KissMeData/274400/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205400	25675690	4250	4250	4250	4250	47
3	20250204	205300	25675690	4250	4250	4250	4250	0
4	20250204	205200	25675690	4250	4250	4250	4250	0
5	20250204	205100	25675690	4250	4250	4250	4250	0
6	20250204	205000	25675690	4250	4250	4250	4250	0
7	20250204	204900	25675690	4250	4250	4250	4250	0
8	20250204	204800	25675690	4250	4250	4250	4250	0
9	20250204	204700	25675690	4250	4250	4250	4250	0
10	20250204	204600	25675690	4250	4250	4250	4250	0
11	20250204	204500	25675690	4250	4250	4250	4250	0
12	20250204	204400	25675690	4250	4250	4250	4250	0
13	20250204	204300	25675690	4250	4250	4250	4250	0
14	20250204	204200	25675690	4250	4250	4250	4250	0
15	20250204	204100	25675690	4250	4250	4250	4250	0
16	20250204	204000	25675690	4250	4250	4250	4250	0
17	20250204	203900	25675690	4250	4250	4250	4250	0
18	20250204	203800	25675690	4250	4250	4250	4250	0
19	20250204	203700	25675690	4250	4250	4250	4250	0
20	20250204	203600	25675690	4250	4250	4250	4250	0
21	20250204	203500	25675690	4250	4250	4250	4250	0
22	20250204	203400	25675690	4250	4250	4250	4250	0
23	20250204	203300	25675690	4250	4250	4250	4250	0
24	20250204	203200	25675690	4250	4250	4250	4250	0
25	20250204	203100	25675690	4250	4250	4250	4250	0
26	20250204	203000	25675690	4250	4250	4250	4250	0
27	20250204	202900	25675690	4250	4250	4250	4250	0
28	20250204	202800	25675690	4250	4250	4250	4250	0
29	20250204	202700	25675690	4250	4250	4250	4250	0
30	20250204	202600	25675690	4250	4250	4250	4250	0
31	20250204	202500	25675690	4250	4250	4250	4250	0
32	20250204	202400	25675690	4250	4250	4250	4250	47
33	20250204	202300	25675690	4250	4250	4250	4250	0
34	20250204	202200	25675690	4250	4250	4250	4250	0
35	20250204	202100	25675690	4250	4250	4250	4250	0
36	20250204	202000	25675690	4250	4250	4250	4250	0
37	20250204	201900	25675690	4250	4250	4250	4250	0
38	20250204	201800	25675690	4250	4250	4250	4250	0
39	20250204	201700	25675690	4250	4250	4250	4250	0
40	20250204	201600	25675690	4250	4250	4250	4250	0
41	20250204	201500	25675690	4250	4250	4250	4250	0
42	20250204	201400	25675690	4250	4250	4250	4250	0
43	20250204	201300	25675690	4250	4250	4250	4250	0
44	20250204	201200	25675690	4250	4250	4250	4250	0
45	20250204	201100	25675690	4250	4250	4250	4250	0
46	20250204	201000	25675690	4250	4250	4250	4250	0
47	20250204	200900	25675690	4250	4250	4250	4250	0
48	20250204	200800	25675690	4250	4250	4250	4250	0
49	20250204	200700	25675690	4250	4250	4250	4250	0
50	20250204	200600	25675690	4250	4250	4250	4250	0
51	20250204	200500	25675690	4250	4250	4250	4250	0
52	20250204	200400	25675690	4250	4250	4250	4250	0
53	20250204	200300	25675690	4250	4250	4250	4250	0
54	20250204	200200	25675690	4250	4250	4250	4250	0
55	20250204	200100	25675690	4250	4250	4250	4250	0
56	20250204	200000	25675690	4250	4250	4250	4250	0
57	20250204	195900	25675690	4250	4250	4250	4250	0
58	20250204	195800	25675690	4250	4250	4250	4250	0
59	20250204	195700	25675690	4250	4250	4250	4250	0
60	20250204	195600	25675690	4250	4250	4250	4250	0
61	20250204	195500	25675690	4250	4250	4250	4250	0
62	20250204	195400	25675690	4250	4250	4250	4250	47
63	20250204	195300	25675690	4250	4250	4250	4250	0
64	20250204	195200	25675690	4250	4250	4250	4250	0
65	20250204	195100	25675690	4250	4250	4250	4250	0
66	20250204	195000	25675690	4250	4250	4250	4250	0
67	20250204	194900	25675690	4250	4250	4250	4250	0
68	20250204	194800	25675690	4250	4250	4250	4250	0
69	20250204	194700	25675690	4250	4250	4250	4250	0
70	20250204	194600	25675690	4250	4250	4250	4250	0
71	20250204	194500	25675690	4250	4250	4250	4250	0
72	20250204	194400	25675690	4250	4250	4250	4250	0
73	20250204	194300	25675690	4250	4250	4250	4250	0
74	20250204	194200	25675690	4250	4250	4250	4250	0
75	20250204	194100	25675690	4250	4250	4250	4250	0
76	20250204	194000	25675690	4250	4250	4250	4250	0
77	20250204	193900	25675690	4250	4250	4250	4250	0
78	20250204	193800	25675690	4250	4250	4250	4250	0
79	20250204	193700	25675690	4250	4250	4250	4250	0
80	20250204	193600	25675690	4250	4250	4250	4250	0
81	20250204	193500	25675690	4250	4250	4250	4250	0
82	20250204	193400	25675690	4250	4250	4250	4250	0
83	20250204	193300	25675690	4250	4250	4250	4250	0
84	20250204	193200	25675690	4250	4250	4250	4250	0
85	20250204	193100	25675690	4250	4250	4250	4250	0
86	20250204	193000	25675690	4250	4250	4250	4250	0
87	20250204	192900	25675690	4250	4250	4250	4250	0
88	20250204	192800	25675690	4250	4250	4250	4250	0
89	20250204	192700	25675690	4250	4250	4250	4250	0
90	20250204	192600	25675690	4250	4250	4250	4250	0
91	20250204	192500	25675690	4250	4250	4250	4250	0
92	20250204	192400	25675690	4250	4250	4250	4250	47
93	20250204	192300	25675690	4250	4250	4250	4250	0
94	20250204	192200	25675690	4250	4250	4250	4250	0
95	20250204	192100	25675690	4250	4250	4250	4250	0
96	20250204	192000	25675690	4250	4250	4250	4250	0
97	20250204	191900	25675690	4250	4250	4250	4250	0
98	20250204	191800	25675690	4250	4250	4250	4250	0
99	20250204	191700	25675690	4250	4250	4250	4250	0
100	20250204	191600	25675690	4250	4250	4250	4250	0
101	20250204	191500	25675690	4250	4250	4250	4250	0
102	20250204	191400	25675690	4250	4250	4250	4250	0
103	20250204	191300	25675690	4250	4250	4250	4250	0
104	20250204	191200	25675690	4250	4250	4250	4250	0
105	20250204	191100	25675690	4250	4250	4250	4250	0
106	20250204	191000	25675690	4250	4250	4250	4250	0
107	20250204	190900	25675690	4250	4250	4250	4250	0
108	20250204	190800	25675690	4250	4250	4250	4250	0
109	20250204	190700	25675690	4250	4250	4250	4250	0
110	20250204	190600	25675690	4250	4250	4250	4250	0
111	20250204	190500	25675690	4250	4250	4250	4250	0
112	20250204	190400	25675690	4250	4250	4250	4250	0
113	20250204	190300	25675690	4250	4250	4250	4250	0
114	20250204	190200	25675690	4250	4250	4250	4250	0
115	20250204	190100	25675690	4250	4250	4250	4250	0
116	20250204	190000	25675690	4250	4250	4250	4250	0
117	20250204	185900	25675690	4250	4250	4250	4250	0
118	20250204	185800	25675690	4250	4250	4250	4250	0
119	20250204	185700	25675690	4250	4250	4250	4250	0
120	20250204	185600	25675690	4250	4250	4250	4250	0
121	20250204	185500	25675690	4250	4250	4250	4250	0
122	20250204	185400	25675690	4250	4250	4250	4250	47
123	20250204	185300	25675690	4250	4250	4250	4250	0
124	20250204	185200	25675690	4250	4250	4250	4250	0
125	20250204	185100	25675690	4250	4250	4250	4250	0
126	20250204	185000	25675690	4250	4250	4250	4250	0
127	20250204	184900	25675690	4250	4250	4250	4250	0
128	20250204	184800	25675690	4250	4250	4250	4250	0
129	20250204	184700	25675690	4250	4250	4250	4250	0
130	20250204	184600	25675690	4250	4250	4250	4250	0
131	20250204	184500	25675690	4250	4250	4250	4250	0
132	20250204	184400	25675690	4250	4250	4250	4250	0
133	20250204	184300	25675690	4250	4250	4250	4250	0
134	20250204	184200	25675690	4250	4250	4250	4250	0
135	20250204	184100	25675690	4250	4250	4250	4250	0
136	20250204	184000	25675690	4250	4250	4250	4250	0
137	20250204	183900	25675690	4250	4250	4250	4250	0
138	20250204	183800	25675690	4250	4250	4250	4250	0
139	20250204	183700	25675690	4250	4250	4250	4250	0
140	20250204	183600	25675690	4250	4250	4250	4250	0
141	20250204	183500	25675690	4250	4250	4250	4250	0
142	20250204	183400	25675690	4250	4250	4250	4250	0
143	20250204	183300	25675690	4250	4250	4250	4250	0
144	20250204	183200	25675690	4250	4250	4250	4250	0
145	20250204	183100	25675690	4250	4250	4250	4250	0
146	20250204	183000	25675690	4250	4250	4250	4250	0
147	20250204	182900	25675690	4250	4250	4250	4250	0
148	20250204	182800	25675690	4250	4250	4250	4250	0
149	20250204	182700	25675690	4250	4250	4250	4250	0
150	20250204	182600	25675690	4250	4250	4250	4250	0
151	20250204	182500	25675690	4250	4250	4250	4250	0
152	20250204	182400	25675690	4250	4250	4250	4250	47
153	20250204	182300	25675690	4250	4250	4250	4250	0
154	20250204	182200	25675690	4250	4250	4250	4250	0
155	20250204	182100	25675690	4250	4250	4250	4250	0
156	20250204	182000	25675690	4250	4250	4250	4250	0
157	20250204	181900	25675690	4250	4250	4250	4250	0
158	20250204	181800	25675690	4250	4250	4250	4250	0
159	20250204	181700	25675690	4250	4250	4250	4250	0
160	20250204	181600	25675690	4250	4250	4250	4250	0
161	20250204	181500	25675690	4250	4250	4250	4250	0
162	20250204	181400	25675690	4250	4250	4250	4250	0
163	20250204	181300	25675690	4250	4250	4250	4250	0
164	20250204	181200	25675690	4250	4250	4250	4250	0
165	20250204	181100	25675690	4250	4250	4250	4250	0
166	20250204	181000	25675690	4250	4250	4250	4250	0
167	20250204	180900	25675690	4250	4250	4250	4250	0
168	20250204	180800	25675690	4250	4250	4250	4250	0
169	20250204	180700	25675690	4250	4250	4250	4250	0
170	20250204	180600	25675690	4250	4250	4250	4250	0
171	20250204	180500	25675690	4250	4250	4250	4250	0
172	20250204	180400	25675690	4250	4250	4250	4250	0
173	20250204	180300	25675690	4250	4250	4250	4250	0
174	20250204	180200	25675690	4250	4250	4250	4250	0
175	20250204	180100	25675690	4250	4250	4250	4250	0
176	20250204	180000	25675690	4250	4250	4250	4250	0
177	20250204	175900	25675690	4250	4250	4250	4250	0
178	20250204	175800	25675690	4250	4250	4250	4250	0
179	20250204	175700	25675690	4250	4250	4250	4250	0
180	20250204	175600	25675690	4250	4250	4250	4250	0
181	20250204	175500	25675690	4250	4250	4250	4250	0
182	20250204	175400	25675690	4250	4250	4250	4250	47
183	20250204	175300	25675690	4250	4250	4250	4250	0
184	20250204	175200	25675690	4250	4250	4250	4250	0
185	20250204	175100	25675690	4250	4250	4250	4250	0
186	20250204	175000	25675690	4250	4250	4250	4250	0
187	20250204	174900	25675690	4250	4250	4250	4250	0
188	20250204	174800	25675690	4250	4250	4250	4250	0
189	20250204	174700	25675690	4250	4250	4250	4250	0
190	20250204	174600	25675690	4250	4250	4250	4250	0
191	20250204	174500	25675690	4250	4250	4250	4250	0
192	20250204	174400	25675690	4250	4250	4250	4250	0
193	20250204	174300	25675690	4250	4250	4250	4250	0
194	20250204	174200	25675690	4250	4250	4250	4250	0
195	20250204	174100	25675690	4250	4250	4250	4250	0
196	20250204	174000	25675690	4250	4250	4250	4250	0
197	20250204	173900	25675690	4250	4250	4250	4250	0
198	20250204	173800	25675690	4250	4250	4250	4250	0
199	20250204	173700	25675690	4250	4250	4250	4250	0
200	20250204	173600	25675690	4250	4250	4250	4250	0
201	20250204	173500	25675690	4250	4250	4250	4250	0
202	20250204	173400	25675690	4250	4250	4250	4250	0
203	20250204	173300	25675690	4250	4250	4250	4250	0
204	20250204	173200	25675690	4250	4250	4250	4250	0
205	20250204	173100	25675690	4250	4250	4250	4250	0
206	20250204	173000	25675690	4250	4250	4250	4250	0
207	20250204	172900	25675690	4250	4250	4250	4250	0
208	20250204	172800	25675690	4250	4250	4250	4250	0
209	20250204	172700	25675690	4250	4250	4250	4250	0
210	20250204	172600	25675690	4250	4250	4250	4250	0
211	20250204	172500	25675690	4250	4250	4250	4250	0
212	20250204	172400	25675690	4250	4250	4250	4250	47
213	20250204	172300	25675690	4250	4250	4250	4250	0
214	20250204	172200	25675690	4250	4250	4250	4250	0
215	20250204	172100	25675690	4250	4250	4250	4250	0
216	20250204	172000	25675690	4250	4250	4250	4250	0
217	20250204	171900	25675690	4250	4250	4250	4250	0
218	20250204	171800	25675690	4250	4250	4250	4250	0
219	20250204	171700	25675690	4250	4250	4250	4250	0
220	20250204	171600	25675690	4250	4250	4250	4250	0
221	20250204	171500	25675690	4250	4250	4250	4250	0
222	20250204	171400	25675690	4250	4250	4250	4250	0
223	20250204	171300	25675690	4250	4250	4250	4250	0
224	20250204	171200	25675690	4250	4250	4250	4250	0
225	20250204	171100	25675690	4250	4250	4250	4250	0
226	20250204	171000	25675690	4250	4250	4250	4250	0
227	20250204	170900	25675690	4250	4250	4250	4250	0
228	20250204	170800	25675690	4250	4250	4250	4250	0
229	20250204	170700	25675690	4250	4250	4250	4250	0
230	20250204	170600	25675690	4250	4250	4250	4250	0
231	20250204	170500	25675690	4250	4250	4250	4250	0
232	20250204	170400	25675690	4250	4250	4250	4250	0
233	20250204	170300	25675690	4250	4250	4250	4250	0
234	20250204	170200	25675690	4250	4250	4250	4250	0
235	20250204	170100	25675690	4250	4250	4250	4250	0
236	20250204	170000	25675690	4250	4250	4250	4250	0
237	20250204	165900	25675690	4250	4250	4250	4250	0
238	20250204	165800	25675690	4250	4250	4250	4250	0
239	20250204	165700	25675690	4250	4250	4250	4250	0
240	20250204	165600	25675690	4250	4250	4250	4250	0
241	20250204	165500	25675690	4250	4250	4250	4250	0
242	20250204	165400	25675690	4250	4250	4250	4250	47
243	20250204	165300	25675690	4250	4250	4250	4250	0
244	20250204	165200	25675690	4250	4250	4250	4250	0
245	20250204	165100	25675690	4250	4250	4250	4250	0
246	20250204	165000	25675690	4250	4250	4250	4250	0
247	20250204	164900	25675690	4250	4250	4250	4250	0
248	20250204	164800	25675690	4250	4250	4250	4250	0
249	20250204	164700	25675690	4250	4250	4250	4250	0
250	20250204	164600	25675690	4250	4250	4250	4250	0
251	20250204	164500	25675690	4250	4250	4250	4250	0
252	20250204	164400	25675690	4250	4250	4250	4250	0
253	20250204	164300	25675690	4250	4250	4250	4250	0
254	20250204	164200	25675690	4250	4250	4250	4250	0
255	20250204	164100	25675690	4250	4250	4250	4250	0
256	20250204	164000	25675690	4250	4250	4250	4250	0
257	20250204	163900	25675690	4250	4250	4250	4250	0
258	20250204	163800	25675690	4250	4250	4250	4250	0
259	20250204	163700	25675690	4250	4250	4250	4250	0
260	20250204	163600	25675690	4250	4250	4250	4250	0
261	20250204	163500	25675690	4250	4250	4250	4250	0
262	20250204	163400	25675690	4250	4250	4250	4250	0
263	20250204	163300	25675690	4250	4250	4250	4250	0
264	20250204	163200	25675690	4250	4250	4250	4250	0
265	20250204	163100	25675690	4250	4250	4250	4250	0
266	20250204	163000	25675690	4250	4250	4250	4250	0
267	20250204	162900	25675690	4250	4250	4250	4250	0
268	20250204	162800	25675690	4250	4250	4250	4250	0
269	20250204	162700	25675690	4250	4250	4250	4250	0
270	20250204	162600	25675690	4250	4250	4250	4250	0
271	20250204	162500	25675690	4250	4250	4250	4250	0
272	20250204	162400	25675690	4250	4250	4250	4250	47
273	20250204	162300	25675690	4250	4250	4250	4250	0
274	20250204	162200	25675690	4250	4250	4250	4250	0
275	20250204	162100	25675690	4250	4250	4250	4250	0
276	20250204	162000	25675690	4250	4250	4250	4250	0
277	20250204	161900	25675690	4250	4250	4250	4250	0
278	20250204	161800	25675690	4250	4250	4250	4250	0
279	20250204	161700	25675690	4250	4250	4250	4250	0
280	20250204	161600	25675690	4250	4250	4250	4250	0
281	20250204	161500	25675690	4250	4250	4250	4250	0
282	20250204	161400	25675690	4250	4250	4250	4250	0
283	20250204	161300	25675690	4250	4250	4250	4250	0
284	20250204	161200	25675690	4250	4250	4250	4250	0
285	20250204	161100	25675690	4250	4250	4250	4250	0
286	20250204	161000	25675690	4250	4250	4250	4250	0
287	20250204	160900	25675690	4250	4250	4250	4250	0
288	20250204	160800	25675690	4250	4250	4250	4250	0
289	20250204	160700	25675690	4250	4250	4250	4250	0
290	20250204	160600	25675690	4250	4250	4250	4250	0
291	20250204	160500	25675690	4250	4250	4250	4250	0
292	20250204	160400	25675690	4250	4250	4250	4250	0
293	20250204	160300	25675690	4250	4250	4250	4250	0
294	20250204	160200	25675690	4250	4250	4250	4250	0
295	20250204	160100	25675690	4250	4250	4250	4250	0
296	20250204	160000	25675690	4250	4250	4250	4250	0
297	20250204	155900	25675690	4250	4250	4250	4250	0
298	20250204	155800	25675690	4250	4250	4250	4250	0
299	20250204	155700	25675690	4250	4250	4250	4250	0
300	20250204	155600	25675690	4250	4250	4250	4250	0
301	20250204	155500	25675690	4250	4250	4250	4250	0
302	20250204	155400	25675690	4250	4250	4250	4250	47
303	20250204	155300	25675690	4250	4250	4250	4250	0
304	20250204	155200	25675690	4250	4250	4250	4250	0
305	20250204	155100	25675690	4250	4250	4250	4250	0
306	20250204	155000	25675690	4250	4250	4250	4250	0
307	20250204	154900	25675690	4250	4250	4250	4250	0
308	20250204	154800	25675690	4250	4250	4250	4250	0
309	20250204	154700	25675690	4250	4250	4250	4250	0
310	20250204	154600	25675690	4250	4250	4250	4250	0
311	20250204	154500	25675690	4250	4250	4250	4250	0
312	20250204	154400	25675690	4250	4250	4250	4250	0
313	20250204	154300	25675690	4250	4250	4250	4250	0
314	20250204	154200	25675690	4250	4250	4250	4250	0
315	20250204	154100	25675690	4250	4250	4250	4250	0
316	20250204	154000	25675690	4250	4250	4250	4250	0
317	20250204	153900	25675690	4250	4250	4250	4250	0
318	20250204	153800	25675690	4250	4250	4250	4250	0
319	20250204	153700	25675690	4250	4250	4250	4250	0
320	20250204	153600	25675690	4250	4250	4250	4250	0
321	20250204	153500	25675690	4250	4250	4250	4250	0
322	20250204	153400	25675690	4250	4250	4250	4250	0
323	20250204	153300	25675690	4250	4250	4250	4250	0
324	20250204	153200	25675690	4250	4250	4250	4250	0
325	20250204	153100	25675690	4250	4250	4250	4250	0
326	20250204	153000	25675690	4250	4250	4250	4250	47
327	20250204	152900	25475940	4250	4250	4250	4250	0
328	20250204	152800	25475940	4250	4250	4250	4250	0
329	20250204	152700	25475940	4250	4250	4250	4250	0
330	20250204	152600	25475940	4250	4250	4250	4250	0
331	20250204	152500	25475940	4250	4250	4250	4250	0
332	20250204	152400	25475940	4250	4250	4250	4250	0
333	20250204	152300	25475940	4250	4250	4250	4250	0
334	20250204	152200	25475940	4250	4250	4250	4250	0
335	20250204	152100	25475940	4250	4250	4250	4250	0
336	20250204	152000	25475940	4250	4250	4250	4250	0
337	20250204	151900	25475940	4250	4250	4250	4250	164
338	20250204	151800	24778940	4250	4250	4250	4250	1
339	20250204	151700	24774690	4250	4250	4250	4250	125
340	20250204	151600	24243440	4270	4270	4270	4270	17
341	20250204	151500	24170850	4285	4285	4285	4285	204
342	20250204	151400	23296710	4280	4280	4280	4280	0
343	20250204	151300	23296710	4280	4280	4280	4280	0
344	20250204	151200	23296710	4280	4280	4280	4280	1
345	20250204	151100	23292430	4280	4280	4280	4280	0
346	20250204	151000	23292430	4280	4280	4280	4280	0
347	20250204	150900	23292430	4280	4280	4280	4280	0
348	20250204	150800	23292430	4280	4280	4280	4280	0
349	20250204	150700	23292430	4280	4280	4280	4280	0
350	20250204	150600	23292430	4280	4280	4280	4280	0
351	20250204	150500	23292430	4280	4280	4280	4280	10
352	20250204	150400	23249630	4275	4275	4275	4275	0
353	20250204	150300	23249630	4275	4275	4275	4275	0
354	20250204	150200	23249630	4275	4275	4275	4275	0
355	20250204	150100	23249630	4275	4275	4275	4275	0
356	20250204	150000	23249630	4275	4275	4275	4275	20
357	20250204	145900	23164130	4270	4270	4270	4270	0
358	20250204	145800	23164130	4270	4270	4270	4270	0
359	20250204	145700	23164130	4270	4270	4270	4270	0
360	20250204	145600	23164130	4270	4270	4270	4270	0
361	20250204	145500	23164130	4270	4270	4270	4270	0
362	20250204	145400	23164130	4270	4270	4270	4270	219
363	20250204	145300	22229000	4265	4265	4265	4265	0
364	20250204	145200	22229000	4265	4265	4265	4265	7
365	20250204	145100	22199145	4265	4265	4265	4265	98
366	20250204	145000	21781175	4265	4265	4265	4265	0
367	20250204	144900	21781175	4265	4265	4265	4265	0
368	20250204	144800	21781175	4265	4250	4265	4240	311
369	20250204	144700	20461465	4250	4250	4250	4250	0
370	20250204	144600	20461465	4250	4250	4250	4250	62
371	20250204	144500	20197965	4260	4260	4260	4260	0
372	20250204	144400	20197965	4260	4260	4260	4260	2
373	20250204	144300	20189445	4260	4260	4260	4260	0
374	20250204	144200	20189445	4260	4260	4260	4260	0
375	20250204	144100	20189445	4260	4260	4260	4260	0
376	20250204	144000	20189445	4260	4260	4260	4260	1
377	20250204	143900	20185185	4265	4265	4265	4265	0
378	20250204	143800	20185185	4265	4265	4265	4265	0
379	20250204	143700	20185185	4265	4265	4265	4265	0
380	20250204	143600	20185185	4265	4265	4265	4265	0
381	20250204	143500	20185185	4265	4265	4265	4265	0
382	20250204	143400	20185185	4265	4265	4265	4265	0
383	20250204	143300	20185185	4265	4265	4265	4265	0
384	20250204	143200	20185185	4265	4265	4265	4265	0
385	20250204	143100	20185185	4265	4265	4265	4265	3
386	20250204	143000	20172390	4270	4270	4270	4270	0
387	20250204	142900	20172390	4270	4270	4270	4270	0
388	20250204	142800	20172390	4270	4270	4270	4270	0
389	20250204	142700	20172390	4270	4270	4270	4270	0
390	20250204	142600	20172390	4270	4270	4270	4270	0
391	20250204	142500	20172390	4270	4270	4270	4270	0
392	20250204	142400	20172390	4270	4270	4270	4270	0
393	20250204	142300	20172390	4270	4240	4270	4240	21
394	20250204	142200	20083320	4240	4240	4240	4240	10
395	20250204	142100	20040920	4240	4240	4240	4240	0
396	20250204	142000	20040920	4240	4240	4240	4240	1
397	20250204	141900	20036680	4270	4270	4270	4270	0
398	20250204	141800	20036680	4270	4270	4270	4270	0
399	20250204	141700	20036680	4270	4260	4270	4260	109
400	20250204	141600	19572180	4260	4260	4260	4260	4
401	20250204	141500	19555140	4260	4260	4260	4260	0
402	20250204	141400	19555140	4260	4255	4260	4255	107
403	20250204	141300	19099820	4250	4250	4250	4250	25
404	20250204	141200	18993570	4260	4260	4260	4260	0
405	20250204	141100	18993570	4260	4260	4260	4260	0
406	20250204	141000	18993570	4260	4260	4260	4260	0
407	20250204	140900	18993570	4260	4260	4260	4260	0
408	20250204	140800	18993570	4260	4260	4260	4260	0
409	20250204	140700	18993570	4260	4260	4260	4260	0
410	20250204	140600	18993570	4260	4260	4260	4260	0
411	20250204	140500	18993570	4260	4260	4260	4260	0
412	20250204	140400	18993570	4260	4260	4260	4260	0
413	20250204	140300	18993570	4260	4260	4260	4260	0
414	20250204	140200	18993570	4260	4260	4260	4260	0
415	20250204	140100	18993570	4260	4260	4260	4260	44
416	20250204	140000	18806130	4260	4260	4260	4260	0
417	20250204	135900	18806130	4260	4260	4260	4260	0
418	20250204	135800	18806130	4260	4260	4260	4260	0
419	20250204	135700	18806130	4260	4260	4260	4260	0
420	20250204	135600	18806130	4260	4260	4260	4260	0
421	20250204	135500	18806130	4260	4260	4260	4260	0
422	20250204	135400	18806130	4260	4260	4260	4260	0
423	20250204	135300	18806130	4260	4260	4260	4260	0
424	20250204	135200	18806130	4260	4260	4260	4260	0
425	20250204	135100	18806130	4260	4260	4260	4260	0
426	20250204	135000	18806130	4260	4260	4260	4260	0
427	20250204	134900	18806130	4260	4260	4260	4260	0
428	20250204	134800	18806130	4260	4260	4260	4260	0
429	20250204	134700	18806130	4260	4260	4260	4260	0
430	20250204	134600	18806130	4260	4260	4260	4260	0
431	20250204	134500	18806130	4260	4260	4260	4260	0
432	20250204	134400	18806130	4260	4260	4260	4260	0
433	20250204	134300	18806130	4260	4260	4260	4260	0
434	20250204	134200	18806130	4260	4260	4260	4260	0
435	20250204	134100	18806130	4260	4260	4260	4260	0
436	20250204	134000	18806130	4260	4260	4260	4260	0
437	20250204	133900	18806130	4260	4260	4260	4260	0
438	20250204	133800	18806130	4260	4260	4260	4260	0
439	20250204	133700	18806130	4260	4260	4260	4260	66
440	20250204	133600	18524970	4260	4260	4260	4260	0
441	20250204	133500	18524970	4260	4260	4260	4260	0
442	20250204	133400	18524970	4260	4260	4260	4260	0
443	20250204	133300	18524970	4260	4260	4260	4260	10
444	20250204	133200	18482370	4240	4240	4240	4240	0
445	20250204	133100	18482370	4240	4240	4240	4240	0
446	20250204	133000	18482370	4240	4240	4240	4240	0
447	20250204	132900	18482370	4240	4240	4240	4240	0
448	20250204	132800	18482370	4240	4240	4240	4240	0
449	20250204	132700	18482370	4240	4240	4240	4240	0
450	20250204	132600	18482370	4240	4240	4240	4240	0
451	20250204	132500	18482370	4240	4240	4240	4240	0
452	20250204	132400	18482370	4240	4240	4240	4240	0
453	20250204	132300	18482370	4240	4240	4240	4240	0
454	20250204	132200	18482370	4240	4240	4240	4240	0
455	20250204	132100	18482370	4240	4240	4240	4240	1
456	20250204	132000	18478130	4240	4240	4240	4240	6
457	20250204	131900	18452690	4245	4245	4245	4245	0
458	20250204	131800	18452690	4245	4245	4245	4245	0
459	20250204	131700	18452690	4245	4245	4245	4245	0
460	20250204	131600	18452690	4245	4245	4245	4245	3
461	20250204	131500	18439955	4245	4245	4245	4245	0
462	20250204	131400	18439955	4245	4245	4245	4245	0
463	20250204	131300	18439955	4245	4245	4245	4245	0
464	20250204	131200	18439955	4245	4245	4245	4245	0
465	20250204	131100	18439955	4245	4245	4245	4245	0
466	20250204	131000	18439955	4245	4245	4245	4245	0
467	20250204	130900	18439955	4245	4245	4245	4245	0
468	20250204	130800	18439955	4245	4245	4245	4245	0
469	20250204	130700	18439955	4245	4245	4245	4245	0
470	20250204	130600	18439955	4245	4245	4245	4245	0
471	20250204	130500	18439955	4245	4245	4245	4245	0
472	20250204	130400	18439955	4245	4245	4245	4245	0
473	20250204	130300	18439955	4245	4245	4245	4245	0
474	20250204	130200	18439955	4245	4245	4245	4245	0
475	20250204	130100	18439955	4245	4245	4245	4245	0
476	20250204	130000	18439955	4245	4245	4245	4245	0
477	20250204	125900	18439955	4245	4245	4245	4245	0
478	20250204	125800	18439955	4245	4245	4245	4245	0
479	20250204	125700	18439955	4245	4245	4245	4245	0
480	20250204	125600	18439955	4245	4245	4245	4245	0
481	20250204	125500	18439955	4245	4245	4245	4245	0
482	20250204	125400	18439955	4245	4245	4245	4245	0
483	20250204	125300	18439955	4245	4245	4245	4245	0
484	20250204	125200	18439955	4245	4245	4245	4245	0
485	20250204	125100	18439955	4245	4245	4245	4245	0
486	20250204	125000	18439955	4245	4245	4245	4245	0
487	20250204	124900	18439955	4245	4245	4245	4245	0
488	20250204	124800	18439955	4245	4250	4275	4245	12
489	20250204	124700	18388915	4240	4240	4240	4240	0
490	20250204	124600	18388915	4240	4240	4240	4240	0
491	20250204	124500	18388915	4240	4240	4240	4240	0
492	20250204	124400	18388915	4240	4240	4240	4240	0
493	20250204	124300	18388915	4240	4240	4240	4240	0
494	20250204	124200	18388915	4240	4240	4240	4240	0
495	20250204	124100	18388915	4240	4240	4240	4240	100
496	20250204	124000	17964915	4240	4240	4240	4240	0
497	20250204	123900	17964915	4240	4240	4240	4240	0
498	20250204	123800	17964915	4240	4240	4240	4240	0
499	20250204	123700	17964915	4240	4240	4240	4240	0
500	20250204	123600	17964915	4240	4240	4240	4240	0
501	20250204	123500	17964915	4240	4240	4240	4240	0
502	20250204	123400	17964915	4240	4240	4240	4240	0
503	20250204	123300	17964915	4240	4240	4240	4240	0
504	20250204	123200	17964915	4240	4240	4240	4240	0
505	20250204	123100	17964915	4240	4240	4240	4240	0
506	20250204	123000	17964915	4240	4240	4240	4240	0
507	20250204	122900	17964915	4240	4240	4240	4240	0
508	20250204	122800	17964915	4240	4240	4240	4240	0
509	20250204	122700	17964915	4240	4240	4240	4240	0
510	20250204	122600	17964915	4240	4240	4240	4240	0
511	20250204	122500	17964915	4240	4240	4240	4240	0
512	20250204	122400	17964915	4240	4240	4240	4240	0
513	20250204	122300	17964915	4240	4240	4240	4240	0
514	20250204	122200	17964915	4240	4240	4240	4240	0
515	20250204	122100	17964915	4240	4240	4240	4240	0
516	20250204	122000	17964915	4240	4240	4240	4240	0
517	20250204	121900	17964915	4240	4240	4240	4240	0
518	20250204	121800	17964915	4240	4240	4240	4240	0
519	20250204	121700	17964915	4240	4240	4240	4240	0
520	20250204	121600	17964915	4240	4240	4240	4240	30
521	20250204	121500	17837715	4245	4245	4245	4245	4
522	20250204	121400	17820735	4250	4250	4250	4250	0
523	20250204	121300	17820735	4250	4250	4250	4250	0
524	20250204	121200	17820735	4250	4250	4250	4250	0
525	20250204	121100	17820735	4250	4250	4250	4250	0
526	20250204	121000	17820735	4250	4250	4250	4250	0
527	20250204	120900	17820735	4250	4250	4250	4250	17
528	20250204	120800	17748485	4255	4255	4255	4250	126
529	20250204	120700	17212850	4260	4260	4260	4260	1
530	20250204	120600	17208590	4260	4260	4260	4260	0
531	20250204	120500	17208590	4260	4260	4260	4260	0
532	20250204	120400	17208590	4260	4260	4260	4260	1
533	20250204	120300	17204330	4295	4295	4295	4295	0
534	20250204	120200	17204330	4295	4295	4295	4295	0
535	20250204	120100	17204330	4295	4295	4295	4295	0
536	20250204	120000	17204330	4295	4295	4295	4295	0
537	20250204	115900	17204330	4295	4295	4295	4295	0
538	20250204	115800	17204330	4295	4295	4295	4295	0
539	20250204	115700	17204330	4295	4295	4295	4295	0
540	20250204	115600	17204330	4295	4295	4295	4295	0
541	20250204	115500	17204330	4295	4295	4295	4295	0
542	20250204	115400	17204330	4295	4295	4295	4295	0
543	20250204	115300	17204330	4295	4295	4295	4295	0
544	20250204	115200	17204330	4295	4295	4295	4295	0
545	20250204	115100	17204330	4295	4295	4295	4295	0
546	20250204	115000	17204330	4295	4295	4295	4295	0
547	20250204	114900	17204330	4295	4295	4295	4295	0
548	20250204	114800	17204330	4295	4295	4295	4295	0
549	20250204	114700	17204330	4295	4295	4295	4295	0
550	20250204	114600	17204330	4295	4295	4295	4295	0
551	20250204	114500	17204330	4295	4295	4295	4295	0
552	20250204	114400	17204330	4295	4295	4295	4295	0
553	20250204	114300	17204330	4295	4295	4295	4295	0
554	20250204	114200	17204330	4295	4295	4295	4295	0
555	20250204	114100	17204330	4295	4295	4295	4295	0
556	20250204	114000	17204330	4295	4295	4295	4295	0
557	20250204	113900	17204330	4295	4295	4295	4295	0
558	20250204	113800	17204330	4295	4295	4295	4295	0
559	20250204	113700	17204330	4295	4295	4295	4295	0
560	20250204	113600	17204330	4295	4295	4295	4295	0
561	20250204	113500	17204330	4295	4295	4295	4295	0
562	20250204	113400	17204330	4295	4295	4295	4295	0
563	20250204	113300	17204330	4295	4295	4295	4295	0
564	20250204	113200	17204330	4295	4295	4295	4295	0
565	20250204	113100	17204330	4295	4295	4295	4295	0
566	20250204	113000	17204330	4295	4295	4295	4295	0
567	20250204	112900	17204330	4295	4295	4295	4295	0
568	20250204	112800	17204330	4295	4295	4295	4295	0
569	20250204	112700	17204330	4295	4295	4295	4295	0
570	20250204	112600	17204330	4295	4295	4295	4295	0
571	20250204	112500	17204330	4295	4295	4295	4295	0
572	20250204	112400	17204330	4295	4295	4295	4295	10
573	20250204	112300	17161380	4295	4295	4295	4295	0
574	20250204	112200	17161380	4295	4295	4295	4295	0
575	20250204	112100	17161380	4295	4295	4295	4295	0
576	20250204	112000	17161380	4295	4295	4295	4295	0
577	20250204	111900	17161380	4295	4270	4295	4270	7
578	20250204	111800	17131405	4260	4260	4260	4260	0
579	20250204	111700	17131405	4260	4260	4260	4260	0
580	20250204	111600	17131405	4260	4260	4260	4260	0
581	20250204	111500	17131405	4260	4260	4260	4260	22
582	20250204	111400	17037685	4255	4255	4255	4255	0
583	20250204	111300	17037685	4255	4255	4255	4255	0
584	20250204	111200	17037685	4255	4255	4255	4255	0
585	20250204	111100	17037685	4255	4255	4255	4255	0
586	20250204	111000	17037685	4255	4255	4255	4255	0
587	20250204	110900	17037685	4255	4255	4255	4255	0
588	20250204	110800	17037685	4255	4255	4255	4255	0
589	20250204	110700	17037685	4255	4255	4255	4255	0
590	20250204	110600	17037685	4255	4255	4255	4255	4
591	20250204	110500	17020665	4260	4260	4260	4260	0
592	20250204	110400	17020665	4260	4260	4260	4260	0
593	20250204	110300	17020665	4260	4260	4260	4260	53
594	20250204	110200	16794885	4260	4260	4260	4260	0
595	20250204	110100	16794885	4260	4260	4260	4260	0
596	20250204	110000	16794885	4260	4260	4260	4260	0
597	20250204	105900	16794885	4260	4260	4260	4260	0
598	20250204	105800	16794885	4260	4240	4260	4240	9
599	20250204	105700	16756635	4235	4240	4240	4235	199
600	20250204	105600	15913855	4250	4250	4250	4250	0
601	20250204	105500	15913855	4250	4250	4250	4250	35
602	20250204	105400	15765105	4235	4235	4235	4235	0
603	20250204	105300	15765105	4235	4235	4235	4235	0
604	20250204	105200	15765105	4235	4235	4235	4235	0
605	20250204	105100	15765105	4235	4235	4235	4235	0
606	20250204	105000	15765105	4235	4235	4235	4235	0
607	20250204	104900	15765105	4235	4235	4235	4235	0
608	20250204	104800	15765105	4235	4235	4235	4235	0
609	20250204	104700	15765105	4235	4235	4235	4235	0
610	20250204	104600	15765105	4235	4235	4235	4235	0
611	20250204	104500	15765105	4235	4235	4235	4235	0
612	20250204	104400	15765105	4235	4235	4235	4235	0
613	20250204	104300	15765105	4235	4235	4235	4235	0
614	20250204	104200	15765105	4235	4235	4235	4235	5
615	20250204	104100	15743930	4235	4235	4235	4235	15
616	20250204	104000	15680405	4235	4235	4235	4235	0
617	20250204	103900	15680405	4235	4235	4235	4235	40
618	20250204	103800	15511005	4235	4305	4305	4235	11
619	20250204	103700	15464350	4240	4240	4240	4240	10
620	20250204	103600	15421950	4240	4240	4240	4240	0
621	20250204	103500	15421950	4240	4240	4240	4240	20
622	20250204	103400	15337150	4240	4240	4240	4240	5
623	20250204	103300	15315950	4240	4240	4240	4240	20
624	20250204	103200	15231150	4245	4245	4245	4245	5
625	20250204	103100	15209925	4250	4250	4250	4250	0
626	20250204	103000	15209925	4250	4250	4250	4250	10
627	20250204	102900	15167425	4250	4250	4250	4250	0
628	20250204	102800	15167425	4250	4250	4250	4250	10
629	20250204	102700	15124925	4250	4250	4250	4250	10
630	20250204	102600	15082425	4325	4325	4325	4325	0
631	20250204	102500	15082425	4325	4250	4325	4250	11
632	20250204	102400	15035600	4325	4325	4325	4325	0
633	20250204	102300	15035600	4325	4325	4325	4325	0
634	20250204	102200	15035600	4325	4325	4325	4325	1
635	20250204	102100	15031275	4335	4335	4335	4335	0
636	20250204	102000	15031275	4335	4335	4335	4335	0
637	20250204	101900	15031275	4335	4335	4335	4335	0
638	20250204	101800	15031275	4335	4335	4335	4335	0
639	20250204	101700	15031275	4335	4335	4335	4335	2
640	20250204	101600	15022605	4330	4310	4330	4310	53
641	20250204	101500	14793695	4240	4240	4240	4240	0
642	20250204	101400	14793695	4240	4275	4275	4240	260
643	20250204	101300	13690425	4275	4275	4275	4275	0
644	20250204	101200	13690425	4275	4275	4275	4275	0
645	20250204	101100	13690425	4275	4275	4275	4275	0
646	20250204	101000	13690425	4275	4275	4275	4275	0
647	20250204	100900	13690425	4275	4275	4275	4275	0
648	20250204	100800	13690425	4275	4275	4275	4275	477
649	20250204	100700	11651250	4315	4315	4315	4315	0
650	20250204	100600	11651250	4315	4315	4315	4315	0
651	20250204	100500	11651250	4315	4315	4315	4315	1
652	20250204	100400	11646935	4315	4315	4315	4315	0
653	20250204	100300	11646935	4315	4315	4315	4315	0
654	20250204	100200	11646935	4315	4315	4315	4310	202
655	20250204	100100	10775310	4320	4320	4320	4320	49
656	20250204	100000	10563630	4330	4330	4330	4330	14
657	20250204	095900	10503010	4330	4330	4330	4330	0
658	20250204	095800	10503010	4330	4325	4330	4325	34
659	20250204	095700	10355795	4330	4330	4330	4330	0
660	20250204	095600	10355795	4330	4330	4330	4330	58
661	20250204	095500	10104655	4330	4330	4330	4330	0
662	20250204	095400	10104655	4330	4330	4330	4330	22
663	20250204	095300	10009395	4325	4325	4325	4325	1
664	20250204	095200	10005070	4310	4310	4310	4310	0
665	20250204	095100	10005070	4310	4330	4330	4310	204
666	20250204	095000	9125110	4340	4330	4340	4330	51
667	20250204	094900	8904270	4330	4330	4330	4330	0
668	20250204	094800	8904270	4330	4320	4330	4320	69
669	20250204	094700	8605920	4320	4320	4320	4320	0
670	20250204	094600	8605920	4320	4320	4320	4320	7
671	20250204	094500	8575680	4320	4320	4320	4320	1
672	20250204	094400	8571360	4315	4315	4315	4315	101
673	20250204	094300	8135545	4310	4295	4310	4295	48
674	20250204	094200	7929370	4290	4290	4290	4290	0
675	20250204	094100	7929370	4290	4290	4290	4290	11
676	20250204	094000	7882180	4300	4300	4300	4300	0
677	20250204	093900	7882180	4300	4305	4305	4300	2
678	20250204	093800	7873575	4310	4310	4310	4310	0
679	20250204	093700	7873575	4310	4310	4310	4310	0
680	20250204	093600	7873575	4310	4310	4310	4310	0
681	20250204	093500	7873575	4310	4310	4310	4310	0
682	20250204	093400	7873575	4310	4310	4310	4310	56
683	20250204	093300	7632215	4310	4310	4310	4310	0
684	20250204	093200	7632215	4310	4310	4310	4310	0
685	20250204	093100	7632215	4310	4310	4310	4310	9
686	20250204	093000	7593425	4245	4245	4245	4245	108
687	20250204	092900	7134965	4310	4270	4310	4270	66
688	20250204	092800	6850545	4245	4245	4245	4245	0
689	20250204	092700	6850545	4245	4245	4245	4245	0
690	20250204	092600	6850545	4245	4245	4245	4245	0
691	20250204	092500	6850545	4245	4245	4245	4245	100
692	20250204	092400	6426045	4245	4245	4245	4245	0
693	20250204	092300	6426045	4245	4245	4245	4245	112
694	20250204	092200	5950605	4245	4245	4245	4245	0
695	20250204	092100	5950605	4245	4145	4245	4145	42
696	20250204	092000	5773435	4145	4145	4145	4145	0
697	20250204	091900	5773435	4145	4145	4145	4145	1
698	20250204	091800	5769290	4120	4120	4120	4120	0
699	20250204	091700	5769290	4120	4170	4170	4120	78
700	20250204	091600	5445300	4245	4245	4245	4245	62
701	20250204	091500	5182110	4245	4245	4245	4245	0
702	20250204	091400	5182110	4245	4245	4245	4245	50
703	20250204	091300	4969860	4245	4245	4245	4245	49
704	20250204	091200	4761855	4245	4245	4245	4245	51
705	20250204	091100	4545360	4245	4245	4245	4245	29
706	20250204	091000	4422255	4285	4285	4285	4285	25
707	20250204	090900	4315130	4310	4310	4310	4310	0
708	20250204	090800	4315130	4310	4300	4310	4300	91
709	20250204	090700	3923220	4285	4290	4290	4285	40
710	20250204	090600	3751670	4285	4255	4285	4255	304
711	20250204	090500	2453965	4285	4285	4285	4285	0
712	20250204	090400	2453965	4285	4285	4285	4285	0
713	20250204	090300	2453965	4285	4285	4285	4285	0
714	20250204	090200	2453965	4285	4285	4285	4285	0
715	20250204	090100	2453965	4285	4285	4285	4285	1
716	20250204	090000	2449680	4190	4115	4190	4115	594