KissMeData/177830/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202600	198190080	2960	2960	2960	2960	853
3	20250204	202500	198190080	2960	2960	2960	2960	0
4	20250204	202400	198190080	2960	2960	2960	2960	0
5	20250204	202300	198190080	2960	2960	2960	2960	0
6	20250204	202200	198190080	2960	2960	2960	2960	0
7	20250204	202100	198190080	2960	2960	2960	2960	0
8	20250204	202000	198190080	2960	2960	2960	2960	0
9	20250204	201900	198190080	2960	2960	2960	2960	0
10	20250204	201800	198190080	2960	2960	2960	2960	0
11	20250204	201700	198190080	2960	2960	2960	2960	0
12	20250204	201600	198190080	2960	2960	2960	2960	0
13	20250204	201500	198190080	2960	2960	2960	2960	0
14	20250204	201400	198190080	2960	2960	2960	2960	0
15	20250204	201300	198190080	2960	2960	2960	2960	0
16	20250204	201200	198190080	2960	2960	2960	2960	0
17	20250204	201100	198190080	2960	2960	2960	2960	0
18	20250204	201000	198190080	2960	2960	2960	2960	0
19	20250204	200900	198190080	2960	2960	2960	2960	0
20	20250204	200800	198190080	2960	2960	2960	2960	0
21	20250204	200700	198190080	2960	2960	2960	2960	0
22	20250204	200600	198190080	2960	2960	2960	2960	0
23	20250204	200500	198190080	2960	2960	2960	2960	0
24	20250204	200400	198190080	2960	2960	2960	2960	0
25	20250204	200300	198190080	2960	2960	2960	2960	0
26	20250204	200200	198190080	2960	2960	2960	2960	0
27	20250204	200100	198190080	2960	2960	2960	2960	0
28	20250204	200000	198190080	2960	2960	2960	2960	0
29	20250204	195900	198190080	2960	2960	2960	2960	0
30	20250204	195800	198190080	2960	2960	2960	2960	0
31	20250204	195700	198190080	2960	2960	2960	2960	0
32	20250204	195600	198190080	2960	2960	2960	2960	853
33	20250204	195500	198190080	2960	2960	2960	2960	0
34	20250204	195400	198190080	2960	2960	2960	2960	0
35	20250204	195300	198190080	2960	2960	2960	2960	0
36	20250204	195200	198190080	2960	2960	2960	2960	0
37	20250204	195100	198190080	2960	2960	2960	2960	0
38	20250204	195000	198190080	2960	2960	2960	2960	0
39	20250204	194900	198190080	2960	2960	2960	2960	0
40	20250204	194800	198190080	2960	2960	2960	2960	0
41	20250204	194700	198190080	2960	2960	2960	2960	0
42	20250204	194600	198190080	2960	2960	2960	2960	0
43	20250204	194500	198190080	2960	2960	2960	2960	0
44	20250204	194400	198190080	2960	2960	2960	2960	0
45	20250204	194300	198190080	2960	2960	2960	2960	0
46	20250204	194200	198190080	2960	2960	2960	2960	0
47	20250204	194100	198190080	2960	2960	2960	2960	0
48	20250204	194000	198190080	2960	2960	2960	2960	0
49	20250204	193900	198190080	2960	2960	2960	2960	0
50	20250204	193800	198190080	2960	2960	2960	2960	0
51	20250204	193700	198190080	2960	2960	2960	2960	0
52	20250204	193600	198190080	2960	2960	2960	2960	0
53	20250204	193500	198190080	2960	2960	2960	2960	0
54	20250204	193400	198190080	2960	2960	2960	2960	0
55	20250204	193300	198190080	2960	2960	2960	2960	0
56	20250204	193200	198190080	2960	2960	2960	2960	0
57	20250204	193100	198190080	2960	2960	2960	2960	0
58	20250204	193000	198190080	2960	2960	2960	2960	0
59	20250204	192900	198190080	2960	2960	2960	2960	0
60	20250204	192800	198190080	2960	2960	2960	2960	0
61	20250204	192700	198190080	2960	2960	2960	2960	0
62	20250204	192600	198190080	2960	2960	2960	2960	853
63	20250204	192500	198190080	2960	2960	2960	2960	0
64	20250204	192400	198190080	2960	2960	2960	2960	0
65	20250204	192300	198190080	2960	2960	2960	2960	0
66	20250204	192200	198190080	2960	2960	2960	2960	0
67	20250204	192100	198190080	2960	2960	2960	2960	0
68	20250204	192000	198190080	2960	2960	2960	2960	0
69	20250204	191900	198190080	2960	2960	2960	2960	0
70	20250204	191800	198190080	2960	2960	2960	2960	0
71	20250204	191700	198190080	2960	2960	2960	2960	0
72	20250204	191600	198190080	2960	2960	2960	2960	0
73	20250204	191500	198190080	2960	2960	2960	2960	0
74	20250204	191400	198190080	2960	2960	2960	2960	0
75	20250204	191300	198190080	2960	2960	2960	2960	0
76	20250204	191200	198190080	2960	2960	2960	2960	0
77	20250204	191100	198190080	2960	2960	2960	2960	0
78	20250204	191000	198190080	2960	2960	2960	2960	0
79	20250204	190900	198190080	2960	2960	2960	2960	0
80	20250204	190800	198190080	2960	2960	2960	2960	0
81	20250204	190700	198190080	2960	2960	2960	2960	0
82	20250204	190600	198190080	2960	2960	2960	2960	0
83	20250204	190500	198190080	2960	2960	2960	2960	0
84	20250204	190400	198190080	2960	2960	2960	2960	0
85	20250204	190300	198190080	2960	2960	2960	2960	0
86	20250204	190200	198190080	2960	2960	2960	2960	0
87	20250204	190100	198190080	2960	2960	2960	2960	0
88	20250204	190000	198190080	2960	2960	2960	2960	0
89	20250204	185900	198190080	2960	2960	2960	2960	0
90	20250204	185800	198190080	2960	2960	2960	2960	0
91	20250204	185700	198190080	2960	2960	2960	2960	0
92	20250204	185600	198190080	2960	2960	2960	2960	853
93	20250204	185500	198190080	2960	2960	2960	2960	0
94	20250204	185400	198190080	2960	2960	2960	2960	0
95	20250204	185300	198190080	2960	2960	2960	2960	0
96	20250204	185200	198190080	2960	2960	2960	2960	0
97	20250204	185100	198190080	2960	2960	2960	2960	0
98	20250204	185000	198190080	2960	2960	2960	2960	0
99	20250204	184900	198190080	2960	2960	2960	2960	0
100	20250204	184800	198190080	2960	2960	2960	2960	0
101	20250204	184700	198190080	2960	2960	2960	2960	0
102	20250204	184600	198190080	2960	2960	2960	2960	0
103	20250204	184500	198190080	2960	2960	2960	2960	0
104	20250204	184400	198190080	2960	2960	2960	2960	0
105	20250204	184300	198190080	2960	2960	2960	2960	0
106	20250204	184200	198190080	2960	2960	2960	2960	0
107	20250204	184100	198190080	2960	2960	2960	2960	0
108	20250204	184000	198190080	2960	2960	2960	2960	0
109	20250204	183900	198190080	2960	2960	2960	2960	0
110	20250204	183800	198190080	2960	2960	2960	2960	0
111	20250204	183700	198190080	2960	2960	2960	2960	0
112	20250204	183600	198190080	2960	2960	2960	2960	0
113	20250204	183500	198190080	2960	2960	2960	2960	0
114	20250204	183400	198190080	2960	2960	2960	2960	0
115	20250204	183300	198190080	2960	2960	2960	2960	0
116	20250204	183200	198190080	2960	2960	2960	2960	0
117	20250204	183100	198190080	2960	2960	2960	2960	0
118	20250204	183000	198190080	2960	2960	2960	2960	0
119	20250204	182900	198190080	2960	2960	2960	2960	0
120	20250204	182800	198190080	2960	2960	2960	2960	0
121	20250204	182700	198190080	2960	2960	2960	2960	0
122	20250204	182600	198190080	2960	2960	2960	2960	853
123	20250204	182500	198190080	2960	2960	2960	2960	0
124	20250204	182400	198190080	2960	2960	2960	2960	0
125	20250204	182300	198190080	2960	2960	2960	2960	0
126	20250204	182200	198190080	2960	2960	2960	2960	0
127	20250204	182100	198190080	2960	2960	2960	2960	0
128	20250204	182000	198190080	2960	2960	2960	2960	0
129	20250204	181900	198190080	2960	2960	2960	2960	0
130	20250204	181800	198190080	2960	2960	2960	2960	0
131	20250204	181700	198190080	2960	2960	2960	2960	0
132	20250204	181600	198190080	2960	2960	2960	2960	0
133	20250204	181500	198190080	2960	2960	2960	2960	0
134	20250204	181400	198190080	2960	2960	2960	2960	0
135	20250204	181300	198190080	2960	2960	2960	2960	0
136	20250204	181200	198190080	2960	2960	2960	2960	0
137	20250204	181100	198190080	2960	2960	2960	2960	0
138	20250204	181000	198190080	2960	2960	2960	2960	0
139	20250204	180900	198190080	2960	2960	2960	2960	0
140	20250204	180800	198190080	2960	2960	2960	2960	0
141	20250204	180700	198190080	2960	2960	2960	2960	0
142	20250204	180600	198190080	2960	2960	2960	2960	0
143	20250204	180500	198190080	2960	2960	2960	2960	0
144	20250204	180400	198190080	2960	2960	2960	2960	0
145	20250204	180300	198190080	2960	2960	2960	2960	0
146	20250204	180200	198190080	2960	2960	2960	2960	0
147	20250204	180100	198190080	2960	2960	2960	2960	0
148	20250204	180000	198190080	2960	2960	2960	2960	0
149	20250204	175900	198190080	2960	2960	2960	2960	0
150	20250204	175800	198190080	2960	2960	2960	2960	0
151	20250204	175700	198190080	2960	2960	2960	2960	0
152	20250204	175600	198190080	2960	2960	2960	2960	853
153	20250204	175500	198190080	2960	2960	2960	2960	0
154	20250204	175400	198190080	2960	2960	2960	2960	0
155	20250204	175300	198190080	2960	2960	2960	2960	0
156	20250204	175200	198190080	2960	2960	2960	2960	0
157	20250204	175100	198190080	2960	2960	2960	2960	0
158	20250204	175000	198190080	2960	2960	2960	2960	0
159	20250204	174900	198190080	2960	2960	2960	2960	0
160	20250204	174800	198190080	2960	2960	2960	2960	0
161	20250204	174700	198190080	2960	2960	2960	2960	0
162	20250204	174600	198190080	2960	2960	2960	2960	0
163	20250204	174500	198190080	2960	2960	2960	2960	0
164	20250204	174400	198190080	2960	2960	2960	2960	0
165	20250204	174300	198190080	2960	2960	2960	2960	0
166	20250204	174200	198190080	2960	2960	2960	2960	0
167	20250204	174100	198190080	2960	2960	2960	2960	0
168	20250204	174000	198190080	2960	2960	2960	2960	0
169	20250204	173900	198190080	2960	2960	2960	2960	0
170	20250204	173800	198190080	2960	2960	2960	2960	0
171	20250204	173700	198190080	2960	2960	2960	2960	0
172	20250204	173600	198190080	2960	2960	2960	2960	0
173	20250204	173500	198190080	2960	2960	2960	2960	0
174	20250204	173400	198190080	2960	2960	2960	2960	0
175	20250204	173300	198190080	2960	2960	2960	2960	0
176	20250204	173200	198190080	2960	2960	2960	2960	0
177	20250204	173100	198190080	2960	2960	2960	2960	0
178	20250204	173000	198190080	2960	2960	2960	2960	0
179	20250204	172900	198190080	2960	2960	2960	2960	0
180	20250204	172800	198190080	2960	2960	2960	2960	0
181	20250204	172700	198190080	2960	2960	2960	2960	0
182	20250204	172600	198190080	2960	2960	2960	2960	853
183	20250204	172500	198190080	2960	2960	2960	2960	0
184	20250204	172400	198190080	2960	2960	2960	2960	0
185	20250204	172300	198190080	2960	2960	2960	2960	0
186	20250204	172200	198190080	2960	2960	2960	2960	0
187	20250204	172100	198190080	2960	2960	2960	2960	0
188	20250204	172000	198190080	2960	2960	2960	2960	0
189	20250204	171900	198190080	2960	2960	2960	2960	0
190	20250204	171800	198190080	2960	2960	2960	2960	0
191	20250204	171700	198190080	2960	2960	2960	2960	0
192	20250204	171600	198190080	2960	2960	2960	2960	0
193	20250204	171500	198190080	2960	2960	2960	2960	0
194	20250204	171400	198190080	2960	2960	2960	2960	0
195	20250204	171300	198190080	2960	2960	2960	2960	0
196	20250204	171200	198190080	2960	2960	2960	2960	0
197	20250204	171100	198190080	2960	2960	2960	2960	0
198	20250204	171000	198190080	2960	2960	2960	2960	0
199	20250204	170900	198190080	2960	2960	2960	2960	0
200	20250204	170800	198190080	2960	2960	2960	2960	0
201	20250204	170700	198190080	2960	2960	2960	2960	0
202	20250204	170600	198190080	2960	2960	2960	2960	0
203	20250204	170500	198190080	2960	2960	2960	2960	0
204	20250204	170400	198190080	2960	2960	2960	2960	0
205	20250204	170300	198190080	2960	2960	2960	2960	0
206	20250204	170200	198190080	2960	2960	2960	2960	0
207	20250204	170100	198190080	2960	2960	2960	2960	0
208	20250204	170000	198190080	2960	2960	2960	2960	0
209	20250204	165900	198190080	2960	2960	2960	2960	0
210	20250204	165800	198190080	2960	2960	2960	2960	0
211	20250204	165700	198190080	2960	2960	2960	2960	0
212	20250204	165600	198190080	2960	2960	2960	2960	853
213	20250204	165500	198190080	2960	2960	2960	2960	0
214	20250204	165400	198190080	2960	2960	2960	2960	0
215	20250204	165300	198190080	2960	2960	2960	2960	0
216	20250204	165200	198190080	2960	2960	2960	2960	0
217	20250204	165100	198190080	2960	2960	2960	2960	0
218	20250204	165000	198190080	2960	2960	2960	2960	0
219	20250204	164900	198190080	2960	2960	2960	2960	0
220	20250204	164800	198190080	2960	2960	2960	2960	0
221	20250204	164700	198190080	2960	2960	2960	2960	0
222	20250204	164600	198190080	2960	2960	2960	2960	0
223	20250204	164500	198190080	2960	2960	2960	2960	0
224	20250204	164400	198190080	2960	2960	2960	2960	0
225	20250204	164300	198190080	2960	2960	2960	2960	0
226	20250204	164200	198190080	2960	2960	2960	2960	0
227	20250204	164100	198190080	2960	2960	2960	2960	0
228	20250204	164000	198190080	2960	2960	2960	2960	0
229	20250204	163900	198190080	2960	2960	2960	2960	0
230	20250204	163800	198190080	2960	2960	2960	2960	0
231	20250204	163700	198190080	2960	2960	2960	2960	0
232	20250204	163600	198190080	2960	2960	2960	2960	0
233	20250204	163500	198190080	2960	2960	2960	2960	0
234	20250204	163400	198190080	2960	2960	2960	2960	0
235	20250204	163300	198190080	2960	2960	2960	2960	0
236	20250204	163200	198190080	2960	2960	2960	2960	0
237	20250204	163100	198190080	2960	2960	2960	2960	0
238	20250204	163000	198190080	2960	2960	2960	2960	0
239	20250204	162900	198190080	2960	2960	2960	2960	0
240	20250204	162800	198190080	2960	2960	2960	2960	0
241	20250204	162700	198190080	2960	2960	2960	2960	0
242	20250204	162600	198190080	2960	2960	2960	2960	853
243	20250204	162500	198190080	2960	2960	2960	2960	0
244	20250204	162400	198190080	2960	2960	2960	2960	0
245	20250204	162300	198190080	2960	2960	2960	2960	0
246	20250204	162200	198190080	2960	2960	2960	2960	0
247	20250204	162100	198190080	2960	2960	2960	2960	0
248	20250204	162000	198190080	2960	2960	2960	2960	0
249	20250204	161900	198190080	2960	2960	2960	2960	0
250	20250204	161800	198190080	2960	2960	2960	2960	0
251	20250204	161700	198190080	2960	2960	2960	2960	0
252	20250204	161600	198190080	2960	2960	2960	2960	0
253	20250204	161500	198190080	2960	2960	2960	2960	0
254	20250204	161400	198190080	2960	2960	2960	2960	0
255	20250204	161300	198190080	2960	2960	2960	2960	0
256	20250204	161200	198190080	2960	2960	2960	2960	0
257	20250204	161100	198190080	2960	2960	2960	2960	0
258	20250204	161000	198190080	2960	2960	2960	2960	0
259	20250204	160900	198190080	2960	2960	2960	2960	0
260	20250204	160800	198190080	2960	2960	2960	2960	0
261	20250204	160700	198190080	2960	2960	2960	2960	0
262	20250204	160600	198190080	2960	2960	2960	2960	0
263	20250204	160500	198190080	2960	2960	2960	2960	0
264	20250204	160400	198190080	2960	2960	2960	2960	0
265	20250204	160300	198190080	2960	2960	2960	2960	0
266	20250204	160200	198190080	2960	2960	2960	2960	0
267	20250204	160100	198190080	2960	2960	2960	2960	0
268	20250204	160000	198190080	2960	2960	2960	2960	0
269	20250204	155900	198190080	2960	2960	2960	2960	0
270	20250204	155800	198190080	2960	2960	2960	2960	0
271	20250204	155700	198190080	2960	2960	2960	2960	0
272	20250204	155600	198190080	2960	2960	2960	2960	853
273	20250204	155500	198190080	2960	2960	2960	2960	0
274	20250204	155400	198190080	2960	2960	2960	2960	0
275	20250204	155300	198190080	2960	2960	2960	2960	0
276	20250204	155200	198190080	2960	2960	2960	2960	0
277	20250204	155100	198190080	2960	2960	2960	2960	0
278	20250204	155000	198190080	2960	2960	2960	2960	0
279	20250204	154900	198190080	2960	2960	2960	2960	0
280	20250204	154800	198190080	2960	2960	2960	2960	0
281	20250204	154700	198190080	2960	2960	2960	2960	0
282	20250204	154600	198190080	2960	2960	2960	2960	0
283	20250204	154500	198190080	2960	2960	2960	2960	0
284	20250204	154400	198190080	2960	2960	2960	2960	0
285	20250204	154300	198190080	2960	2960	2960	2960	0
286	20250204	154200	198190080	2960	2960	2960	2960	0
287	20250204	154100	198190080	2960	2960	2960	2960	0
288	20250204	154000	198190080	2960	2960	2960	2960	0
289	20250204	153900	198190080	2960	2960	2960	2960	0
290	20250204	153800	198190080	2960	2960	2960	2960	0
291	20250204	153700	198190080	2960	2960	2960	2960	0
292	20250204	153600	198190080	2960	2960	2960	2960	0
293	20250204	153500	198190080	2960	2960	2960	2960	0
294	20250204	153400	198190080	2960	2960	2960	2960	0
295	20250204	153300	198190080	2960	2960	2960	2960	0
296	20250204	153200	198190080	2960	2960	2960	2960	0
297	20250204	153100	198190080	2960	2960	2960	2960	0
298	20250204	153000	198190080	2960	2960	2960	2960	853
299	20250204	152900	195665200	2985	2985	2985	2985	0
300	20250204	152800	195665200	2985	2985	2985	2985	0
301	20250204	152700	195665200	2985	2985	2985	2985	0
302	20250204	152600	195665200	2985	2985	2985	2985	0
303	20250204	152500	195665200	2985	2985	2985	2985	0
304	20250204	152400	195665200	2985	2985	2985	2985	0
305	20250204	152300	195665200	2985	2985	2985	2985	0
306	20250204	152200	195665200	2985	2985	2985	2985	0
307	20250204	152100	195665200	2985	2985	2985	2985	0
308	20250204	152000	195665200	2985	2985	2985	2985	0
309	20250204	151900	195665200	2985	2985	2985	2985	68
310	20250204	151800	195462220	2970	2970	2970	2970	23
311	20250204	151700	195393910	2985	2975	2985	2975	400
312	20250204	151600	194203790	2975	2975	2975	2975	0
313	20250204	151500	194203790	2975	2975	2975	2975	0
314	20250204	151400	194203790	2975	2975	2975	2975	2
315	20250204	151300	194197840	2975	2975	2975	2975	5
316	20250204	151200	194182965	2990	2990	2990	2990	1
317	20250204	151100	194179975	2985	2985	2985	2985	22
318	20250204	151000	194114305	2990	2990	2990	2990	0
319	20250204	150900	194114305	2990	2990	2990	2985	101
320	20250204	150800	193812340	2975	2980	2980	2975	21
321	20250204	150700	193749860	2990	2990	2990	2990	0
322	20250204	150600	193749860	2990	2985	2990	2985	2
323	20250204	150500	193743885	2990	2990	2990	2990	0
324	20250204	150400	193743885	2990	2990	2990	2990	0
325	20250204	150300	193743885	2990	2990	2990	2990	0
326	20250204	150200	193743885	2990	2990	2990	2990	0
327	20250204	150100	193743885	2990	2990	2990	2990	86
328	20250204	150000	193486745	2990	2990	2990	2990	300
329	20250204	145900	192589745	2995	2995	2995	2995	0
330	20250204	145800	192589745	2995	2995	2995	2995	0
331	20250204	145700	192589745	2995	3000	3000	2995	402
332	20250204	145600	191385675	3000	3000	3000	3000	2
333	20250204	145500	191379675	3010	3010	3010	3010	3
334	20250204	145400	191370645	3000	3000	3000	3000	5
335	20250204	145300	191355645	3000	3005	3005	3000	3
336	20250204	145200	191346635	3010	3010	3010	3010	3
337	20250204	145100	191337605	3005	3025	3025	3005	27
338	20250204	145000	191256150	3030	3030	3030	3030	0
339	20250204	144900	191256150	3030	3020	3035	3020	31
340	20250204	144800	191162220	3030	3030	3030	3030	35
341	20250204	144700	191056170	3035	3000	3040	3000	10012
342	20250204	144600	160626370	2980	2980	2990	2980	215
343	20250204	144500	159985455	3040	3000	3040	3000	6000
344	20250204	144400	141761390	3000	3000	3000	2965	19
345	20250204	144300	141704625	3000	3000	3000	2990	11
346	20250204	144200	141671655	2985	3020	3020	2985	108
347	20250204	144100	141349150	3030	3030	3030	3030	0
348	20250204	144000	141349150	3030	2990	3030	2975	230
349	20250204	143900	140661985	3045	3045	3045	3045	0
350	20250204	143800	140661985	3045	3045	3045	3045	0
351	20250204	143700	140661985	3045	2965	3050	2955	18383
352	20250204	143600	84813870	2990	2990	2990	2990	0
353	20250204	143500	84813870	2990	2990	2990	2990	0
354	20250204	143400	84813870	2990	2995	2995	2970	352
355	20250204	143300	83768305	2990	2955	2990	2955	1444
356	20250204	143200	79477645	2955	2940	2960	2940	2317
357	20250204	143100	72643310	2920	2920	2920	2920	528
358	20250204	143000	71101550	2910	2910	2910	2910	0
359	20250204	142900	71101550	2910	2910	2910	2910	0
360	20250204	142800	71101550	2910	2910	2910	2910	0
361	20250204	142700	71101550	2910	2910	2910	2910	0
362	20250204	142600	71101550	2910	2910	2910	2910	0
363	20250204	142500	71101550	2910	2910	2910	2910	0
364	20250204	142400	71101550	2910	2910	2910	2910	0
365	20250204	142300	71101550	2910	2910	2910	2910	30
366	20250204	142200	71014250	2915	2915	2915	2915	0
367	20250204	142100	71014250	2915	2915	2915	2915	0
368	20250204	142000	71014250	2915	2915	2915	2915	0
369	20250204	141900	71014250	2915	2915	2915	2915	23
370	20250204	141800	70947205	2920	2920	2920	2920	0
371	20250204	141700	70947205	2920	2920	2920	2920	0
372	20250204	141600	70947205	2920	2920	2920	2920	0
373	20250204	141500	70947205	2920	2920	2920	2920	0
374	20250204	141400	70947205	2920	2920	2920	2920	0
375	20250204	141300	70947205	2920	2920	2920	2920	0
376	20250204	141200	70947205	2920	2920	2920	2920	0
377	20250204	141100	70947205	2920	2920	2920	2920	0
378	20250204	141000	70947205	2920	2920	2920	2920	0
379	20250204	140900	70947205	2920	2920	2920	2920	0
380	20250204	140800	70947205	2920	2920	2920	2920	0
381	20250204	140700	70947205	2920	2920	2920	2920	0
382	20250204	140600	70947205	2920	2920	2920	2920	0
383	20250204	140500	70947205	2920	2920	2920	2920	0
384	20250204	140400	70947205	2920	2920	2920	2920	0
385	20250204	140300	70947205	2920	2920	2920	2920	0
386	20250204	140200	70947205	2920	2920	2920	2920	0
387	20250204	140100	70947205	2920	2920	2920	2920	0
388	20250204	140000	70947205	2920	2920	2920	2920	0
389	20250204	135900	70947205	2920	2920	2920	2920	0
390	20250204	135800	70947205	2920	2920	2920	2920	0
391	20250204	135700	70947205	2920	2920	2920	2920	0
392	20250204	135600	70947205	2920	2920	2920	2920	0
393	20250204	135500	70947205	2920	2920	2920	2920	0
394	20250204	135400	70947205	2920	2920	2920	2920	0
395	20250204	135300	70947205	2920	2915	2920	2915	36
396	20250204	135200	70842090	2920	2920	2920	2920	0
397	20250204	135100	70842090	2920	2920	2920	2920	0
398	20250204	135000	70842090	2920	2920	2920	2920	0
399	20250204	134900	70842090	2920	2920	2920	2920	0
400	20250204	134800	70842090	2920	2920	2920	2920	0
401	20250204	134700	70842090	2920	2920	2920	2920	0
402	20250204	134600	70842090	2920	2920	2920	2920	0
403	20250204	134500	70842090	2920	2920	2920	2920	0
404	20250204	134400	70842090	2920	2920	2920	2920	0
405	20250204	134300	70842090	2920	2920	2920	2920	0
406	20250204	134200	70842090	2920	2920	2920	2920	0
407	20250204	134100	70842090	2920	2920	2920	2920	0
408	20250204	134000	70842090	2920	2920	2920	2920	0
409	20250204	133900	70842090	2920	2920	2920	2920	0
410	20250204	133800	70842090	2920	2920	2920	2920	0
411	20250204	133700	70842090	2920	2920	2920	2920	0
412	20250204	133600	70842090	2920	2920	2920	2920	0
413	20250204	133500	70842090	2920	2920	2920	2920	0
414	20250204	133400	70842090	2920	2920	2920	2920	0
415	20250204	133300	70842090	2920	2920	2920	2920	0
416	20250204	133200	70842090	2920	2920	2920	2920	0
417	20250204	133100	70842090	2920	2920	2920	2920	30
418	20250204	133000	70754490	2920	2920	2920	2920	0
419	20250204	132900	70754490	2920	2920	2920	2920	0
420	20250204	132800	70754490	2920	2920	2920	2920	0
421	20250204	132700	70754490	2920	2920	2920	2920	0
422	20250204	132600	70754490	2920	2930	2930	2920	970
423	20250204	132500	67917380	2940	2940	2940	2940	0
424	20250204	132400	67917380	2940	2940	2940	2940	0
425	20250204	132300	67917380	2940	2940	2940	2940	0
426	20250204	132200	67917380	2940	2940	2940	2940	0
427	20250204	132100	67917380	2940	2940	2940	2940	0
428	20250204	132000	67917380	2940	2940	2940	2940	8
429	20250204	131900	67893860	2945	2945	2945	2945	0
430	20250204	131800	67893860	2945	2945	2945	2945	0
431	20250204	131700	67893860	2945	2945	2945	2945	1
432	20250204	131600	67890915	2945	2945	2945	2945	0
433	20250204	131500	67890915	2945	2945	2945	2945	16
434	20250204	131400	67843795	2945	2940	2945	2940	48
435	20250204	131300	67702610	2940	2940	2940	2940	0
436	20250204	131200	67702610	2940	2940	2940	2940	0
437	20250204	131100	67702610	2940	2940	2940	2940	0
438	20250204	131000	67702610	2940	2940	2940	2940	0
439	20250204	130900	67702610	2940	2940	2940	2940	0
440	20250204	130800	67702610	2940	2940	2940	2940	0
441	20250204	130700	67702610	2940	2940	2940	2940	0
442	20250204	130600	67702610	2940	2940	2940	2940	0
443	20250204	130500	67702610	2940	2940	2940	2940	0
444	20250204	130400	67702610	2940	2940	2940	2940	0
445	20250204	130300	67702610	2940	2940	2940	2940	0
446	20250204	130200	67702610	2940	2940	2940	2940	0
447	20250204	130100	67702610	2940	2940	2940	2940	17
448	20250204	130000	67652630	2940	2940	2940	2940	0
449	20250204	125900	67652630	2940	2940	2940	2940	0
450	20250204	125800	67652630	2940	2940	2940	2940	0
451	20250204	125700	67652630	2940	2940	2940	2940	0
452	20250204	125600	67652630	2940	2940	2940	2940	29
453	20250204	125500	67567370	2940	2940	2940	2940	0
454	20250204	125400	67567370	2940	2940	2940	2940	0
455	20250204	125300	67567370	2940	2940	2940	2940	0
456	20250204	125200	67567370	2940	2940	2940	2940	0
457	20250204	125100	67567370	2940	2940	2940	2940	0
458	20250204	125000	67567370	2940	2940	2940	2935	117
459	20250204	124900	67223945	2940	2940	2940	2940	0
460	20250204	124800	67223945	2940	2940	2940	2940	0
461	20250204	124700	67223945	2940	2940	2940	2940	0
462	20250204	124600	67223945	2940	2940	2940	2940	15
463	20250204	124500	67179845	2940	2940	2940	2940	0
464	20250204	124400	67179845	2940	2940	2940	2940	6
465	20250204	124300	67162205	2945	2945	2945	2945	0
466	20250204	124200	67162205	2945	2945	2945	2945	0
467	20250204	124100	67162205	2945	2945	2945	2945	0
468	20250204	124000	67162205	2945	2945	2945	2945	0
469	20250204	123900	67162205	2945	2945	2945	2945	0
470	20250204	123800	67162205	2945	2945	2945	2945	4
471	20250204	123700	67150425	2945	2945	2945	2945	16
472	20250204	123600	67103305	2940	2940	2940	2940	0
473	20250204	123500	67103305	2940	2940	2940	2940	10
474	20250204	123400	67073905	2940	2940	2940	2940	0
475	20250204	123300	67073905	2940	2940	2940	2940	0
476	20250204	123200	67073905	2940	2940	2940	2940	0
477	20250204	123100	67073905	2940	2940	2940	2940	0
478	20250204	123000	67073905	2940	2940	2940	2940	0
479	20250204	122900	67073905	2940	2940	2940	2940	16
480	20250204	122800	67026865	2940	2940	2940	2940	0
481	20250204	122700	67026865	2940	2940	2940	2940	0
482	20250204	122600	67026865	2940	2940	2940	2940	0
483	20250204	122500	67026865	2940	2940	2940	2940	0
484	20250204	122400	67026865	2940	2940	2940	2940	0
485	20250204	122300	67026865	2940	2940	2940	2940	0
486	20250204	122200	67026865	2940	2940	2940	2940	14
487	20250204	122100	66985705	2940	2935	2940	2935	101
488	20250204	122000	66689185	2940	2940	2940	2940	0
489	20250204	121900	66689185	2940	2940	2940	2940	0
490	20250204	121800	66689185	2940	2940	2940	2940	0
491	20250204	121700	66689185	2940	2940	2940	2940	32
492	20250204	121600	66595105	2940	2940	2940	2940	0
493	20250204	121500	66595105	2940	2940	2940	2940	0
494	20250204	121400	66595105	2940	2940	2940	2940	0
495	20250204	121300	66595105	2940	2940	2940	2940	0
496	20250204	121200	66595105	2940	2940	2940	2940	0
497	20250204	121100	66595105	2940	2940	2940	2940	0
498	20250204	121000	66595105	2940	2940	2940	2940	0
499	20250204	120900	66595105	2940	2940	2940	2940	0
500	20250204	120800	66595105	2940	2940	2940	2940	17
501	20250204	120700	66545125	2940	2940	2940	2940	0
502	20250204	120600	66545125	2940	2940	2940	2940	0
503	20250204	120500	66545125	2940	2940	2940	2940	9
504	20250204	120400	66518665	2940	2940	2940	2940	0
505	20250204	120300	66518665	2940	2940	2940	2940	0
506	20250204	120200	66518665	2940	2940	2940	2940	2
507	20250204	120100	66512785	2940	2940	2940	2940	17
508	20250204	120000	66462805	2940	2940	2940	2940	0
509	20250204	115900	66462805	2940	2940	2940	2940	78
510	20250204	115800	66233485	2945	2945	2945	2945	0
511	20250204	115700	66233485	2945	2945	2945	2945	100
512	20250204	115600	65938985	2945	2945	2945	2945	16
513	20250204	115500	65891865	2945	2945	2945	2945	0
514	20250204	115400	65891865	2945	2945	2945	2945	16
515	20250204	115300	65844745	2945	2950	2950	2945	344
516	20250204	115200	64830700	2950	2930	2950	2930	1447
517	20250204	115100	60573870	2930	2930	2930	2930	0
518	20250204	115000	60573870	2930	2930	2930	2930	0
519	20250204	114900	60573870	2930	2930	2930	2930	0
520	20250204	114800	60573870	2930	2930	2930	2930	0
521	20250204	114700	60573870	2930	2930	2930	2930	0
522	20250204	114600	60573870	2930	2930	2930	2930	32
523	20250204	114500	60480110	2930	2930	2930	2930	0
524	20250204	114400	60480110	2930	2930	2930	2930	0
525	20250204	114300	60480110	2930	2930	2930	2930	0
526	20250204	114200	60480110	2930	2930	2930	2930	0
527	20250204	114100	60480110	2930	2930	2930	2930	1
528	20250204	114000	60477180	2930	2930	2930	2930	0
529	20250204	113900	60477180	2930	2930	2930	2930	0
530	20250204	113800	60477180	2930	2930	2930	2930	0
531	20250204	113700	60477180	2930	2930	2930	2930	0
532	20250204	113600	60477180	2930	2930	2930	2930	16
533	20250204	113500	60430300	2925	2925	2925	2925	0
534	20250204	113400	60430300	2925	2925	2925	2925	0
535	20250204	113300	60430300	2925	2925	2925	2925	40
536	20250204	113200	60313300	2925	2925	2925	2925	0
537	20250204	113100	60313300	2925	2925	2925	2925	209
538	20250204	113000	59701975	2925	2925	2925	2925	0
539	20250204	112900	59701975	2925	2925	2925	2925	0
540	20250204	112800	59701975	2925	2925	2925	2925	0
541	20250204	112700	59701975	2925	2925	2925	2925	0
542	20250204	112600	59701975	2925	2925	2925	2925	16
543	20250204	112500	59655175	2925	2925	2925	2925	17
544	20250204	112400	59605450	2930	2930	2930	2930	0
545	20250204	112300	59605450	2930	2930	2930	2930	0
546	20250204	112200	59605450	2930	2930	2930	2930	0
547	20250204	112100	59605450	2930	2930	2930	2930	16
548	20250204	112000	59558570	2930	2930	2930	2930	0
549	20250204	111900	59558570	2930	2930	2930	2930	0
550	20250204	111800	59558570	2930	2930	2930	2930	16
551	20250204	111700	59511690	2930	2930	2930	2930	0
552	20250204	111600	59511690	2930	2930	2930	2930	0
553	20250204	111500	59511690	2930	2930	2930	2930	0
554	20250204	111400	59511690	2930	2930	2930	2930	0
555	20250204	111300	59511690	2930	2930	2930	2930	71
556	20250204	111200	59303660	2930	2930	2930	2930	0
557	20250204	111100	59303660	2930	2930	2930	2930	0
558	20250204	111000	59303660	2930	2930	2930	2930	0
559	20250204	110900	59303660	2930	2930	2930	2930	0
560	20250204	110800	59303660	2930	2930	2930	2930	0
561	20250204	110700	59303660	2930	2930	2930	2930	0
562	20250204	110600	59303660	2930	2930	2930	2930	0
563	20250204	110500	59303660	2930	2930	2930	2930	0
564	20250204	110400	59303660	2930	2925	2930	2925	522
565	20250204	110300	57774740	2925	2925	2925	2925	0
566	20250204	110200	57774740	2925	2925	2925	2925	0
567	20250204	110100	57774740	2925	2925	2925	2925	17
568	20250204	110000	57725015	2920	2920	2920	2920	1
569	20250204	105900	57722095	2925	2920	2925	2920	1051
570	20250204	105800	54652920	2925	2925	2925	2925	16
571	20250204	105700	54606120	2920	2920	2920	2920	1
572	20250204	105600	54603200	2925	2925	2925	2925	0
573	20250204	105500	54603200	2925	2925	2925	2925	38
574	20250204	105400	54492050	2925	2925	2925	2925	0
575	20250204	105300	54492050	2925	2925	2925	2925	0
576	20250204	105200	54492050	2925	2925	2925	2925	0
577	20250204	105100	54492050	2925	2925	2925	2925	21
578	20250204	105000	54430625	2925	2925	2925	2925	0
579	20250204	104900	54430625	2925	2925	2925	2925	0
580	20250204	104800	54430625	2925	2925	2925	2925	0
581	20250204	104700	54430625	2925	2925	2925	2925	0
582	20250204	104600	54430625	2925	2925	2925	2925	16
583	20250204	104500	54383825	2925	2925	2925	2925	0
584	20250204	104400	54383825	2925	2925	2925	2925	0
585	20250204	104300	54383825	2925	2925	2925	2925	0
586	20250204	104200	54383825	2925	2925	2925	2925	0
587	20250204	104100	54383825	2925	2925	2930	2920	352
588	20250204	104000	53354240	2920	2920	2920	2920	2
589	20250204	103900	53348400	2925	2925	2925	2925	0
590	20250204	103800	53348400	2925	2925	2925	2925	0
591	20250204	103700	53348400	2925	2925	2925	2925	0
592	20250204	103600	53348400	2925	2925	2925	2925	16
593	20250204	103500	53301600	2925	2925	2925	2925	0
594	20250204	103400	53301600	2925	2925	2925	2925	16
595	20250204	103300	53254800	2925	2925	2925	2925	0
596	20250204	103200	53254800	2925	2925	2925	2925	0
597	20250204	103100	53254800	2925	2925	2925	2925	0
598	20250204	103000	53254800	2925	2925	2925	2925	0
599	20250204	102900	53254800	2925	2925	2925	2925	0
600	20250204	102800	53254800	2925	2925	2925	2925	0
601	20250204	102700	53254800	2925	2925	2925	2925	0
602	20250204	102600	53254800	2925	2925	2925	2925	16
603	20250204	102500	53208000	2925	2925	2925	2925	0
604	20250204	102400	53208000	2925	2925	2925	2925	0
605	20250204	102300	53208000	2925	2925	2925	2925	0
606	20250204	102200	53208000	2925	2925	2925	2925	16
607	20250204	102100	53161200	2920	2920	2920	2920	170
608	20250204	102000	52664800	2925	2925	2925	2925	0
609	20250204	101900	52664800	2925	2925	2925	2925	0
610	20250204	101800	52664800	2925	2925	2925	2925	0
611	20250204	101700	52664800	2925	2925	2925	2925	0
612	20250204	101600	52664800	2925	2925	2925	2925	16
613	20250204	101500	52618000	2925	2925	2925	2925	0
614	20250204	101400	52618000	2925	2925	2925	2925	16
615	20250204	101300	52571200	2920	2920	2920	2920	33
616	20250204	101200	52474840	2925	2925	2925	2925	0
617	20250204	101100	52474840	2925	2925	2925	2925	0
618	20250204	101000	52474840	2925	2925	2925	2925	0
619	20250204	100900	52474840	2925	2925	2925	2925	0
620	20250204	100800	52474840	2925	2925	2925	2920	41
621	20250204	100700	52355000	2925	2925	2925	2925	0
622	20250204	100600	52355000	2925	2925	2930	2925	46
623	20250204	100500	52220425	2925	2925	2925	2925	0
624	20250204	100400	52220425	2925	2925	2925	2925	0
625	20250204	100300	52220425	2925	2925	2925	2925	0
626	20250204	100200	52220425	2925	2925	2925	2925	0
627	20250204	100100	52220425	2925	2925	2925	2925	0
628	20250204	100000	52220425	2925	2925	2925	2925	0
629	20250204	095900	52220425	2925	2915	2925	2915	500
630	20250204	095800	50762865	2915	2915	2915	2915	16
631	20250204	095700	50716225	2915	2915	2915	2915	3
632	20250204	095600	50707480	2915	2915	2915	2915	0
633	20250204	095500	50707480	2915	2915	2915	2915	0
634	20250204	095400	50707480	2915	2915	2915	2915	32
635	20250204	095300	50614200	2915	2915	2915	2915	0
636	20250204	095200	50614200	2915	2915	2915	2915	17
637	20250204	095100	50564645	2910	2910	2910	2910	0
638	20250204	095000	50564645	2910	2910	2910	2910	240
639	20250204	094900	49866245	2915	2915	2915	2915	0
640	20250204	094800	49866245	2915	2915	2915	2915	0
641	20250204	094700	49866245	2915	2915	2915	2915	0
642	20250204	094600	49866245	2915	2915	2915	2915	0
643	20250204	094500	49866245	2915	2915	2915	2915	0
644	20250204	094400	49866245	2915	2915	2915	2915	1
645	20250204	094300	49863330	2915	2915	2915	2915	6
646	20250204	094200	49845840	2910	2910	2910	2910	104
647	20250204	094100	49543200	2910	2910	2910	2910	32
648	20250204	094000	49450080	2910	2910	2910	2910	26
649	20250204	093900	49374420	2910	2910	2910	2910	0
650	20250204	093800	49374420	2910	2910	2910	2910	0
651	20250204	093700	49374420	2910	2910	2910	2910	0
652	20250204	093600	49374420	2910	2910	2910	2910	0
653	20250204	093500	49374420	2910	2910	2910	2910	1
654	20250204	093400	49371510	2910	2910	2910	2910	0
655	20250204	093300	49371510	2910	2910	2910	2910	0
656	20250204	093200	49371510	2910	2910	2910	2910	0
657	20250204	093100	49371510	2910	2910	2910	2910	16
658	20250204	093000	49324950	2910	2910	2910	2910	6
659	20250204	092900	49307490	2905	2905	2905	2905	0
660	20250204	092800	49307490	2905	2910	2910	2905	215
661	20250204	092700	48682840	2910	2910	2910	2910	1
662	20250204	092600	48679930	2915	2915	2915	2915	1
663	20250204	092500	48677015	2915	2915	2915	2915	0
664	20250204	092400	48677015	2915	2910	2920	2910	1514
665	20250204	092300	44261275	2910	2895	2910	2895	1471
666	20250204	092200	39995990	2895	2895	2895	2895	34
667	20250204	092100	39897560	2900	2900	2900	2900	0
668	20250204	092000	39897560	2900	2900	2900	2900	0
669	20250204	091900	39897560	2900	2900	2900	2900	0
670	20250204	091800	39897560	2900	2890	2900	2890	639
671	20250204	091700	38049790	2880	2880	2880	2880	1709
672	20250204	091600	33127870	2880	2880	2880	2880	1
673	20250204	091500	33124990	2865	2870	2870	2865	926
674	20250204	091400	30469655	2870	2870	2870	2870	362
675	20250204	091300	29430715	2880	2880	2880	2880	102
676	20250204	091200	29136955	2870	2870	2870	2870	0
677	20250204	091100	29136955	2870	2870	2870	2870	0
678	20250204	091000	29136955	2870	2880	2880	2870	3138
679	20250204	090900	20124110	2890	2890	2890	2890	0
680	20250204	090800	20124110	2890	2890	2890	2890	1
681	20250204	090700	20121220	2890	2890	2890	2890	0
682	20250204	090600	20121220	2890	2890	2890	2890	325
683	20250204	090500	19181970	2890	2890	2890	2890	268
684	20250204	090400	18407450	2885	2885	2885	2885	197
685	20250204	090300	17839105	2890	2890	2890	2890	1
686	20250204	090200	17836215	2875	2875	2875	2875	0
687	20250204	090100	17836215	2875	2875	2875	2875	722
688	20250204	090000	15760465	2885	2870	2885	2870	5489