KissMeData/041650/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192400	79315110	2875	2875	2875	2875	1313
3	20250204	192300	79315110	2875	2875	2875	2875	0
4	20250204	192200	79315110	2875	2875	2875	2875	0
5	20250204	192100	79315110	2875	2875	2875	2875	0
6	20250204	192000	79315110	2875	2875	2875	2875	0
7	20250204	191900	79315110	2875	2875	2875	2875	0
8	20250204	191800	79315110	2875	2875	2875	2875	0
9	20250204	191700	79315110	2875	2875	2875	2875	0
10	20250204	191600	79315110	2875	2875	2875	2875	0
11	20250204	191500	79315110	2875	2875	2875	2875	0
12	20250204	191400	79315110	2875	2875	2875	2875	0
13	20250204	191300	79315110	2875	2875	2875	2875	0
14	20250204	191200	79315110	2875	2875	2875	2875	0
15	20250204	191100	79315110	2875	2875	2875	2875	0
16	20250204	191000	79315110	2875	2875	2875	2875	0
17	20250204	190900	79315110	2875	2875	2875	2875	0
18	20250204	190800	79315110	2875	2875	2875	2875	0
19	20250204	190700	79315110	2875	2875	2875	2875	0
20	20250204	190600	79315110	2875	2875	2875	2875	0
21	20250204	190500	79315110	2875	2875	2875	2875	0
22	20250204	190400	79315110	2875	2875	2875	2875	0
23	20250204	190300	79315110	2875	2875	2875	2875	0
24	20250204	190200	79315110	2875	2875	2875	2875	0
25	20250204	190100	79315110	2875	2875	2875	2875	0
26	20250204	190000	79315110	2875	2875	2875	2875	0
27	20250204	185900	79315110	2875	2875	2875	2875	0
28	20250204	185800	79315110	2875	2875	2875	2875	0
29	20250204	185700	79315110	2875	2875	2875	2875	0
30	20250204	185600	79315110	2875	2875	2875	2875	0
31	20250204	185500	79315110	2875	2875	2875	2875	0
32	20250204	185400	79315110	2875	2875	2875	2875	1313
33	20250204	185300	79315110	2875	2875	2875	2875	0
34	20250204	185200	79315110	2875	2875	2875	2875	0
35	20250204	185100	79315110	2875	2875	2875	2875	0
36	20250204	185000	79315110	2875	2875	2875	2875	0
37	20250204	184900	79315110	2875	2875	2875	2875	0
38	20250204	184800	79315110	2875	2875	2875	2875	0
39	20250204	184700	79315110	2875	2875	2875	2875	0
40	20250204	184600	79315110	2875	2875	2875	2875	0
41	20250204	184500	79315110	2875	2875	2875	2875	0
42	20250204	184400	79315110	2875	2875	2875	2875	0
43	20250204	184300	79315110	2875	2875	2875	2875	0
44	20250204	184200	79315110	2875	2875	2875	2875	0
45	20250204	184100	79315110	2875	2875	2875	2875	0
46	20250204	184000	79315110	2875	2875	2875	2875	0
47	20250204	183900	79315110	2875	2875	2875	2875	0
48	20250204	183800	79315110	2875	2875	2875	2875	0
49	20250204	183700	79315110	2875	2875	2875	2875	0
50	20250204	183600	79315110	2875	2875	2875	2875	0
51	20250204	183500	79315110	2875	2875	2875	2875	0
52	20250204	183400	79315110	2875	2875	2875	2875	0
53	20250204	183300	79315110	2875	2875	2875	2875	0
54	20250204	183200	79315110	2875	2875	2875	2875	0
55	20250204	183100	79315110	2875	2875	2875	2875	0
56	20250204	183000	79315110	2875	2875	2875	2875	0
57	20250204	182900	79315110	2875	2875	2875	2875	0
58	20250204	182800	79315110	2875	2875	2875	2875	0
59	20250204	182700	79315110	2875	2875	2875	2875	0
60	20250204	182600	79315110	2875	2875	2875	2875	0
61	20250204	182500	79315110	2875	2875	2875	2875	0
62	20250204	182400	79315110	2875	2875	2875	2875	1313
63	20250204	182300	79315110	2875	2875	2875	2875	0
64	20250204	182200	79315110	2875	2875	2875	2875	0
65	20250204	182100	79315110	2875	2875	2875	2875	0
66	20250204	182000	79315110	2875	2875	2875	2875	0
67	20250204	181900	79315110	2875	2875	2875	2875	0
68	20250204	181800	79315110	2875	2875	2875	2875	0
69	20250204	181700	79315110	2875	2875	2875	2875	0
70	20250204	181600	79315110	2875	2875	2875	2875	0
71	20250204	181500	79315110	2875	2875	2875	2875	0
72	20250204	181400	79315110	2875	2875	2875	2875	0
73	20250204	181300	79315110	2875	2875	2875	2875	0
74	20250204	181200	79315110	2875	2875	2875	2875	0
75	20250204	181100	79315110	2875	2875	2875	2875	0
76	20250204	181000	79315110	2875	2875	2875	2875	0
77	20250204	180900	79315110	2875	2875	2875	2875	0
78	20250204	180800	79315110	2875	2875	2875	2875	0
79	20250204	180700	79315110	2875	2875	2875	2875	0
80	20250204	180600	79315110	2875	2875	2875	2875	0
81	20250204	180500	79315110	2875	2875	2875	2875	0
82	20250204	180400	79315110	2875	2875	2875	2875	0
83	20250204	180300	79315110	2875	2875	2875	2875	0
84	20250204	180200	79315110	2875	2875	2875	2875	0
85	20250204	180100	79315110	2875	2875	2875	2875	0
86	20250204	180000	79315110	2875	2875	2875	2875	0
87	20250204	175900	79315110	2875	2875	2875	2875	0
88	20250204	175800	79315110	2875	2875	2875	2875	0
89	20250204	175700	79315110	2875	2875	2875	2875	0
90	20250204	175600	79315110	2875	2875	2875	2875	0
91	20250204	175500	79315110	2875	2875	2875	2875	0
92	20250204	175400	79315110	2875	2875	2875	2875	1313
93	20250204	175300	79315110	2875	2875	2875	2875	0
94	20250204	175200	79315110	2875	2875	2875	2875	0
95	20250204	175100	79315110	2875	2875	2875	2875	0
96	20250204	175000	79315110	2875	2875	2875	2875	0
97	20250204	174900	79315110	2875	2875	2875	2875	0
98	20250204	174800	79315110	2875	2875	2875	2875	0
99	20250204	174700	79315110	2875	2875	2875	2875	0
100	20250204	174600	79315110	2875	2875	2875	2875	0
101	20250204	174500	79315110	2875	2875	2875	2875	0
102	20250204	174400	79315110	2875	2875	2875	2875	0
103	20250204	174300	79315110	2875	2875	2875	2875	0
104	20250204	174200	79315110	2875	2875	2875	2875	0
105	20250204	174100	79315110	2875	2875	2875	2875	0
106	20250204	174000	79315110	2875	2875	2875	2875	0
107	20250204	173900	79315110	2875	2875	2875	2875	0
108	20250204	173800	79315110	2875	2875	2875	2875	0
109	20250204	173700	79315110	2875	2875	2875	2875	0
110	20250204	173600	79315110	2875	2875	2875	2875	0
111	20250204	173500	79315110	2875	2875	2875	2875	0
112	20250204	173400	79315110	2875	2875	2875	2875	0
113	20250204	173300	79315110	2875	2875	2875	2875	0
114	20250204	173200	79315110	2875	2875	2875	2875	0
115	20250204	173100	79315110	2875	2875	2875	2875	0
116	20250204	173000	79315110	2875	2875	2875	2875	0
117	20250204	172900	79315110	2875	2875	2875	2875	0
118	20250204	172800	79315110	2875	2875	2875	2875	0
119	20250204	172700	79315110	2875	2875	2875	2875	0
120	20250204	172600	79315110	2875	2875	2875	2875	0
121	20250204	172500	79315110	2875	2875	2875	2875	0
122	20250204	172400	79315110	2875	2875	2875	2875	1313
123	20250204	172300	79315110	2875	2875	2875	2875	0
124	20250204	172200	79315110	2875	2875	2875	2875	0
125	20250204	172100	79315110	2875	2875	2875	2875	0
126	20250204	172000	79315110	2875	2875	2875	2875	0
127	20250204	171900	79315110	2875	2875	2875	2875	0
128	20250204	171800	79315110	2875	2875	2875	2875	0
129	20250204	171700	79315110	2875	2875	2875	2875	0
130	20250204	171600	79315110	2875	2875	2875	2875	0
131	20250204	171500	79315110	2875	2875	2875	2875	0
132	20250204	171400	79315110	2875	2875	2875	2875	0
133	20250204	171300	79315110	2875	2875	2875	2875	0
134	20250204	171200	79315110	2875	2875	2875	2875	0
135	20250204	171100	79315110	2875	2875	2875	2875	0
136	20250204	171000	79315110	2875	2875	2875	2875	0
137	20250204	170900	79315110	2875	2875	2875	2875	0
138	20250204	170800	79315110	2875	2875	2875	2875	0
139	20250204	170700	79315110	2875	2875	2875	2875	0
140	20250204	170600	79315110	2875	2875	2875	2875	0
141	20250204	170500	79315110	2875	2875	2875	2875	0
142	20250204	170400	79315110	2875	2875	2875	2875	0
143	20250204	170300	79315110	2875	2875	2875	2875	0
144	20250204	170200	79315110	2875	2875	2875	2875	0
145	20250204	170100	79315110	2875	2875	2875	2875	0
146	20250204	170000	79315110	2875	2875	2875	2875	0
147	20250204	165900	79315110	2875	2875	2875	2875	0
148	20250204	165800	79315110	2875	2875	2875	2875	0
149	20250204	165700	79315110	2875	2875	2875	2875	0
150	20250204	165600	79315110	2875	2875	2875	2875	0
151	20250204	165500	79315110	2875	2875	2875	2875	0
152	20250204	165400	79315110	2875	2875	2875	2875	1313
153	20250204	165300	79315110	2875	2875	2875	2875	0
154	20250204	165200	79315110	2875	2875	2875	2875	0
155	20250204	165100	79315110	2875	2875	2875	2875	0
156	20250204	165000	79315110	2875	2875	2875	2875	0
157	20250204	164900	79315110	2875	2875	2875	2875	0
158	20250204	164800	79315110	2875	2875	2875	2875	0
159	20250204	164700	79315110	2875	2875	2875	2875	0
160	20250204	164600	79315110	2875	2875	2875	2875	0
161	20250204	164500	79315110	2875	2875	2875	2875	0
162	20250204	164400	79315110	2875	2875	2875	2875	0
163	20250204	164300	79315110	2875	2875	2875	2875	0
164	20250204	164200	79315110	2875	2875	2875	2875	0
165	20250204	164100	79315110	2875	2875	2875	2875	0
166	20250204	164000	79315110	2875	2875	2875	2875	0
167	20250204	163900	79315110	2875	2875	2875	2875	0
168	20250204	163800	79315110	2875	2875	2875	2875	0
169	20250204	163700	79315110	2875	2875	2875	2875	0
170	20250204	163600	79315110	2875	2875	2875	2875	0
171	20250204	163500	79315110	2875	2875	2875	2875	0
172	20250204	163400	79315110	2875	2875	2875	2875	0
173	20250204	163300	79315110	2875	2875	2875	2875	0
174	20250204	163200	79315110	2875	2875	2875	2875	0
175	20250204	163100	79315110	2875	2875	2875	2875	0
176	20250204	163000	79315110	2875	2875	2875	2875	0
177	20250204	162900	79315110	2875	2875	2875	2875	0
178	20250204	162800	79315110	2875	2875	2875	2875	0
179	20250204	162700	79315110	2875	2875	2875	2875	0
180	20250204	162600	79315110	2875	2875	2875	2875	0
181	20250204	162500	79315110	2875	2875	2875	2875	0
182	20250204	162400	79315110	2875	2875	2875	2875	1313
183	20250204	162300	79315110	2875	2875	2875	2875	0
184	20250204	162200	79315110	2875	2875	2875	2875	0
185	20250204	162100	79315110	2875	2875	2875	2875	0
186	20250204	162000	79315110	2875	2875	2875	2875	0
187	20250204	161900	79315110	2875	2875	2875	2875	0
188	20250204	161800	79315110	2875	2875	2875	2875	0
189	20250204	161700	79315110	2875	2875	2875	2875	0
190	20250204	161600	79315110	2875	2875	2875	2875	0
191	20250204	161500	79315110	2875	2875	2875	2875	0
192	20250204	161400	79315110	2875	2875	2875	2875	0
193	20250204	161300	79315110	2875	2875	2875	2875	0
194	20250204	161200	79315110	2875	2875	2875	2875	0
195	20250204	161100	79315110	2875	2875	2875	2875	0
196	20250204	161000	79315110	2875	2875	2875	2875	0
197	20250204	160900	79315110	2875	2875	2875	2875	0
198	20250204	160800	79315110	2875	2875	2875	2875	0
199	20250204	160700	79315110	2875	2875	2875	2875	0
200	20250204	160600	79315110	2875	2875	2875	2875	0
201	20250204	160500	79315110	2875	2875	2875	2875	0
202	20250204	160400	79315110	2875	2875	2875	2875	0
203	20250204	160300	79315110	2875	2875	2875	2875	0
204	20250204	160200	79315110	2875	2875	2875	2875	0
205	20250204	160100	79315110	2875	2875	2875	2875	0
206	20250204	160000	79315110	2875	2875	2875	2875	0
207	20250204	155900	79315110	2875	2875	2875	2875	0
208	20250204	155800	79315110	2875	2875	2875	2875	0
209	20250204	155700	79315110	2875	2875	2875	2875	0
210	20250204	155600	79315110	2875	2875	2875	2875	0
211	20250204	155500	79315110	2875	2875	2875	2875	0
212	20250204	155400	79315110	2875	2875	2875	2875	1313
213	20250204	155300	79315110	2875	2875	2875	2875	0
214	20250204	155200	79315110	2875	2875	2875	2875	0
215	20250204	155100	79315110	2875	2875	2875	2875	0
216	20250204	155000	79315110	2875	2875	2875	2875	0
217	20250204	154900	79315110	2875	2875	2875	2875	0
218	20250204	154800	79315110	2875	2875	2875	2875	0
219	20250204	154700	79315110	2875	2875	2875	2875	0
220	20250204	154600	79315110	2875	2875	2875	2875	0
221	20250204	154500	79315110	2875	2875	2875	2875	0
222	20250204	154400	79315110	2875	2875	2875	2875	0
223	20250204	154300	79315110	2875	2875	2875	2875	0
224	20250204	154200	79315110	2875	2875	2875	2875	0
225	20250204	154100	79315110	2875	2875	2875	2875	0
226	20250204	154000	79315110	2875	2875	2875	2875	0
227	20250204	153900	79315110	2875	2875	2875	2875	0
228	20250204	153800	79315110	2875	2875	2875	2875	0
229	20250204	153700	79315110	2875	2875	2875	2875	0
230	20250204	153600	79315110	2875	2875	2875	2875	0
231	20250204	153500	79315110	2875	2875	2875	2875	0
232	20250204	153400	79315110	2875	2875	2875	2875	0
233	20250204	153300	79315110	2875	2875	2875	2875	0
234	20250204	153200	79315110	2875	2875	2875	2875	0
235	20250204	153100	79315110	2875	2875	2875	2875	0
236	20250204	153000	79315110	2875	2875	2875	2875	1313
237	20250204	152900	75540235	2870	2870	2870	2870	0
238	20250204	152800	75540235	2870	2870	2870	2870	0
239	20250204	152700	75540235	2870	2870	2870	2870	0
240	20250204	152600	75540235	2870	2870	2870	2870	0
241	20250204	152500	75540235	2870	2870	2870	2870	0
242	20250204	152400	75540235	2870	2870	2870	2870	0
243	20250204	152300	75540235	2870	2870	2870	2870	0
244	20250204	152200	75540235	2870	2870	2870	2870	0
245	20250204	152100	75540235	2870	2870	2870	2870	0
246	20250204	152000	75540235	2870	2870	2870	2870	0
247	20250204	151900	75540235	2870	2875	2875	2870	463
248	20250204	151800	74210815	2885	2870	2885	2870	56
249	20250204	151700	74049330	2870	2870	2870	2870	16
250	20250204	151600	74003410	2870	2870	2870	2870	53
251	20250204	151500	73851300	2870	2870	2870	2870	0
252	20250204	151400	73851300	2870	2870	2870	2870	6
253	20250204	151300	73834080	2870	2885	2885	2870	64
254	20250204	151200	73650015	2875	2875	2875	2875	0
255	20250204	151100	73650015	2875	2875	2875	2875	0
256	20250204	151000	73650015	2875	2875	2875	2875	0
257	20250204	150900	73650015	2875	2875	2875	2875	5
258	20250204	150800	73635640	2875	2875	2875	2875	13
259	20250204	150700	73598265	2875	2875	2875	2875	163
260	20250204	150600	73129640	2875	2875	2875	2875	422
261	20250204	150500	71916390	2875	2875	2875	2875	43
262	20250204	150400	71792765	2875	2875	2875	2875	210
263	20250204	150300	71189015	2875	2880	2880	2875	600
264	20250204	150200	69463850	2880	2880	2880	2880	6
265	20250204	150100	69446570	2880	2880	2880	2880	51
266	20250204	150000	69299690	2875	2875	2875	2875	48
267	20250204	145900	69161690	2880	2875	2880	2875	123
268	20250204	145800	68807480	2875	2875	2875	2875	84
269	20250204	145700	68565980	2875	2875	2875	2875	0
270	20250204	145600	68565980	2875	2875	2875	2875	0
271	20250204	145500	68565980	2875	2875	2875	2875	0
272	20250204	145400	68565980	2875	2875	2875	2875	0
273	20250204	145300	68565980	2875	2875	2875	2875	0
274	20250204	145200	68565980	2875	2875	2875	2875	0
275	20250204	145100	68565980	2875	2875	2875	2875	0
276	20250204	145000	68565980	2875	2875	2875	2875	0
277	20250204	144900	68565980	2875	2875	2875	2875	0
278	20250204	144800	68565980	2875	2875	2875	2875	0
279	20250204	144700	68565980	2875	2875	2875	2875	0
280	20250204	144600	68565980	2875	2875	2875	2875	0
281	20250204	144500	68565980	2875	2875	2875	2875	0
282	20250204	144400	68565980	2875	2875	2875	2875	0
283	20250204	144300	68565980	2875	2875	2875	2875	0
284	20250204	144200	68565980	2875	2875	2875	2875	0
285	20250204	144100	68565980	2875	2875	2875	2875	0
286	20250204	144000	68565980	2875	2875	2875	2875	0
287	20250204	143900	68565980	2875	2875	2875	2875	0
288	20250204	143800	68565980	2875	2875	2875	2875	1
289	20250204	143700	68563105	2875	2875	2875	2875	6
290	20250204	143600	68545855	2875	2875	2875	2875	54
291	20250204	143500	68390605	2875	2875	2875	2875	138
292	20250204	143400	67993855	2875	2875	2875	2875	76
293	20250204	143300	67775355	2875	2875	2875	2875	39
294	20250204	143200	67663230	2875	2875	2875	2875	76
295	20250204	143100	67444730	2875	2875	2875	2875	38
296	20250204	143000	67335480	2875	2880	2880	2875	78
297	20250204	142900	67111205	2885	2880	2885	2880	947
298	20250204	142800	64383610	2890	2890	2890	2890	0
299	20250204	142700	64383610	2890	2890	2890	2890	0
300	20250204	142600	64383610	2890	2890	2890	2890	0
301	20250204	142500	64383610	2890	2890	2890	2890	0
302	20250204	142400	64383610	2890	2890	2890	2890	0
303	20250204	142300	64383610	2890	2890	2890	2890	0
304	20250204	142200	64383610	2890	2890	2890	2890	0
305	20250204	142100	64383610	2890	2890	2890	2890	0
306	20250204	142000	64383610	2890	2890	2890	2890	0
307	20250204	141900	64383610	2890	2890	2890	2890	0
308	20250204	141800	64383610	2890	2890	2890	2890	0
309	20250204	141700	64383610	2890	2890	2890	2890	1
310	20250204	141600	64380720	2890	2890	2890	2890	0
311	20250204	141500	64380720	2890	2890	2890	2890	0
312	20250204	141400	64380720	2890	2890	2890	2890	0
313	20250204	141300	64380720	2890	2890	2890	2890	0
314	20250204	141200	64380720	2890	2890	2890	2890	0
315	20250204	141100	64380720	2890	2890	2890	2890	0
316	20250204	141000	64380720	2890	2890	2890	2890	0
317	20250204	140900	64380720	2890	2890	2890	2890	0
318	20250204	140800	64380720	2890	2890	2890	2890	0
319	20250204	140700	64380720	2890	2890	2890	2890	0
320	20250204	140600	64380720	2890	2890	2890	2890	0
321	20250204	140500	64380720	2890	2890	2890	2890	0
322	20250204	140400	64380720	2890	2890	2890	2890	0
323	20250204	140300	64380720	2890	2890	2890	2890	0
324	20250204	140200	64380720	2890	2890	2890	2890	56
325	20250204	140100	64218880	2880	2880	2880	2880	0
326	20250204	140000	64218880	2880	2880	2880	2880	24
327	20250204	135900	64149760	2880	2880	2880	2880	48
328	20250204	135800	64011520	2880	2880	2880	2880	24
329	20250204	135700	63942400	2885	2885	2885	2885	342
330	20250204	135600	62955730	2880	2880	2880	2880	24
331	20250204	135500	62886610	2880	2880	2880	2880	48
332	20250204	135400	62748370	2885	2885	2885	2885	0
333	20250204	135300	62748370	2885	2885	2885	2885	28
334	20250204	135200	62667590	2875	2875	2875	2875	22
335	20250204	135100	62604340	2885	2885	2885	2885	0
336	20250204	135000	62604340	2885	2885	2885	2885	0
337	20250204	134900	62604340	2885	2870	2885	2870	73
338	20250204	134800	62394305	2870	2870	2870	2870	0
339	20250204	134700	62394305	2870	2870	2870	2870	0
340	20250204	134600	62394305	2870	2870	2870	2870	96
341	20250204	134500	62118785	2875	2875	2875	2875	0
342	20250204	134400	62118785	2875	2875	2875	2875	97
343	20250204	134300	61839910	2875	2875	2875	2875	0
344	20250204	134200	61839910	2875	2875	2875	2875	0
345	20250204	134100	61839910	2875	2875	2875	2875	96
346	20250204	134000	61563910	2875	2875	2875	2875	0
347	20250204	133900	61563910	2875	2875	2875	2875	564
348	20250204	133800	59942410	2875	2875	2875	2875	97
349	20250204	133700	59663535	2875	2875	2875	2875	0
350	20250204	133600	59663535	2875	2875	2875	2875	0
351	20250204	133500	59663535	2875	2875	2875	2875	96
352	20250204	133400	59387535	2875	2875	2875	2875	0
353	20250204	133300	59387535	2875	2880	2880	2875	96
354	20250204	133200	59111525	2875	2875	2875	2875	0
355	20250204	133100	59111525	2875	2875	2875	2875	0
356	20250204	133000	59111525	2875	2875	2875	2875	97
357	20250204	132900	58832650	2875	2875	2875	2875	0
358	20250204	132800	58832650	2875	2875	2875	2875	0
359	20250204	132700	58832650	2875	2875	2875	2875	96
360	20250204	132600	58556650	2875	2875	2875	2875	0
361	20250204	132500	58556650	2875	2875	2875	2875	0
362	20250204	132400	58556650	2875	2875	2875	2875	97
363	20250204	132300	58277775	2875	2875	2875	2875	0
364	20250204	132200	58277775	2875	2875	2875	2875	0
365	20250204	132100	58277775	2875	2875	2875	2875	103
366	20250204	132000	57981650	2880	2880	2880	2880	0
367	20250204	131900	57981650	2880	2875	2880	2875	139
368	20250204	131800	57581810	2875	2875	2875	2875	0
369	20250204	131700	57581810	2875	2875	2875	2875	0
370	20250204	131600	57581810	2875	2875	2875	2875	97
371	20250204	131500	57302935	2885	2885	2885	2885	48
372	20250204	131400	57164455	2875	2875	2875	2875	0
373	20250204	131300	57164455	2875	2875	2875	2875	96
374	20250204	131200	56888455	2875	2875	2875	2875	0
375	20250204	131100	56888455	2875	2875	2875	2875	0
376	20250204	131000	56888455	2875	2875	2875	2875	97
377	20250204	130900	56609580	2875	2875	2875	2875	0
378	20250204	130800	56609580	2875	2875	2875	2875	96
379	20250204	130700	56333580	2885	2885	2885	2885	0
380	20250204	130600	56333580	2885	2885	2885	2885	20
381	20250204	130500	56275880	2885	2875	2885	2875	100
382	20250204	130400	55988340	2875	2875	2875	2875	0
383	20250204	130300	55988340	2875	2875	2875	2875	0
384	20250204	130200	55988340	2875	2875	2875	2875	97
385	20250204	130100	55709465	2875	2875	2875	2875	0
386	20250204	130000	55709465	2875	2875	2875	2875	0
387	20250204	125900	55709465	2875	2875	2885	2875	98
388	20250204	125800	55427705	2875	2875	2875	2875	0
389	20250204	125700	55427705	2875	2875	2875	2875	97
390	20250204	125600	55148830	2875	2875	2875	2875	0
391	20250204	125500	55148830	2875	2875	2875	2875	0
392	20250204	125400	55148830	2875	2875	2875	2875	96
393	20250204	125300	54872830	2885	2875	2885	2875	2
394	20250204	125200	54867070	2875	2875	2875	2875	63
395	20250204	125100	54685945	2880	2880	2880	2880	33
396	20250204	125000	54590905	2875	2875	2875	2875	0
397	20250204	124900	54590905	2875	2875	2875	2875	0
398	20250204	124800	54590905	2875	2875	2875	2875	97
399	20250204	124700	54312030	2875	2875	2875	2875	0
400	20250204	124600	54312030	2875	2875	2875	2875	96
401	20250204	124500	54036030	2875	2875	2875	2875	0
402	20250204	124400	54036030	2875	2875	2875	2875	0
403	20250204	124300	54036030	2875	2875	2875	2875	97
404	20250204	124200	53757155	2885	2885	2885	2885	1
405	20250204	124100	53754270	2875	2875	2875	2875	40
406	20250204	124000	53639270	2880	2880	2880	2880	56
407	20250204	123900	53477990	2875	2875	2875	2875	0
408	20250204	123800	53477990	2875	2875	2875	2875	0
409	20250204	123700	53477990	2875	2880	2880	2875	314
410	20250204	123600	52574150	2875	2875	2875	2875	0
411	20250204	123500	52574150	2875	2875	2875	2875	97
412	20250204	123400	52295275	2875	2875	2875	2875	0
413	20250204	123300	52295275	2875	2875	2875	2875	0
414	20250204	123200	52295275	2875	2875	2875	2875	96
415	20250204	123100	52019275	2875	2875	2875	2875	0
416	20250204	123000	52019275	2875	2875	2875	2875	0
417	20250204	122900	52019275	2875	2875	2875	2875	97
418	20250204	122800	51740400	2875	2875	2875	2875	0
419	20250204	122700	51740400	2875	2875	2875	2875	0
420	20250204	122600	51740400	2875	2875	2875	2875	96
421	20250204	122500	51464400	2875	2875	2875	2875	0
422	20250204	122400	51464400	2875	2875	2875	2875	0
423	20250204	122300	51464400	2875	2875	2875	2875	96
424	20250204	122200	51188400	2875	2875	2875	2875	903
425	20250204	122100	48592275	2875	2875	2875	2875	97
426	20250204	122000	48313400	2885	2885	2885	2885	0
427	20250204	121900	48313400	2885	2885	2885	2885	0
428	20250204	121800	48313400	2885	2870	2885	2870	104
429	20250204	121700	48014800	2870	2870	2870	2870	0
430	20250204	121600	48014800	2870	2870	2870	2870	0
431	20250204	121500	48014800	2870	2870	2870	2870	97
432	20250204	121400	47736410	2870	2870	2870	2870	0
433	20250204	121300	47736410	2870	2870	2870	2870	0
434	20250204	121200	47736410	2870	2870	2870	2870	96
435	20250204	121100	47460890	2870	2870	2870	2870	0
436	20250204	121000	47460890	2870	2870	2870	2870	96
437	20250204	120900	47185370	2870	2870	2870	2870	0
438	20250204	120800	47185370	2870	2870	2870	2870	0
439	20250204	120700	47185370	2870	2870	2870	2870	97
440	20250204	120600	46906980	2870	2870	2870	2870	0
441	20250204	120500	46906980	2870	2870	2870	2870	0
442	20250204	120400	46906980	2870	2870	2870	2870	96
443	20250204	120300	46631460	2875	2875	2875	2875	137
444	20250204	120200	46237585	2875	2875	2875	2875	0
445	20250204	120100	46237585	2875	2890	2890	2875	102
446	20250204	120000	45944260	2875	2875	2875	2875	0
447	20250204	115900	45944260	2875	2875	2875	2875	96
448	20250204	115800	45668260	2875	2875	2875	2875	0
449	20250204	115700	45668260	2875	2875	2875	2875	0
450	20250204	115600	45668260	2875	2875	2875	2875	96
451	20250204	115500	45392260	2880	2880	2880	2880	0
452	20250204	115400	45392260	2880	2880	2880	2880	0
453	20250204	115300	45392260	2880	2880	2880	2880	97
454	20250204	115200	45112900	2875	2875	2875	2875	0
455	20250204	115100	45112900	2875	2875	2875	2875	0
456	20250204	115000	45112900	2875	2875	2875	2875	96
457	20250204	114900	44836900	2875	2875	2875	2875	0
458	20250204	114800	44836900	2875	2875	2875	2875	97
459	20250204	114700	44558025	2870	2870	2870	2870	0
460	20250204	114600	44558025	2870	2870	2870	2870	0
461	20250204	114500	44558025	2870	2870	2870	2870	96
462	20250204	114400	44282505	2870	2870	2870	2870	0
463	20250204	114300	44282505	2870	2870	2870	2870	0
464	20250204	114200	44282505	2870	2870	2870	2870	96
465	20250204	114100	44006985	2870	2870	2870	2870	0
466	20250204	114000	44006985	2870	2870	2870	2870	0
467	20250204	113900	44006985	2870	2870	2870	2870	97
468	20250204	113800	43728595	2890	2875	2890	2875	766
469	20250204	113700	41525595	2875	2880	2880	2875	96
470	20250204	113600	41249125	2885	2885	2885	2885	13
471	20250204	113500	41211620	2870	2870	2870	2870	0
472	20250204	113400	41211620	2870	2870	2870	2870	97
473	20250204	113300	40933230	2875	2875	2875	2875	0
474	20250204	113200	40933230	2875	2875	2875	2875	0
475	20250204	113100	40933230	2875	2875	2875	2875	96
476	20250204	113000	40657230	2880	2885	2885	2880	4
477	20250204	112900	40645700	2885	2885	2885	2885	0
478	20250204	112800	40645700	2885	2870	2885	2870	147
479	20250204	112700	40223045	2890	2890	2890	2890	6
480	20250204	112600	40205705	2870	2870	2870	2870	0
481	20250204	112500	40205705	2870	2870	2870	2870	97
482	20250204	112400	39927315	2875	2875	2875	2875	0
483	20250204	112300	39927315	2875	2875	2875	2875	96
484	20250204	112200	39651315	2875	2875	2875	2875	0
485	20250204	112100	39651315	2875	2875	2875	2875	0
486	20250204	112000	39651315	2875	2875	2875	2875	297
487	20250204	111900	38797440	2875	2875	2875	2875	0
488	20250204	111800	38797440	2875	2875	2875	2875	0
489	20250204	111700	38797440	2875	2875	2875	2875	96
490	20250204	111600	38521440	2875	2875	2875	2875	0
491	20250204	111500	38521440	2875	2875	2875	2875	0
492	20250204	111400	38521440	2875	2875	2875	2875	96
493	20250204	111300	38245440	2895	2895	2895	2895	27
494	20250204	111200	38167275	2875	2875	2875	2875	97
495	20250204	111100	37888400	2895	2895	2895	2895	0
496	20250204	111000	37888400	2895	2895	2895	2895	0
497	20250204	110900	37888400	2895	2880	2895	2875	539
498	20250204	110800	36337880	2880	2880	2880	2880	0
499	20250204	110700	36337880	2880	2880	2880	2880	0
500	20250204	110600	36337880	2880	2880	2880	2880	97
501	20250204	110500	36058520	2895	2895	2895	2895	0
502	20250204	110400	36058520	2895	2895	2895	2895	0
503	20250204	110300	36058520	2895	2895	2895	2880	139
504	20250204	110200	35657555	2880	2880	2880	2880	0
505	20250204	110100	35657555	2880	2880	2880	2880	96
506	20250204	110000	35381075	2880	2880	2880	2880	0
507	20250204	105900	35381075	2880	2880	2880	2880	0
508	20250204	105800	35381075	2880	2880	2880	2880	97
509	20250204	105700	35101715	2905	2905	2905	2905	11
510	20250204	105600	35069760	2885	2885	2885	2885	0
511	20250204	105500	35069760	2885	2885	2885	2885	96
512	20250204	105400	34792800	2905	2885	2905	2885	2
513	20250204	105300	34787010	2885	2885	2885	2885	500
514	20250204	105200	33344510	2885	2885	2885	2885	97
515	20250204	105100	33064665	2895	2895	2895	2895	0
516	20250204	105000	33064665	2895	2895	2895	2895	1836
517	20250204	104900	27749445	2895	2895	2895	2895	0
518	20250204	104800	27749445	2895	2895	2895	2895	0
519	20250204	104700	27749445	2895	2895	2895	2895	96
520	20250204	104600	27471525	2895	2895	2895	2895	0
521	20250204	104500	27471525	2895	2895	2895	2895	0
522	20250204	104400	27471525	2895	2895	2895	2895	97
523	20250204	104300	27190710	2900	2900	2900	2900	0
524	20250204	104200	27190710	2900	2900	2900	2900	0
525	20250204	104100	27190710	2900	2900	2900	2900	0
526	20250204	104000	27190710	2900	2900	2900	2900	0
527	20250204	103900	27190710	2900	2900	2900	2900	20
528	20250204	103800	27132710	2905	2905	2905	2905	0
529	20250204	103700	27132710	2905	2905	2905	2905	0
530	20250204	103600	27132710	2905	2905	2905	2905	0
531	20250204	103500	27132710	2905	2905	2905	2905	0
532	20250204	103400	27132710	2905	2905	2905	2905	0
533	20250204	103300	27132710	2905	2905	2905	2905	0
534	20250204	103200	27132710	2905	2905	2905	2905	0
535	20250204	103100	27132710	2905	2905	2905	2905	105
536	20250204	103000	26827685	2900	2900	2900	2900	0
537	20250204	102900	26827685	2900	2900	2900	2900	0
538	20250204	102800	26827685	2900	2900	2900	2900	0
539	20250204	102700	26827685	2900	2900	2900	2900	0
540	20250204	102600	26827685	2900	2900	2900	2900	0
541	20250204	102500	26827685	2900	2900	2900	2900	0
542	20250204	102400	26827685	2900	2900	2900	2900	0
543	20250204	102300	26827685	2900	2900	2900	2900	0
544	20250204	102200	26827685	2900	2900	2900	2900	0
545	20250204	102100	26827685	2900	2900	2900	2900	39
546	20250204	102000	26714585	2875	2875	2875	2875	0
547	20250204	101900	26714585	2875	2875	2875	2875	0
548	20250204	101800	26714585	2875	2875	2875	2875	0
549	20250204	101700	26714585	2875	2875	2875	2875	0
550	20250204	101600	26714585	2875	2875	2875	2875	580
551	20250204	101500	25047085	2875	2875	2875	2875	1000
552	20250204	101400	22172085	2875	2875	2875	2875	0
553	20250204	101300	22172085	2875	2875	2875	2875	34
554	20250204	101200	22074335	2875	2875	2875	2875	143
555	20250204	101100	21663210	2895	2895	2895	2895	0
556	20250204	101000	21663210	2895	2895	2895	2895	0
557	20250204	100900	21663210	2895	2895	2905	2895	651
558	20250204	100800	19778555	2895	2895	2895	2895	0
559	20250204	100700	19778555	2895	2895	2895	2895	351
560	20250204	100600	18762410	2895	2895	2895	2895	0
561	20250204	100500	18762410	2895	2895	2895	2895	2
562	20250204	100400	18756620	2870	2870	2870	2870	0
563	20250204	100300	18756620	2870	2870	2870	2870	140
564	20250204	100200	18354820	2870	2870	2870	2870	0
565	20250204	100100	18354820	2870	2870	2870	2870	0
566	20250204	100000	18354820	2870	2870	2870	2870	0
567	20250204	095900	18354820	2870	2870	2870	2870	0
568	20250204	095800	18354820	2870	2870	2870	2870	0
569	20250204	095700	18354820	2870	2870	2870	2870	0
570	20250204	095600	18354820	2870	2870	2870	2870	0
571	20250204	095500	18354820	2870	2870	2870	2870	80
572	20250204	095400	18125220	2870	2870	2870	2870	1
573	20250204	095300	18122350	2880	2880	2880	2880	0
574	20250204	095200	18122350	2880	2875	2880	2875	119
575	20250204	095100	17780220	2880	2880	2880	2880	0
576	20250204	095000	17780220	2880	2880	2880	2880	0
577	20250204	094900	17780220	2880	2880	2880	2880	0
578	20250204	094800	17780220	2880	2880	2880	2880	0
579	20250204	094700	17780220	2880	2880	2880	2880	0
580	20250204	094600	17780220	2880	2880	2880	2880	82
581	20250204	094500	17544060	2880	2880	2880	2880	0
582	20250204	094400	17544060	2880	2880	2880	2880	0
583	20250204	094300	17544060	2880	2880	2880	2880	0
584	20250204	094200	17544060	2880	2880	2880	2880	65
585	20250204	094100	17356860	2880	2880	2880	2880	100
586	20250204	094000	17068860	2895	2895	2895	2895	10
587	20250204	093900	17039910	2885	2880	2885	2880	3050
588	20250204	093800	8241035	2880	2880	2880	2880	6
589	20250204	093700	8223755	2880	2880	2880	2880	23
590	20250204	093600	8157515	2880	2880	2880	2880	0
591	20250204	093500	8157515	2880	2880	2880	2880	4
592	20250204	093400	8145995	2880	2880	2880	2880	0
593	20250204	093300	8145995	2880	2880	2880	2880	0
594	20250204	093200	8145995	2880	2880	2880	2880	1
595	20250204	093100	8143115	2875	2880	2880	2875	90
596	20250204	093000	7884160	2880	2880	2880	2880	0
597	20250204	092900	7884160	2880	2880	2880	2880	0
598	20250204	092800	7884160	2880	2880	2880	2880	0
599	20250204	092700	7884160	2880	2880	2880	2880	2461
600	20250204	092600	796480	2885	2885	2885	2885	2
601	20250204	092500	790710	2895	2895	2895	2895	0
602	20250204	092400	790710	2895	2895	2895	2895	0
603	20250204	092300	790710	2895	2895	2895	2895	0
604	20250204	092200	790710	2895	2895	2895	2895	2
605	20250204	092100	784920	2900	2900	2900	2900	78
606	20250204	092000	558720	2920	2920	2920	2920	0
607	20250204	091900	558720	2920	2920	2920	2920	0
608	20250204	091800	558720	2920	2920	2920	2920	0
609	20250204	091700	558720	2920	2920	2920	2920	0
610	20250204	091600	558720	2920	2920	2920	2920	0
611	20250204	091500	558720	2920	2920	2920	2920	0
612	20250204	091400	558720	2920	2920	2920	2920	0
613	20250204	091300	558720	2920	2920	2920	2920	0
614	20250204	091200	558720	2920	2920	2920	2920	0
615	20250204	091100	558720	2920	2920	2920	2920	7
616	20250204	091000	538280	2870	2870	2870	2870	0
617	20250204	090900	538280	2870	2870	2870	2870	20
618	20250204	090800	480880	2870	2870	2870	2870	0
619	20250204	090700	480880	2870	2870	2870	2870	0
620	20250204	090600	480880	2870	2870	2870	2870	0
621	20250204	090500	480880	2870	2870	2870	2870	0
622	20250204	090400	480880	2870	2870	2870	2870	0
623	20250204	090300	480880	2870	2870	2870	2870	0
624	20250204	090200	480880	2870	2870	2870	2870	43
625	20250204	090100	357470	2860	2860	2860	2860	0
626	20250204	090000	357470	2860	2935	2935	2860	122