KissMeData/430700/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212800	141870485	2095	2095	2095	2095	12
3	20250204	212700	141870485	2095	2095	2095	2095	0
4	20250204	212600	141870485	2095	2095	2095	2095	0
5	20250204	212500	141870485	2095	2095	2095	2095	0
6	20250204	212400	141870485	2095	2095	2095	2095	0
7	20250204	212300	141870485	2095	2095	2095	2095	0
8	20250204	212200	141870485	2095	2095	2095	2095	0
9	20250204	212100	141870485	2095	2095	2095	2095	0
10	20250204	212000	141870485	2095	2095	2095	2095	0
11	20250204	211900	141870485	2095	2095	2095	2095	0
12	20250204	211800	141870485	2095	2095	2095	2095	0
13	20250204	211700	141870485	2095	2095	2095	2095	0
14	20250204	211600	141870485	2095	2095	2095	2095	0
15	20250204	211500	141870485	2095	2095	2095	2095	0
16	20250204	211400	141870485	2095	2095	2095	2095	0
17	20250204	211300	141870485	2095	2095	2095	2095	0
18	20250204	211200	141870485	2095	2095	2095	2095	0
19	20250204	211100	141870485	2095	2095	2095	2095	0
20	20250204	211000	141870485	2095	2095	2095	2095	0
21	20250204	210900	141870485	2095	2095	2095	2095	0
22	20250204	210800	141870485	2095	2095	2095	2095	0
23	20250204	210700	141870485	2095	2095	2095	2095	0
24	20250204	210600	141870485	2095	2095	2095	2095	0
25	20250204	210500	141870485	2095	2095	2095	2095	0
26	20250204	210400	141870485	2095	2095	2095	2095	0
27	20250204	210300	141870485	2095	2095	2095	2095	0
28	20250204	210200	141870485	2095	2095	2095	2095	0
29	20250204	210100	141870485	2095	2095	2095	2095	0
30	20250204	210000	141870485	2095	2095	2095	2095	0
31	20250204	205900	141870485	2095	2095	2095	2095	0
32	20250204	205800	141870485	2095	2095	2095	2095	12
33	20250204	205700	141870485	2095	2095	2095	2095	0
34	20250204	205600	141870485	2095	2095	2095	2095	0
35	20250204	205500	141870485	2095	2095	2095	2095	0
36	20250204	205400	141870485	2095	2095	2095	2095	0
37	20250204	205300	141870485	2095	2095	2095	2095	0
38	20250204	205200	141870485	2095	2095	2095	2095	0
39	20250204	205100	141870485	2095	2095	2095	2095	0
40	20250204	205000	141870485	2095	2095	2095	2095	0
41	20250204	204900	141870485	2095	2095	2095	2095	0
42	20250204	204800	141870485	2095	2095	2095	2095	0
43	20250204	204700	141870485	2095	2095	2095	2095	0
44	20250204	204600	141870485	2095	2095	2095	2095	0
45	20250204	204500	141870485	2095	2095	2095	2095	0
46	20250204	204400	141870485	2095	2095	2095	2095	0
47	20250204	204300	141870485	2095	2095	2095	2095	0
48	20250204	204200	141870485	2095	2095	2095	2095	0
49	20250204	204100	141870485	2095	2095	2095	2095	0
50	20250204	204000	141870485	2095	2095	2095	2095	0
51	20250204	203900	141870485	2095	2095	2095	2095	0
52	20250204	203800	141870485	2095	2095	2095	2095	0
53	20250204	203700	141870485	2095	2095	2095	2095	0
54	20250204	203600	141870485	2095	2095	2095	2095	0
55	20250204	203500	141870485	2095	2095	2095	2095	0
56	20250204	203400	141870485	2095	2095	2095	2095	0
57	20250204	203300	141870485	2095	2095	2095	2095	0
58	20250204	203200	141870485	2095	2095	2095	2095	0
59	20250204	203100	141870485	2095	2095	2095	2095	0
60	20250204	203000	141870485	2095	2095	2095	2095	0
61	20250204	202900	141870485	2095	2095	2095	2095	0
62	20250204	202800	141870485	2095	2095	2095	2095	12
63	20250204	202700	141870485	2095	2095	2095	2095	0
64	20250204	202600	141870485	2095	2095	2095	2095	0
65	20250204	202500	141870485	2095	2095	2095	2095	0
66	20250204	202400	141870485	2095	2095	2095	2095	0
67	20250204	202300	141870485	2095	2095	2095	2095	0
68	20250204	202200	141870485	2095	2095	2095	2095	0
69	20250204	202100	141870485	2095	2095	2095	2095	0
70	20250204	202000	141870485	2095	2095	2095	2095	0
71	20250204	201900	141870485	2095	2095	2095	2095	0
72	20250204	201800	141870485	2095	2095	2095	2095	0
73	20250204	201700	141870485	2095	2095	2095	2095	0
74	20250204	201600	141870485	2095	2095	2095	2095	0
75	20250204	201500	141870485	2095	2095	2095	2095	0
76	20250204	201400	141870485	2095	2095	2095	2095	0
77	20250204	201300	141870485	2095	2095	2095	2095	0
78	20250204	201200	141870485	2095	2095	2095	2095	0
79	20250204	201100	141870485	2095	2095	2095	2095	0
80	20250204	201000	141870485	2095	2095	2095	2095	0
81	20250204	200900	141870485	2095	2095	2095	2095	0
82	20250204	200800	141870485	2095	2095	2095	2095	0
83	20250204	200700	141870485	2095	2095	2095	2095	0
84	20250204	200600	141870485	2095	2095	2095	2095	0
85	20250204	200500	141870485	2095	2095	2095	2095	0
86	20250204	200400	141870485	2095	2095	2095	2095	0
87	20250204	200300	141870485	2095	2095	2095	2095	0
88	20250204	200200	141870485	2095	2095	2095	2095	0
89	20250204	200100	141870485	2095	2095	2095	2095	0
90	20250204	200000	141870485	2095	2095	2095	2095	0
91	20250204	195900	141870485	2095	2095	2095	2095	0
92	20250204	195800	141870485	2095	2095	2095	2095	12
93	20250204	195700	141870485	2095	2095	2095	2095	0
94	20250204	195600	141870485	2095	2095	2095	2095	0
95	20250204	195500	141870485	2095	2095	2095	2095	0
96	20250204	195400	141870485	2095	2095	2095	2095	0
97	20250204	195300	141870485	2095	2095	2095	2095	0
98	20250204	195200	141870485	2095	2095	2095	2095	0
99	20250204	195100	141870485	2095	2095	2095	2095	0
100	20250204	195000	141870485	2095	2095	2095	2095	0
101	20250204	194900	141870485	2095	2095	2095	2095	0
102	20250204	194800	141870485	2095	2095	2095	2095	0
103	20250204	194700	141870485	2095	2095	2095	2095	0
104	20250204	194600	141870485	2095	2095	2095	2095	0
105	20250204	194500	141870485	2095	2095	2095	2095	0
106	20250204	194400	141870485	2095	2095	2095	2095	0
107	20250204	194300	141870485	2095	2095	2095	2095	0
108	20250204	194200	141870485	2095	2095	2095	2095	0
109	20250204	194100	141870485	2095	2095	2095	2095	0
110	20250204	194000	141870485	2095	2095	2095	2095	0
111	20250204	193900	141870485	2095	2095	2095	2095	0
112	20250204	193800	141870485	2095	2095	2095	2095	0
113	20250204	193700	141870485	2095	2095	2095	2095	0
114	20250204	193600	141870485	2095	2095	2095	2095	0
115	20250204	193500	141870485	2095	2095	2095	2095	0
116	20250204	193400	141870485	2095	2095	2095	2095	0
117	20250204	193300	141870485	2095	2095	2095	2095	0
118	20250204	193200	141870485	2095	2095	2095	2095	0
119	20250204	193100	141870485	2095	2095	2095	2095	0
120	20250204	193000	141870485	2095	2095	2095	2095	0
121	20250204	192900	141870485	2095	2095	2095	2095	0
122	20250204	192800	141870485	2095	2095	2095	2095	12
123	20250204	192700	141870485	2095	2095	2095	2095	0
124	20250204	192600	141870485	2095	2095	2095	2095	0
125	20250204	192500	141870485	2095	2095	2095	2095	0
126	20250204	192400	141870485	2095	2095	2095	2095	0
127	20250204	192300	141870485	2095	2095	2095	2095	0
128	20250204	192200	141870485	2095	2095	2095	2095	0
129	20250204	192100	141870485	2095	2095	2095	2095	0
130	20250204	192000	141870485	2095	2095	2095	2095	0
131	20250204	191900	141870485	2095	2095	2095	2095	0
132	20250204	191800	141870485	2095	2095	2095	2095	0
133	20250204	191700	141870485	2095	2095	2095	2095	0
134	20250204	191600	141870485	2095	2095	2095	2095	0
135	20250204	191500	141870485	2095	2095	2095	2095	0
136	20250204	191400	141870485	2095	2095	2095	2095	0
137	20250204	191300	141870485	2095	2095	2095	2095	0
138	20250204	191200	141870485	2095	2095	2095	2095	0
139	20250204	191100	141870485	2095	2095	2095	2095	0
140	20250204	191000	141870485	2095	2095	2095	2095	0
141	20250204	190900	141870485	2095	2095	2095	2095	0
142	20250204	190800	141870485	2095	2095	2095	2095	0
143	20250204	190700	141870485	2095	2095	2095	2095	0
144	20250204	190600	141870485	2095	2095	2095	2095	0
145	20250204	190500	141870485	2095	2095	2095	2095	0
146	20250204	190400	141870485	2095	2095	2095	2095	0
147	20250204	190300	141870485	2095	2095	2095	2095	0
148	20250204	190200	141870485	2095	2095	2095	2095	0
149	20250204	190100	141870485	2095	2095	2095	2095	0
150	20250204	190000	141870485	2095	2095	2095	2095	0
151	20250204	185900	141870485	2095	2095	2095	2095	0
152	20250204	185800	141870485	2095	2095	2095	2095	12
153	20250204	185700	141870485	2095	2095	2095	2095	0
154	20250204	185600	141870485	2095	2095	2095	2095	0
155	20250204	185500	141870485	2095	2095	2095	2095	0
156	20250204	185400	141870485	2095	2095	2095	2095	0
157	20250204	185300	141870485	2095	2095	2095	2095	0
158	20250204	185200	141870485	2095	2095	2095	2095	0
159	20250204	185100	141870485	2095	2095	2095	2095	0
160	20250204	185000	141870485	2095	2095	2095	2095	0
161	20250204	184900	141870485	2095	2095	2095	2095	0
162	20250204	184800	141870485	2095	2095	2095	2095	0
163	20250204	184700	141870485	2095	2095	2095	2095	0
164	20250204	184600	141870485	2095	2095	2095	2095	0
165	20250204	184500	141870485	2095	2095	2095	2095	0
166	20250204	184400	141870485	2095	2095	2095	2095	0
167	20250204	184300	141870485	2095	2095	2095	2095	0
168	20250204	184200	141870485	2095	2095	2095	2095	0
169	20250204	184100	141870485	2095	2095	2095	2095	0
170	20250204	184000	141870485	2095	2095	2095	2095	0
171	20250204	183900	141870485	2095	2095	2095	2095	0
172	20250204	183800	141870485	2095	2095	2095	2095	0
173	20250204	183700	141870485	2095	2095	2095	2095	0
174	20250204	183600	141870485	2095	2095	2095	2095	0
175	20250204	183500	141870485	2095	2095	2095	2095	0
176	20250204	183400	141870485	2095	2095	2095	2095	0
177	20250204	183300	141870485	2095	2095	2095	2095	0
178	20250204	183200	141870485	2095	2095	2095	2095	0
179	20250204	183100	141870485	2095	2095	2095	2095	0
180	20250204	183000	141870485	2095	2095	2095	2095	0
181	20250204	182900	141870485	2095	2095	2095	2095	0
182	20250204	182800	141870485	2095	2095	2095	2095	12
183	20250204	182700	141870485	2095	2095	2095	2095	0
184	20250204	182600	141870485	2095	2095	2095	2095	0
185	20250204	182500	141870485	2095	2095	2095	2095	0
186	20250204	182400	141870485	2095	2095	2095	2095	0
187	20250204	182300	141870485	2095	2095	2095	2095	0
188	20250204	182200	141870485	2095	2095	2095	2095	0
189	20250204	182100	141870485	2095	2095	2095	2095	0
190	20250204	182000	141870485	2095	2095	2095	2095	0
191	20250204	181900	141870485	2095	2095	2095	2095	0
192	20250204	181800	141870485	2095	2095	2095	2095	0
193	20250204	181700	141870485	2095	2095	2095	2095	0
194	20250204	181600	141870485	2095	2095	2095	2095	0
195	20250204	181500	141870485	2095	2095	2095	2095	0
196	20250204	181400	141870485	2095	2095	2095	2095	0
197	20250204	181300	141870485	2095	2095	2095	2095	0
198	20250204	181200	141870485	2095	2095	2095	2095	0
199	20250204	181100	141870485	2095	2095	2095	2095	0
200	20250204	181000	141870485	2095	2095	2095	2095	0
201	20250204	180900	141870485	2095	2095	2095	2095	0
202	20250204	180800	141870485	2095	2095	2095	2095	0
203	20250204	180700	141870485	2095	2095	2095	2095	0
204	20250204	180600	141870485	2095	2095	2095	2095	0
205	20250204	180500	141870485	2095	2095	2095	2095	0
206	20250204	180400	141870485	2095	2095	2095	2095	0
207	20250204	180300	141870485	2095	2095	2095	2095	0
208	20250204	180200	141870485	2095	2095	2095	2095	0
209	20250204	180100	141870485	2095	2095	2095	2095	0
210	20250204	180000	141870485	2095	2095	2095	2095	0
211	20250204	175900	141870485	2095	2095	2095	2095	0
212	20250204	175800	141870485	2095	2095	2095	2095	12
213	20250204	175700	141870485	2095	2095	2095	2095	0
214	20250204	175600	141870485	2095	2095	2095	2095	0
215	20250204	175500	141870485	2095	2095	2095	2095	0
216	20250204	175400	141870485	2095	2095	2095	2095	0
217	20250204	175300	141870485	2095	2095	2095	2095	0
218	20250204	175200	141870485	2095	2095	2095	2095	0
219	20250204	175100	141870485	2095	2095	2095	2095	0
220	20250204	175000	141870485	2095	2095	2095	2095	0
221	20250204	174900	141870485	2095	2095	2095	2095	0
222	20250204	174800	141870485	2095	2095	2095	2095	0
223	20250204	174700	141870485	2095	2095	2095	2095	0
224	20250204	174600	141870485	2095	2095	2095	2095	0
225	20250204	174500	141870485	2095	2095	2095	2095	0
226	20250204	174400	141870485	2095	2095	2095	2095	0
227	20250204	174300	141870485	2095	2095	2095	2095	0
228	20250204	174200	141870485	2095	2095	2095	2095	0
229	20250204	174100	141870485	2095	2095	2095	2095	0
230	20250204	174000	141870485	2095	2095	2095	2095	0
231	20250204	173900	141870485	2095	2095	2095	2095	0
232	20250204	173800	141870485	2095	2095	2095	2095	0
233	20250204	173700	141870485	2095	2095	2095	2095	0
234	20250204	173600	141870485	2095	2095	2095	2095	0
235	20250204	173500	141870485	2095	2095	2095	2095	0
236	20250204	173400	141870485	2095	2095	2095	2095	0
237	20250204	173300	141870485	2095	2095	2095	2095	0
238	20250204	173200	141870485	2095	2095	2095	2095	0
239	20250204	173100	141870485	2095	2095	2095	2095	0
240	20250204	173000	141870485	2095	2095	2095	2095	0
241	20250204	172900	141870485	2095	2095	2095	2095	0
242	20250204	172800	141870485	2095	2095	2095	2095	12
243	20250204	172700	141870485	2095	2095	2095	2095	0
244	20250204	172600	141870485	2095	2095	2095	2095	0
245	20250204	172500	141870485	2095	2095	2095	2095	0
246	20250204	172400	141870485	2095	2095	2095	2095	0
247	20250204	172300	141870485	2095	2095	2095	2095	0
248	20250204	172200	141870485	2095	2095	2095	2095	0
249	20250204	172100	141870485	2095	2095	2095	2095	0
250	20250204	172000	141870485	2095	2095	2095	2095	0
251	20250204	171900	141870485	2095	2095	2095	2095	0
252	20250204	171800	141870485	2095	2095	2095	2095	0
253	20250204	171700	141870485	2095	2095	2095	2095	0
254	20250204	171600	141870485	2095	2095	2095	2095	0
255	20250204	171500	141870485	2095	2095	2095	2095	0
256	20250204	171400	141870485	2095	2095	2095	2095	0
257	20250204	171300	141870485	2095	2095	2095	2095	0
258	20250204	171200	141870485	2095	2095	2095	2095	0
259	20250204	171100	141870485	2095	2095	2095	2095	0
260	20250204	171000	141870485	2095	2095	2095	2095	0
261	20250204	170900	141870485	2095	2095	2095	2095	0
262	20250204	170800	141870485	2095	2095	2095	2095	0
263	20250204	170700	141870485	2095	2095	2095	2095	0
264	20250204	170600	141870485	2095	2095	2095	2095	0
265	20250204	170500	141870485	2095	2095	2095	2095	0
266	20250204	170400	141870485	2095	2095	2095	2095	0
267	20250204	170300	141870485	2095	2095	2095	2095	0
268	20250204	170200	141870485	2095	2095	2095	2095	0
269	20250204	170100	141870485	2095	2095	2095	2095	0
270	20250204	170000	141870485	2095	2095	2095	2095	0
271	20250204	165900	141870485	2095	2095	2095	2095	0
272	20250204	165800	141870485	2095	2095	2095	2095	12
273	20250204	165700	141870485	2095	2095	2095	2095	0
274	20250204	165600	141870485	2095	2095	2095	2095	0
275	20250204	165500	141870485	2095	2095	2095	2095	0
276	20250204	165400	141870485	2095	2095	2095	2095	0
277	20250204	165300	141870485	2095	2095	2095	2095	0
278	20250204	165200	141870485	2095	2095	2095	2095	0
279	20250204	165100	141870485	2095	2095	2095	2095	0
280	20250204	165000	141870485	2095	2095	2095	2095	0
281	20250204	164900	141870485	2095	2095	2095	2095	0
282	20250204	164800	141870485	2095	2095	2095	2095	0
283	20250204	164700	141870485	2095	2095	2095	2095	0
284	20250204	164600	141870485	2095	2095	2095	2095	0
285	20250204	164500	141870485	2095	2095	2095	2095	0
286	20250204	164400	141870485	2095	2095	2095	2095	0
287	20250204	164300	141870485	2095	2095	2095	2095	0
288	20250204	164200	141870485	2095	2095	2095	2095	0
289	20250204	164100	141870485	2095	2095	2095	2095	0
290	20250204	164000	141870485	2095	2095	2095	2095	0
291	20250204	163900	141870485	2095	2095	2095	2095	0
292	20250204	163800	141870485	2095	2095	2095	2095	0
293	20250204	163700	141870485	2095	2095	2095	2095	0
294	20250204	163600	141870485	2095	2095	2095	2095	0
295	20250204	163500	141870485	2095	2095	2095	2095	0
296	20250204	163400	141870485	2095	2095	2095	2095	0
297	20250204	163300	141870485	2095	2095	2095	2095	0
298	20250204	163200	141870485	2095	2095	2095	2095	0
299	20250204	163100	141870485	2095	2095	2095	2095	0
300	20250204	163000	141870485	2095	2095	2095	2095	0
301	20250204	162900	141870485	2095	2095	2095	2095	0
302	20250204	162800	141870485	2095	2095	2095	2095	12
303	20250204	162700	141870485	2095	2095	2095	2095	0
304	20250204	162600	141870485	2095	2095	2095	2095	0
305	20250204	162500	141870485	2095	2095	2095	2095	0
306	20250204	162400	141870485	2095	2095	2095	2095	0
307	20250204	162300	141870485	2095	2095	2095	2095	0
308	20250204	162200	141870485	2095	2095	2095	2095	0
309	20250204	162100	141870485	2095	2095	2095	2095	0
310	20250204	162000	141870485	2095	2095	2095	2095	0
311	20250204	161900	141870485	2095	2095	2095	2095	0
312	20250204	161800	141870485	2095	2095	2095	2095	0
313	20250204	161700	141870485	2095	2095	2095	2095	0
314	20250204	161600	141870485	2095	2095	2095	2095	0
315	20250204	161500	141870485	2095	2095	2095	2095	0
316	20250204	161400	141870485	2095	2095	2095	2095	0
317	20250204	161300	141870485	2095	2095	2095	2095	0
318	20250204	161200	141870485	2095	2095	2095	2095	0
319	20250204	161100	141870485	2095	2095	2095	2095	0
320	20250204	161000	141870485	2095	2095	2095	2095	0
321	20250204	160900	141870485	2095	2095	2095	2095	0
322	20250204	160800	141870485	2095	2095	2095	2095	0
323	20250204	160700	141870485	2095	2095	2095	2095	0
324	20250204	160600	141870485	2095	2095	2095	2095	0
325	20250204	160500	141870485	2095	2095	2095	2095	0
326	20250204	160400	141870485	2095	2095	2095	2095	0
327	20250204	160300	141870485	2095	2095	2095	2095	0
328	20250204	160200	141870485	2095	2095	2095	2095	0
329	20250204	160100	141870485	2095	2095	2095	2095	0
330	20250204	160000	141870485	2095	2095	2095	2095	0
331	20250204	155900	141870485	2095	2095	2095	2095	0
332	20250204	155800	141870485	2095	2095	2095	2095	12
333	20250204	155700	141870485	2095	2095	2095	2095	0
334	20250204	155600	141870485	2095	2095	2095	2095	0
335	20250204	155500	141870485	2095	2095	2095	2095	0
336	20250204	155400	141870485	2095	2095	2095	2095	0
337	20250204	155300	141870485	2095	2095	2095	2095	0
338	20250204	155200	141870485	2095	2095	2095	2095	0
339	20250204	155100	141870485	2095	2095	2095	2095	0
340	20250204	155000	141870485	2095	2095	2095	2095	0
341	20250204	154900	141870485	2095	2095	2095	2095	0
342	20250204	154800	141870485	2095	2095	2095	2095	0
343	20250204	154700	141870485	2095	2095	2095	2095	0
344	20250204	154600	141870485	2095	2095	2095	2095	0
345	20250204	154500	141870485	2095	2095	2095	2095	0
346	20250204	154400	141870485	2095	2095	2095	2095	0
347	20250204	154300	141870485	2095	2095	2095	2095	0
348	20250204	154200	141870485	2095	2095	2095	2095	0
349	20250204	154100	141870485	2095	2095	2095	2095	0
350	20250204	154000	141870485	2095	2095	2095	2095	0
351	20250204	153900	141870485	2095	2095	2095	2095	0
352	20250204	153800	141870485	2095	2095	2095	2095	0
353	20250204	153700	141870485	2095	2095	2095	2095	0
354	20250204	153600	141870485	2095	2095	2095	2095	0
355	20250204	153500	141870485	2095	2095	2095	2095	0
356	20250204	153400	141870485	2095	2095	2095	2095	0
357	20250204	153300	141870485	2095	2095	2095	2095	0
358	20250204	153200	141870485	2095	2095	2095	2095	0
359	20250204	153100	141870485	2095	2095	2095	2095	0
360	20250204	153000	141870485	2095	2095	2095	2095	12
361	20250204	152900	141845345	2095	2095	2095	2095	0
362	20250204	152800	141845345	2095	2095	2095	2095	0
363	20250204	152700	141845345	2095	2095	2095	2095	0
364	20250204	152600	141845345	2095	2095	2095	2095	0
365	20250204	152500	141845345	2095	2095	2095	2095	0
366	20250204	152400	141845345	2095	2095	2095	2095	0
367	20250204	152300	141845345	2095	2095	2095	2095	0
368	20250204	152200	141845345	2095	2095	2095	2095	0
369	20250204	152100	141845345	2095	2095	2095	2095	0
370	20250204	152000	141845345	2095	2095	2095	2095	0
371	20250204	151900	141845345	2095	2095	2095	2095	0
372	20250204	151800	141845345	2095	2095	2095	2095	1
373	20250204	151700	141843250	2090	2090	2090	2090	68
374	20250204	151600	141701130	2095	2095	2095	2095	1
375	20250204	151500	141699035	2090	2090	2090	2090	0
376	20250204	151400	141699035	2090	2095	2095	2090	73
377	20250204	151300	141546460	2090	2090	2090	2090	0
378	20250204	151200	141546460	2090	2090	2090	2090	0
379	20250204	151100	141546460	2090	2090	2090	2090	64
380	20250204	151000	141412700	2095	2095	2095	2095	0
381	20250204	150900	141412700	2095	2095	2095	2095	0
382	20250204	150800	141412700	2095	2095	2095	2095	45
383	20250204	150700	141318425	2090	2095	2095	2090	118
384	20250204	150600	141071555	2090	2090	2090	2090	0
385	20250204	150500	141071555	2090	2090	2090	2090	0
386	20250204	150400	141071555	2090	2090	2090	2090	67
387	20250204	150300	140931525	2090	2090	2090	2090	0
388	20250204	150200	140931525	2090	2090	2090	2090	0
389	20250204	150100	140931525	2090	2090	2090	2090	0
390	20250204	150000	140931525	2090	2090	2090	2090	86
391	20250204	145900	140751785	2095	2095	2095	2095	0
392	20250204	145800	140751785	2095	2095	2095	2095	100
393	20250204	145700	140542285	2090	2090	2090	2090	50
394	20250204	145600	140437785	2090	2090	2090	2090	0
395	20250204	145500	140437785	2090	2090	2090	2090	0
396	20250204	145400	140437785	2090	2090	2090	2090	74
397	20250204	145300	140283125	2090	2090	2090	2090	0
398	20250204	145200	140283125	2090	2090	2090	2090	0
399	20250204	145100	140283125	2090	2090	2090	2090	0
400	20250204	145000	140283125	2090	2090	2090	2090	62
401	20250204	144900	140153545	2095	2095	2095	2095	0
402	20250204	144800	140153545	2095	2095	2095	2095	0
403	20250204	144700	140153545	2095	2090	2095	2090	72
404	20250204	144600	140003060	2090	2090	2090	2090	0
405	20250204	144500	140003060	2090	2090	2090	2090	0
406	20250204	144400	140003060	2090	2090	2090	2090	0
407	20250204	144300	140003060	2090	2090	2090	2090	64
408	20250204	144200	139869300	2090	2090	2090	2090	0
409	20250204	144100	139869300	2090	2090	2090	2090	0
410	20250204	144000	139869300	2090	2090	2090	2090	75
411	20250204	143900	139712550	2090	2090	2090	2090	0
412	20250204	143800	139712550	2090	2090	2090	2090	0
413	20250204	143700	139712550	2090	2090	2090	2090	61
414	20250204	143600	139585060	2090	2090	2090	2090	0
415	20250204	143500	139585060	2090	2090	2090	2090	0
416	20250204	143400	139585060	2090	2090	2090	2090	0
417	20250204	143300	139585060	2090	2090	2090	2090	69
418	20250204	143200	139440850	2090	2090	2090	2090	0
419	20250204	143100	139440850	2090	2090	2090	2090	0
420	20250204	143000	139440850	2090	2090	2090	2090	66
421	20250204	142900	139302910	2090	2090	2090	2090	0
422	20250204	142800	139302910	2090	2090	2090	2090	0
423	20250204	142700	139302910	2090	2090	2090	2090	0
424	20250204	142600	139302910	2090	2095	2095	2090	78
425	20250204	142500	139139885	2090	2090	2090	2090	0
426	20250204	142400	139139885	2090	2090	2090	2090	0
427	20250204	142300	139139885	2090	2090	2090	2090	59
428	20250204	142200	139016575	2090	2090	2090	2090	0
429	20250204	142100	139016575	2090	2090	2090	2090	0
430	20250204	142000	139016575	2090	2090	2090	2090	87
431	20250204	141900	138834745	2090	2090	2090	2090	0
432	20250204	141800	138834745	2090	2090	2090	2090	0
433	20250204	141700	138834745	2090	2090	2090	2090	1000
434	20250204	141600	136744745	2090	2090	2090	2090	49
435	20250204	141500	136642335	2090	2090	2090	2090	0
436	20250204	141400	136642335	2090	2090	2090	2090	0
437	20250204	141300	136642335	2090	2090	2090	2090	76
438	20250204	141200	136483495	2090	2090	2090	2090	0
439	20250204	141100	136483495	2090	2090	2090	2090	0
440	20250204	141000	136483495	2090	2090	2090	2090	0
441	20250204	140900	136483495	2090	2090	2090	2090	0
442	20250204	140800	136483495	2090	2095	2095	2090	2697
443	20250204	140700	130842090	2095	2095	2095	2095	19
444	20250204	140600	130802285	2090	2090	2090	2090	86
445	20250204	140500	130622545	2095	2095	2095	2095	0
446	20250204	140400	130622545	2095	2095	2095	2095	0
447	20250204	140300	130622545	2095	2095	2095	2095	31
448	20250204	140200	130557600	2095	2095	2095	2095	0
449	20250204	140100	130557600	2095	2095	2095	2095	923
450	20250204	140000	128623915	2090	2090	2090	2090	0
451	20250204	135900	128623915	2090	2090	2090	2090	81
452	20250204	135800	128454625	2090	2090	2090	2090	0
453	20250204	135700	128454625	2090	2090	2090	2090	0
454	20250204	135600	128454625	2090	2090	2090	2090	54
455	20250204	135500	128341765	2090	2090	2090	2090	0
456	20250204	135400	128341765	2090	2090	2090	2090	0
457	20250204	135300	128341765	2090	2090	2090	2090	0
458	20250204	135200	128341765	2090	2090	2090	2090	86
459	20250204	135100	128162025	2090	2090	2090	2090	0
460	20250204	135000	128162025	2090	2090	2090	2090	0
461	20250204	134900	128162025	2090	2090	2090	2090	50
462	20250204	134800	128057525	2090	2090	2090	2090	0
463	20250204	134700	128057525	2090	2090	2090	2090	0
464	20250204	134600	128057525	2090	2090	2090	2090	81
465	20250204	134500	127888235	2090	2090	2090	2090	0
466	20250204	134400	127888235	2090	2090	2090	2090	0
467	20250204	134300	127888235	2090	2090	2090	2090	0
468	20250204	134200	127888235	2090	2090	2090	2090	55
469	20250204	134100	127773285	2090	2090	2090	2090	0
470	20250204	134000	127773285	2090	2090	2090	2090	0
471	20250204	133900	127773285	2090	2090	2090	2090	78
472	20250204	133800	127610265	2090	2090	2090	2090	0
473	20250204	133700	127610265	2090	2090	2090	2090	0
474	20250204	133600	127610265	2090	2090	2090	2090	0
475	20250204	133500	127610265	2090	2090	2090	2090	57
476	20250204	133400	127491135	2090	2090	2090	2090	0
477	20250204	133300	127491135	2090	2090	2090	2090	0
478	20250204	133200	127491135	2090	2090	2090	2090	83
479	20250204	133100	127317665	2090	2090	2090	2090	0
480	20250204	133000	127317665	2090	2090	2090	2090	0
481	20250204	132900	127317665	2090	2090	2090	2090	0
482	20250204	132800	127317665	2090	2090	2090	2090	53
483	20250204	132700	127206895	2090	2090	2090	2090	0
484	20250204	132600	127206895	2090	2090	2090	2090	0
485	20250204	132500	127206895	2090	2090	2090	2090	72
486	20250204	132400	127056415	2090	2090	2090	2090	0
487	20250204	132300	127056415	2090	2090	2090	2090	0
488	20250204	132200	127056415	2090	2090	2090	2090	63
489	20250204	132100	126924745	2090	2090	2090	2090	0
490	20250204	132000	126924745	2090	2090	2090	2090	0
491	20250204	131900	126924745	2090	2090	2090	2090	0
492	20250204	131800	126924745	2090	2090	2090	2090	81
493	20250204	131700	126755455	2090	2090	2090	2090	0
494	20250204	131600	126755455	2090	2090	2090	2090	0
495	20250204	131500	126755455	2090	2090	2090	2090	55
496	20250204	131400	126640505	2090	2090	2090	2090	0
497	20250204	131300	126640505	2090	2090	2090	2090	0
498	20250204	131200	126640505	2090	2090	2090	2090	0
499	20250204	131100	126640505	2090	2090	2090	2090	83
500	20250204	131000	126467035	2090	2090	2090	2090	0
501	20250204	130900	126467035	2090	2090	2090	2090	0
502	20250204	130800	126467035	2090	2090	2090	2090	53
503	20250204	130700	126356265	2090	2090	2090	2090	0
504	20250204	130600	126356265	2090	2090	2090	2090	0
505	20250204	130500	126356265	2090	2090	2090	2090	71
506	20250204	130400	126207875	2090	2090	2090	2090	0
507	20250204	130300	126207875	2090	2090	2090	2090	0
508	20250204	130200	126207875	2090	2090	2090	2090	0
509	20250204	130100	126207875	2090	2090	2090	2090	64
510	20250204	130000	126074115	2090	2090	2090	2090	0
511	20250204	125900	126074115	2090	2090	2090	2090	0
512	20250204	125800	126074115	2090	2090	2090	2090	79
513	20250204	125700	125909005	2090	2090	2090	2090	0
514	20250204	125600	125909005	2090	2090	2090	2090	0
515	20250204	125500	125909005	2090	2090	2090	2090	0
516	20250204	125400	125909005	2090	2090	2090	2090	57
517	20250204	125300	125789875	2090	2090	2090	2090	0
518	20250204	125200	125789875	2090	2090	2090	2090	0
519	20250204	125100	125789875	2090	2090	2090	2090	70
520	20250204	125000	125643575	2090	2090	2090	2090	0
521	20250204	124900	125643575	2090	2090	2090	2090	0
522	20250204	124800	125643575	2090	2090	2090	2090	65
523	20250204	124700	125507725	2090	2090	2090	2090	0
524	20250204	124600	125507725	2090	2090	2090	2090	0
525	20250204	124500	125507725	2090	2090	2090	2090	0
526	20250204	124400	125507725	2090	2090	2090	2090	80
527	20250204	124300	125340525	2090	2090	2090	2090	0
528	20250204	124200	125340525	2090	2090	2090	2090	0
529	20250204	124100	125340525	2090	2090	2090	2090	56
530	20250204	124000	125223485	2090	2090	2090	2090	0
531	20250204	123900	125223485	2090	2090	2090	2090	0
532	20250204	123800	125223485	2090	2090	2090	2090	0
533	20250204	123700	125223485	2090	2090	2090	2090	88
534	20250204	123600	125039565	2090	2090	2090	2090	0
535	20250204	123500	125039565	2090	2090	2090	2090	0
536	20250204	123400	125039565	2090	2090	2090	2090	48
537	20250204	123300	124939245	2090	2090	2090	2090	0
538	20250204	123200	124939245	2090	2090	2090	2090	0
539	20250204	123100	124939245	2090	2090	2090	2090	86
540	20250204	123000	124759505	2090	2090	2090	2090	0
541	20250204	122900	124759505	2090	2090	2090	2090	0
542	20250204	122800	124759505	2090	2090	2090	2090	85
543	20250204	122700	124581855	2095	2090	2095	2090	15049
544	20250204	122600	93054445	2090	2090	2090	2090	0
545	20250204	122500	93054445	2090	2090	2090	2090	0
546	20250204	122400	93054445	2090	2090	2090	2090	82
547	20250204	122300	92883065	2095	2095	2095	2095	0
548	20250204	122200	92883065	2095	2095	2095	2095	0
549	20250204	122100	92883065	2095	2095	2095	2095	23696
550	20250204	122000	43239945	2090	2090	2090	2090	54
551	20250204	121900	43127085	2090	2090	2090	2090	0
552	20250204	121800	43127085	2090	2090	2090	2090	0
553	20250204	121700	43127085	2090	2090	2090	2090	79
554	20250204	121600	42961975	2090	2090	2090	2090	0
555	20250204	121500	42961975	2090	2090	2090	2090	0
556	20250204	121400	42961975	2090	2090	2090	2090	56
557	20250204	121300	42844935	2090	2090	2090	2090	0
558	20250204	121200	42844935	2090	2090	2090	2090	0
559	20250204	121100	42844935	2090	2090	2090	2090	0
560	20250204	121000	42844935	2090	2090	2090	2090	74
561	20250204	120900	42690275	2090	2090	2090	2090	0
562	20250204	120800	42690275	2090	2090	2090	2090	0
563	20250204	120700	42690275	2090	2090	2090	2090	62
564	20250204	120600	42560695	2090	2090	2090	2090	0
565	20250204	120500	42560695	2090	2090	2090	2090	0
566	20250204	120400	42560695	2090	2090	2090	2090	0
567	20250204	120300	42560695	2090	2090	2090	2090	69
568	20250204	120200	42416485	2090	2090	2090	2090	0
569	20250204	120100	42416485	2090	2090	2090	2090	0
570	20250204	120000	42416485	2090	2090	2090	2090	67
571	20250204	115900	42276455	2090	2090	2090	2090	0
572	20250204	115800	42276455	2090	2090	2090	2090	0
573	20250204	115700	42276455	2090	2090	2090	2090	75
574	20250204	115600	42119705	2090	2090	2090	2090	0
575	20250204	115500	42119705	2090	2090	2090	2090	0
576	20250204	115400	42119705	2090	2090	2090	2090	0
577	20250204	115300	42119705	2090	2090	2090	2090	60
578	20250204	115200	41994305	2095	2095	2095	2095	0
579	20250204	115100	41994305	2095	2095	2095	2095	24
580	20250204	115000	41944025	2090	2090	2090	2090	83
581	20250204	114900	41770555	2090	2090	2090	2090	0
582	20250204	114800	41770555	2090	2090	2090	2090	0
583	20250204	114700	41770555	2090	2090	2090	2090	0
584	20250204	114600	41770555	2090	2090	2090	2090	53
585	20250204	114500	41659785	2090	2090	2090	2090	0
586	20250204	114400	41659785	2090	2090	2090	2090	0
587	20250204	114300	41659785	2090	2090	2090	2090	72
588	20250204	114200	41509305	2090	2090	2090	2090	0
589	20250204	114100	41509305	2090	2090	2090	2090	0
590	20250204	114000	41509305	2090	2090	2090	2090	63
591	20250204	113900	41377635	2090	2090	2090	2090	0
592	20250204	113800	41377635	2090	2090	2090	2090	0
593	20250204	113700	41377635	2090	2090	2090	2090	0
594	20250204	113600	41377635	2090	2090	2090	2090	88
595	20250204	113500	41193715	2090	2090	2090	2090	0
596	20250204	113400	41193715	2090	2090	2090	2090	0
597	20250204	113300	41193715	2090	2090	2090	2090	48
598	20250204	113200	41093395	2090	2090	2090	2090	0
599	20250204	113100	41093395	2090	2090	2090	2090	0
600	20250204	113000	41093395	2090	2090	2090	2090	0
601	20250204	112900	41093395	2090	2090	2090	2090	85
602	20250204	112800	40915745	2090	2090	2090	2090	0
603	20250204	112700	40915745	2090	2090	2090	2090	0
604	20250204	112600	40915745	2090	2090	2090	2090	51
605	20250204	112500	40809155	2090	2090	2090	2090	0
606	20250204	112400	40809155	2090	2090	2090	2090	0
607	20250204	112300	40809155	2090	2090	2090	2090	0
608	20250204	112200	40809155	2090	2090	2090	2090	82
609	20250204	112100	40637775	2090	2090	2090	2090	0
610	20250204	112000	40637775	2090	2090	2090	2090	0
611	20250204	111900	40637775	2090	2090	2090	2090	53
612	20250204	111800	40527005	2090	2090	2090	2090	0
613	20250204	111700	40527005	2090	2090	2090	2090	0
614	20250204	111600	40527005	2090	2090	2090	2090	78
615	20250204	111500	40363985	2090	2090	2090	2090	0
616	20250204	111400	40363985	2090	2090	2090	2090	0
617	20250204	111300	40363985	2090	2090	2090	2090	0
618	20250204	111200	40363985	2090	2090	2090	2090	58
619	20250204	111100	40242765	2090	2090	2090	2090	0
620	20250204	111000	40242765	2090	2090	2090	2090	0
621	20250204	110900	40242765	2090	2090	2090	2090	68
622	20250204	110800	40100645	2090	2090	2090	2090	0
623	20250204	110700	40100645	2090	2090	2090	2090	0
624	20250204	110600	40100645	2090	2090	2090	2090	0
625	20250204	110500	40100645	2090	2090	2090	2090	67
626	20250204	110400	39960615	2090	2090	2090	2090	471
627	20250204	110300	38976225	2085	2085	2085	2085	0
628	20250204	110200	38976225	2085	2090	2090	2085	106
629	20250204	110100	38755115	2085	2085	2085	2085	0
630	20250204	110000	38755115	2085	2085	2085	2085	0
631	20250204	105900	38755115	2085	2085	2085	2085	50
632	20250204	105800	38650865	2085	2085	2085	2085	0
633	20250204	105700	38650865	2085	2085	2085	2085	0
634	20250204	105600	38650865	2085	2085	2085	2085	0
635	20250204	105500	38650865	2085	2085	2085	2085	72
636	20250204	105400	38500745	2085	2085	2085	2085	0
637	20250204	105300	38500745	2085	2085	2085	2085	0
638	20250204	105200	38500745	2085	2085	2085	2085	64
639	20250204	105100	38367305	2085	2085	2085	2085	0
640	20250204	105000	38367305	2085	2085	2085	2085	0
641	20250204	104900	38367305	2085	2085	2085	2085	0
642	20250204	104800	38367305	2085	2085	2085	2085	77
643	20250204	104700	38206760	2085	2085	2085	2085	0
644	20250204	104600	38206760	2085	2085	2085	2085	0
645	20250204	104500	38206760	2085	2085	2085	2085	58
646	20250204	104400	38085830	2085	2085	2085	2085	0
647	20250204	104300	38085830	2085	2085	2085	2085	0
648	20250204	104200	38085830	2085	2085	2085	2085	68
649	20250204	104100	37944050	2085	2085	2085	2085	0
650	20250204	104000	37944050	2085	2085	2085	2085	0
651	20250204	103900	37944050	2085	2085	2085	2085	0
652	20250204	103800	37944050	2085	2090	2090	2085	70
653	20250204	103700	37798090	2085	2085	2085	2085	0
654	20250204	103600	37798090	2085	2085	2085	2085	0
655	20250204	103500	37798090	2085	2085	2085	2085	78
656	20250204	103400	37635460	2090	2090	2090	2090	0
657	20250204	103300	37635460	2090	2090	2090	2090	0
658	20250204	103200	37635460	2090	2090	2090	2090	578
659	20250204	103100	36427440	2090	2090	2090	2090	57
660	20250204	103000	36308310	2090	2090	2090	2090	0
661	20250204	102900	36308310	2090	2090	2090	2090	0
662	20250204	102800	36308310	2090	2090	2090	2090	68
663	20250204	102700	36166190	2090	2090	2090	2090	0
664	20250204	102600	36166190	2090	2090	2090	2090	0
665	20250204	102500	36166190	2090	2090	2090	2090	68
666	20250204	102400	36024070	2090	2090	2090	2090	0
667	20250204	102300	36024070	2090	2090	2090	2090	0
668	20250204	102200	36024070	2090	2090	2090	2090	0
669	20250204	102100	36024070	2090	2090	2090	2090	72
670	20250204	102000	35873590	2090	2090	2090	2090	0
671	20250204	101900	35873590	2090	2090	2090	2090	0
672	20250204	101800	35873590	2090	2090	2090	2090	64
673	20250204	101700	35739830	2090	2090	2090	2090	0
674	20250204	101600	35739830	2090	2090	2090	2090	0
675	20250204	101500	35739830	2090	2090	2090	2090	0
676	20250204	101400	35739830	2090	2090	2090	2090	73
677	20250204	101300	35587260	2090	2090	2090	2090	0
678	20250204	101200	35587260	2090	2095	2095	2090	5531
679	20250204	101100	24027465	2090	2090	2090	2090	62
680	20250204	101000	23897885	2095	2095	2095	2095	1
681	20250204	100900	23895790	2090	2090	2090	2090	0
682	20250204	100800	23895790	2090	2090	2090	2090	75
683	20250204	100700	23739040	2090	2090	2090	2090	0
684	20250204	100600	23739040	2090	2090	2090	2090	0
685	20250204	100500	23739040	2090	2090	2090	2090	0
686	20250204	100400	23739040	2090	2090	2090	2090	61
687	20250204	100300	23611550	2090	2090	2090	2090	0
688	20250204	100200	23611550	2090	2090	2090	2090	0
689	20250204	100100	23611550	2090	2090	2090	2090	68
690	20250204	100000	23469430	2090	2090	2090	2090	0
691	20250204	095900	23469430	2090	2090	2090	2090	0
692	20250204	095800	23469430	2090	2090	2090	2090	0
693	20250204	095700	23469430	2090	2090	2090	2090	67
694	20250204	095600	23329400	2090	2090	2090	2090	0
695	20250204	095500	23329400	2090	2090	2090	2090	0
696	20250204	095400	23329400	2090	2090	2090	2090	78
697	20250204	095300	23166380	2090	2090	2090	2090	0
698	20250204	095200	23166380	2090	2090	2090	2090	0
699	20250204	095100	23166380	2090	2090	2090	2090	84
700	20250204	095000	22990820	2090	2090	2090	2090	0
701	20250204	094900	22990820	2090	2090	2090	2090	0
702	20250204	094800	22990820	2090	2090	2090	2090	0
703	20250204	094700	22990820	2090	2090	2090	2090	87
704	20250204	094600	22808990	2090	2090	2090	2090	0
705	20250204	094500	22808990	2090	2090	2090	2090	0
706	20250204	094400	22808990	2090	2090	2090	2090	49
707	20250204	094300	22706580	2090	2090	2090	2090	0
708	20250204	094200	22706580	2090	2090	2090	2090	0
709	20250204	094100	22706580	2090	2090	2090	2090	0
710	20250204	094000	22706580	2090	2090	2090	2090	67
711	20250204	093900	22566550	2095	2095	2095	2095	0
712	20250204	093800	22566550	2095	2095	2095	2095	0
713	20250204	093700	22566550	2095	2095	2095	2095	0
714	20250204	093600	22566550	2095	2095	2095	2095	0
715	20250204	093500	22566550	2095	2095	2095	2095	0
716	20250204	093400	22566550	2095	2095	2095	2095	0
717	20250204	093300	22566550	2095	2095	2095	2095	0
718	20250204	093200	22566550	2095	2095	2095	2095	0
719	20250204	093100	22566550	2095	2095	2095	2095	0
720	20250204	093000	22566550	2095	2095	2095	2095	0
721	20250204	092900	22566550	2095	2095	2095	2095	0
722	20250204	092800	22566550	2095	2095	2095	2095	0
723	20250204	092700	22566550	2095	2095	2095	2095	0
724	20250204	092600	22566550	2095	2095	2095	2095	0
725	20250204	092500	22566550	2095	2095	2095	2095	0
726	20250204	092400	22566550	2095	2095	2095	2095	0
727	20250204	092300	22566550	2095	2095	2095	2095	0
728	20250204	092200	22566550	2095	2095	2095	2095	0
729	20250204	092100	22566550	2095	2095	2095	2095	0
730	20250204	092000	22566550	2095	2095	2095	2095	0
731	20250204	091900	22566550	2095	2095	2095	2095	0
732	20250204	091800	22566550	2095	2095	2095	2095	0
733	20250204	091700	22566550	2095	2095	2095	2095	0
734	20250204	091600	22566550	2095	2095	2095	2095	0
735	20250204	091500	22566550	2095	2095	2095	2095	0
736	20250204	091400	22566550	2095	2095	2095	2095	0
737	20250204	091300	22566550	2095	2095	2095	2095	0
738	20250204	091200	22566550	2095	2095	2095	2095	0
739	20250204	091100	22566550	2095	2095	2095	2095	1000
740	20250204	091000	20471550	2090	2090	2090	2090	0
741	20250204	090900	20471550	2090	2090	2090	2090	0
742	20250204	090800	20471550	2090	2090	2090	2090	200
743	20250204	090700	20053550	2090	2090	2090	2090	500
744	20250204	090600	19008550	2090	2090	2090	2090	0
745	20250204	090500	19008550	2090	2090	2090	2090	0
746	20250204	090400	19008550	2090	2090	2090	2090	0
747	20250204	090300	19008550	2090	2090	2090	2090	0
748	20250204	090200	19008550	2090	2090	2090	2090	0
749	20250204	090100	19008550	2090	2090	2090	2090	0
750	20250204	090000	19008550	2090	2090	2090	2090	9095