0
300	20250204	151900	154604625	4610	4595	4610	4595	8
301	20250204	151800	154567850	4595	4600	4600	4595	12
302	20250204	151700	154512700	4610	4610	4610	4610	0
303	20250204	151600	154512700	4610	4610	4610	4610	3
304	20250204	151500	154498870	4610	4610	4610	4610	0
305	20250204	151400	154498870	4610	4610	4610	4610	1
306	20250204	151300	154494260	4570	4590	4590	4570	93
307	20250204	151200	154068535	4610	4610	4610	4610	1
308	20250204	151100	154063925	4610	4610	4610	4610	0
309	20250204	151000	154063925	4610	4610	4610	4610	0
310	20250204	150900	154063925	4610	4610	4610	4610	0
311	20250204	150800	154063925	4610	4610	4610	4610	0
312	20250204	150700	154063925	4610	4610	4610	4610	0
313	20250204	150600	154063925	4610	4610	4610	4610	0
314	20250204	150500	154063925	4610	4610	4610	4610	2
315	20250204	150400	154054705	4590	4590	4590	4590	0
316	20250204	150300	154054705	4590	4590	4590	4590	0
317	20250204	150200	154054705	4590	4590	4590	4590	0
318	20250204	150100	154054705	4590	4590	4590	4590	0
319	20250204	150000	154054705	4590	4590	4590	4590	0
320	20250204	145900	154054705	4590	4590	4590	4590	0
321	20250204	145800	154054705	4590	4590	4590	4590	0
322	20250204	145700	154054705	4590	4590	4590	4590	55
323	20250204	145600	153802255	4590	4585	4590	4585	804
324	20250204	145500	150114655	4560	4580	4580	4560	3300
325	20250204	145400	135050035	4600	4600	4600	4600	0
326	20250204	145300	135050035	4600	4600	4600	4600	4
327	20250204	145200	135031635	4600	4590	4600	4570	221
328	20250204	145100	134019715	4590	4590	4590	4590	0
329	20250204	145000	134019715	4590	4590	4590	4590	0
330	20250204	144900	134019715	4590	4590	4590	4590	0
331	20250204	144800	134019715	4590	4590	4590	4590	0
332	20250204	144700	134019715	4590	4590	4590	4590	0
333	20250204	144600	134019715	4590	4590	4590	4590	0
334	20250204	144500	134019715	4590	4590	4590	4590	0
335	20250204	144400	134019715	4590	4590	4590	4590	0
336	20250204	144300	134019715	4590	4590	4590	4590	0
337	20250204	144200	134019715	4590	4590	4590	4590	0
338	20250204	144100	134019715	4590	4590	4590	4590	0
339	20250204	144000	134019715	4590	4590	4590	4590	0
340	20250204	143900	134019715	4590	4590	4590	4590	0
341	20250204	143800	134019715	4590	4590	4590	4590	0
342	20250204	143700	134019715	4590	4590	4590	4590	0
343	20250204	143600	134019715	4590	4590	4590	4590	0
344	20250204	143500	134019715	4590	4590	4590	4590	0
345	20250204	143400	134019715	4590	4590	4590	4590	0
346	20250204	143300	134019715	4590	4590	4590	4590	0
347	20250204	143200	134019715	4590	4590	4590	4590	0
348	20250204	143100	134019715	4590	4590	4590	4590	0
349	20250204	143000	134019715	4590	4590	4590	4590	0
350	20250204	142900	134019715	4590	4590	4590	4590	0
351	20250204	142800	134019715	4590	4590	4590	4590	1
352	20250204	142700	134015125	4615	4595	4615	4570	179
353	20250204	142600	133193845	4620	4620	4620	4620	0
354	20250204	142500	133193845	4620	4620	4620	4620	0
355	20250204	142400	133193845	4620	4620	4620	4620	0
356	20250204	142300	133193845	4620	4620	4620	4620	1
357	20250204	142200	133189225	4600	4600	4600	4600	0
358	20250204	142100	133189225	4600	4600	4600	4600	147
359	20250204	142000	132513025	4620	4620	4620	4620	0
360	20250204	141900	132513025	4620	4620	4620	4620	0
361	20250204	141800	132513025	4620	4620	4620	4620	3
362	20250204	141700	132499165	4625	4625	4625	4625	0
363	20250204	141600	132499165	4625	4625	4625	4625	0
364	20250204	141500	132499165	4625	4625	4625	4625	0
365	20250204	141400	132499165	4625	4625	4625	4625	0
366	20250204	141300	132499165	4625	4625	4625	4625	0
367	20250204	141200	132499165	4625	4615	4625	4615	8
368	20250204	141100	132462205	4595	4595	4595	4595	1
369	20250204	141000	132457610	4615	4615	4615	4615	0
370	20250204	140900	132457610	4615	4615	4615	4615	0
371	20250204	140800	132457610	4615	4615	4615	4615	0
372	20250204	140700	132457610	4615	4615	4615	4615	0
373	20250204	140600	132457610	4615	4615	4615	4615	0
374	20250204	140500	132457610	4615	4615	4615	4615	0
375	20250204	140400	132457610	4615	4615	4615	4615	0
376	20250204	140300	132457610	4615	4615	4615	4615	0
377	20250204	140200	132457610	4615	4615	4615	4615	0
378	20250204	140100	132457610	4615	4580	4615	4580	35
379	20250204	140000	132296125	4560	4560	4560	4560	0
380	20250204	135900	132296125	4560	4615	4615	4560	760
381	20250204	135800	128811695	4620	4620	4620	4620	0
382	20250204	135700	128811695	4620	4620	4620	4620	0
383	20250204	135600	128811695	4620	4620	4620	4620	0
384	20250204	135500	128811695	4620	4615	4620	4615	2
385	20250204	135400	128802460	4625	4625	4625	4625	0
386	20250204	135300	128802460	4625	4625	4625	4625	0
387	20250204	135200	128802460	4625	4625	4625	4625	0
388	20250204	135100	128802460	4625	4625	4625	4625	0
389	20250204	135000	128802460	4625	4625	4625	4625	0
390	20250204	134900	128802460	4625	4625	4625	4625	0
391	20250204	134800	128802460	4625	4625	4625	4625	0
392	20250204	134700	128802460	4625	4625	4625	4625	0
393	20250204	134600	128802460	4625	4620	4625	4620	23
394	20250204	134500	128696180	4615	4615	4615	4615	0
395	20250204	134400	128696180	4615	4615	4615	4615	0
396	20250204	134300	128696180	4615	4615	4615	4615	0
397	20250204	134200	128696180	4615	4615	4615	4615	43
398	20250204	134100	128497735	4615	4615	4615	4615	5
399	20250204	134000	128474660	4615	4615	4615	4615	1
400	20250204	133900	128470045	4610	4610	4610	4610	0
401	20250204	133800	128470045	4610	4610	4610	4610	0
402	20250204	133700	128470045	4610	4610	4610	4610	50
403	20250204	133600	128239545	4615	4615	4615	4615	0
404	20250204	133500	128239545	4615	4615	4615	4615	1
405	20250204	133400	128234930	4615	4615	4615	4615	0
406	20250204	133300	128234930	4615	4615	4615	4615	2
407	20250204	133200	128225700	4615	4615	4615	4615	0
408	20250204	133100	128225700	4615	4615	4615	4615	0
409	20250204	133000	128225700	4615	4615	4615	4615	0
410	20250204	132900	128225700	4615	4615	4615	4615	2
411	20250204	132800	128216470	4615	4615	4615	4615	0
412	20250204	132700	128216470	4615	4615	4615	4615	0
413	20250204	132600	128216470	4615	4615	4615	4615	0
414	20250204	132500	128216470	4615	4615	4615	4615	0
415	20250204	132400	128216470	4615	4615	4615	4615	1
416	20250204	132300	128211855	4615	4615	4615	4615	0
417	20250204	132200	128211855	4615	4615	4615	4615	0
418	20250204	132100	128211855	4615	4615	4615	4615	0
419	20250204	132000	128211855	4615	4615	4615	4615	1
420	20250204	131900	128207240	4615	4615	4615	4615	0
421	20250204	131800	128207240	4615	4610	4615	4610	21
422	20250204	131700	128110425	4610	4610	4610	4610	0
423	20250204	131600	128110425	4610	4610	4610	4610	0
424	20250204	131500	128110425	4610	4610	4610	4610	0
425	20250204	131400	128110425	4610	4610	4610	4610	0
426	20250204	131300	128110425	4610	4610	4610	4610	42
427	20250204	131200	127916805	4615	4615	4615	4615	0
428	20250204	131100	127916805	4615	4615	4615	4615	0
429	20250204	131000	127916805	4615	4615	4615	4615	1
430	20250204	130900	127912190	4615	4615	4615	4615	0
431	20250204	130800	127912190	4615	4615	4615	4615	0
432	20250204	130700	127912190	4615	4615	4615	4615	0
433	20250204	130600	127912190	4615	4615	4615	4615	0
434	20250204	130500	127912190	4615	4615	4615	4615	0
435	20250204	130400	127912190	4615	4620	4620	4615	1442
436	20250204	130300	121257285	4615	4620	4625	4615	1151
437	20250204	130200	115944590	4620	4620	4620	4620	0
438	20250204	130100	115944590	4620	4620	4620	4620	0
439	20250204	130000	115944590	4620	4620	4620	4620	0
440	20250204	125900	115944590	4620	4620	4620	4620	0
441	20250204	125800	115944590	4620	4620	4620	4620	1
442	20250204	125700	115939970	4620	4620	4620	4620	0
443	20250204	125600	115939970	4620	4620	4620	4620	0
444	20250204	125500	115939970	4620	4620	4620	4620	0
445	20250204	125400	115939970	4620	4620	4620	4620	1
446	20250204	125300	115935350	4615	4610	4615	4610	1010
447	20250204	125200	111279245	4610	4610	4610	4610	0
448	20250204	125100	111279245	4610	4605	4610	4605	4
449	20250204	125000	111260820	4605	4600	4605	4600	56
450	20250204	124900	111003035	4600	4600	4600	4600	0
451	20250204	124800	111003035	4600	4600	4600	4600	0
452	20250204	124700	111003035	4600	4600	4600	4600	10
453	20250204	124600	110957035	4600	4600	4600	4600	0
454	20250204	124500	110957035	4600	4600	4600	4600	0
455	20250204	124400	110957035	4600	4600	4600	4600	0
456	20250204	124300	110957035	4600	4600	4600	4600	10
457	20250204	124200	110911035	4600	4600	4600	4600	0
458	20250204	124100	110911035	4600	4600	4600	4600	0
459	20250204	124000	110911035	4600	4600	4600	4600	0
460	20250204	123900	110911035	4600	4600	4600	4600	10
461	20250204	123800	110865035	4600	4595	4600	4595	9
462	20250204	123700	110823675	4595	4595	4595	4595	0
463	20250204	123600	110823675	4595	4595	4595	4595	0
464	20250204	123500	110823675	4595	4595	4595	4595	0
465	20250204	123400	110823675	4595	4595	4595	4595	0
466	20250204	123300	110823675	4595	4595	4595	4595	1
467	20250204	123200	110819080	4590	4590	4590	4590	1
468	20250204	123100	110814490	4595	4595	4595	4595	0
469	20250204	123000	110814490	4595	4595	4595	4595	0
470	20250204	122900	110814490	4595	4595	4595	4595	0
471	20250204	122800	110814490	4595	4595	4595	4595	5
472	20250204	122700	110791515	4595	4595	4595	4595	1
473	20250204	122600	110786920	4595	4595	4595	4595	0
474	20250204	122500	110786920	4595	4595	4595	4595	0
475	20250204	122400	110786920	4595	4595	4595	4595	0
476	20250204	122300	110786920	4595	4595	4595	4595	0
477	20250204	122200	110786920	4595	4595	4595	4595	2
478	20250204	122100	110777730	4575	4575	4575	4575	0
479	20250204	122000	110777730	4575	4575	4575	4575	0
480	20250204	121900	110777730	4575	4575	4575	4575	0
481	20250204	121800	110777730	4575	4575	4575	4575	0
482	20250204	121700	110777730	4575	4575	4575	4575	0
483	20250204	121600	110777730	4575	4575	4575	4575	0
484	20250204	121500	110777730	4575	4575	4575	4575	0
485	20250204	121400	110777730	4575	4575	4575	4575	0
486	20250204	121300	110777730	4575	4575	4575	4575	0
487	20250204	121200	110777730	4575	4575	4575	4575	0
488	20250204	121100	110777730	4575	4575	4575	4575	24
489	20250204	121000	110667930	4575	4575	4575	4575	0
490	20250204	120900	110667930	4575	4575	4575	4575	0
491	20250204	120800	110667930	4575	4575	4575	4575	0
492	20250204	120700	110667930	4575	4575	4575	4575	10
493	20250204	120600	110622180	4590	4590	4590	4590	0
494	20250204	120500	110622180	4590	4590	4590	4590	0
495	20250204	120400	110622180	4590	4590	4590	4590	0
496	20250204	120300	110622180	4590	4590	4590	4590	270
497	20250204	120200	109382880	4595	4600	4600	4595	88
498	20250204	120100	108978485	4610	4610	4610	4610	0
499	20250204	120000	108978485	4610	4610	4610	4610	0
500	20250204	115900	108978485	4610	4610	4610	4610	0
501	20250204	115800	108978485	4610	4610	4610	4610	0
502	20250204	115700	108978485	4610	4610	4610	4610	0
503	20250204	115600	108978485	4610	4610	4610	4610	0
504	20250204	115500	108978485	4610	4610	4610	4610	0
505	20250204	115400	108978485	4610	4610	4610	4610	0
506	20250204	115300	108978485	4610	4610	4610	4610	0
507	20250204	115200	108978485	4610	4610	4610	4610	0
508	20250204	115100	108978485	4610	4610	4610	4610	0
509	20250204	115000	108978485	4610	4610	4610	4610	0
510	20250204	114900	108978485	4610	4610	4610	4610	66
511	20250204	114800	108674225	4610	4610	4610	4610	0
512	20250204	114700	108674225	4610	4610	4610	4610	0
513	20250204	114600	108674225	4610	4610	4610	4610	0
514	20250204	114500	108674225	4610	4610	4610	4610	0
515	20250204	114400	108674225	4610	4610	4610	4610	0
516	20250204	114300	108674225	4610	4610	4610	4610	0
517	20250204	114200	108674225	4610	4610	4610	4610	0
518	20250204	114100	108674225	4610	4610	4610	4610	0
519	20250204	114000	108674225	4610	4610	4610	4610	0
520	20250204	113900	108674225	4610	4610	4610	4610	0
521	20250204	113800	108674225	4610	4610	4610	4610	0
522	20250204	113700	108674225	4610	4610	4610	4610	0
523	20250204	113600	108674225	4610	4610	4610	4610	0
524	20250204	113500	108674225	4610	4610	4610	4610	0
525	20250204	113400	108674225	4610	4610	4610	4610	0
526	20250204	113300	108674225	4610	4610	4610	4610	10
527	20250204	113200	108628125	4610	4610	4610	4610	0
528	20250204	113100	108628125	4610	4610	4610	4610	0
529	20250204	113000	108628125	4610	4610	4610	4610	7
530	20250204	112900	108595855	4610	4610	4610	4610	0
531	20250204	112800	108595855	4610	4610	4610	4610	0
532	20250204	112700	108595855	4610	4610	4610	4610	0
533	20250204	112600	108595855	4610	4610	4610	4610	33
534	20250204	112500	108443725	4595	4595	4595	4595	0
535	20250204	112400	108443725	4595	4595	4595	4595	0
536	20250204	112300	108443725	4595	4595	4595	4595	0
537	20250204	112200	108443725	4595	4595	4595	4595	0
538	20250204	112100	108443725	4595	4595	4595	4595	20
539	20250204	112000	108351825	4600	4600	4600	4600	0
540	20250204	111900	108351825	4600	4600	4600	4600	0
541	20250204	111800	108351825	4600	4600	4600	4600	42
542	20250204	111700	108158625	4600	4600	4600	4600	0
543	20250204	111600	108158625	4600	4600	4600	4600	0
544	20250204	111500	108158625	4600	4600	4600	4600	8
545	20250204	111400	108121825	4600	4600	4600	4600	0
546	20250204	111300	108121825	4600	4600	4600	4600	0
547	20250204	111200	108121825	4600	4600	4600	4600	0
548	20250204	111100	108121825	4600	4600	4600	4600	3
549	20250204	111000	108108025	4605	4605	4605	4605	0
550	20250204	110900	108108025	4605	4605	4605	4605	5
551	20250204	110800	108085000	4605	4605	4605	4605	0
552	20250204	110700	108085000	4605	4605	4605	4605	0
553	20250204	110600	108085000	4605	4605	4605	4605	9
554	20250204	110500	108043555	4610	4605	4610	4605	13
555	20250204	110400	107983685	4605	4605	4605	4605	0
556	20250204	110300	107983685	4605	4605	4605	4605	0
557	20250204	110200	107983685	4605	4605	4605	4605	0
558	20250204	110100	107983685	4605	4605	4605	4605	0
559	20250204	110000	107983685	4605	4605	4605	4605	0
560	20250204	105900	107983685	4605	4605	4605	4605	0
561	20250204	105800	107983685	4605	4605	4605	4605	0
562	20250204	105700	107983685	4605	4605	4605	4605	0
563	20250204	105600	107983685	4605	4605	4605	4605	0
564	20250204	105500	107983685	4605	4605	4605	4605	0
565	20250204	105400	107983685	4605	4590	4605	4590	270
566	20250204	105300	106744010	4570	4590	4590	4570	101
567	20250204	105200	106282420	4590	4590	4590	4590	0
568	20250204	105100	106282420	4590	4590	4590	4590	0
569	20250204	105000	106282420	4590	4590	4590	4590	0
570	20250204	104900	106282420	4590	4585	4590	4585	213
571	20250204	104800	105304770	4590	4590	4590	4590	0
572	20250204	104700	105304770	4590	4590	4590	4590	0
573	20250204	104600	105304770	4590	4590	4590	4590	1
574	20250204	104500	105300180	4590	4590	4590	4590	12
575	20250204	104400	105245100	4570	4570	4570	4570	0
576	20250204	104300	105245100	4570	4570	4570	4570	0
577	20250204	104200	105245100	4570	4570	4570	4570	1
578	20250204	104100	105240530	4590	4590	4590	4590	0
579	20250204	104000	105240530	4590	4590	4590	4590	1
580	20250204	103900	105235940	4590	4590	4590	4590	0
581	20250204	103800	105235940	4590	4590	4590	4590	2
582	20250204	103700	105226760	4560	4560	4560	4560	0
583	20250204	103600	105226760	4560	4560	4560	4560	0
584	20250204	103500	105226760	4560	4585	4585	4560	300
585	20250204	103400	103856690	4590	4590	4590	4590	0
586	20250204	103300	103856690	4590	4590	4590	4590	0
587	20250204	103200	103856690	4590	4590	4590	4590	0
588	20250204	103100	103856690	4590	4590	4590	4590	1
589	20250204	103000	103852100	4590	4590	4590	4590	2
590	20250204	102900	103842920	4590	4590	4590	4590	0
591	20250204	102800	103842920	4590	4590	4590	4590	2
592	20250204	102700	103833740	4590	4590	4590	4590	0
593	20250204	102600	103833740	4590	4590	4590	4590	0
594	20250204	102500	103833740	4590	4590	4590	4590	0
595	20250204	102400	103833740	4590	4590	4590	4590	2
596	20250204	102300	103824560	4590	4590	4590	4590	0
597	20250204	102200	103824560	4590	4580	4590	4580	21
598	20250204	102100	103728370	4585	4585	4585	4585	1
599	20250204	102000	103723785	4585	4585	4585	4585	0
600	20250204	101900	103723785	4585	4590	4590	4585	13
601	20250204	101800	103664175	4585	4585	4585	4585	30
602	20250204	101700	103526625	4590	4590	4590	4590	0
603	20250204	101600	103526625	4590	4590	4590	4590	0
604	20250204	101500	103526625	4590	4590	4590	4590	0
605	20250204	101400	103526625	4590	4590	4590	4590	0
606	20250204	101300	103526625	4590	4590	4590	4590	0
607	20250204	101200	103526625	4590	4590	4590	4590	0
608	20250204	101100	103526625	4590	4590	4590	4590	72
609	20250204	101000	103196145	4600	4600	4600	4600	3
610	20250204	100900	103182345	4600	4600	4600	4600	0
611	20250204	100800	103182345	4600	4600	4600	4600	0
612	20250204	100700	103182345	4600	4600	4600	4600	0
613	20250204	100600	103182345	4600	4600	4600	4600	88
614	20250204	100500	102777545	4605	4605	4605	4605	32
615	20250204	100400	102630185	4600	4600	4605	4600	103
616	20250204	100300	102156380	4600	4600	4600	4600	0
617	20250204	100200	102156380	4600	4600	4600	4600	0
618	20250204	100100	102156380	4600	4580	4600	4580	4
619	20250204	100000	102138010	4545	4605	4615	4530	3461
620	20250204	095900	86206050	4615	4615	4615	4615	0
621	20250204	095800	86206050	4615	4615	4615	4615	0
622	20250204	095700	86206050	4615	4610	4615	4605	108
623	20250204	095600	85708135	4610	4610	4610	4610	1
624	20250204	095500	85703525	4615	4615	4615	4615	123
625	20250204	095400	85135880	4615	4615	4615	4615	250
626	20250204	095300	83982130	4615	4615	4615	4615	0
627	20250204	095200	83982130	4615	4615	4615	4615	0
628	20250204	095100	83982130	4615	4615	4615	4615	1
629	20250204	095000	83977515	4640	4640	4640	4640	10
630	20250204	094900	83931115	4650	4650	4650	4650	0
631	20250204	094800	83931115	4650	4650	4650	4650	0
632	20250204	094700	83931115	4650	4650	4650	4650	1
633	20250204	094600	83926465	4650	4650	4650	4645	182
634	20250204	094500	83080990	4650	4650	4650	4650	0
635	20250204	094400	83080990	4650	4650	4650	4650	0
636	20250204	094300	83080990	4650	4650	4650	4650	5
637	20250204	094200	83057740	4650	4650	4650	4650	0
638	20250204	094100	83057740	4650	4650	4650	4650	0
639	20250204	094000	83057740	4650	4650	4650	4650	0
640	20250204	093900	83057740	4650	4650	4650	4650	0
641	20250204	093800	83057740	4650	4650	4650	4650	1
642	20250204	093700	83053090	4610	4610	4610	4610	19
643	20250204	093600	82965500	4610	4615	4615	4610	33
644	20250204	093500	82813365	4650	4650	4650	4650	1
645	20250204	093400	82808715	4665	4665	4665	4665	0
646	20250204	093300	82808715	4665	4605	4665	4605	321
647	20250204	093200	81327365	4605	4605	4605	4605	17
648	20250204	093100	81249080	4605	4620	4620	4605	323
649	20250204	093000	79760565	4605	4625	4650	4605	8860
650	20250204	092900	38951590	4625	4630	4630	4625	156
651	20250204	092800	38229365	4630	4660	4660	4630	1157
652	20250204	092700	32862925	4660	4665	4665	4660	413
653	20250204	092600	30936605	4695	4695	4695	4695	2
654	20250204	092500	30927215	4665	4665	4665	4665	0
655	20250204	092400	30927215	4665	4665	4670	4665	213
656	20250204	092300	29933560	4715	4640	4715	4640	212
657	20250204	092200	28942180	4645	4650	4650	4645	138
658	20250204	092100	28300975	4650	4655	4660	4650	48
659	20250204	092000	28077480	4665	4675	4675	4665	50
660	20250204	091900	27844160	4680	4680	4680	4680	0
661	20250204	091800	27844160	4680	4680	4680	4680	13
662	20250204	091700	27783320	4685	4730	4730	4685	61
663	20250204	091600	27495285	4730	4695	4730	4695	183
664	20250204	091500	26634750	4695	4665	4695	4665	144
665	20250204	091400	25960140	4665	4665	4665	4665	0
666	20250204	091300	25960140	4665	4675	4675	4665	19
667	20250204	091200	25871355	4675	4670	4740	4655	550
668	20250204	091100	23280385	4670	4695	4695	4670	215
669	20250204	091000	22271020	4695	4650	4695	4650	266
670	20250204	090900	21024870	4650	4580	4650	4580	761
671	20250204	090800	17502915	4610	4610	4610	4610	45
672	20250204	090700	17295465	4585	4585	4585	4585	47
673	20250204	090600	17079970	4605	4555	4605	4545	1005
674	20250204	090500	12510835	4545	4545	4545	4545	0
675	20250204	090400	12510835	4545	4585	4585	4545	383
676	20250204	090300	10757215	4585	4585	4585	4585	40
677	20250204	090200	10573815	4630	4610	4630	4610	50
678	20250204	090100	10342580	4610	4600	4610	4600	29
679	20250204	090000	10209170	4600	4600	4600	4585	2220