KissMeData/361670/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211600	50787255	4645	4645	4645	4645	290
3	20250204	211500	50787255	4645	4645	4645	4645	0
4	20250204	211400	50787255	4645	4645	4645	4645	0
5	20250204	211300	50787255	4645	4645	4645	4645	0
6	20250204	211200	50787255	4645	4645	4645	4645	0
7	20250204	211100	50787255	4645	4645	4645	4645	0
8	20250204	211000	50787255	4645	4645	4645	4645	0
9	20250204	210900	50787255	4645	4645	4645	4645	0
10	20250204	210800	50787255	4645	4645	4645	4645	0
11	20250204	210700	50787255	4645	4645	4645	4645	0
12	20250204	210600	50787255	4645	4645	4645	4645	0
13	20250204	210500	50787255	4645	4645	4645	4645	0
14	20250204	210400	50787255	4645	4645	4645	4645	0
15	20250204	210300	50787255	4645	4645	4645	4645	0
16	20250204	210200	50787255	4645	4645	4645	4645	0
17	20250204	210100	50787255	4645	4645	4645	4645	0
18	20250204	210000	50787255	4645	4645	4645	4645	0
19	20250204	205900	50787255	4645	4645	4645	4645	0
20	20250204	205800	50787255	4645	4645	4645	4645	0
21	20250204	205700	50787255	4645	4645	4645	4645	0
22	20250204	205600	50787255	4645	4645	4645	4645	0
23	20250204	205500	50787255	4645	4645	4645	4645	0
24	20250204	205400	50787255	4645	4645	4645	4645	0
25	20250204	205300	50787255	4645	4645	4645	4645	0
26	20250204	205200	50787255	4645	4645	4645	4645	0
27	20250204	205100	50787255	4645	4645	4645	4645	0
28	20250204	205000	50787255	4645	4645	4645	4645	0
29	20250204	204900	50787255	4645	4645	4645	4645	0
30	20250204	204800	50787255	4645	4645	4645	4645	0
31	20250204	204700	50787255	4645	4645	4645	4645	0
32	20250204	204600	50787255	4645	4645	4645	4645	290
33	20250204	204500	50787255	4645	4645	4645	4645	0
34	20250204	204400	50787255	4645	4645	4645	4645	0
35	20250204	204300	50787255	4645	4645	4645	4645	0
36	20250204	204200	50787255	4645	4645	4645	4645	0
37	20250204	204100	50787255	4645	4645	4645	4645	0
38	20250204	204000	50787255	4645	4645	4645	4645	0
39	20250204	203900	50787255	4645	4645	4645	4645	0
40	20250204	203800	50787255	4645	4645	4645	4645	0
41	20250204	203700	50787255	4645	4645	4645	4645	0
42	20250204	203600	50787255	4645	4645	4645	4645	0
43	20250204	203500	50787255	4645	4645	4645	4645	0
44	20250204	203400	50787255	4645	4645	4645	4645	0
45	20250204	203300	50787255	4645	4645	4645	4645	0
46	20250204	203200	50787255	4645	4645	4645	4645	0
47	20250204	203100	50787255	4645	4645	4645	4645	0
48	20250204	203000	50787255	4645	4645	4645	4645	0
49	20250204	202900	50787255	4645	4645	4645	4645	0
50	20250204	202800	50787255	4645	4645	4645	4645	0
51	20250204	202700	50787255	4645	4645	4645	4645	0
52	20250204	202600	50787255	4645	4645	4645	4645	0
53	20250204	202500	50787255	4645	4645	4645	4645	0
54	20250204	202400	50787255	4645	4645	4645	4645	0
55	20250204	202300	50787255	4645	4645	4645	4645	0
56	20250204	202200	50787255	4645	4645	4645	4645	0
57	20250204	202100	50787255	4645	4645	4645	4645	0
58	20250204	202000	50787255	4645	4645	4645	4645	0
59	20250204	201900	50787255	4645	4645	4645	4645	0
60	20250204	201800	50787255	4645	4645	4645	4645	0
61	20250204	201700	50787255	4645	4645	4645	4645	0
62	20250204	201600	50787255	4645	4645	4645	4645	290
63	20250204	201500	50787255	4645	4645	4645	4645	0
64	20250204	201400	50787255	4645	4645	4645	4645	0
65	20250204	201300	50787255	4645	4645	4645	4645	0
66	20250204	201200	50787255	4645	4645	4645	4645	0
67	20250204	201100	50787255	4645	4645	4645	4645	0
68	20250204	201000	50787255	4645	4645	4645	4645	0
69	20250204	200900	50787255	4645	4645	4645	4645	0
70	20250204	200800	50787255	4645	4645	4645	4645	0
71	20250204	200700	50787255	4645	4645	4645	4645	0
72	20250204	200600	50787255	4645	4645	4645	4645	0
73	20250204	200500	50787255	4645	4645	4645	4645	0
74	20250204	200400	50787255	4645	4645	4645	4645	0
75	20250204	200300	50787255	4645	4645	4645	4645	0
76	20250204	200200	50787255	4645	4645	4645	4645	0
77	20250204	200100	50787255	4645	4645	4645	4645	0
78	20250204	200000	50787255	4645	4645	4645	4645	0
79	20250204	195900	50787255	4645	4645	4645	4645	0
80	20250204	195800	50787255	4645	4645	4645	4645	0
81	20250204	195700	50787255	4645	4645	4645	4645	0
82	20250204	195600	50787255	4645	4645	4645	4645	0
83	20250204	195500	50787255	4645	4645	4645	4645	0
84	20250204	195400	50787255	4645	4645	4645	4645	0
85	20250204	195300	50787255	4645	4645	4645	4645	0
86	20250204	195200	50787255	4645	4645	4645	4645	0
87	20250204	195100	50787255	4645	4645	4645	4645	0
88	20250204	195000	50787255	4645	4645	4645	4645	0
89	20250204	194900	50787255	4645	4645	4645	4645	0
90	20250204	194800	50787255	4645	4645	4645	4645	0
91	20250204	194700	50787255	4645	4645	4645	4645	0
92	20250204	194600	50787255	4645	4645	4645	4645	290
93	20250204	194500	50787255	4645	4645	4645	4645	0
94	20250204	194400	50787255	4645	4645	4645	4645	0
95	20250204	194300	50787255	4645	4645	4645	4645	0
96	20250204	194200	50787255	4645	4645	4645	4645	0
97	20250204	194100	50787255	4645	4645	4645	4645	0
98	20250204	194000	50787255	4645	4645	4645	4645	0
99	20250204	193900	50787255	4645	4645	4645	4645	0
100	20250204	193800	50787255	4645	4645	4645	4645	0
101	20250204	193700	50787255	4645	4645	4645	4645	0
102	20250204	193600	50787255	4645	4645	4645	4645	0
103	20250204	193500	50787255	4645	4645	4645	4645	0
104	20250204	193400	50787255	4645	4645	4645	4645	0
105	20250204	193300	50787255	4645	4645	4645	4645	0
106	20250204	193200	50787255	4645	4645	4645	4645	0
107	20250204	193100	50787255	4645	4645	4645	4645	0
108	20250204	193000	50787255	4645	4645	4645	4645	0
109	20250204	192900	50787255	4645	4645	4645	4645	0
110	20250204	192800	50787255	4645	4645	4645	4645	0
111	20250204	192700	50787255	4645	4645	4645	4645	0
112	20250204	192600	50787255	4645	4645	4645	4645	0
113	20250204	192500	50787255	4645	4645	4645	4645	0
114	20250204	192400	50787255	4645	4645	4645	4645	0
115	20250204	192300	50787255	4645	4645	4645	4645	0
116	20250204	192200	50787255	4645	4645	4645	4645	0
117	20250204	192100	50787255	4645	4645	4645	4645	0
118	20250204	192000	50787255	4645	4645	4645	4645	0
119	20250204	191900	50787255	4645	4645	4645	4645	0
120	20250204	191800	50787255	4645	4645	4645	4645	0
121	20250204	191700	50787255	4645	4645	4645	4645	0
122	20250204	191600	50787255	4645	4645	4645	4645	290
123	20250204	191500	50787255	4645	4645	4645	4645	0
124	20250204	191400	50787255	4645	4645	4645	4645	0
125	20250204	191300	50787255	4645	4645	4645	4645	0
126	20250204	191200	50787255	4645	4645	4645	4645	0
127	20250204	191100	50787255	4645	4645	4645	4645	0
128	20250204	191000	50787255	4645	4645	4645	4645	0
129	20250204	190900	50787255	4645	4645	4645	4645	0
130	20250204	190800	50787255	4645	4645	4645	4645	0
131	20250204	190700	50787255	4645	4645	4645	4645	0
132	20250204	190600	50787255	4645	4645	4645	4645	0
133	20250204	190500	50787255	4645	4645	4645	4645	0
134	20250204	190400	50787255	4645	4645	4645	4645	0
135	20250204	190300	50787255	4645	4645	4645	4645	0
136	20250204	190200	50787255	4645	4645	4645	4645	0
137	20250204	190100	50787255	4645	4645	4645	4645	0
138	20250204	190000	50787255	4645	4645	4645	4645	0
139	20250204	185900	50787255	4645	4645	4645	4645	0
140	20250204	185800	50787255	4645	4645	4645	4645	0
141	20250204	185700	50787255	4645	4645	4645	4645	0
142	20250204	185600	50787255	4645	4645	4645	4645	0
143	20250204	185500	50787255	4645	4645	4645	4645	0
144	20250204	185400	50787255	4645	4645	4645	4645	0
145	20250204	185300	50787255	4645	4645	4645	4645	0
146	20250204	185200	50787255	4645	4645	4645	4645	0
147	20250204	185100	50787255	4645	4645	4645	4645	0
148	20250204	185000	50787255	4645	4645	4645	4645	0
149	20250204	184900	50787255	4645	4645	4645	4645	0
150	20250204	184800	50787255	4645	4645	4645	4645	0
151	20250204	184700	50787255	4645	4645	4645	4645	0
152	20250204	184600	50787255	4645	4645	4645	4645	290
153	20250204	184500	50787255	4645	4645	4645	4645	0
154	20250204	184400	50787255	4645	4645	4645	4645	0
155	20250204	184300	50787255	4645	4645	4645	4645	0
156	20250204	184200	50787255	4645	4645	4645	4645	0
157	20250204	184100	50787255	4645	4645	4645	4645	0
158	20250204	184000	50787255	4645	4645	4645	4645	0
159	20250204	183900	50787255	4645	4645	4645	4645	0
160	20250204	183800	50787255	4645	4645	4645	4645	0
161	20250204	183700	50787255	4645	4645	4645	4645	0
162	20250204	183600	50787255	4645	4645	4645	4645	0
163	20250204	183500	50787255	4645	4645	4645	4645	0
164	20250204	183400	50787255	4645	4645	4645	4645	0
165	20250204	183300	50787255	4645	4645	4645	4645	0
166	20250204	183200	50787255	4645	4645	4645	4645	0
167	20250204	183100	50787255	4645	4645	4645	4645	0
168	20250204	183000	50787255	4645	4645	4645	4645	0
169	20250204	182900	50787255	4645	4645	4645	4645	0
170	20250204	182800	50787255	4645	4645	4645	4645	0
171	20250204	182700	50787255	4645	4645	4645	4645	0
172	20250204	182600	50787255	4645	4645	4645	4645	0
173	20250204	182500	50787255	4645	4645	4645	4645	0
174	20250204	182400	50787255	4645	4645	4645	4645	0
175	20250204	182300	50787255	4645	4645	4645	4645	0
176	20250204	182200	50787255	4645	4645	4645	4645	0
177	20250204	182100	50787255	4645	4645	4645	4645	0
178	20250204	182000	50787255	4645	4645	4645	4645	0
179	20250204	181900	50787255	4645	4645	4645	4645	0
180	20250204	181800	50787255	4645	4645	4645	4645	0
181	20250204	181700	50787255	4645	4645	4645	4645	0
182	20250204	181600	50787255	4645	4645	4645	4645	290
183	20250204	181500	50787255	4645	4645	4645	4645	0
184	20250204	181400	50787255	4645	4645	4645	4645	0
185	20250204	181300	50787255	4645	4645	4645	4645	0
186	20250204	181200	50787255	4645	4645	4645	4645	0
187	20250204	181100	50787255	4645	4645	4645	4645	0
188	20250204	181000	50787255	4645	4645	4645	4645	0
189	20250204	180900	50787255	4645	4645	4645	4645	0
190	20250204	180800	50787255	4645	4645	4645	4645	0
191	20250204	180700	50787255	4645	4645	4645	4645	0
192	20250204	180600	50787255	4645	4645	4645	4645	0
193	20250204	180500	50787255	4645	4645	4645	4645	0
194	20250204	180400	50787255	4645	4645	4645	4645	0
195	20250204	180300	50787255	4645	4645	4645	4645	0
196	20250204	180200	50787255	4645	4645	4645	4645	0
197	20250204	180100	50787255	4645	4645	4645	4645	0
198	20250204	180000	50787255	4645	4645	4645	4645	0
199	20250204	175900	50787255	4645	4645	4645	4645	0
200	20250204	175800	50787255	4645	4645	4645	4645	0
201	20250204	175700	50787255	4645	4645	4645	4645	0
202	20250204	175600	50787255	4645	4645	4645	4645	0
203	20250204	175500	50787255	4645	4645	4645	4645	0
204	20250204	175400	50787255	4645	4645	4645	4645	0
205	20250204	175300	50787255	4645	4645	4645	4645	0
206	20250204	175200	50787255	4645	4645	4645	4645	0
207	20250204	175100	50787255	4645	4645	4645	4645	0
208	20250204	175000	50787255	4645	4645	4645	4645	0
209	20250204	174900	50787255	4645	4645	4645	4645	0
210	20250204	174800	50787255	4645	4645	4645	4645	0
211	20250204	174700	50787255	4645	4645	4645	4645	0
212	20250204	174600	50787255	4645	4645	4645	4645	290
213	20250204	174500	50787255	4645	4645	4645	4645	0
214	20250204	174400	50787255	4645	4645	4645	4645	0
215	20250204	174300	50787255	4645	4645	4645	4645	0
216	20250204	174200	50787255	4645	4645	4645	4645	0
217	20250204	174100	50787255	4645	4645	4645	4645	0
218	20250204	174000	50787255	4645	4645	4645	4645	0
219	20250204	173900	50787255	4645	4645	4645	4645	0
220	20250204	173800	50787255	4645	4645	4645	4645	0
221	20250204	173700	50787255	4645	4645	4645	4645	0
222	20250204	173600	50787255	4645	4645	4645	4645	0
223	20250204	173500	50787255	4645	4645	4645	4645	0
224	20250204	173400	50787255	4645	4645	4645	4645	0
225	20250204	173300	50787255	4645	4645	4645	4645	0
226	20250204	173200	50787255	4645	4645	4645	4645	0
227	20250204	173100	50787255	4645	4645	4645	4645	0
228	20250204	173000	50787255	4645	4645	4645	4645	0
229	20250204	172900	50787255	4645	4645	4645	4645	0
230	20250204	172800	50787255	4645	4645	4645	4645	0
231	20250204	172700	50787255	4645	4645	4645	4645	0
232	20250204	172600	50787255	4645	4645	4645	4645	0
233	20250204	172500	50787255	4645	4645	4645	4645	0
234	20250204	172400	50787255	4645	4645	4645	4645	0
235	20250204	172300	50787255	4645	4645	4645	4645	0
236	20250204	172200	50787255	4645	4645	4645	4645	0
237	20250204	172100	50787255	4645	4645	4645	4645	0
238	20250204	172000	50787255	4645	4645	4645	4645	0
239	20250204	171900	50787255	4645	4645	4645	4645	0
240	20250204	171800	50787255	4645	4645	4645	4645	0
241	20250204	171700	50787255	4645	4645	4645	4645	0
242	20250204	171600	50787255	4645	4645	4645	4645	290
243	20250204	171500	50787255	4645	4645	4645	4645	0
244	20250204	171400	50787255	4645	4645	4645	4645	0
245	20250204	171300	50787255	4645	4645	4645	4645	0
246	20250204	171200	50787255	4645	4645	4645	4645	0
247	20250204	171100	50787255	4645	4645	4645	4645	0
248	20250204	171000	50787255	4645	4645	4645	4645	0
249	20250204	170900	50787255	4645	4645	4645	4645	0
250	20250204	170800	50787255	4645	4645	4645	4645	0
251	20250204	170700	50787255	4645	4645	4645	4645	0
252	20250204	170600	50787255	4645	4645	4645	4645	0
253	20250204	170500	50787255	4645	4645	4645	4645	0
254	20250204	170400	50787255	4645	4645	4645	4645	0
255	20250204	170300	50787255	4645	4645	4645	4645	0
256	20250204	170200	50787255	4645	4645	4645	4645	0
257	20250204	170100	50787255	4645	4645	4645	4645	0
258	20250204	170000	50787255	4645	4645	4645	4645	0
259	20250204	165900	50787255	4645	4645	4645	4645	0
260	20250204	165800	50787255	4645	4645	4645	4645	0
261	20250204	165700	50787255	4645	4645	4645	4645	0
262	20250204	165600	50787255	4645	4645	4645	4645	0
263	20250204	165500	50787255	4645	4645	4645	4645	0
264	20250204	165400	50787255	4645	4645	4645	4645	0
265	20250204	165300	50787255	4645	4645	4645	4645	0
266	20250204	165200	50787255	4645	4645	4645	4645	0
267	20250204	165100	50787255	4645	4645	4645	4645	0
268	20250204	165000	50787255	4645	4645	4645	4645	0
269	20250204	164900	50787255	4645	4645	4645	4645	0
270	20250204	164800	50787255	4645	4645	4645	4645	0
271	20250204	164700	50787255	4645	4645	4645	4645	0
272	20250204	164600	50787255	4645	4645	4645	4645	290
273	20250204	164500	50787255	4645	4645	4645	4645	0
274	20250204	164400	50787255	4645	4645	4645	4645	0
275	20250204	164300	50787255	4645	4645	4645	4645	0
276	20250204	164200	50787255	4645	4645	4645	4645	0
277	20250204	164100	50787255	4645	4645	4645	4645	0
278	20250204	164000	50787255	4645	4645	4645	4645	0
279	20250204	163900	50787255	4645	4645	4645	4645	0
280	20250204	163800	50787255	4645	4645	4645	4645	0
281	20250204	163700	50787255	4645	4645	4645	4645	0
282	20250204	163600	50787255	4645	4645	4645	4645	0
283	20250204	163500	50787255	4645	4645	4645	4645	0
284	20250204	163400	50787255	4645	4645	4645	4645	0
285	20250204	163300	50787255	4645	4645	4645	4645	0
286	20250204	163200	50787255	4645	4645	4645	4645	0
287	20250204	163100	50787255	4645	4645	4645	4645	0
288	20250204	163000	50787255	4645	4645	4645	4645	0
289	20250204	162900	50787255	4645	4645	4645	4645	0
290	20250204	162800	50787255	4645	4645	4645	4645	0
291	20250204	162700	50787255	4645	4645	4645	4645	0
292	20250204	162600	50787255	4645	4645	4645	4645	0
293	20250204	162500	50787255	4645	4645	4645	4645	0
294	20250204	162400	50787255	4645	4645	4645	4645	0
295	20250204	162300	50787255	4645	4645	4645	4645	0
296	20250204	162200	50787255	4645	4645	4645	4645	0
297	20250204	162100	50787255	4645	4645	4645	4645	0
298	20250204	162000	50787255	4645	4645	4645	4645	0
299	20250204	161900	50787255	4645	4645	4645	4645	0
300	20250204	161800	50787255	4645	4645	4645	4645	0
301	20250204	161700	50787255	4645	4645	4645	4645	0
302	20250204	161600	50787255	4645	4645	4645	4645	290
303	20250204	161500	50787255	4645	4645	4645	4645	0
304	20250204	161400	50787255	4645	4645	4645	4645	0
305	20250204	161300	50787255	4645	4645	4645	4645	0
306	20250204	161200	50787255	4645	4645	4645	4645	0
307	20250204	161100	50787255	4645	4645	4645	4645	0
308	20250204	161000	50787255	4645	4645	4645	4645	0
309	20250204	160900	50787255	4645	4645	4645	4645	0
310	20250204	160800	50787255	4645	4645	4645	4645	0
311	20250204	160700	50787255	4645	4645	4645	4645	0
312	20250204	160600	50787255	4645	4645	4645	4645	0
313	20250204	160500	50787255	4645	4645	4645	4645	0
314	20250204	160400	50787255	4645	4645	4645	4645	0
315	20250204	160300	50787255	4645	4645	4645	4645	0
316	20250204	160200	50787255	4645	4645	4645	4645	0
317	20250204	160100	50787255	4645	4645	4645	4645	0
318	20250204	160000	50787255	4645	4645	4645	4645	0
319	20250204	155900	50787255	4645	4645	4645	4645	0
320	20250204	155800	50787255	4645	4645	4645	4645	0
321	20250204	155700	50787255	4645	4645	4645	4645	0
322	20250204	155600	50787255	4645	4645	4645	4645	0
323	20250204	155500	50787255	4645	4645	4645	4645	0
324	20250204	155400	50787255	4645	4645	4645	4645	0
325	20250204	155300	50787255	4645	4645	4645	4645	0
326	20250204	155200	50787255	4645	4645	4645	4645	0
327	20250204	155100	50787255	4645	4645	4645	4645	0
328	20250204	155000	50787255	4645	4645	4645	4645	0
329	20250204	154900	50787255	4645	4645	4645	4645	0
330	20250204	154800	50787255	4645	4645	4645	4645	0
331	20250204	154700	50787255	4645	4645	4645	4645	0
332	20250204	154600	50787255	4645	4645	4645	4645	290
333	20250204	154500	50787255	4645	4645	4645	4645	0
334	20250204	154400	50787255	4645	4645	4645	4645	0
335	20250204	154300	50787255	4645	4645	4645	4645	0
336	20250204	154200	50787255	4645	4645	4645	4645	0
337	20250204	154100	50787255	4645	4645	4645	4645	0
338	20250204	154000	50787255	4645	4645	4645	4645	0
339	20250204	153900	50787255	4645	4645	4645	4645	0
340	20250204	153800	50787255	4645	4645	4645	4645	0
341	20250204	153700	50787255	4645	4645	4645	4645	0
342	20250204	153600	50787255	4645	4645	4645	4645	0
343	20250204	153500	50787255	4645	4645	4645	4645	0
344	20250204	153400	50787255	4645	4645	4645	4645	0
345	20250204	153300	50787255	4645	4645	4645	4645	0
346	20250204	153200	50787255	4645	4645	4645	4645	0
347	20250204	153100	50787255	4645	4645	4645	4645	0
348	20250204	153000	50787255	4645	4645	4645	4645	290
349	20250204	152900	49440205	4635	4635	4635	4635	0
350	20250204	152800	49440205	4635	4635	4635	4635	0
351	20250204	152700	49440205	4635	4635	4635	4635	0
352	20250204	152600	49440205	4635	4635	4635	4635	0
353	20250204	152500	49440205	4635	4635	4635	4635	0
354	20250204	152400	49440205	4635	4635	4635	4635	0
355	20250204	152300	49440205	4635	4635	4635	4635	0
356	20250204	152200	49440205	4635	4635	4635	4635	0
357	20250204	152100	49440205	4635	4635	4635	4635	0
358	20250204	152000	49440205	4635	4635	4635	4635	0
359	20250204	151900	49440205	4635	4635	4635	4635	20
360	20250204	151800	49347505	4645	4640	4645	4640	165
361	20250204	151700	48581755	4640	4640	4640	4640	0
362	20250204	151600	48581755	4640	4640	4640	4640	0
363	20250204	151500	48581755	4640	4635	4640	4635	6
364	20250204	151400	48553935	4635	4635	4635	4635	0
365	20250204	151300	48553935	4635	4635	4635	4635	0
366	20250204	151200	48553935	4635	4640	4640	4635	27
367	20250204	151100	48428680	4645	4645	4645	4645	0
368	20250204	151000	48428680	4645	4645	4645	4645	0
369	20250204	150900	48428680	4645	4645	4645	4645	0
370	20250204	150800	48428680	4645	4645	4645	4645	0
371	20250204	150700	48428680	4645	4645	4645	4645	0
372	20250204	150600	48428680	4645	4645	4645	4645	0
373	20250204	150500	48428680	4645	4645	4645	4645	0
374	20250204	150400	48428680	4645	4645	4645	4645	0
375	20250204	150300	48428680	4645	4645	4645	4645	0
376	20250204	150200	48428680	4645	4645	4645	4645	0
377	20250204	150100	48428680	4645	4645	4645	4645	0
378	20250204	150000	48428680	4645	4645	4645	4645	0
379	20250204	145900	48428680	4645	4645	4645	4645	0
380	20250204	145800	48428680	4645	4645	4645	4645	0
381	20250204	145700	48428680	4645	4645	4645	4645	0
382	20250204	145600	48428680	4645	4645	4645	4645	0
383	20250204	145500	48428680	4645	4645	4645	4645	0
384	20250204	145400	48428680	4645	4645	4645	4645	0
385	20250204	145300	48428680	4645	4645	4645	4645	0
386	20250204	145200	48428680	4645	4645	4645	4645	0
387	20250204	145100	48428680	4645	4645	4645	4645	0
388	20250204	145000	48428680	4645	4645	4645	4645	0
389	20250204	144900	48428680	4645	4630	4645	4630	47
390	20250204	144800	48210935	4625	4625	4625	4625	0
391	20250204	144700	48210935	4625	4625	4625	4625	0
392	20250204	144600	48210935	4625	4625	4625	4625	0
393	20250204	144500	48210935	4625	4625	4625	4625	0
394	20250204	144400	48210935	4625	4625	4625	4625	7
395	20250204	144300	48178560	4600	4600	4600	4600	0
396	20250204	144200	48178560	4600	4600	4600	4600	0
397	20250204	144100	48178560	4600	4600	4600	4600	0
398	20250204	144000	48178560	4600	4600	4600	4600	0
399	20250204	143900	48178560	4600	4600	4600	4600	0
400	20250204	143800	48178560	4600	4600	4600	4600	0
401	20250204	143700	48178560	4600	4600	4600	4600	0
402	20250204	143600	48178560	4600	4600	4600	4600	0
403	20250204	143500	48178560	4600	4600	4600	4600	0
404	20250204	143400	48178560	4600	4600	4600	4600	500
405	20250204	143300	45878560	4630	4630	4630	4630	0
406	20250204	143200	45878560	4630	4630	4630	4630	0
407	20250204	143100	45878560	4630	4630	4630	4630	0
408	20250204	143000	45878560	4630	4630	4630	4630	0
409	20250204	142900	45878560	4630	4630	4630	4630	0
410	20250204	142800	45878560	4630	4630	4630	4630	0
411	20250204	142700	45878560	4630	4630	4630	4630	0
412	20250204	142600	45878560	4630	4630	4630	4630	0
413	20250204	142500	45878560	4630	4630	4630	4630	1
414	20250204	142400	45873930	4600	4600	4600	4600	0
415	20250204	142300	45873930	4600	4600	4600	4600	0
416	20250204	142200	45873930	4600	4600	4600	4600	0
417	20250204	142100	45873930	4600	4600	4600	4600	1000
418	20250204	142000	41273930	4630	4615	4630	4600	1074
419	20250204	141900	36321365	4650	4650	4650	4650	0
420	20250204	141800	36321365	4650	4650	4650	4650	0
421	20250204	141700	36321365	4650	4650	4650	4650	0
422	20250204	141600	36321365	4650	4650	4650	4650	0
423	20250204	141500	36321365	4650	4650	4650	4650	0
424	20250204	141400	36321365	4650	4650	4650	4650	0
425	20250204	141300	36321365	4650	4615	4650	4615	353
426	20250204	141200	34690030	4615	4615	4615	4615	0
427	20250204	141100	34690030	4615	4615	4615	4615	0
428	20250204	141000	34690030	4615	4620	4620	4615	246
429	20250204	140900	33554170	4650	4650	4650	4650	0
430	20250204	140800	33554170	4650	4650	4650	4650	495
431	20250204	140700	31252420	4650	4650	4650	4650	0
432	20250204	140600	31252420	4650	4650	4650	4650	0
433	20250204	140500	31252420	4650	4650	4650	4650	0
434	20250204	140400	31252420	4650	4650	4650	4650	1
435	20250204	140300	31247770	4630	4630	4630	4630	30
436	20250204	140200	31108870	4630	4630	4630	4630	0
437	20250204	140100	31108870	4630	4630	4630	4630	0
438	20250204	140000	31108870	4630	4630	4630	4630	0
439	20250204	135900	31108870	4630	4630	4630	4630	0
440	20250204	135800	31108870	4630	4615	4630	4615	56
441	20250204	135700	30850355	4615	4615	4615	4615	49
442	20250204	135600	30624220	4640	4640	4640	4640	0
443	20250204	135500	30624220	4640	4640	4640	4640	0
444	20250204	135400	30624220	4640	4640	4640	4640	0
445	20250204	135300	30624220	4640	4640	4640	4640	0
446	20250204	135200	30624220	4640	4640	4640	4640	0
447	20250204	135100	30624220	4640	4640	4640	4640	0
448	20250204	135000	30624220	4640	4610	4640	4610	35
449	20250204	134900	30462770	4610	4610	4610	4610	0
450	20250204	134800	30462770	4610	4610	4610	4610	0
451	20250204	134700	30462770	4610	4610	4610	4610	0
452	20250204	134600	30462770	4610	4610	4610	4610	11
453	20250204	134500	30412060	4610	4610	4610	4610	0
454	20250204	134400	30412060	4610	4610	4610	4610	0
455	20250204	134300	30412060	4610	4605	4610	4605	61
456	20250204	134200	30131125	4605	4605	4605	4605	0
457	20250204	134100	30131125	4605	4605	4605	4605	11
458	20250204	134000	30080470	4605	4605	4605	4605	0
459	20250204	133900	30080470	4605	4605	4605	4605	22
460	20250204	133800	29979160	4605	4605	4605	4605	34
461	20250204	133700	29822590	4605	4605	4605	4605	27
462	20250204	133600	29698255	4605	4605	4605	4605	2
463	20250204	133500	29689045	4635	4635	4635	4635	0
464	20250204	133400	29689045	4635	4635	4635	4635	0
465	20250204	133300	29689045	4635	4635	4635	4635	0
466	20250204	133200	29689045	4635	4635	4635	4635	0
467	20250204	133100	29689045	4635	4635	4635	4635	0
468	20250204	133000	29689045	4635	4635	4635	4635	0
469	20250204	132900	29689045	4635	4635	4635	4635	0
470	20250204	132800	29689045	4635	4635	4635	4635	0
471	20250204	132700	29689045	4635	4635	4635	4635	0
472	20250204	132600	29689045	4635	4635	4635	4635	0
473	20250204	132500	29689045	4635	4635	4635	4635	0
474	20250204	132400	29689045	4635	4635	4635	4635	0
475	20250204	132300	29689045	4635	4635	4635	4635	0
476	20250204	132200	29689045	4635	4635	4635	4635	0
477	20250204	132100	29689045	4635	4635	4635	4635	0
478	20250204	132000	29689045	4635	4635	4635	4635	0
479	20250204	131900	29689045	4635	4635	4635	4635	0
480	20250204	131800	29689045	4635	4635	4635	4635	7
481	20250204	131700	29656600	4640	4640	4640	4640	0
482	20250204	131600	29656600	4640	4640	4640	4640	0
483	20250204	131500	29656600	4640	4640	4640	4640	0
484	20250204	131400	29656600	4640	4640	4640	4640	0
485	20250204	131300	29656600	4640	4640	4640	4640	0
486	20250204	131200	29656600	4640	4640	4640	4640	0
487	20250204	131100	29656600	4640	4645	4650	4560	514
488	20250204	131000	27311020	4645	4645	4645	4645	0
489	20250204	130900	27311020	4645	4645	4645	4645	30
490	20250204	130800	27171670	4645	4645	4645	4645	1
491	20250204	130700	27167025	4555	4555	4555	4555	0
492	20250204	130600	27167025	4555	4620	4620	4555	1000
493	20250204	130500	22577400	4670	4670	4670	4670	0
494	20250204	130400	22577400	4670	4670	4670	4670	0
495	20250204	130300	22577400	4670	4670	4670	4670	0
496	20250204	130200	22577400	4670	4670	4670	4670	0
497	20250204	130100	22577400	4670	4670	4670	4670	10
498	20250204	130000	22530700	4670	4670	4670	4670	31
499	20250204	125900	22385930	4600	4600	4600	4600	0
500	20250204	125800	22385930	4600	4625	4625	4600	1000
501	20250204	125700	17772205	4680	4680	4680	4680	0
502	20250204	125600	17772205	4680	4680	4680	4680	0
503	20250204	125500	17772205	4680	4680	4680	4680	0
504	20250204	125400	17772205	4680	4680	4680	4680	0
505	20250204	125300	17772205	4680	4680	4680	4680	80
506	20250204	125200	17397805	4680	4680	4680	4680	0
507	20250204	125100	17397805	4680	4680	4680	4680	0
508	20250204	125000	17397805	4680	4680	4680	4680	0
509	20250204	124900	17397805	4680	4680	4680	4680	0
510	20250204	124800	17397805	4680	4680	4680	4680	0
511	20250204	124700	17397805	4680	4680	4680	4680	0
512	20250204	124600	17397805	4680	4680	4680	4680	4
513	20250204	124500	17379085	4680	4680	4680	4680	0
514	20250204	124400	17379085	4680	4680	4680	4680	36
515	20250204	124300	17210605	4680	4680	4680	4680	10
516	20250204	124200	17163805	4680	4680	4680	4680	0
517	20250204	124100	17163805	4680	4680	4680	4680	2
518	20250204	124000	17154445	4680	4680	4680	4680	1
519	20250204	123900	17149765	4680	4680	4680	4680	0
520	20250204	123800	17149765	4680	4680	4680	4680	0
521	20250204	123700	17149765	4680	4680	4680	4680	0
522	20250204	123600	17149765	4680	4680	4680	4680	2
523	20250204	123500	17140405	4680	4655	4680	4655	212
524	20250204	123400	16153070	4655	4655	4655	4655	3
525	20250204	123300	16139105	4655	4625	4655	4625	68
526	20250204	123200	15824455	4630	4630	4630	4630	0
527	20250204	123100	15824455	4630	4630	4630	4630	0
528	20250204	123000	15824455	4630	4630	4630	4630	14
529	20250204	122900	15759635	4630	4630	4630	4630	0
530	20250204	122800	15759635	4630	4630	4630	4630	0
531	20250204	122700	15759635	4630	4630	4630	4630	1
532	20250204	122600	15755005	4655	4655	4655	4655	0
533	20250204	122500	15755005	4655	4655	4655	4655	0
534	20250204	122400	15755005	4655	4650	4655	4650	36
535	20250204	122300	15587470	4665	4665	4665	4665	0
536	20250204	122200	15587470	4665	4665	4665	4665	0
537	20250204	122100	15587470	4665	4665	4665	4665	0
538	20250204	122000	15587470	4665	4665	4665	4665	0
539	20250204	121900	15587470	4665	4665	4665	4665	0
540	20250204	121800	15587470	4665	4665	4665	4665	0
541	20250204	121700	15587470	4665	4665	4665	4665	25
542	20250204	121600	15470845	4665	4665	4665	4665	0
543	20250204	121500	15470845	4665	4665	4665	4665	0
544	20250204	121400	15470845	4665	4665	4665	4665	0
545	20250204	121300	15470845	4665	4665	4665	4665	30
546	20250204	121200	15330895	4680	4680	4680	4680	0
547	20250204	121100	15330895	4680	4680	4680	4680	0
548	20250204	121000	15330895	4680	4610	4680	4610	9
549	20250204	120900	15289335	4610	4610	4610	4610	5
550	20250204	120800	15266285	4680	4680	4680	4680	0
551	20250204	120700	15266285	4680	4615	4680	4600	501
552	20250204	120600	12956475	4680	4640	4680	4610	501
553	20250204	120500	10639735	4685	4685	4685	4685	0
554	20250204	120400	10639735	4685	4685	4685	4685	40
555	20250204	120300	10452335	4685	4685	4685	4685	0
556	20250204	120200	10452335	4685	4685	4685	4685	0
557	20250204	120100	10452335	4685	4685	4685	4685	0
558	20250204	120000	10452335	4685	4685	4685	4685	100
559	20250204	115900	9983835	4685	4685	4685	4685	0
560	20250204	115800	9983835	4685	4685	4685	4685	0
561	20250204	115700	9983835	4685	4685	4685	4685	0
562	20250204	115600	9983835	4685	4685	4685	4685	0
563	20250204	115500	9983835	4685	4685	4685	4685	90
564	20250204	115400	9562185	4685	4695	4695	4685	217
565	20250204	115300	8543970	4695	4695	4695	4695	0
566	20250204	115200	8543970	4695	4695	4695	4695	0
567	20250204	115100	8543970	4695	4700	4700	4695	188
568	20250204	115000	7661260	4735	4735	4735	4735	0
569	20250204	114900	7661260	4735	4735	4735	4735	0
570	20250204	114800	7661260	4735	4735	4735	4735	0
571	20250204	114700	7661260	4735	4735	4735	4735	0
572	20250204	114600	7661260	4735	4735	4735	4735	0
573	20250204	114500	7661260	4735	4735	4735	4735	0
574	20250204	114400	7661260	4735	4735	4735	4735	0
575	20250204	114300	7661260	4735	4735	4735	4735	0
576	20250204	114200	7661260	4735	4735	4735	4735	0
577	20250204	114100	7661260	4735	4735	4735	4735	0
578	20250204	114000	7661260	4735	4735	4735	4735	0
579	20250204	113900	7661260	4735	4735	4735	4735	0
580	20250204	113800	7661260	4735	4735	4735	4735	0
581	20250204	113700	7661260	4735	4735	4735	4735	0
582	20250204	113600	7661260	4735	4735	4735	4735	0
583	20250204	113500	7661260	4735	4735	4735	4735	0
584	20250204	113400	7661260	4735	4735	4735	4735	0
585	20250204	113300	7661260	4735	4735	4735	4735	0
586	20250204	113200	7661260	4735	4735	4735	4735	0
587	20250204	113100	7661260	4735	4735	4735	4735	0
588	20250204	113000	7661260	4735	4735	4735	4735	0
589	20250204	112900	7661260	4735	4735	4735	4735	0
590	20250204	112800	7661260	4735	4735	4735	4735	0
591	20250204	112700	7661260	4735	4735	4735	4735	0
592	20250204	112600	7661260	4735	4735	4735	4735	0
593	20250204	112500	7661260	4735	4735	4735	4735	0
594	20250204	112400	7661260	4735	4735	4735	4735	0
595	20250204	112300	7661260	4735	4735	4735	4735	0
596	20250204	112200	7661260	4735	4735	4735	4735	0
597	20250204	112100	7661260	4735	4735	4735	4735	0
598	20250204	112000	7661260	4735	4735	4735	4735	0
599	20250204	111900	7661260	4735	4735	4735	4735	0
600	20250204	111800	7661260	4735	4735	4735	4735	0
601	20250204	111700	7661260	4735	4735	4735	4735	0
602	20250204	111600	7661260	4735	4735	4735	4735	0
603	20250204	111500	7661260	4735	4735	4735	4735	0
604	20250204	111400	7661260	4735	4735	4735	4735	0
605	20250204	111300	7661260	4735	4735	4735	4735	0
606	20250204	111200	7661260	4735	4735	4735	4735	0
607	20250204	111100	7661260	4735	4735	4735	4735	0
608	20250204	111000	7661260	4735	4735	4735	4735	0
609	20250204	110900	7661260	4735	4735	4735	4735	0
610	20250204	110800	7661260	4735	4735	4735	4735	0
611	20250204	110700	7661260	4735	4735	4735	4735	0
612	20250204	110600	7661260	4735	4735	4735	4735	0
613	20250204	110500	7661260	4735	4735	4735	4735	10
614	20250204	110400	7613910	4735	4735	4735	4735	0
615	20250204	110300	7613910	4735	4735	4735	4735	0
616	20250204	110200	7613910	4735	4735	4735	4735	0
617	20250204	110100	7613910	4735	4735	4735	4735	0
618	20250204	110000	7613910	4735	4735	4735	4735	0
619	20250204	105900	7613910	4735	4735	4735	4735	0
620	20250204	105800	7613910	4735	4735	4735	4735	0
621	20250204	105700	7613910	4735	4735	4735	4735	0
622	20250204	105600	7613910	4735	4735	4735	4735	0
623	20250204	105500	7613910	4735	4735	4735	4735	10
624	20250204	105400	7566560	4755	4755	4755	4755	0
625	20250204	105300	7566560	4755	4755	4755	4755	0
626	20250204	105200	7566560	4755	4755	4755	4755	0
627	20250204	105100	7566560	4755	4755	4755	4755	0
628	20250204	105000	7566560	4755	4755	4755	4755	0
629	20250204	104900	7566560	4755	4755	4755	4755	0
630	20250204	104800	7566560	4755	4755	4755	4755	0
631	20250204	104700	7566560	4755	4755	4755	4755	0
632	20250204	104600	7566560	4755	4755	4755	4755	0
633	20250204	104500	7566560	4755	4755	4755	4755	0
634	20250204	104400	7566560	4755	4755	4755	4755	0
635	20250204	104300	7566560	4755	4755	4755	4755	0
636	20250204	104200	7566560	4755	4755	4755	4755	0
637	20250204	104100	7566560	4755	4755	4755	4755	0
638	20250204	104000	7566560	4755	4755	4755	4755	0
639	20250204	103900	7566560	4755	4755	4755	4755	0
640	20250204	103800	7566560	4755	4755	4755	4755	0
641	20250204	103700	7566560	4755	4755	4755	4755	0
642	20250204	103600	7566560	4755	4755	4755	4755	0
643	20250204	103500	7566560	4755	4755	4755	4755	0
644	20250204	103400	7566560	4755	4755	4755	4755	0
645	20250204	103300	7566560	4755	4755	4755	4755	0
646	20250204	103200	7566560	4755	4755	4755	4755	0
647	20250204	103100	7566560	4755	4755	4755	4755	0
648	20250204	103000	7566560	4755	4755	4755	4755	0
649	20250204	102900	7566560	4755	4755	4755	4755	0
650	20250204	102800	7566560	4755	4755	4755	4755	0
651	20250204	102700	7566560	4755	4755	4755	4755	0
652	20250204	102600	7566560	4755	4755	4755	4755	23
653	20250204	102500	7457195	4755	4755	4755	4755	0
654	20250204	102400	7457195	4755	4755	4755	4755	0
655	20250204	102300	7457195	4755	4755	4755	4755	0
656	20250204	102200	7457195	4755	4755	4755	4755	0
657	20250204	102100	7457195	4755	4750	4755	4750	63
658	20250204	102000	7157690	4750	4750	4750	4750	0
659	20250204	101900	7157690	4750	4750	4750	4750	0
660	20250204	101800	7157690	4750	4750	4750	4750	0
661	20250204	101700	7157690	4750	4750	4750	4750	0
662	20250204	101600	7157690	4750	4750	4750	4750	0
663	20250204	101500	7157690	4750	4750	4750	4750	0
664	20250204	101400	7157690	4750	4750	4750	4750	0
665	20250204	101300	7157690	4750	4750	4750	4750	0
666	20250204	101200	7157690	4750	4750	4750	4750	0
667	20250204	101100	7157690	4750	4750	4750	4750	0
668	20250204	101000	7157690	4750	4750	4750	4750	0
669	20250204	100900	7157690	4750	4750	4750	4750	0
670	20250204	100800	7157690	4750	4750	4750	4750	0
671	20250204	100700	7157690	4750	4750	4750	4750	0
672	20250204	100600	7157690	4750	4750	4750	4750	0
673	20250204	100500	7157690	4750	4750	4750	4750	0
674	20250204	100400	7157690	4750	4750	4750	4750	0
675	20250204	100300	7157690	4750	4750	4750	4750	0
676	20250204	100200	7157690	4750	4750	4750	4750	0
677	20250204	100100	7157690	4750	4750	4750	4750	0
678	20250204	100000	7157690	4750	4750	4750	4750	0
679	20250204	095900	7157690	4750	4750	4750	4750	0
680	20250204	095800	7157690	4750	4750	4750	4750	0
681	20250204	095700	7157690	4750	4750	4750	4750	0
682	20250204	095600	7157690	4750	4750	4750	4750	0
683	20250204	095500	7157690	4750	4750	4750	4750	0
684	20250204	095400	7157690	4750	4750	4750	4750	0
685	20250204	095300	7157690	4750	4750	4750	4750	0
686	20250204	095200	7157690	4750	4750	4750	4750	4
687	20250204	095100	7138690	4745	4745	4745	4745	1
688	20250204	095000	7133945	4695	4695	4695	4695	0
689	20250204	094900	7133945	4695	4695	4695	4695	0
690	20250204	094800	7133945	4695	4695	4695	4695	200
691	20250204	094700	6194945	4695	4695	4695	4695	0
692	20250204	094600	6194945	4695	4695	4695	4695	4
693	20250204	094500	6176165	4695	4695	4695	4695	0
694	20250204	094400	6176165	4695	4695	4695	4695	0
695	20250204	094300	6176165	4695	4695	4695	4695	0
696	20250204	094200	6176165	4695	4695	4695	4695	0
697	20250204	094100	6176165	4695	4695	4695	4695	0
698	20250204	094000	6176165	4695	4695	4695	4695	0
699	20250204	093900	6176165	4695	4695	4695	4695	1
700	20250204	093800	6171470	4695	4695	4695	4695	0
701	20250204	093700	6171470	4695	4695	4695	4695	0
702	20250204	093600	6171470	4695	4695	4695	4695	15
703	20250204	093500	6101045	4740	4740	4740	4740	0
704	20250204	093400	6101045	4740	4740	4740	4740	0
705	20250204	093300	6101045	4740	4725	4740	4725	132
706	20250204	093200	5476625	4725	4725	4725	4725	0
707	20250204	093100	5476625	4725	4725	4725	4725	0
708	20250204	093000	5476625	4725	4725	4725	4725	0
709	20250204	092900	5476625	4725	4725	4725	4725	0
710	20250204	092800	5476625	4725	4725	4725	4725	2
711	20250204	092700	5467175	4690	4690	4690	4690	0
712	20250204	092600	5467175	4690	4690	4690	4690	0
713	20250204	092500	5467175	4690	4690	4690	4690	0
714	20250204	092400	5467175	4690	4690	4690	4690	60
715	20250204	092300	5185775	4690	4690	4690	4690	0
716	20250204	092200	5185775	4690	4690	4690	4690	0
717	20250204	092100	5185775	4690	4690	4690	4690	5
718	20250204	092000	5162325	4815	4815	4815	4815	0
719	20250204	091900	5162325	4815	4815	4815	4815	0
720	20250204	091800	5162325	4815	4815	4815	4815	0
721	20250204	091700	5162325	4815	4815	4815	4815	0
722	20250204	091600	5162325	4815	4815	4815	4815	0
723	20250204	091500	5162325	4815	4815	4815	4815	1
724	20250204	091400	5157510	4650	4640	4650	4640	116
725	20250204	091300	4618550	4640	4640	4640	4640	0
726	20250204	091200	4618550	4640	4640	4640	4640	0
727	20250204	091100	4618550	4640	4640	4640	4640	0
728	20250204	091000	4618550	4640	4640	4640	4640	0
729	20250204	090900	4618550	4640	4640	4640	4640	0
730	20250204	090800	4618550	4640	4640	4640	4640	1
731	20250204	090700	4613910	4600	4600	4600	4600	0
732	20250204	090600	4613910	4600	4600	4600	4600	0
733	20250204	090500	4613910	4600	4640	4640	4600	901
734	20250204	090400	469270	4630	4630	4630	4630	0
735	20250204	090300	469270	4630	4605	4630	4600	101
736	20250204	090200	4560	4560	4560	4560	4560	1
737	20250204	090100	0	4650	4650	4650	4650	0
738	20250204	090000	0	4650	4650	4650	4650	0