KissMeData/296640/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210000	40856080	5820	5820	5820	5820	1042
3	20250204	205900	40856080	5820	5820	5820	5820	0
4	20250204	205800	40856080	5820	5820	5820	5820	0
5	20250204	205700	40856080	5820	5820	5820	5820	0
6	20250204	205600	40856080	5820	5820	5820	5820	0
7	20250204	205500	40856080	5820	5820	5820	5820	0
8	20250204	205400	40856080	5820	5820	5820	5820	0
9	20250204	205300	40856080	5820	5820	5820	5820	0
10	20250204	205200	40856080	5820	5820	5820	5820	0
11	20250204	205100	40856080	5820	5820	5820	5820	0
12	20250204	205000	40856080	5820	5820	5820	5820	0
13	20250204	204900	40856080	5820	5820	5820	5820	0
14	20250204	204800	40856080	5820	5820	5820	5820	0
15	20250204	204700	40856080	5820	5820	5820	5820	0
16	20250204	204600	40856080	5820	5820	5820	5820	0
17	20250204	204500	40856080	5820	5820	5820	5820	0
18	20250204	204400	40856080	5820	5820	5820	5820	0
19	20250204	204300	40856080	5820	5820	5820	5820	0
20	20250204	204200	40856080	5820	5820	5820	5820	0
21	20250204	204100	40856080	5820	5820	5820	5820	0
22	20250204	204000	40856080	5820	5820	5820	5820	0
23	20250204	203900	40856080	5820	5820	5820	5820	0
24	20250204	203800	40856080	5820	5820	5820	5820	0
25	20250204	203700	40856080	5820	5820	5820	5820	0
26	20250204	203600	40856080	5820	5820	5820	5820	0
27	20250204	203500	40856080	5820	5820	5820	5820	0
28	20250204	203400	40856080	5820	5820	5820	5820	0
29	20250204	203300	40856080	5820	5820	5820	5820	0
30	20250204	203200	40856080	5820	5820	5820	5820	0
31	20250204	203100	40856080	5820	5820	5820	5820	0
32	20250204	203000	40856080	5820	5820	5820	5820	1042
33	20250204	202900	40856080	5820	5820	5820	5820	0
34	20250204	202800	40856080	5820	5820	5820	5820	0
35	20250204	202700	40856080	5820	5820	5820	5820	0
36	20250204	202600	40856080	5820	5820	5820	5820	0
37	20250204	202500	40856080	5820	5820	5820	5820	0
38	20250204	202400	40856080	5820	5820	5820	5820	0
39	20250204	202300	40856080	5820	5820	5820	5820	0
40	20250204	202200	40856080	5820	5820	5820	5820	0
41	20250204	202100	40856080	5820	5820	5820	5820	0
42	20250204	202000	40856080	5820	5820	5820	5820	0
43	20250204	201900	40856080	5820	5820	5820	5820	0
44	20250204	201800	40856080	5820	5820	5820	5820	0
45	20250204	201700	40856080	5820	5820	5820	5820	0
46	20250204	201600	40856080	5820	5820	5820	5820	0
47	20250204	201500	40856080	5820	5820	5820	5820	0
48	20250204	201400	40856080	5820	5820	5820	5820	0
49	20250204	201300	40856080	5820	5820	5820	5820	0
50	20250204	201200	40856080	5820	5820	5820	5820	0
51	20250204	201100	40856080	5820	5820	5820	5820	0
52	20250204	201000	40856080	5820	5820	5820	5820	0
53	20250204	200900	40856080	5820	5820	5820	5820	0
54	20250204	200800	40856080	5820	5820	5820	5820	0
55	20250204	200700	40856080	5820	5820	5820	5820	0
56	20250204	200600	40856080	5820	5820	5820	5820	0
57	20250204	200500	40856080	5820	5820	5820	5820	0
58	20250204	200400	40856080	5820	5820	5820	5820	0
59	20250204	200300	40856080	5820	5820	5820	5820	0
60	20250204	200200	40856080	5820	5820	5820	5820	0
61	20250204	200100	40856080	5820	5820	5820	5820	0
62	20250204	200000	40856080	5820	5820	5820	5820	1042
63	20250204	195900	40856080	5820	5820	5820	5820	0
64	20250204	195800	40856080	5820	5820	5820	5820	0
65	20250204	195700	40856080	5820	5820	5820	5820	0
66	20250204	195600	40856080	5820	5820	5820	5820	0
67	20250204	195500	40856080	5820	5820	5820	5820	0
68	20250204	195400	40856080	5820	5820	5820	5820	0
69	20250204	195300	40856080	5820	5820	5820	5820	0
70	20250204	195200	40856080	5820	5820	5820	5820	0
71	20250204	195100	40856080	5820	5820	5820	5820	0
72	20250204	195000	40856080	5820	5820	5820	5820	0
73	20250204	194900	40856080	5820	5820	5820	5820	0
74	20250204	194800	40856080	5820	5820	5820	5820	0
75	20250204	194700	40856080	5820	5820	5820	5820	0
76	20250204	194600	40856080	5820	5820	5820	5820	0
77	20250204	194500	40856080	5820	5820	5820	5820	0
78	20250204	194400	40856080	5820	5820	5820	5820	0
79	20250204	194300	40856080	5820	5820	5820	5820	0
80	20250204	194200	40856080	5820	5820	5820	5820	0
81	20250204	194100	40856080	5820	5820	5820	5820	0
82	20250204	194000	40856080	5820	5820	5820	5820	0
83	20250204	193900	40856080	5820	5820	5820	5820	0
84	20250204	193800	40856080	5820	5820	5820	5820	0
85	20250204	193700	40856080	5820	5820	5820	5820	0
86	20250204	193600	40856080	5820	5820	5820	5820	0
87	20250204	193500	40856080	5820	5820	5820	5820	0
88	20250204	193400	40856080	5820	5820	5820	5820	0
89	20250204	193300	40856080	5820	5820	5820	5820	0
90	20250204	193200	40856080	5820	5820	5820	5820	0
91	20250204	193100	40856080	5820	5820	5820	5820	0
92	20250204	193000	40856080	5820	5820	5820	5820	1042
93	20250204	192900	40856080	5820	5820	5820	5820	0
94	20250204	192800	40856080	5820	5820	5820	5820	0
95	20250204	192700	40856080	5820	5820	5820	5820	0
96	20250204	192600	40856080	5820	5820	5820	5820	0
97	20250204	192500	40856080	5820	5820	5820	5820	0
98	20250204	192400	40856080	5820	5820	5820	5820	0
99	20250204	192300	40856080	5820	5820	5820	5820	0
100	20250204	192200	40856080	5820	5820	5820	5820	0
101	20250204	192100	40856080	5820	5820	5820	5820	0
102	20250204	192000	40856080	5820	5820	5820	5820	0
103	20250204	191900	40856080	5820	5820	5820	5820	0
104	20250204	191800	40856080	5820	5820	5820	5820	0
105	20250204	191700	40856080	5820	5820	5820	5820	0
106	20250204	191600	40856080	5820	5820	5820	5820	0
107	20250204	191500	40856080	5820	5820	5820	5820	0
108	20250204	191400	40856080	5820	5820	5820	5820	0
109	20250204	191300	40856080	5820	5820	5820	5820	0
110	20250204	191200	40856080	5820	5820	5820	5820	0
111	20250204	191100	40856080	5820	5820	5820	5820	0
112	20250204	191000	40856080	5820	5820	5820	5820	0
113	20250204	190900	40856080	5820	5820	5820	5820	0
114	20250204	190800	40856080	5820	5820	5820	5820	0
115	20250204	190700	40856080	5820	5820	5820	5820	0
116	20250204	190600	40856080	5820	5820	5820	5820	0
117	20250204	190500	40856080	5820	5820	5820	5820	0
118	20250204	190400	40856080	5820	5820	5820	5820	0
119	20250204	190300	40856080	5820	5820	5820	5820	0
120	20250204	190200	40856080	5820	5820	5820	5820	0
121	20250204	190100	40856080	5820	5820	5820	5820	0
122	20250204	190000	40856080	5820	5820	5820	5820	1042
123	20250204	185900	40856080	5820	5820	5820	5820	0
124	20250204	185800	40856080	5820	5820	5820	5820	0
125	20250204	185700	40856080	5820	5820	5820	5820	0
126	20250204	185600	40856080	5820	5820	5820	5820	0
127	20250204	185500	40856080	5820	5820	5820	5820	0
128	20250204	185400	40856080	5820	5820	5820	5820	0
129	20250204	185300	40856080	5820	5820	5820	5820	0
130	20250204	185200	40856080	5820	5820	5820	5820	0
131	20250204	185100	40856080	5820	5820	5820	5820	0
132	20250204	185000	40856080	5820	5820	5820	5820	0
133	20250204	184900	40856080	5820	5820	5820	5820	0
134	20250204	184800	40856080	5820	5820	5820	5820	0
135	20250204	184700	40856080	5820	5820	5820	5820	0
136	20250204	184600	40856080	5820	5820	5820	5820	0
137	20250204	184500	40856080	5820	5820	5820	5820	0
138	20250204	184400	40856080	5820	5820	5820	5820	0
139	20250204	184300	40856080	5820	5820	5820	5820	0
140	20250204	184200	40856080	5820	5820	5820	5820	0
141	20250204	184100	40856080	5820	5820	5820	5820	0
142	20250204	184000	40856080	5820	5820	5820	5820	0
143	20250204	183900	40856080	5820	5820	5820	5820	0
144	20250204	183800	40856080	5820	5820	5820	5820	0
145	20250204	183700	40856080	5820	5820	5820	5820	0
146	20250204	183600	40856080	5820	5820	5820	5820	0
147	20250204	183500	40856080	5820	5820	5820	5820	0
148	20250204	183400	40856080	5820	5820	5820	5820	0
149	20250204	183300	40856080	5820	5820	5820	5820	0
150	20250204	183200	40856080	5820	5820	5820	5820	0
151	20250204	183100	40856080	5820	5820	5820	5820	0
152	20250204	183000	40856080	5820	5820	5820	5820	1042
153	20250204	182900	40856080	5820	5820	5820	5820	0
154	20250204	182800	40856080	5820	5820	5820	5820	0
155	20250204	182700	40856080	5820	5820	5820	5820	0
156	20250204	182600	40856080	5820	5820	5820	5820	0
157	20250204	182500	40856080	5820	5820	5820	5820	0
158	20250204	182400	40856080	5820	5820	5820	5820	0
159	20250204	182300	40856080	5820	5820	5820	5820	0
160	20250204	182200	40856080	5820	5820	5820	5820	0
161	20250204	182100	40856080	5820	5820	5820	5820	0
162	20250204	182000	40856080	5820	5820	5820	5820	0
163	20250204	181900	40856080	5820	5820	5820	5820	0
164	20250204	181800	40856080	5820	5820	5820	5820	0
165	20250204	181700	40856080	5820	5820	5820	5820	0
166	20250204	181600	40856080	5820	5820	5820	5820	0
167	20250204	181500	40856080	5820	5820	5820	5820	0
168	20250204	181400	40856080	5820	5820	5820	5820	0
169	20250204	181300	40856080	5820	5820	5820	5820	0
170	20250204	181200	40856080	5820	5820	5820	5820	0
171	20250204	181100	40856080	5820	5820	5820	5820	0
172	20250204	181000	40856080	5820	5820	5820	5820	0
173	20250204	180900	40856080	5820	5820	5820	5820	0
174	20250204	180800	40856080	5820	5820	5820	5820	0
175	20250204	180700	40856080	5820	5820	5820	5820	0
176	20250204	180600	40856080	5820	5820	5820	5820	0
177	20250204	180500	40856080	5820	5820	5820	5820	0
178	20250204	180400	40856080	5820	5820	5820	5820	0
179	20250204	180300	40856080	5820	5820	5820	5820	0
180	20250204	180200	40856080	5820	5820	5820	5820	0
181	20250204	180100	40856080	5820	5820	5820	5820	0
182	20250204	180000	40856080	5820	5820	5820	5820	1042
183	20250204	175900	40856080	5820	5820	5820	5820	0
184	20250204	175800	40856080	5820	5820	5820	5820	0
185	20250204	175700	40856080	5820	5820	5820	5820	0
186	20250204	175600	40856080	5820	5820	5820	5820	0
187	20250204	175500	40856080	5820	5820	5820	5820	0
188	20250204	175400	40856080	5820	5820	5820	5820	0
189	20250204	175300	40856080	5820	5820	5820	5820	0
190	20250204	175200	40856080	5820	5820	5820	5820	0
191	20250204	175100	40856080	5820	5820	5820	5820	0
192	20250204	175000	40856080	5820	5820	5820	5820	0
193	20250204	174900	40856080	5820	5820	5820	5820	0
194	20250204	174800	40856080	5820	5820	5820	5820	0
195	20250204	174700	40856080	5820	5820	5820	5820	0
196	20250204	174600	40856080	5820	5820	5820	5820	0
197	20250204	174500	40856080	5820	5820	5820	5820	0
198	20250204	174400	40856080	5820	5820	5820	5820	0
199	20250204	174300	40856080	5820	5820	5820	5820	0
200	20250204	174200	40856080	5820	5820	5820	5820	0
201	20250204	174100	40856080	5820	5820	5820	5820	0
202	20250204	174000	40856080	5820	5820	5820	5820	0
203	20250204	173900	40856080	5820	5820	5820	5820	0
204	20250204	173800	40856080	5820	5820	5820	5820	0
205	20250204	173700	40856080	5820	5820	5820	5820	0
206	20250204	173600	40856080	5820	5820	5820	5820	0
207	20250204	173500	40856080	5820	5820	5820	5820	0
208	20250204	173400	40856080	5820	5820	5820	5820	0
209	20250204	173300	40856080	5820	5820	5820	5820	0
210	20250204	173200	40856080	5820	5820	5820	5820	0
211	20250204	173100	40856080	5820	5820	5820	5820	0
212	20250204	173000	40856080	5820	5820	5820	5820	1042
213	20250204	172900	40856080	5820	5820	5820	5820	0
214	20250204	172800	40856080	5820	5820	5820	5820	0
215	20250204	172700	40856080	5820	5820	5820	5820	0
216	20250204	172600	40856080	5820	5820	5820	5820	0
217	20250204	172500	40856080	5820	5820	5820	5820	0
218	20250204	172400	40856080	5820	5820	5820	5820	0
219	20250204	172300	40856080	5820	5820	5820	5820	0
220	20250204	172200	40856080	5820	5820	5820	5820	0
221	20250204	172100	40856080	5820	5820	5820	5820	0
222	20250204	172000	40856080	5820	5820	5820	5820	0
223	20250204	171900	40856080	5820	5820	5820	5820	0
224	20250204	171800	40856080	5820	5820	5820	5820	0
225	20250204	171700	40856080	5820	5820	5820	5820	0
226	20250204	171600	40856080	5820	5820	5820	5820	0
227	20250204	171500	40856080	5820	5820	5820	5820	0
228	20250204	171400	40856080	5820	5820	5820	5820	0
229	20250204	171300	40856080	5820	5820	5820	5820	0
230	20250204	171200	40856080	5820	5820	5820	5820	0
231	20250204	171100	40856080	5820	5820	5820	5820	0
232	20250204	171000	40856080	5820	5820	5820	5820	0
233	20250204	170900	40856080	5820	5820	5820	5820	0
234	20250204	170800	40856080	5820	5820	5820	5820	0
235	20250204	170700	40856080	5820	5820	5820	5820	0
236	20250204	170600	40856080	5820	5820	5820	5820	0
237	20250204	170500	40856080	5820	5820	5820	5820	0
238	20250204	170400	40856080	5820	5820	5820	5820	0
239	20250204	170300	40856080	5820	5820	5820	5820	0
240	20250204	170200	40856080	5820	5820	5820	5820	0
241	20250204	170100	40856080	5820	5820	5820	5820	0
242	20250204	170000	40856080	5820	5820	5820	5820	1042
243	20250204	165900	40856080	5820	5820	5820	5820	0
244	20250204	165800	40856080	5820	5820	5820	5820	0
245	20250204	165700	40856080	5820	5820	5820	5820	0
246	20250204	165600	40856080	5820	5820	5820	5820	0
247	20250204	165500	40856080	5820	5820	5820	5820	0
248	20250204	165400	40856080	5820	5820	5820	5820	0
249	20250204	165300	40856080	5820	5820	5820	5820	0
250	20250204	165200	40856080	5820	5820	5820	5820	0
251	20250204	165100	40856080	5820	5820	5820	5820	0
252	20250204	165000	40856080	5820	5820	5820	5820	0
253	20250204	164900	40856080	5820	5820	5820	5820	0
254	20250204	164800	40856080	5820	5820	5820	5820	0
255	20250204	164700	40856080	5820	5820	5820	5820	0
256	20250204	164600	40856080	5820	5820	5820	5820	0
257	20250204	164500	40856080	5820	5820	5820	5820	0
258	20250204	164400	40856080	5820	5820	5820	5820	0
259	20250204	164300	40856080	5820	5820	5820	5820	0
260	20250204	164200	40856080	5820	5820	5820	5820	0
261	20250204	164100	40856080	5820	5820	5820	5820	0
262	20250204	164000	40856080	5820	5820	5820	5820	0
263	20250204	163900	40856080	5820	5820	5820	5820	0
264	20250204	163800	40856080	5820	5820	5820	5820	0
265	20250204	163700	40856080	5820	5820	5820	5820	0
266	20250204	163600	40856080	5820	5820	5820	5820	0
267	20250204	163500	40856080	5820	5820	5820	5820	0
268	20250204	163400	40856080	5820	5820	5820	5820	0
269	20250204	163300	40856080	5820	5820	5820	5820	0
270	20250204	163200	40856080	5820	5820	5820	5820	0
271	20250204	163100	40856080	5820	5820	5820	5820	0
272	20250204	163000	40856080	5820	5820	5820	5820	1042
273	20250204	162900	40856080	5820	5820	5820	5820	0
274	20250204	162800	40856080	5820	5820	5820	5820	0
275	20250204	162700	40856080	5820	5820	5820	5820	0
276	20250204	162600	40856080	5820	5820	5820	5820	0
277	20250204	162500	40856080	5820	5820	5820	5820	0
278	20250204	162400	40856080	5820	5820	5820	5820	0
279	20250204	162300	40856080	5820	5820	5820	5820	0
280	20250204	162200	40856080	5820	5820	5820	5820	0
281	20250204	162100	40856080	5820	5820	5820	5820	0
282	20250204	162000	40856080	5820	5820	5820	5820	0
283	20250204	161900	40856080	5820	5820	5820	5820	0
284	20250204	161800	40856080	5820	5820	5820	5820	0
285	20250204	161700	40856080	5820	5820	5820	5820	0
286	20250204	161600	40856080	5820	5820	5820	5820	0
287	20250204	161500	40856080	5820	5820	5820	5820	0
288	20250204	161400	40856080	5820	5820	5820	5820	0
289	20250204	161300	40856080	5820	5820	5820	5820	0
290	20250204	161200	40856080	5820	5820	5820	5820	0
291	20250204	161100	40856080	5820	5820	5820	5820	0
292	20250204	161000	40856080	5820	5820	5820	5820	0
293	20250204	160900	40856080	5820	5820	5820	5820	0
294	20250204	160800	40856080	5820	5820	5820	5820	0
295	20250204	160700	40856080	5820	5820	5820	5820	0
296	20250204	160600	40856080	5820	5820	5820	5820	0
297	20250204	160500	40856080	5820	5820	5820	5820	0
298	20250204	160400	40856080	5820	5820	5820	5820	0
299	20250204	160300	40856080	5820	5820	5820	5820	0
300	20250204	160200	40856080	5820	5820	5820	5820	0
301	20250204	160100	40856080	5820	5820	5820	5820	0
302	20250204	160000	40856080	5820	5820	5820	5820	1042
303	20250204	155900	40856080	5820	5820	5820	5820	0
304	20250204	155800	40856080	5820	5820	5820	5820	0
305	20250204	155700	40856080	5820	5820	5820	5820	0
306	20250204	155600	40856080	5820	5820	5820	5820	0
307	20250204	155500	40856080	5820	5820	5820	5820	0
308	20250204	155400	40856080	5820	5820	5820	5820	0
309	20250204	155300	40856080	5820	5820	5820	5820	0
310	20250204	155200	40856080	5820	5820	5820	5820	0
311	20250204	155100	40856080	5820	5820	5820	5820	0
312	20250204	155000	40856080	5820	5820	5820	5820	0
313	20250204	154900	40856080	5820	5820	5820	5820	0
314	20250204	154800	40856080	5820	5820	5820	5820	0
315	20250204	154700	40856080	5820	5820	5820	5820	0
316	20250204	154600	40856080	5820	5820	5820	5820	0
317	20250204	154500	40856080	5820	5820	5820	5820	0
318	20250204	154400	40856080	5820	5820	5820	5820	0
319	20250204	154300	40856080	5820	5820	5820	5820	0
320	20250204	154200	40856080	5820	5820	5820	5820	0
321	20250204	154100	40856080	5820	5820	5820	5820	0
322	20250204	154000	40856080	5820	5820	5820	5820	0
323	20250204	153900	40856080	5820	5820	5820	5820	0
324	20250204	153800	40856080	5820	5820	5820	5820	0
325	20250204	153700	40856080	5820	5820	5820	5820	0
326	20250204	153600	40856080	5820	5820	5820	5820	0
327	20250204	153500	40856080	5820	5820	5820	5820	0
328	20250204	153400	40856080	5820	5820	5820	5820	0
329	20250204	153300	40856080	5820	5820	5820	5820	0
330	20250204	153200	40856080	5820	5820	5820	5820	0
331	20250204	153100	40856080	5820	5820	5820	5820	0
332	20250204	153000	40856080	5820	5820	5820	5820	2084
333	20250204	152900	34791640	5820	5820	5820	5820	0
334	20250204	152800	34791640	5820	5820	5820	5820	0
335	20250204	152700	34791640	5820	5820	5820	5820	0
336	20250204	152600	34791640	5820	5820	5820	5820	0
337	20250204	152500	34791640	5820	5820	5820	5820	0
338	20250204	152400	34791640	5820	5820	5820	5820	0
339	20250204	152300	34791640	5820	5820	5820	5820	0
340	20250204	152200	34791640	5820	5820	5820	5820	0
341	20250204	152100	34791640	5820	5820	5820	5820	0
342	20250204	152000	34791640	5820	5820	5820	5820	0
343	20250204	151900	34791640	5820	5820	5820	5820	113
344	20250204	151800	34133980	5820	5820	5820	5820	0
345	20250204	151700	34133980	5820	5820	5820	5820	0
346	20250204	151600	34133980	5820	5820	5820	5820	0
347	20250204	151500	34133980	5820	5820	5820	5820	0
348	20250204	151400	34133980	5820	5820	5820	5820	0
349	20250204	151300	34133980	5820	5820	5820	5820	0
350	20250204	151200	34133980	5820	5820	5820	5820	0
351	20250204	151100	34133980	5820	5820	5820	5820	0
352	20250204	151000	34133980	5820	5820	5820	5820	0
353	20250204	150900	34133980	5820	5820	5820	5820	0
354	20250204	150800	34133980	5820	5820	5820	5820	0
355	20250204	150700	34133980	5820	5820	5820	5820	0
356	20250204	150600	34133980	5820	5820	5820	5820	0
357	20250204	150500	34133980	5820	5820	5820	5820	0
358	20250204	150400	34133980	5820	5820	5820	5820	8
359	20250204	150300	34087420	5820	5820	5820	5820	0
360	20250204	150200	34087420	5820	5820	5820	5820	1
361	20250204	150100	34081600	5840	5840	5840	5840	1
362	20250204	150000	34075760	5820	5820	5820	5820	1
363	20250204	145900	34069940	5830	5830	5830	5830	0
364	20250204	145800	34069940	5830	5830	5830	5830	0
365	20250204	145700	34069940	5830	5830	5830	5830	0
366	20250204	145600	34069940	5830	5830	5830	5830	0
367	20250204	145500	34069940	5830	5830	5830	5830	0
368	20250204	145400	34069940	5830	5830	5830	5830	0
369	20250204	145300	34069940	5830	5830	5830	5830	0
370	20250204	145200	34069940	5830	5830	5830	5830	0
371	20250204	145100	34069940	5830	5830	5830	5830	0
372	20250204	145000	34069940	5830	5830	5830	5830	0
373	20250204	144900	34069940	5830	5830	5830	5830	60
374	20250204	144800	33720140	5840	5840	5840	5840	0
375	20250204	144700	33720140	5840	5840	5840	5840	0
376	20250204	144600	33720140	5840	5840	5840	5840	0
377	20250204	144500	33720140	5840	5840	5840	5840	0
378	20250204	144400	33720140	5840	5840	5840	5840	100
379	20250204	144300	33136140	5840	5840	5840	5840	0
380	20250204	144200	33136140	5840	5840	5840	5840	0
381	20250204	144100	33136140	5840	5840	5840	5840	0
382	20250204	144000	33136140	5840	5840	5840	5840	0
383	20250204	143900	33136140	5840	5840	5840	5840	0
384	20250204	143800	33136140	5840	5840	5840	5840	0
385	20250204	143700	33136140	5840	5840	5840	5840	0
386	20250204	143600	33136140	5840	5840	5840	5840	0
387	20250204	143500	33136140	5840	5840	5840	5840	0
388	20250204	143400	33136140	5840	5840	5840	5840	0
389	20250204	143300	33136140	5840	5840	5840	5840	10
390	20250204	143200	33077740	5850	5850	5850	5850	0
391	20250204	143100	33077740	5850	5850	5850	5850	0
392	20250204	143000	33077740	5850	5850	5850	5850	0
393	20250204	142900	33077740	5850	5850	5850	5850	0
394	20250204	142800	33077740	5850	5850	5850	5850	0
395	20250204	142700	33077740	5850	5850	5850	5850	0
396	20250204	142600	33077740	5850	5850	5850	5850	0
397	20250204	142500	33077740	5850	5850	5850	5850	200
398	20250204	142400	31907740	5850	5850	5850	5850	0
399	20250204	142300	31907740	5850	5850	5850	5850	0
400	20250204	142200	31907740	5850	5850	5850	5850	0
401	20250204	142100	31907740	5850	5850	5850	5850	0
402	20250204	142000	31907740	5850	5850	5850	5850	0
403	20250204	141900	31907740	5850	5850	5850	5850	0
404	20250204	141800	31907740	5850	5850	5850	5850	0
405	20250204	141700	31907740	5850	5850	5850	5850	0
406	20250204	141600	31907740	5850	5850	5850	5850	1
407	20250204	141500	31901890	5850	5850	5850	5850	0
408	20250204	141400	31901890	5850	5850	5850	5850	0
409	20250204	141300	31901890	5850	5850	5850	5850	0
410	20250204	141200	31901890	5850	5850	5850	5850	0
411	20250204	141100	31901890	5850	5840	5850	5840	37
412	20250204	141000	31685550	5840	5840	5840	5840	0
413	20250204	140900	31685550	5840	5840	5840	5840	0
414	20250204	140800	31685550	5840	5840	5840	5840	0
415	20250204	140700	31685550	5840	5840	5840	5840	0
416	20250204	140600	31685550	5840	5840	5840	5840	6
417	20250204	140500	31650510	5850	5850	5850	5850	0
418	20250204	140400	31650510	5850	5850	5850	5850	0
419	20250204	140300	31650510	5850	5850	5850	5850	0
420	20250204	140200	31650510	5850	5850	5850	5850	0
421	20250204	140100	31650510	5850	5850	5850	5850	59
422	20250204	140000	31305360	5830	5830	5830	5830	0
423	20250204	135900	31305360	5830	5830	5830	5830	0
424	20250204	135800	31305360	5830	5830	5830	5830	0
425	20250204	135700	31305360	5830	5830	5830	5830	0
426	20250204	135600	31305360	5830	5830	5830	5830	0
427	20250204	135500	31305360	5830	5850	5850	5830	315
428	20250204	135400	29464490	5850	5850	5850	5850	70
429	20250204	135300	29054990	5850	5850	5850	5850	25
430	20250204	135200	28908740	5840	5840	5840	5840	0
431	20250204	135100	28908740	5840	5840	5840	5840	0
432	20250204	135000	28908740	5840	5840	5840	5840	1
433	20250204	134900	28902900	5840	5840	5840	5840	0
434	20250204	134800	28902900	5840	5840	5840	5840	0
435	20250204	134700	28902900	5840	5850	5850	5840	223
436	20250204	134600	27598660	5850	5850	5850	5850	0
437	20250204	134500	27598660	5850	5850	5850	5850	15
438	20250204	134400	27510910	5870	5870	5870	5870	0
439	20250204	134300	27510910	5870	5870	5870	5870	0
440	20250204	134200	27510910	5870	5870	5870	5870	0
441	20250204	134100	27510910	5870	5870	5870	5870	0
442	20250204	134000	27510910	5870	5870	5870	5870	0
443	20250204	133900	27510910	5870	5870	5870	5870	0
444	20250204	133800	27510910	5870	5870	5870	5870	0
445	20250204	133700	27510910	5870	5870	5870	5870	0
446	20250204	133600	27510910	5870	5870	5870	5870	0
447	20250204	133500	27510910	5870	5870	5870	5870	85
448	20250204	133400	27011960	5880	5880	5880	5880	0
449	20250204	133300	27011960	5880	5880	5880	5880	0
450	20250204	133200	27011960	5880	5880	5880	5880	0
451	20250204	133100	27011960	5880	5880	5880	5880	0
452	20250204	133000	27011960	5880	5880	5880	5880	0
453	20250204	132900	27011960	5880	5880	5880	5880	0
454	20250204	132800	27011960	5880	5880	5880	5880	0
455	20250204	132700	27011960	5880	5880	5880	5880	0
456	20250204	132600	27011960	5880	5880	5880	5880	0
457	20250204	132500	27011960	5880	5880	5880	5880	0
458	20250204	132400	27011960	5880	5880	5880	5880	0
459	20250204	132300	27011960	5880	5880	5880	5880	0
460	20250204	132200	27011960	5880	5880	5880	5880	1
461	20250204	132100	27006080	5880	5880	5880	5880	7
462	20250204	132000	26964920	5880	5880	5880	5880	0
463	20250204	131900	26964920	5880	5880	5880	5880	0
464	20250204	131800	26964920	5880	5880	5880	5880	0
465	20250204	131700	26964920	5880	5880	5880	5880	1
466	20250204	131600	26959040	5840	5880	5880	5840	11
467	20250204	131500	26894400	5880	5880	5880	5880	0
468	20250204	131400	26894400	5880	5880	5880	5880	0
469	20250204	131300	26894400	5880	5880	5880	5880	0
470	20250204	131200	26894400	5880	5880	5880	5880	2
471	20250204	131100	26882640	5880	5880	5880	5880	0
472	20250204	131000	26882640	5880	5880	5880	5880	0
473	20250204	130900	26882640	5880	5880	5880	5880	0
474	20250204	130800	26882640	5880	5880	5880	5880	0
475	20250204	130700	26882640	5880	5880	5880	5880	0
476	20250204	130600	26882640	5880	5880	5880	5880	0
477	20250204	130500	26882640	5880	5880	5880	5880	1
478	20250204	130400	26876760	5870	5870	5870	5870	0
479	20250204	130300	26876760	5870	5870	5870	5870	0
480	20250204	130200	26876760	5870	5870	5870	5870	10
481	20250204	130100	26818060	5840	5870	5870	5840	2
482	20250204	130000	26806350	5870	5870	5870	5870	9
483	20250204	125900	26753520	5890	5890	5890	5890	0
484	20250204	125800	26753520	5890	5890	5890	5890	0
485	20250204	125700	26753520	5890	5890	5890	5890	0
486	20250204	125600	26753520	5890	5890	5890	5890	0
487	20250204	125500	26753520	5890	5890	5890	5890	0
488	20250204	125400	26753520	5890	5890	5890	5890	0
489	20250204	125300	26753520	5890	5890	5890	5890	0
490	20250204	125200	26753520	5890	5880	5890	5880	710
491	20250204	125100	22578710	5870	5870	5870	5870	547
492	20250204	125000	19367820	5830	5830	5830	5830	0
493	20250204	124900	19367820	5830	5830	5830	5830	0
494	20250204	124800	19367820	5830	5870	5870	5830	2
495	20250204	124700	19356120	5870	5870	5870	5870	0
496	20250204	124600	19356120	5870	5870	5870	5870	0
497	20250204	124500	19356120	5870	5870	5870	5870	0
498	20250204	124400	19356120	5870	5870	5870	5870	0
499	20250204	124300	19356120	5870	5870	5870	5870	0
500	20250204	124200	19356120	5870	5870	5870	5870	0
501	20250204	124100	19356120	5870	5870	5870	5870	0
502	20250204	124000	19356120	5870	5870	5870	5870	0
503	20250204	123900	19356120	5870	5870	5870	5870	0
504	20250204	123800	19356120	5870	5870	5870	5870	0
505	20250204	123700	19356120	5870	5870	5870	5870	0
506	20250204	123600	19356120	5870	5870	5870	5870	0
507	20250204	123500	19356120	5870	5870	5870	5870	0
508	20250204	123400	19356120	5870	5870	5870	5870	0
509	20250204	123300	19356120	5870	5870	5870	5870	0
510	20250204	123200	19356120	5870	5870	5870	5870	0
511	20250204	123100	19356120	5870	5870	5870	5870	0
512	20250204	123000	19356120	5870	5870	5870	5870	0
513	20250204	122900	19356120	5870	5870	5870	5870	0
514	20250204	122800	19356120	5870	5870	5870	5870	0
515	20250204	122700	19356120	5870	5870	5870	5870	1
516	20250204	122600	19350250	5820	5820	5820	5820	0
517	20250204	122500	19350250	5820	5820	5820	5820	0
518	20250204	122400	19350250	5820	5820	5820	5820	0
519	20250204	122300	19350250	5820	5820	5820	5820	0
520	20250204	122200	19350250	5820	5820	5820	5820	1
521	20250204	122100	19344430	5870	5870	5870	5870	0
522	20250204	122000	19344430	5870	5870	5870	5870	0
523	20250204	121900	19344430	5870	5870	5870	5870	0
524	20250204	121800	19344430	5870	5870	5870	5870	0
525	20250204	121700	19344430	5870	5870	5870	5870	0
526	20250204	121600	19344430	5870	5870	5870	5870	0
527	20250204	121500	19344430	5870	5870	5870	5870	0
528	20250204	121400	19344430	5870	5870	5870	5870	0
529	20250204	121300	19344430	5870	5870	5870	5870	0
530	20250204	121200	19344430	5870	5870	5870	5870	2
531	20250204	121100	19332690	5820	5820	5820	5820	0
532	20250204	121000	19332690	5820	5820	5820	5820	0
533	20250204	120900	19332690	5820	5820	5820	5820	0
534	20250204	120800	19332690	5820	5820	5820	5820	0
535	20250204	120700	19332690	5820	5820	5820	5820	0
536	20250204	120600	19332690	5820	5820	5820	5820	0
537	20250204	120500	19332690	5820	5820	5820	5820	0
538	20250204	120400	19332690	5820	5820	5820	5820	0
539	20250204	120300	19332690	5820	5820	5820	5820	0
540	20250204	120200	19332690	5820	5820	5820	5820	0
541	20250204	120100	19332690	5820	5820	5820	5820	0
542	20250204	120000	19332690	5820	5820	5820	5820	0
543	20250204	115900	19332690	5820	5820	5820	5820	0
544	20250204	115800	19332690	5820	5820	5820	5820	0
545	20250204	115700	19332690	5820	5820	5820	5820	80
546	20250204	115600	18867090	5820	5820	5820	5820	0
547	20250204	115500	18867090	5820	5870	5870	5820	248
548	20250204	115400	17411380	5820	5820	5820	5820	0
549	20250204	115300	17411380	5820	5820	5820	5820	0
550	20250204	115200	17411380	5820	5820	5820	5820	0
551	20250204	115100	17411380	5820	5820	5820	5820	0
552	20250204	115000	17411380	5820	5820	5820	5820	0
553	20250204	114900	17411380	5820	5820	5820	5820	0
554	20250204	114800	17411380	5820	5820	5820	5820	0
555	20250204	114700	17411380	5820	5840	5870	5820	119
556	20250204	114600	16718130	5850	5850	5850	5850	1084
557	20250204	114500	10376730	5870	5870	5870	5870	0
558	20250204	114400	10376730	5870	5870	5870	5870	0
559	20250204	114300	10376730	5870	5870	5870	5870	0
560	20250204	114200	10376730	5870	5870	5870	5870	0
561	20250204	114100	10376730	5870	5870	5870	5870	0
562	20250204	114000	10376730	5870	5870	5870	5870	0
563	20250204	113900	10376730	5870	5870	5870	5870	0
564	20250204	113800	10376730	5870	5870	5870	5870	0
565	20250204	113700	10376730	5870	5870	5870	5870	0
566	20250204	113600	10376730	5870	5870	5870	5870	1
567	20250204	113500	10370860	5850	5850	5850	5850	0
568	20250204	113400	10370860	5850	5850	5850	5850	1
569	20250204	113300	10365010	5850	5850	5850	5850	0
570	20250204	113200	10365010	5850	5850	5850	5850	0
571	20250204	113100	10365010	5850	5850	5850	5850	0
572	20250204	113000	10365010	5850	5850	5850	5850	8
573	20250204	112900	10318210	5860	5860	5860	5860	0
574	20250204	112800	10318210	5860	5860	5860	5860	0
575	20250204	112700	10318210	5860	5860	5860	5860	0
576	20250204	112600	10318210	5860	5860	5860	5860	7
577	20250204	112500	10277190	5860	5860	5860	5860	0
578	20250204	112400	10277190	5860	5860	5860	5860	0
579	20250204	112300	10277190	5860	5860	5860	5860	0
580	20250204	112200	10277190	5860	5860	5860	5860	0
581	20250204	112100	10277190	5860	5860	5860	5860	0
582	20250204	112000	10277190	5860	5860	5860	5860	0
583	20250204	111900	10277190	5860	5860	5860	5860	0
584	20250204	111800	10277190	5860	5860	5860	5860	0
585	20250204	111700	10277190	5860	5860	5860	5860	0
586	20250204	111600	10277190	5860	5860	5860	5860	0
587	20250204	111500	10277190	5860	5860	5860	5860	0
588	20250204	111400	10277190	5860	5860	5860	5860	0
589	20250204	111300	10277190	5860	5860	5860	5860	0
590	20250204	111200	10277190	5860	5860	5860	5860	0
591	20250204	111100	10277190	5860	5860	5860	5860	0
592	20250204	111000	10277190	5860	5860	5860	5860	0
593	20250204	110900	10277190	5860	5860	5860	5860	3
594	20250204	110800	10259610	5860	5860	5860	5860	0
595	20250204	110700	10259610	5860	5860	5860	5860	0
596	20250204	110600	10259610	5860	5860	5860	5860	10
597	20250204	110500	10201010	5850	5850	5850	5850	0
598	20250204	110400	10201010	5850	5850	5850	5850	0
599	20250204	110300	10201010	5850	5850	5850	5850	0
600	20250204	110200	10201010	5850	5850	5850	5850	0
601	20250204	110100	10201010	5850	5850	5850	5850	0
602	20250204	110000	10201010	5850	5850	5850	5850	0
603	20250204	105900	10201010	5850	5850	5850	5850	0
604	20250204	105800	10201010	5850	5850	5850	5850	0
605	20250204	105700	10201010	5850	5850	5850	5850	0
606	20250204	105600	10201010	5850	5850	5850	5850	0
607	20250204	105500	10201010	5850	5850	5850	5850	0
608	20250204	105400	10201010	5850	5850	5850	5850	0
609	20250204	105300	10201010	5850	5850	5850	5850	0
610	20250204	105200	10201010	5850	5850	5850	5850	0
611	20250204	105100	10201010	5850	5850	5850	5850	0
612	20250204	105000	10201010	5850	5850	5850	5850	7
613	20250204	104900	10160060	5850	5850	5850	5850	0
614	20250204	104800	10160060	5850	5850	5850	5850	0
615	20250204	104700	10160060	5850	5850	5850	5850	0
616	20250204	104600	10160060	5850	5850	5850	5850	0
617	20250204	104500	10160060	5850	5850	5850	5850	0
618	20250204	104400	10160060	5850	5850	5850	5850	0
619	20250204	104300	10160060	5850	5850	5850	5850	0
620	20250204	104200	10160060	5850	5850	5850	5850	0
621	20250204	104100	10160060	5850	5850	5850	5850	10
622	20250204	104000	10101560	5850	5850	5850	5850	0
623	20250204	103900	10101560	5850	5840	5850	5840	58
624	20250204	103800	9762480	5840	5840	5840	5840	0
625	20250204	103700	9762480	5840	5840	5840	5840	0
626	20250204	103600	9762480	5840	5840	5840	5840	0
627	20250204	103500	9762480	5840	5840	5840	5840	0
628	20250204	103400	9762480	5840	5840	5840	5840	0
629	20250204	103300	9762480	5840	5840	5840	5840	0
630	20250204	103200	9762480	5840	5840	5840	5840	0
631	20250204	103100	9762480	5840	5840	5840	5840	0
632	20250204	103000	9762480	5840	5840	5840	5840	0
633	20250204	102900	9762480	5840	5840	5840	5840	0
634	20250204	102800	9762480	5840	5840	5840	5840	1
635	20250204	102700	9756640	5800	5800	5800	5800	0
636	20250204	102600	9756640	5800	5800	5800	5800	0
637	20250204	102500	9756640	5800	5800	5800	5800	0
638	20250204	102400	9756640	5800	5800	5800	5800	0
639	20250204	102300	9756640	5800	5840	5840	5800	59
640	20250204	102200	9413210	5860	5860	5860	5860	100
641	20250204	102100	8827210	5860	5860	5860	5860	0
642	20250204	102000	8827210	5860	5860	5860	5860	0
643	20250204	101900	8827210	5860	5860	5860	5860	0
644	20250204	101800	8827210	5860	5860	5860	5860	0
645	20250204	101700	8827210	5860	5860	5860	5860	0
646	20250204	101600	8827210	5860	5860	5860	5860	0
647	20250204	101500	8827210	5860	5860	5860	5860	0
648	20250204	101400	8827210	5860	5860	5860	5860	3
649	20250204	101300	8809630	5840	5840	5840	5840	0
650	20250204	101200	8809630	5840	5840	5840	5840	0
651	20250204	101100	8809630	5840	5840	5840	5840	0
652	20250204	101000	8809630	5840	5840	5840	5840	9
653	20250204	100900	8757070	5860	5860	5860	5860	0
654	20250204	100800	8757070	5860	5860	5860	5860	0
655	20250204	100700	8757070	5860	5860	5860	5860	0
656	20250204	100600	8757070	5860	5860	5860	5860	0
657	20250204	100500	8757070	5860	5860	5860	5860	0
658	20250204	100400	8757070	5860	5860	5860	5860	0
659	20250204	100300	8757070	5860	5860	5860	5860	0
660	20250204	100200	8757070	5860	5860	5860	5860	0
661	20250204	100100	8757070	5860	5860	5860	5860	0
662	20250204	100000	8757070	5860	5860	5860	5860	0
663	20250204	095900	8757070	5860	5860	5860	5860	0
664	20250204	095800	8757070	5860	5860	5860	5860	0
665	20250204	095700	8757070	5860	5860	5860	5860	0
666	20250204	095600	8757070	5860	5860	5860	5860	0
667	20250204	095500	8757070	5860	5860	5860	5860	3
668	20250204	095400	8739490	5860	5860	5860	5860	1
669	20250204	095300	8733630	5850	5850	5850	5850	0
670	20250204	095200	8733630	5850	5850	5850	5850	0
671	20250204	095100	8733630	5850	5850	5850	5850	0
672	20250204	095000	8733630	5850	5850	5850	5850	0
673	20250204	094900	8733630	5850	5870	5870	5850	160
674	20250204	094800	7795470	5890	5890	5890	5890	0
675	20250204	094700	7795470	5890	5890	5890	5890	0
676	20250204	094600	7795470	5890	5890	5890	5890	1
677	20250204	094500	7789580	5870	5870	5870	5870	0
678	20250204	094400	7789580	5870	5870	5870	5870	51
679	20250204	094300	7490210	5900	5900	5900	5900	1
680	20250204	094200	7484310	5910	5910	5910	5910	0
681	20250204	094100	7484310	5910	5910	5910	5910	0
682	20250204	094000	7484310	5910	5910	5910	5910	0
683	20250204	093900	7484310	5910	5910	5910	5910	0
684	20250204	093800	7484310	5910	5910	5910	5910	100
685	20250204	093700	6893310	5910	5910	5910	5910	0
686	20250204	093600	6893310	5910	5910	5910	5910	0
687	20250204	093500	6893310	5910	5910	5910	5910	0
688	20250204	093400	6893310	5910	5910	5910	5910	10
689	20250204	093300	6834210	5870	5870	5870	5870	0
690	20250204	093200	6834210	5870	5870	5870	5870	0
691	20250204	093100	6834210	5870	5920	5920	5870	72
692	20250204	093000	6409040	5930	5900	5930	5900	71
693	20250204	092900	5989980	5900	5900	5900	5900	0
694	20250204	092800	5989980	5900	5900	5900	5900	0
695	20250204	092700	5989980	5900	5900	5900	5900	1
696	20250204	092600	5984080	5860	5860	5860	5860	0
697	20250204	092500	5984080	5860	5900	5900	5860	154
698	20250204	092400	5077640	5900	5900	5900	5900	1
699	20250204	092300	5071740	5870	5870	5870	5870	0
700	20250204	092200	5071740	5870	5870	5870	5870	0
701	20250204	092100	5071740	5870	5870	5870	5870	30
702	20250204	092000	4895640	5870	5870	5870	5870	0
703	20250204	091900	4895640	5870	5870	5870	5870	0
704	20250204	091800	4895640	5870	5870	5870	5870	0
705	20250204	091700	4895640	5870	5870	5870	5870	6
706	20250204	091600	4860420	5870	5870	5870	5870	0
707	20250204	091500	4860420	5870	5860	5870	5860	115
708	20250204	091400	4186450	5840	5840	5840	5840	148
709	20250204	091300	3322130	5840	5840	5840	5840	0
710	20250204	091200	3322130	5840	5840	5840	5840	0
711	20250204	091100	3322130	5840	5840	5840	5840	0
712	20250204	091000	3322130	5840	5840	5840	5840	0
713	20250204	090900	3322130	5840	5840	5840	5840	1
714	20250204	090800	3316290	5830	5830	5830	5830	1
715	20250204	090700	3310460	5840	5840	5840	5840	0
716	20250204	090600	3310460	5840	5840	5840	5840	0
717	20250204	090500	3310460	5840	5840	5840	5840	0
718	20250204	090400	3310460	5840	5840	5840	5840	1
719	20250204	090300	3304620	5800	5840	5840	5800	88
720	20250204	090200	2794180	5840	5840	5840	5840	0
721	20250204	090100	2794180	5840	5840	5840	5840	0
722	20250204	090000	2794180	5840	5820	5840	5820	480