KissMeData/128660/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201600	286924240	3015	3015	3015	3015	3808
3	20250204	201500	286924240	3015	3015	3015	3015	0
4	20250204	201400	286924240	3015	3015	3015	3015	0
5	20250204	201300	286924240	3015	3015	3015	3015	0
6	20250204	201200	286924240	3015	3015	3015	3015	0
7	20250204	201100	286924240	3015	3015	3015	3015	0
8	20250204	201000	286924240	3015	3015	3015	3015	0
9	20250204	200900	286924240	3015	3015	3015	3015	0
10	20250204	200800	286924240	3015	3015	3015	3015	0
11	20250204	200700	286924240	3015	3015	3015	3015	0
12	20250204	200600	286924240	3015	3015	3015	3015	0
13	20250204	200500	286924240	3015	3015	3015	3015	0
14	20250204	200400	286924240	3015	3015	3015	3015	0
15	20250204	200300	286924240	3015	3015	3015	3015	0
16	20250204	200200	286924240	3015	3015	3015	3015	0
17	20250204	200100	286924240	3015	3015	3015	3015	0
18	20250204	200000	286924240	3015	3015	3015	3015	0
19	20250204	195900	286924240	3015	3015	3015	3015	0
20	20250204	195800	286924240	3015	3015	3015	3015	0
21	20250204	195700	286924240	3015	3015	3015	3015	0
22	20250204	195600	286924240	3015	3015	3015	3015	0
23	20250204	195500	286924240	3015	3015	3015	3015	0
24	20250204	195400	286924240	3015	3015	3015	3015	0
25	20250204	195300	286924240	3015	3015	3015	3015	0
26	20250204	195200	286924240	3015	3015	3015	3015	0
27	20250204	195100	286924240	3015	3015	3015	3015	0
28	20250204	195000	286924240	3015	3015	3015	3015	0
29	20250204	194900	286924240	3015	3015	3015	3015	0
30	20250204	194800	286924240	3015	3015	3015	3015	0
31	20250204	194700	286924240	3015	3015	3015	3015	0
32	20250204	194600	286924240	3015	3015	3015	3015	3808
33	20250204	194500	286924240	3015	3015	3015	3015	0
34	20250204	194400	286924240	3015	3015	3015	3015	0
35	20250204	194300	286924240	3015	3015	3015	3015	0
36	20250204	194200	286924240	3015	3015	3015	3015	0
37	20250204	194100	286924240	3015	3015	3015	3015	0
38	20250204	194000	286924240	3015	3015	3015	3015	0
39	20250204	193900	286924240	3015	3015	3015	3015	0
40	20250204	193800	286924240	3015	3015	3015	3015	0
41	20250204	193700	286924240	3015	3015	3015	3015	0
42	20250204	193600	286924240	3015	3015	3015	3015	0
43	20250204	193500	286924240	3015	3015	3015	3015	0
44	20250204	193400	286924240	3015	3015	3015	3015	0
45	20250204	193300	286924240	3015	3015	3015	3015	0
46	20250204	193200	286924240	3015	3015	3015	3015	0
47	20250204	193100	286924240	3015	3015	3015	3015	0
48	20250204	193000	286924240	3015	3015	3015	3015	0
49	20250204	192900	286924240	3015	3015	3015	3015	0
50	20250204	192800	286924240	3015	3015	3015	3015	0
51	20250204	192700	286924240	3015	3015	3015	3015	0
52	20250204	192600	286924240	3015	3015	3015	3015	0
53	20250204	192500	286924240	3015	3015	3015	3015	0
54	20250204	192400	286924240	3015	3015	3015	3015	0
55	20250204	192300	286924240	3015	3015	3015	3015	0
56	20250204	192200	286924240	3015	3015	3015	3015	0
57	20250204	192100	286924240	3015	3015	3015	3015	0
58	20250204	192000	286924240	3015	3015	3015	3015	0
59	20250204	191900	286924240	3015	3015	3015	3015	0
60	20250204	191800	286924240	3015	3015	3015	3015	0
61	20250204	191700	286924240	3015	3015	3015	3015	0
62	20250204	191600	286924240	3015	3015	3015	3015	3808
63	20250204	191500	286924240	3015	3015	3015	3015	0
64	20250204	191400	286924240	3015	3015	3015	3015	0
65	20250204	191300	286924240	3015	3015	3015	3015	0
66	20250204	191200	286924240	3015	3015	3015	3015	0
67	20250204	191100	286924240	3015	3015	3015	3015	0
68	20250204	191000	286924240	3015	3015	3015	3015	0
69	20250204	190900	286924240	3015	3015	3015	3015	0
70	20250204	190800	286924240	3015	3015	3015	3015	0
71	20250204	190700	286924240	3015	3015	3015	3015	0
72	20250204	190600	286924240	3015	3015	3015	3015	0
73	20250204	190500	286924240	3015	3015	3015	3015	0
74	20250204	190400	286924240	3015	3015	3015	3015	0
75	20250204	190300	286924240	3015	3015	3015	3015	0
76	20250204	190200	286924240	3015	3015	3015	3015	0
77	20250204	190100	286924240	3015	3015	3015	3015	0
78	20250204	190000	286924240	3015	3015	3015	3015	0
79	20250204	185900	286924240	3015	3015	3015	3015	0
80	20250204	185800	286924240	3015	3015	3015	3015	0
81	20250204	185700	286924240	3015	3015	3015	3015	0
82	20250204	185600	286924240	3015	3015	3015	3015	0
83	20250204	185500	286924240	3015	3015	3015	3015	0
84	20250204	185400	286924240	3015	3015	3015	3015	0
85	20250204	185300	286924240	3015	3015	3015	3015	0
86	20250204	185200	286924240	3015	3015	3015	3015	0
87	20250204	185100	286924240	3015	3015	3015	3015	0
88	20250204	185000	286924240	3015	3015	3015	3015	0
89	20250204	184900	286924240	3015	3015	3015	3015	0
90	20250204	184800	286924240	3015	3015	3015	3015	0
91	20250204	184700	286924240	3015	3015	3015	3015	0
92	20250204	184600	286924240	3015	3015	3015	3015	3808
93	20250204	184500	286924240	3015	3015	3015	3015	0
94	20250204	184400	286924240	3015	3015	3015	3015	0
95	20250204	184300	286924240	3015	3015	3015	3015	0
96	20250204	184200	286924240	3015	3015	3015	3015	0
97	20250204	184100	286924240	3015	3015	3015	3015	0
98	20250204	184000	286924240	3015	3015	3015	3015	0
99	20250204	183900	286924240	3015	3015	3015	3015	0
100	20250204	183800	286924240	3015	3015	3015	3015	0
101	20250204	183700	286924240	3015	3015	3015	3015	0
102	20250204	183600	286924240	3015	3015	3015	3015	0
103	20250204	183500	286924240	3015	3015	3015	3015	0
104	20250204	183400	286924240	3015	3015	3015	3015	0
105	20250204	183300	286924240	3015	3015	3015	3015	0
106	20250204	183200	286924240	3015	3015	3015	3015	0
107	20250204	183100	286924240	3015	3015	3015	3015	0
108	20250204	183000	286924240	3015	3015	3015	3015	0
109	20250204	182900	286924240	3015	3015	3015	3015	0
110	20250204	182800	286924240	3015	3015	3015	3015	0
111	20250204	182700	286924240	3015	3015	3015	3015	0
112	20250204	182600	286924240	3015	3015	3015	3015	0
113	20250204	182500	286924240	3015	3015	3015	3015	0
114	20250204	182400	286924240	3015	3015	3015	3015	0
115	20250204	182300	286924240	3015	3015	3015	3015	0
116	20250204	182200	286924240	3015	3015	3015	3015	0
117	20250204	182100	286924240	3015	3015	3015	3015	0
118	20250204	182000	286924240	3015	3015	3015	3015	0
119	20250204	181900	286924240	3015	3015	3015	3015	0
120	20250204	181800	286924240	3015	3015	3015	3015	0
121	20250204	181700	286924240	3015	3015	3015	3015	0
122	20250204	181600	286924240	3015	3015	3015	3015	3808
123	20250204	181500	286924240	3015	3015	3015	3015	0
124	20250204	181400	286924240	3015	3015	3015	3015	0
125	20250204	181300	286924240	3015	3015	3015	3015	0
126	20250204	181200	286924240	3015	3015	3015	3015	0
127	20250204	181100	286924240	3015	3015	3015	3015	0
128	20250204	181000	286924240	3015	3015	3015	3015	0
129	20250204	180900	286924240	3015	3015	3015	3015	0
130	20250204	180800	286924240	3015	3015	3015	3015	0
131	20250204	180700	286924240	3015	3015	3015	3015	0
132	20250204	180600	286924240	3015	3015	3015	3015	0
133	20250204	180500	286924240	3015	3015	3015	3015	0
134	20250204	180400	286924240	3015	3015	3015	3015	0
135	20250204	180300	286924240	3015	3015	3015	3015	0
136	20250204	180200	286924240	3015	3015	3015	3015	0
137	20250204	180100	286924240	3015	3015	3015	3015	0
138	20250204	180000	286924240	3015	3015	3015	3015	0
139	20250204	175900	286924240	3015	3015	3015	3015	0
140	20250204	175800	286924240	3015	3015	3015	3015	0
141	20250204	175700	286924240	3015	3015	3015	3015	0
142	20250204	175600	286924240	3015	3015	3015	3015	0
143	20250204	175500	286924240	3015	3015	3015	3015	0
144	20250204	175400	286924240	3015	3015	3015	3015	0
145	20250204	175300	286924240	3015	3015	3015	3015	0
146	20250204	175200	286924240	3015	3015	3015	3015	0
147	20250204	175100	286924240	3015	3015	3015	3015	0
148	20250204	175000	286924240	3015	3015	3015	3015	0
149	20250204	174900	286924240	3015	3015	3015	3015	0
150	20250204	174800	286924240	3015	3015	3015	3015	0
151	20250204	174700	286924240	3015	3015	3015	3015	0
152	20250204	174600	286924240	3015	3015	3015	3015	3808
153	20250204	174500	286924240	3015	3015	3015	3015	0
154	20250204	174400	286924240	3015	3015	3015	3015	0
155	20250204	174300	286924240	3015	3015	3015	3015	0
156	20250204	174200	286924240	3015	3015	3015	3015	0
157	20250204	174100	286924240	3015	3015	3015	3015	0
158	20250204	174000	286924240	3015	3015	3015	3015	0
159	20250204	173900	286924240	3015	3015	3015	3015	0
160	20250204	173800	286924240	3015	3015	3015	3015	0
161	20250204	173700	286924240	3015	3015	3015	3015	0
162	20250204	173600	286924240	3015	3015	3015	3015	0
163	20250204	173500	286924240	3015	3015	3015	3015	0
164	20250204	173400	286924240	3015	3015	3015	3015	0
165	20250204	173300	286924240	3015	3015	3015	3015	0
166	20250204	173200	286924240	3015	3015	3015	3015	0
167	20250204	173100	286924240	3015	3015	3015	3015	0
168	20250204	173000	286924240	3015	3015	3015	3015	0
169	20250204	172900	286924240	3015	3015	3015	3015	0
170	20250204	172800	286924240	3015	3015	3015	3015	0
171	20250204	172700	286924240	3015	3015	3015	3015	0
172	20250204	172600	286924240	3015	3015	3015	3015	0
173	20250204	172500	286924240	3015	3015	3015	3015	0
174	20250204	172400	286924240	3015	3015	3015	3015	0
175	20250204	172300	286924240	3015	3015	3015	3015	0
176	20250204	172200	286924240	3015	3015	3015	3015	0
177	20250204	172100	286924240	3015	3015	3015	3015	0
178	20250204	172000	286924240	3015	3015	3015	3015	0
179	20250204	171900	286924240	3015	3015	3015	3015	0
180	20250204	171800	286924240	3015	3015	3015	3015	0
181	20250204	171700	286924240	3015	3015	3015	3015	0
182	20250204	171600	286924240	3015	3015	3015	3015	3808
183	20250204	171500	286924240	3015	3015	3015	3015	0
184	20250204	171400	286924240	3015	3015	3015	3015	0
185	20250204	171300	286924240	3015	3015	3015	3015	0
186	20250204	171200	286924240	3015	3015	3015	3015	0
187	20250204	171100	286924240	3015	3015	3015	3015	0
188	20250204	171000	286924240	3015	3015	3015	3015	0
189	20250204	170900	286924240	3015	3015	3015	3015	0
190	20250204	170800	286924240	3015	3015	3015	3015	0
191	20250204	170700	286924240	3015	3015	3015	3015	0
192	20250204	170600	286924240	3015	3015	3015	3015	0
193	20250204	170500	286924240	3015	3015	3015	3015	0
194	20250204	170400	286924240	3015	3015	3015	3015	0
195	20250204	170300	286924240	3015	3015	3015	3015	0
196	20250204	170200	286924240	3015	3015	3015	3015	0
197	20250204	170100	286924240	3015	3015	3015	3015	0
198	20250204	170000	286924240	3015	3015	3015	3015	0
199	20250204	165900	286924240	3015	3015	3015	3015	0
200	20250204	165800	286924240	3015	3015	3015	3015	0
201	20250204	165700	286924240	3015	3015	3015	3015	0
202	20250204	165600	286924240	3015	3015	3015	3015	0
203	20250204	165500	286924240	3015	3015	3015	3015	0
204	20250204	165400	286924240	3015	3015	3015	3015	0
205	20250204	165300	286924240	3015	3015	3015	3015	0
206	20250204	165200	286924240	3015	3015	3015	3015	0
207	20250204	165100	286924240	3015	3015	3015	3015	0
208	20250204	165000	286924240	3015	3015	3015	3015	0
209	20250204	164900	286924240	3015	3015	3015	3015	0
210	20250204	164800	286924240	3015	3015	3015	3015	0
211	20250204	164700	286924240	3015	3015	3015	3015	0
212	20250204	164600	286924240	3015	3015	3015	3015	3808
213	20250204	164500	286924240	3015	3015	3015	3015	0
214	20250204	164400	286924240	3015	3015	3015	3015	0
215	20250204	164300	286924240	3015	3015	3015	3015	0
216	20250204	164200	286924240	3015	3015	3015	3015	0
217	20250204	164100	286924240	3015	3015	3015	3015	0
218	20250204	164000	286924240	3015	3015	3015	3015	0
219	20250204	163900	286924240	3015	3015	3015	3015	0
220	20250204	163800	286924240	3015	3015	3015	3015	0
221	20250204	163700	286924240	3015	3015	3015	3015	0
222	20250204	163600	286924240	3015	3015	3015	3015	0
223	20250204	163500	286924240	3015	3015	3015	3015	0
224	20250204	163400	286924240	3015	3015	3015	3015	0
225	20250204	163300	286924240	3015	3015	3015	3015	0
226	20250204	163200	286924240	3015	3015	3015	3015	0
227	20250204	163100	286924240	3015	3015	3015	3015	0
228	20250204	163000	286924240	3015	3015	3015	3015	0
229	20250204	162900	286924240	3015	3015	3015	3015	0
230	20250204	162800	286924240	3015	3015	3015	3015	0
231	20250204	162700	286924240	3015	3015	3015	3015	0
232	20250204	162600	286924240	3015	3015	3015	3015	0
233	20250204	162500	286924240	3015	3015	3015	3015	0
234	20250204	162400	286924240	3015	3015	3015	3015	0
235	20250204	162300	286924240	3015	3015	3015	3015	0
236	20250204	162200	286924240	3015	3015	3015	3015	0
237	20250204	162100	286924240	3015	3015	3015	3015	0
238	20250204	162000	286924240	3015	3015	3015	3015	0
239	20250204	161900	286924240	3015	3015	3015	3015	0
240	20250204	161800	286924240	3015	3015	3015	3015	0
241	20250204	161700	286924240	3015	3015	3015	3015	0
242	20250204	161600	286924240	3015	3015	3015	3015	3808
243	20250204	161500	286924240	3015	3015	3015	3015	0
244	20250204	161400	286924240	3015	3015	3015	3015	0
245	20250204	161300	286924240	3015	3015	3015	3015	0
246	20250204	161200	286924240	3015	3015	3015	3015	0
247	20250204	161100	286924240	3015	3015	3015	3015	0
248	20250204	161000	286924240	3015	3015	3015	3015	0
249	20250204	160900	286924240	3015	3015	3015	3015	0
250	20250204	160800	286924240	3015	3015	3015	3015	0
251	20250204	160700	286924240	3015	3015	3015	3015	0
252	20250204	160600	286924240	3015	3015	3015	3015	0
253	20250204	160500	286924240	3015	3015	3015	3015	0
254	20250204	160400	286924240	3015	3015	3015	3015	0
255	20250204	160300	286924240	3015	3015	3015	3015	0
256	20250204	160200	286924240	3015	3015	3015	3015	0
257	20250204	160100	286924240	3015	3015	3015	3015	0
258	20250204	160000	286924240	3015	3015	3015	3015	0
259	20250204	155900	286924240	3015	3015	3015	3015	0
260	20250204	155800	286924240	3015	3015	3015	3015	0
261	20250204	155700	286924240	3015	3015	3015	3015	0
262	20250204	155600	286924240	3015	3015	3015	3015	0
263	20250204	155500	286924240	3015	3015	3015	3015	0
264	20250204	155400	286924240	3015	3015	3015	3015	0
265	20250204	155300	286924240	3015	3015	3015	3015	0
266	20250204	155200	286924240	3015	3015	3015	3015	0
267	20250204	155100	286924240	3015	3015	3015	3015	0
268	20250204	155000	286924240	3015	3015	3015	3015	0
269	20250204	154900	286924240	3015	3015	3015	3015	0
270	20250204	154800	286924240	3015	3015	3015	3015	0
271	20250204	154700	286924240	3015	3015	3015	3015	0
272	20250204	154600	286924240	3015	3015	3015	3015	3808
273	20250204	154500	286924240	3015	3015	3015	3015	0
274	20250204	154400	286924240	3015	3015	3015	3015	0
275	20250204	154300	286924240	3015	3015	3015	3015	0
276	20250204	154200	286924240	3015	3015	3015	3015	0
277	20250204	154100	286924240	3015	3015	3015	3015	0
278	20250204	154000	286924240	3015	3015	3015	3015	0
279	20250204	153900	286924240	3015	3015	3015	3015	0
280	20250204	153800	286924240	3015	3015	3015	3015	0
281	20250204	153700	286924240	3015	3015	3015	3015	0
282	20250204	153600	286924240	3015	3015	3015	3015	0
283	20250204	153500	286924240	3015	3015	3015	3015	0
284	20250204	153400	286924240	3015	3015	3015	3015	0
285	20250204	153300	286924240	3015	3015	3015	3015	0
286	20250204	153200	286924240	3015	3015	3015	3015	0
287	20250204	153100	286924240	3015	3015	3015	3015	0
288	20250204	153000	286924240	3015	3015	3015	3015	3808
289	20250204	152900	275443120	2980	2980	2980	2980	0
290	20250204	152800	275443120	2980	2980	2980	2980	0
291	20250204	152700	275443120	2980	2980	2980	2980	0
292	20250204	152600	275443120	2980	2980	2980	2980	0
293	20250204	152500	275443120	2980	2980	2980	2980	0
294	20250204	152400	275443120	2980	2980	2980	2980	0
295	20250204	152300	275443120	2980	2980	2980	2980	0
296	20250204	152200	275443120	2980	2980	2980	2980	0
297	20250204	152100	275443120	2980	2980	2980	2980	0
298	20250204	152000	275443120	2980	2980	2980	2980	0
299	20250204	151900	275443120	2980	2980	2980	2980	0
300	20250204	151800	275443120	2980	2980	2980	2980	0
301	20250204	151700	275443120	2980	2970	2980	2970	66
302	20250204	151600	275247090	2950	2955	2955	2950	500
303	20250204	151500	273772085	2970	2965	2970	2950	924
304	20250204	151400	271042455	2995	2995	2995	2995	0
305	20250204	151300	271042455	2995	2995	2995	2995	0
306	20250204	151200	271042455	2995	2965	2995	2965	700
307	20250204	151100	268966030	2950	2960	2960	2950	561
308	20250204	151000	267309055	2960	2955	2960	2955	1026
309	20250204	150900	264275570	2955	2970	2970	2955	290
310	20250204	150800	263417570	2970	2970	2970	2970	0
311	20250204	150700	263417570	2970	2970	2970	2970	0
312	20250204	150600	263417570	2970	2970	2970	2970	0
313	20250204	150500	263417570	2970	2970	2970	2970	0
314	20250204	150400	263417570	2970	2970	2970	2970	1
315	20250204	150300	263414600	2970	2965	2970	2965	503
316	20250204	150200	261922280	2960	2960	2960	2960	0
317	20250204	150100	261922280	2960	2960	2960	2960	0
318	20250204	150000	261922280	2960	2960	2960	2960	40
319	20250204	145900	261803880	2950	2960	2960	2950	1439
320	20250204	145800	257551770	2975	2975	2975	2975	0
321	20250204	145700	257551770	2975	2975	2975	2975	0
322	20250204	145600	257551770	2975	2985	2985	2950	12896
323	20250204	145500	219344285	2985	3000	3000	2985	1251
324	20250204	145400	215600060	3000	3000	3000	3000	0
325	20250204	145300	215600060	3000	3000	3000	3000	0
326	20250204	145200	215600060	3000	3000	3000	3000	0
327	20250204	145100	215600060	3000	3000	3000	3000	3
328	20250204	145000	215591060	3000	3000	3000	3000	475
329	20250204	144900	214166060	3000	3000	3000	3000	0
330	20250204	144800	214166060	3000	3000	3000	3000	0
331	20250204	144700	214166060	3000	2985	3000	2985	656
332	20250204	144600	212204120	2985	2985	2985	2985	1
333	20250204	144500	212201135	2995	2990	2995	2985	317
334	20250204	144400	211253200	2995	2995	2995	2995	43
335	20250204	144300	211124415	2990	2990	2990	2990	0
336	20250204	144200	211124415	2990	2990	2990	2990	0
337	20250204	144100	211124415	2990	2975	2990	2975	513
338	20250204	144000	209593465	2980	2980	2985	2980	623
339	20250204	143900	207736310	2980	2980	2980	2980	1240
340	20250204	143800	204041110	2980	2985	2985	2980	500
341	20250204	143700	202551105	2990	2995	2995	2990	1522
342	20250204	143600	197997715	3000	3015	3015	3000	3715
343	20250204	143500	186851145	3010	3000	3010	3000	722
344	20250204	143400	184680045	3005	3005	3005	3005	456
345	20250204	143300	183309765	3000	3055	3055	3000	5941
346	20250204	143200	165444265	3055	3055	3055	3055	1101
347	20250204	143100	162080710	3055	3025	3060	3025	4583
348	20250204	143000	148181895	3025	3005	3060	3005	9489
349	20250204	142900	119456875	3005	2990	3030	2990	9440
350	20250204	142800	91071070	2990	2990	2990	2980	501
351	20250204	142700	89577210	2995	2995	2995	2995	0
352	20250204	142600	89577210	2995	2985	2995	2985	1551
353	20250204	142500	84942480	2980	2980	2980	2980	0
354	20250204	142400	84942480	2980	2980	2980	2980	251
355	20250204	142300	84194500	2985	2985	2985	2985	0
356	20250204	142200	84194500	2985	2985	2985	2985	0
357	20250204	142100	84194500	2985	2985	2985	2985	0
358	20250204	142000	84194500	2985	2985	2985	2985	59
359	20250204	141900	84018385	2990	2990	2990	2990	0
360	20250204	141800	84018385	2990	2970	2990	2965	501
361	20250204	141700	82532445	2970	2975	2975	2970	2000
362	20250204	141600	76592440	2995	2995	2995	2995	0
363	20250204	141500	76592440	2995	2995	2995	2995	0
364	20250204	141400	76592440	2995	2985	2995	2985	2375
365	20250204	141300	69490670	2985	2980	2985	2980	1000
366	20250204	141200	66508370	2980	2980	2980	2980	335
367	20250204	141100	65510070	2980	2980	2980	2980	0
368	20250204	141000	65510070	2980	2980	2980	2980	0
369	20250204	140900	65510070	2980	2980	2980	2980	0
370	20250204	140800	65510070	2980	2980	2980	2980	0
371	20250204	140700	65510070	2980	2980	2980	2980	1
372	20250204	140600	65507090	2975	2975	2975	2975	0
373	20250204	140500	65507090	2975	2975	2975	2975	0
374	20250204	140400	65507090	2975	2975	2975	2975	0
375	20250204	140300	65507090	2975	2975	2975	2975	0
376	20250204	140200	65507090	2975	2975	2975	2975	23
377	20250204	140100	65438665	2975	2975	2975	2975	0
378	20250204	140000	65438665	2975	2975	2975	2975	177
379	20250204	135900	64912090	2975	2975	2975	2975	0
380	20250204	135800	64912090	2975	2975	2975	2975	0
381	20250204	135700	64912090	2975	2975	2975	2975	1172
382	20250204	135600	61425390	2975	2975	2975	2975	341
383	20250204	135500	60410915	2975	2975	2975	2975	0
384	20250204	135400	60410915	2975	2975	2975	2975	0
385	20250204	135300	60410915	2975	2975	2975	2975	0
386	20250204	135200	60410915	2975	2975	2975	2975	0
387	20250204	135100	60410915	2975	2975	2975	2975	0
388	20250204	135000	60410915	2975	2975	2975	2975	0
389	20250204	134900	60410915	2975	2975	2975	2975	0
390	20250204	134800	60410915	2975	2975	2975	2975	0
391	20250204	134700	60410915	2975	2975	2975	2975	35
392	20250204	134600	60306790	2975	2975	2975	2975	0
393	20250204	134500	60306790	2975	2975	2975	2975	0
394	20250204	134400	60306790	2975	2975	2975	2975	0
395	20250204	134300	60306790	2975	2975	2975	2975	0
396	20250204	134200	60306790	2975	2975	2975	2975	0
397	20250204	134100	60306790	2975	2975	2975	2975	0
398	20250204	134000	60306790	2975	2975	2975	2975	0
399	20250204	133900	60306790	2975	2975	2975	2975	0
400	20250204	133800	60306790	2975	2975	2975	2975	0
401	20250204	133700	60306790	2975	2975	2975	2975	0
402	20250204	133600	60306790	2975	2975	2975	2975	0
403	20250204	133500	60306790	2975	2975	2975	2975	0
404	20250204	133400	60306790	2975	2975	2975	2975	0
405	20250204	133300	60306790	2975	2975	2975	2975	0
406	20250204	133200	60306790	2975	2975	2975	2975	0
407	20250204	133100	60306790	2975	2975	2975	2975	0
408	20250204	133000	60306790	2975	2975	2975	2975	0
409	20250204	132900	60306790	2975	2975	2975	2975	0
410	20250204	132800	60306790	2975	2975	2975	2975	0
411	20250204	132700	60306790	2975	2975	2975	2975	17
412	20250204	132600	60256215	2975	2975	2975	2975	0
413	20250204	132500	60256215	2975	2975	2975	2975	0
414	20250204	132400	60256215	2975	2975	2975	2975	0
415	20250204	132300	60256215	2975	2975	2975	2975	0
416	20250204	132200	60256215	2975	2975	2975	2975	0
417	20250204	132100	60256215	2975	2975	2975	2975	0
418	20250204	132000	60256215	2975	2975	2975	2975	0
419	20250204	131900	60256215	2975	2975	2975	2975	0
420	20250204	131800	60256215	2975	2975	2975	2975	0
421	20250204	131700	60256215	2975	2975	2975	2975	0
422	20250204	131600	60256215	2975	2975	2975	2975	0
423	20250204	131500	60256215	2975	2975	2975	2975	4
424	20250204	131400	60244315	2975	2975	2975	2975	0
425	20250204	131300	60244315	2975	2975	2975	2975	0
426	20250204	131200	60244315	2975	2975	2975	2975	0
427	20250204	131100	60244315	2975	2975	2975	2975	0
428	20250204	131000	60244315	2975	2975	2975	2975	0
429	20250204	130900	60244315	2975	2975	2975	2975	0
430	20250204	130800	60244315	2975	2975	2975	2975	0
431	20250204	130700	60244315	2975	2975	2975	2975	0
432	20250204	130600	60244315	2975	2975	2975	2975	0
433	20250204	130500	60244315	2975	2975	2975	2975	0
434	20250204	130400	60244315	2975	2975	2975	2975	0
435	20250204	130300	60244315	2975	2975	2975	2975	0
436	20250204	130200	60244315	2975	2975	2975	2975	0
437	20250204	130100	60244315	2975	2975	2975	2975	0
438	20250204	130000	60244315	2975	2975	2975	2975	0
439	20250204	125900	60244315	2975	2975	2975	2975	0
440	20250204	125800	60244315	2975	2975	2975	2975	0
441	20250204	125700	60244315	2975	2975	2975	2975	0
442	20250204	125600	60244315	2975	2975	2975	2975	0
443	20250204	125500	60244315	2975	2975	2975	2975	0
444	20250204	125400	60244315	2975	2975	2975	2975	0
445	20250204	125300	60244315	2975	2975	2975	2975	0
446	20250204	125200	60244315	2975	2975	2975	2975	0
447	20250204	125100	60244315	2975	2975	2975	2975	0
448	20250204	125000	60244315	2975	2975	2975	2975	0
449	20250204	124900	60244315	2975	2975	2975	2975	0
450	20250204	124800	60244315	2975	2975	2975	2975	0
451	20250204	124700	60244315	2975	2975	2975	2975	0
452	20250204	124600	60244315	2975	2975	2975	2975	0
453	20250204	124500	60244315	2975	2975	2975	2975	0
454	20250204	124400	60244315	2975	2975	2975	2975	600
455	20250204	124300	58459315	2975	2975	2975	2975	0
456	20250204	124200	58459315	2975	2975	2975	2975	400
457	20250204	124100	57269315	2975	2975	2975	2975	0
458	20250204	124000	57269315	2975	2975	2975	2975	0
459	20250204	123900	57269315	2975	2975	2975	2975	0
460	20250204	123800	57269315	2975	2975	2975	2975	0
461	20250204	123700	57269315	2975	2975	2975	2975	0
462	20250204	123600	57269315	2975	2975	2975	2975	0
463	20250204	123500	57269315	2975	2975	2975	2975	0
464	20250204	123400	57269315	2975	2975	2975	2975	0
465	20250204	123300	57269315	2975	2975	2975	2975	0
466	20250204	123200	57269315	2975	2975	2975	2975	0
467	20250204	123100	57269315	2975	2975	2975	2975	0
468	20250204	123000	57269315	2975	2975	2975	2975	0
469	20250204	122900	57269315	2975	2975	2975	2975	0
470	20250204	122800	57269315	2975	2970	2975	2970	600
471	20250204	122700	55486295	2970	2965	2970	2965	331
472	20250204	122600	54504225	2965	2965	2965	2965	0
473	20250204	122500	54504225	2965	2965	2965	2965	0
474	20250204	122400	54504225	2965	2965	2965	2965	0
475	20250204	122300	54504225	2965	2965	2965	2965	0
476	20250204	122200	54504225	2965	2965	2965	2965	0
477	20250204	122100	54504225	2965	2965	2965	2965	0
478	20250204	122000	54504225	2965	2965	2965	2965	0
479	20250204	121900	54504225	2965	2965	2965	2965	33
480	20250204	121800	54406380	2975	2975	2975	2975	0
481	20250204	121700	54406380	2975	2975	2975	2975	0
482	20250204	121600	54406380	2975	2975	2975	2975	0
483	20250204	121500	54406380	2975	2975	2975	2975	0
484	20250204	121400	54406380	2975	2975	2975	2975	0
485	20250204	121300	54406380	2975	2975	2975	2975	0
486	20250204	121200	54406380	2975	2975	2975	2975	0
487	20250204	121100	54406380	2975	2975	2975	2975	0
488	20250204	121000	54406380	2975	2975	2975	2975	0
489	20250204	120900	54406380	2975	2975	2975	2975	10
490	20250204	120800	54376630	2975	2975	2975	2975	1
491	20250204	120700	54373655	2975	2975	2975	2975	0
492	20250204	120600	54373655	2975	2975	2975	2975	0
493	20250204	120500	54373655	2975	2975	2975	2975	0
494	20250204	120400	54373655	2975	2975	2975	2975	34
495	20250204	120300	54272505	2960	2960	2960	2960	355
496	20250204	120200	53221705	2960	2960	2960	2960	200
497	20250204	120100	52629705	2960	2960	2960	2960	200
498	20250204	120000	52037705	2960	2960	2960	2960	0
499	20250204	115900	52037705	2960	2960	2960	2960	0
500	20250204	115800	52037705	2960	2960	2960	2960	0
501	20250204	115700	52037705	2960	2960	2960	2960	0
502	20250204	115600	52037705	2960	2960	2960	2960	0
503	20250204	115500	52037705	2960	2960	2960	2960	0
504	20250204	115400	52037705	2960	2960	2960	2960	0
505	20250204	115300	52037705	2960	2960	2960	2960	0
506	20250204	115200	52037705	2960	2960	2960	2960	0
507	20250204	115100	52037705	2960	2960	2960	2960	3
508	20250204	115000	52028825	2960	2960	2960	2960	0
509	20250204	114900	52028825	2960	2960	2960	2960	0
510	20250204	114800	52028825	2960	2960	2960	2960	0
511	20250204	114700	52028825	2960	2960	2960	2960	0
512	20250204	114600	52028825	2960	2960	2960	2960	1
513	20250204	114500	52025865	2950	2950	2950	2950	0
514	20250204	114400	52025865	2950	2950	2950	2950	0
515	20250204	114300	52025865	2950	2950	2950	2950	0
516	20250204	114200	52025865	2950	2950	2950	2950	806
517	20250204	114100	49648165	2955	2955	2955	2955	0
518	20250204	114000	49648165	2955	2955	2955	2955	0
519	20250204	113900	49648165	2955	2955	2955	2955	0
520	20250204	113800	49648165	2955	2955	2955	2955	0
521	20250204	113700	49648165	2955	2955	2955	2955	0
522	20250204	113600	49648165	2955	2955	2955	2955	300
523	20250204	113500	48761665	2950	2950	2950	2950	0
524	20250204	113400	48761665	2950	2950	2950	2950	0
525	20250204	113300	48761665	2950	2955	2955	2950	1415
526	20250204	113200	44583055	2950	2950	2950	2950	1157
527	20250204	113100	41169905	2955	2955	2955	2955	0
528	20250204	113000	41169905	2955	2955	2955	2955	0
529	20250204	112900	41169905	2955	2955	2955	2955	0
530	20250204	112800	41169905	2955	2955	2955	2955	0
531	20250204	112700	41169905	2955	2955	2955	2955	0
532	20250204	112600	41169905	2955	2955	2955	2955	192
533	20250204	112500	40602545	2955	2955	2955	2955	0
534	20250204	112400	40602545	2955	2955	2955	2955	0
535	20250204	112300	40602545	2955	2955	2955	2955	0
536	20250204	112200	40602545	2955	2955	2955	2955	0
537	20250204	112100	40602545	2955	2955	2955	2955	2
538	20250204	112000	40596635	2950	2950	2950	2950	0
539	20250204	111900	40596635	2950	2950	2950	2950	0
540	20250204	111800	40596635	2950	2950	2950	2950	8
541	20250204	111700	40573035	2950	2950	2950	2950	82
542	20250204	111600	40331135	2950	2950	2950	2950	2
543	20250204	111500	40325235	2950	2950	2950	2950	540
544	20250204	111400	38732235	2950	2950	2950	2950	1268
545	20250204	111300	34991635	2950	2950	2950	2950	0
546	20250204	111200	34991635	2950	2950	2950	2950	0
547	20250204	111100	34991635	2950	2950	2950	2950	0
548	20250204	111000	34991635	2950	2950	2950	2950	0
549	20250204	110900	34991635	2950	2950	2950	2950	0
550	20250204	110800	34991635	2950	2950	2950	2950	0
551	20250204	110700	34991635	2950	2950	2950	2950	0
552	20250204	110600	34991635	2950	2950	2950	2950	0
553	20250204	110500	34991635	2950	2950	2950	2950	0
554	20250204	110400	34991635	2950	2950	2950	2950	100
555	20250204	110300	34696635	2950	2950	2950	2950	0
556	20250204	110200	34696635	2950	2950	2950	2950	0
557	20250204	110100	34696635	2950	2950	2950	2950	6
558	20250204	110000	34678935	2950	2950	2950	2950	279
559	20250204	105900	33855885	2950	2950	2950	2950	0
560	20250204	105800	33855885	2950	2950	2950	2950	4
561	20250204	105700	33844085	2950	2950	2950	2950	0
562	20250204	105600	33844085	2950	2950	2950	2950	0
563	20250204	105500	33844085	2950	2950	2950	2950	0
564	20250204	105400	33844085	2950	2950	2950	2950	0
565	20250204	105300	33844085	2950	2950	2950	2950	0
566	20250204	105200	33844085	2950	2950	2950	2950	0
567	20250204	105100	33844085	2950	2950	2950	2950	1500
568	20250204	105000	29419085	2955	2955	2955	2955	0
569	20250204	104900	29419085	2955	2955	2955	2955	0
570	20250204	104800	29419085	2955	2955	2955	2955	10
571	20250204	104700	29389535	2955	2955	2955	2955	2
572	20250204	104600	29383625	2955	2955	2955	2955	0
573	20250204	104500	29383625	2955	2955	2955	2955	208
574	20250204	104400	28768985	2955	2955	2955	2955	0
575	20250204	104300	28768985	2955	2955	2955	2955	0
576	20250204	104200	28768985	2955	2955	2955	2955	566
577	20250204	104100	27096455	2960	2960	2960	2960	0
578	20250204	104000	27096455	2960	2960	2960	2960	1
579	20250204	103900	27093495	2960	2960	2960	2960	67
580	20250204	103800	26895175	2960	2960	2960	2960	0
581	20250204	103700	26895175	2960	2960	2960	2960	16
582	20250204	103600	26847815	2960	2960	2960	2960	0
583	20250204	103500	26847815	2960	2960	2960	2960	0
584	20250204	103400	26847815	2960	2960	2960	2960	0
585	20250204	103300	26847815	2960	2960	2960	2960	1
586	20250204	103200	26844855	2955	2955	2955	2955	213
587	20250204	103100	26215440	2955	2955	2955	2955	0
588	20250204	103000	26215440	2955	2955	2955	2955	0
589	20250204	102900	26215440	2955	2955	2955	2955	0
590	20250204	102800	26215440	2955	2955	2955	2955	1
591	20250204	102700	26212485	2945	2945	2945	2945	0
592	20250204	102600	26212485	2945	2945	2945	2945	0
593	20250204	102500	26212485	2945	2945	2945	2945	0
594	20250204	102400	26212485	2945	2965	2965	2945	1000
595	20250204	102300	23259410	2980	2980	2980	2980	0
596	20250204	102200	23259410	2980	2980	2980	2980	0
597	20250204	102100	23259410	2980	2980	2980	2980	0
598	20250204	102000	23259410	2980	2980	2980	2980	0
599	20250204	101900	23259410	2980	2980	2980	2980	0
600	20250204	101800	23259410	2980	2980	2980	2980	40
601	20250204	101700	23140210	2980	2980	2980	2980	0
602	20250204	101600	23140210	2980	2980	2980	2980	0
603	20250204	101500	23140210	2980	2980	2980	2980	33
604	20250204	101400	23041870	2980	2980	2980	2980	0
605	20250204	101300	23041870	2980	2980	2980	2980	0
606	20250204	101200	23041870	2980	2980	2980	2980	0
607	20250204	101100	23041870	2980	2980	2980	2980	0
608	20250204	101000	23041870	2980	2980	2980	2980	1
609	20250204	100900	23038890	2965	2965	2965	2965	0
610	20250204	100800	23038890	2965	2965	2965	2965	0
611	20250204	100700	23038890	2965	2965	2965	2965	34
612	20250204	100600	22938080	2980	2970	2980	2970	723
613	20250204	100500	20789230	2965	2970	2970	2965	15
614	20250204	100400	20744730	2970	2970	2970	2970	0
615	20250204	100300	20744730	2970	2970	2970	2970	0
616	20250204	100200	20744730	2970	2970	2970	2970	0
617	20250204	100100	20744730	2970	2970	2970	2970	0
618	20250204	100000	20744730	2970	2970	2970	2970	0
619	20250204	095900	20744730	2970	2970	2970	2970	0
620	20250204	095800	20744730	2970	2970	2970	2970	0
621	20250204	095700	20744730	2970	2970	2970	2970	0
622	20250204	095600	20744730	2970	2970	2970	2970	0
623	20250204	095500	20744730	2970	2960	2970	2960	380
624	20250204	095400	19618545	2960	2960	2960	2960	10
625	20250204	095300	19588945	2960	2960	2960	2960	0
626	20250204	095200	19588945	2960	2960	2960	2960	0
627	20250204	095100	19588945	2960	2950	2960	2950	1111
628	20250204	095000	16302530	2955	2955	2955	2955	0
629	20250204	094900	16302530	2955	2955	2955	2955	0
630	20250204	094800	16302530	2955	2955	2955	2955	0
631	20250204	094700	16302530	2955	2955	2955	2955	0
632	20250204	094600	16302530	2955	2955	2955	2955	0
633	20250204	094500	16302530	2955	2955	2955	2955	0
634	20250204	094400	16302530	2955	2955	2955	2955	3
635	20250204	094300	16293665	2955	2950	2955	2950	148
636	20250204	094200	15857055	2950	2950	2950	2950	56
637	20250204	094100	15691855	2950	2950	2950	2950	0
638	20250204	094000	15691855	2950	2950	2950	2950	265
639	20250204	093900	14910105	2950	2950	2950	2950	0
640	20250204	093800	14910105	2950	2950	2950	2950	0
641	20250204	093700	14910105	2950	2950	2950	2950	0
642	20250204	093600	14910105	2950	2950	2950	2950	65
643	20250204	093500	14718355	2950	2950	2950	2950	543
644	20250204	093400	13116505	2950	2950	2950	2950	758
645	20250204	093300	10880405	2950	2955	2955	2950	151
646	20250204	093200	10434950	2950	2950	2950	2950	0
647	20250204	093100	10434950	2950	2950	2950	2950	0
648	20250204	093000	10434950	2950	2950	2950	2950	20
649	20250204	092900	10375950	2945	2945	2945	2945	20
650	20250204	092800	10317050	2955	2955	2955	2955	200
651	20250204	092700	9726050	2955	2950	2955	2950	902
652	20250204	092600	7064650	2950	2950	2950	2950	0
653	20250204	092500	7064650	2950	2950	2950	2950	0
654	20250204	092400	7064650	2950	2950	2950	2950	1
655	20250204	092300	7061700	2950	2950	2950	2950	200
656	20250204	092200	6471700	2950	2950	2950	2950	0
657	20250204	092100	6471700	2950	2950	2950	2950	0
658	20250204	092000	6471700	2950	2950	2950	2950	0
659	20250204	091900	6471700	2950	2950	2950	2950	0
660	20250204	091800	6471700	2950	2950	2950	2950	0
661	20250204	091700	6471700	2950	2950	2950	2950	303
662	20250204	091600	5577850	2945	2945	2945	2945	4
663	20250204	091500	5566070	2945	2945	2945	2945	0
664	20250204	091400	5566070	2945	2945	2945	2945	0
665	20250204	091300	5566070	2945	2945	2945	2945	700
666	20250204	091200	3504570	2945	2945	2945	2945	200
667	20250204	091100	2915570	2945	2945	2945	2945	0
668	20250204	091000	2915570	2945	2945	2945	2945	0
669	20250204	090900	2915570	2945	2945	2945	2945	0
670	20250204	090800	2915570	2945	2945	2945	2945	0
671	20250204	090700	2915570	2945	2950	2950	2945	344
672	20250204	090600	1902475	2950	2950	2950	2950	1
673	20250204	090500	1899525	2945	2945	2945	2945	0
674	20250204	090400	1899525	2945	2945	2945	2945	0
675	20250204	090300	1899525	2945	2945	2945	2945	0
676	20250204	090200	1899525	2945	2945	2945	2945	0
677	20250204	090100	1899525	2945	2945	2945	2945	16
678	20250204	090000	1852405	2945	2945	2945	2945	629