KissMeData/318000/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210600	47308380	4645	4645	4645	4645	213
3	20250204	210500	47308380	4645	4645	4645	4645	0
4	20250204	210400	47308380	4645	4645	4645	4645	0
5	20250204	210300	47308380	4645	4645	4645	4645	0
6	20250204	210200	47308380	4645	4645	4645	4645	0
7	20250204	210100	47308380	4645	4645	4645	4645	0
8	20250204	210000	47308380	4645	4645	4645	4645	0
9	20250204	205900	47308380	4645	4645	4645	4645	0
10	20250204	205800	47308380	4645	4645	4645	4645	0
11	20250204	205700	47308380	4645	4645	4645	4645	0
12	20250204	205600	47308380	4645	4645	4645	4645	0
13	20250204	205500	47308380	4645	4645	4645	4645	0
14	20250204	205400	47308380	4645	4645	4645	4645	0
15	20250204	205300	47308380	4645	4645	4645	4645	0
16	20250204	205200	47308380	4645	4645	4645	4645	0
17	20250204	205100	47308380	4645	4645	4645	4645	0
18	20250204	205000	47308380	4645	4645	4645	4645	0
19	20250204	204900	47308380	4645	4645	4645	4645	0
20	20250204	204800	47308380	4645	4645	4645	4645	0
21	20250204	204700	47308380	4645	4645	4645	4645	0
22	20250204	204600	47308380	4645	4645	4645	4645	0
23	20250204	204500	47308380	4645	4645	4645	4645	0
24	20250204	204400	47308380	4645	4645	4645	4645	0
25	20250204	204300	47308380	4645	4645	4645	4645	0
26	20250204	204200	47308380	4645	4645	4645	4645	0
27	20250204	204100	47308380	4645	4645	4645	4645	0
28	20250204	204000	47308380	4645	4645	4645	4645	0
29	20250204	203900	47308380	4645	4645	4645	4645	0
30	20250204	203800	47308380	4645	4645	4645	4645	0
31	20250204	203700	47308380	4645	4645	4645	4645	0
32	20250204	203600	47308380	4645	4645	4645	4645	213
33	20250204	203500	47308380	4645	4645	4645	4645	0
34	20250204	203400	47308380	4645	4645	4645	4645	0
35	20250204	203300	47308380	4645	4645	4645	4645	0
36	20250204	203200	47308380	4645	4645	4645	4645	0
37	20250204	203100	47308380	4645	4645	4645	4645	0
38	20250204	203000	47308380	4645	4645	4645	4645	0
39	20250204	202900	47308380	4645	4645	4645	4645	0
40	20250204	202800	47308380	4645	4645	4645	4645	0
41	20250204	202700	47308380	4645	4645	4645	4645	0
42	20250204	202600	47308380	4645	4645	4645	4645	0
43	20250204	202500	47308380	4645	4645	4645	4645	0
44	20250204	202400	47308380	4645	4645	4645	4645	0
45	20250204	202300	47308380	4645	4645	4645	4645	0
46	20250204	202200	47308380	4645	4645	4645	4645	0
47	20250204	202100	47308380	4645	4645	4645	4645	0
48	20250204	202000	47308380	4645	4645	4645	4645	0
49	20250204	201900	47308380	4645	4645	4645	4645	0
50	20250204	201800	47308380	4645	4645	4645	4645	0
51	20250204	201700	47308380	4645	4645	4645	4645	0
52	20250204	201600	47308380	4645	4645	4645	4645	0
53	20250204	201500	47308380	4645	4645	4645	4645	0
54	20250204	201400	47308380	4645	4645	4645	4645	0
55	20250204	201300	47308380	4645	4645	4645	4645	0
56	20250204	201200	47308380	4645	4645	4645	4645	0
57	20250204	201100	47308380	4645	4645	4645	4645	0
58	20250204	201000	47308380	4645	4645	4645	4645	0
59	20250204	200900	47308380	4645	4645	4645	4645	0
60	20250204	200800	47308380	4645	4645	4645	4645	0
61	20250204	200700	47308380	4645	4645	4645	4645	0
62	20250204	200600	47308380	4645	4645	4645	4645	213
63	20250204	200500	47308380	4645	4645	4645	4645	0
64	20250204	200400	47308380	4645	4645	4645	4645	0
65	20250204	200300	47308380	4645	4645	4645	4645	0
66	20250204	200200	47308380	4645	4645	4645	4645	0
67	20250204	200100	47308380	4645	4645	4645	4645	0
68	20250204	200000	47308380	4645	4645	4645	4645	0
69	20250204	195900	47308380	4645	4645	4645	4645	0
70	20250204	195800	47308380	4645	4645	4645	4645	0
71	20250204	195700	47308380	4645	4645	4645	4645	0
72	20250204	195600	47308380	4645	4645	4645	4645	0
73	20250204	195500	47308380	4645	4645	4645	4645	0
74	20250204	195400	47308380	4645	4645	4645	4645	0
75	20250204	195300	47308380	4645	4645	4645	4645	0
76	20250204	195200	47308380	4645	4645	4645	4645	0
77	20250204	195100	47308380	4645	4645	4645	4645	0
78	20250204	195000	47308380	4645	4645	4645	4645	0
79	20250204	194900	47308380	4645	4645	4645	4645	0
80	20250204	194800	47308380	4645	4645	4645	4645	0
81	20250204	194700	47308380	4645	4645	4645	4645	0
82	20250204	194600	47308380	4645	4645	4645	4645	0
83	20250204	194500	47308380	4645	4645	4645	4645	0
84	20250204	194400	47308380	4645	4645	4645	4645	0
85	20250204	194300	47308380	4645	4645	4645	4645	0
86	20250204	194200	47308380	4645	4645	4645	4645	0
87	20250204	194100	47308380	4645	4645	4645	4645	0
88	20250204	194000	47308380	4645	4645	4645	4645	0
89	20250204	193900	47308380	4645	4645	4645	4645	0
90	20250204	193800	47308380	4645	4645	4645	4645	0
91	20250204	193700	47308380	4645	4645	4645	4645	0
92	20250204	193600	47308380	4645	4645	4645	4645	213
93	20250204	193500	47308380	4645	4645	4645	4645	0
94	20250204	193400	47308380	4645	4645	4645	4645	0
95	20250204	193300	47308380	4645	4645	4645	4645	0
96	20250204	193200	47308380	4645	4645	4645	4645	0
97	20250204	193100	47308380	4645	4645	4645	4645	0
98	20250204	193000	47308380	4645	4645	4645	4645	0
99	20250204	192900	47308380	4645	4645	4645	4645	0
100	20250204	192800	47308380	4645	4645	4645	4645	0
101	20250204	192700	47308380	4645	4645	4645	4645	0
102	20250204	192600	47308380	4645	4645	4645	4645	0
103	20250204	192500	47308380	4645	4645	4645	4645	0
104	20250204	192400	47308380	4645	4645	4645	4645	0
105	20250204	192300	47308380	4645	4645	4645	4645	0
106	20250204	192200	47308380	4645	4645	4645	4645	0
107	20250204	192100	47308380	4645	4645	4645	4645	0
108	20250204	192000	47308380	4645	4645	4645	4645	0
109	20250204	191900	47308380	4645	4645	4645	4645	0
110	20250204	191800	47308380	4645	4645	4645	4645	0
111	20250204	191700	47308380	4645	4645	4645	4645	0
112	20250204	191600	47308380	4645	4645	4645	4645	0
113	20250204	191500	47308380	4645	4645	4645	4645	0
114	20250204	191400	47308380	4645	4645	4645	4645	0
115	20250204	191300	47308380	4645	4645	4645	4645	0
116	20250204	191200	47308380	4645	4645	4645	4645	0
117	20250204	191100	47308380	4645	4645	4645	4645	0
118	20250204	191000	47308380	4645	4645	4645	4645	0
119	20250204	190900	47308380	4645	4645	4645	4645	0
120	20250204	190800	47308380	4645	4645	4645	4645	0
121	20250204	190700	47308380	4645	4645	4645	4645	0
122	20250204	190600	47308380	4645	4645	4645	4645	213
123	20250204	190500	47308380	4645	4645	4645	4645	0
124	20250204	190400	47308380	4645	4645	4645	4645	0
125	20250204	190300	47308380	4645	4645	4645	4645	0
126	20250204	190200	47308380	4645	4645	4645	4645	0
127	20250204	190100	47308380	4645	4645	4645	4645	0
128	20250204	190000	47308380	4645	4645	4645	4645	0
129	20250204	185900	47308380	4645	4645	4645	4645	0
130	20250204	185800	47308380	4645	4645	4645	4645	0
131	20250204	185700	47308380	4645	4645	4645	4645	0
132	20250204	185600	47308380	4645	4645	4645	4645	0
133	20250204	185500	47308380	4645	4645	4645	4645	0
134	20250204	185400	47308380	4645	4645	4645	4645	0
135	20250204	185300	47308380	4645	4645	4645	4645	0
136	20250204	185200	47308380	4645	4645	4645	4645	0
137	20250204	185100	47308380	4645	4645	4645	4645	0
138	20250204	185000	47308380	4645	4645	4645	4645	0
139	20250204	184900	47308380	4645	4645	4645	4645	0
140	20250204	184800	47308380	4645	4645	4645	4645	0
141	20250204	184700	47308380	4645	4645	4645	4645	0
142	20250204	184600	47308380	4645	4645	4645	4645	0
143	20250204	184500	47308380	4645	4645	4645	4645	0
144	20250204	184400	47308380	4645	4645	4645	4645	0
145	20250204	184300	47308380	4645	4645	4645	4645	0
146	20250204	184200	47308380	4645	4645	4645	4645	0
147	20250204	184100	47308380	4645	4645	4645	4645	0
148	20250204	184000	47308380	4645	4645	4645	4645	0
149	20250204	183900	47308380	4645	4645	4645	4645	0
150	20250204	183800	47308380	4645	4645	4645	4645	0
151	20250204	183700	47308380	4645	4645	4645	4645	0
152	20250204	183600	47308380	4645	4645	4645	4645	213
153	20250204	183500	47308380	4645	4645	4645	4645	0
154	20250204	183400	47308380	4645	4645	4645	4645	0
155	20250204	183300	47308380	4645	4645	4645	4645	0
156	20250204	183200	47308380	4645	4645	4645	4645	0
157	20250204	183100	47308380	4645	4645	4645	4645	0
158	20250204	183000	47308380	4645	4645	4645	4645	0
159	20250204	182900	47308380	4645	4645	4645	4645	0
160	20250204	182800	47308380	4645	4645	4645	4645	0
161	20250204	182700	47308380	4645	4645	4645	4645	0
162	20250204	182600	47308380	4645	4645	4645	4645	0
163	20250204	182500	47308380	4645	4645	4645	4645	0
164	20250204	182400	47308380	4645	4645	4645	4645	0
165	20250204	182300	47308380	4645	4645	4645	4645	0
166	20250204	182200	47308380	4645	4645	4645	4645	0
167	20250204	182100	47308380	4645	4645	4645	4645	0
168	20250204	182000	47308380	4645	4645	4645	4645	0
169	20250204	181900	47308380	4645	4645	4645	4645	0
170	20250204	181800	47308380	4645	4645	4645	4645	0
171	20250204	181700	47308380	4645	4645	4645	4645	0
172	20250204	181600	47308380	4645	4645	4645	4645	0
173	20250204	181500	47308380	4645	4645	4645	4645	0
174	20250204	181400	47308380	4645	4645	4645	4645	0
175	20250204	181300	47308380	4645	4645	4645	4645	0
176	20250204	181200	47308380	4645	4645	4645	4645	0
177	20250204	181100	47308380	4645	4645	4645	4645	0
178	20250204	181000	47308380	4645	4645	4645	4645	0
179	20250204	180900	47308380	4645	4645	4645	4645	0
180	20250204	180800	47308380	4645	4645	4645	4645	0
181	20250204	180700	47308380	4645	4645	4645	4645	0
182	20250204	180600	47308380	4645	4645	4645	4645	213
183	20250204	180500	47308380	4645	4645	4645	4645	0
184	20250204	180400	47308380	4645	4645	4645	4645	0
185	20250204	180300	47308380	4645	4645	4645	4645	0
186	20250204	180200	47308380	4645	4645	4645	4645	0
187	20250204	180100	47308380	4645	4645	4645	4645	0
188	20250204	180000	47308380	4645	4645	4645	4645	0
189	20250204	175900	47308380	4645	4645	4645	4645	0
190	20250204	175800	47308380	4645	4645	4645	4645	0
191	20250204	175700	47308380	4645	4645	4645	4645	0
192	20250204	175600	47308380	4645	4645	4645	4645	0
193	20250204	175500	47308380	4645	4645	4645	4645	0
194	20250204	175400	47308380	4645	4645	4645	4645	0
195	20250204	175300	47308380	4645	4645	4645	4645	0
196	20250204	175200	47308380	4645	4645	4645	4645	0
197	20250204	175100	47308380	4645	4645	4645	4645	0
198	20250204	175000	47308380	4645	4645	4645	4645	0
199	20250204	174900	47308380	4645	4645	4645	4645	0
200	20250204	174800	47308380	4645	4645	4645	4645	0
201	20250204	174700	47308380	4645	4645	4645	4645	0
202	20250204	174600	47308380	4645	4645	4645	4645	0
203	20250204	174500	47308380	4645	4645	4645	4645	0
204	20250204	174400	47308380	4645	4645	4645	4645	0
205	20250204	174300	47308380	4645	4645	4645	4645	0
206	20250204	174200	47308380	4645	4645	4645	4645	0
207	20250204	174100	47308380	4645	4645	4645	4645	0
208	20250204	174000	47308380	4645	4645	4645	4645	0
209	20250204	173900	47308380	4645	4645	4645	4645	0
210	20250204	173800	47308380	4645	4645	4645	4645	0
211	20250204	173700	47308380	4645	4645	4645	4645	0
212	20250204	173600	47308380	4645	4645	4645	4645	213
213	20250204	173500	47308380	4645	4645	4645	4645	0
214	20250204	173400	47308380	4645	4645	4645	4645	0
215	20250204	173300	47308380	4645	4645	4645	4645	0
216	20250204	173200	47308380	4645	4645	4645	4645	0
217	20250204	173100	47308380	4645	4645	4645	4645	0
218	20250204	173000	47308380	4645	4645	4645	4645	0
219	20250204	172900	47308380	4645	4645	4645	4645	0
220	20250204	172800	47308380	4645	4645	4645	4645	0
221	20250204	172700	47308380	4645	4645	4645	4645	0
222	20250204	172600	47308380	4645	4645	4645	4645	0
223	20250204	172500	47308380	4645	4645	4645	4645	0
224	20250204	172400	47308380	4645	4645	4645	4645	0
225	20250204	172300	47308380	4645	4645	4645	4645	0
226	20250204	172200	47308380	4645	4645	4645	4645	0
227	20250204	172100	47308380	4645	4645	4645	4645	0
228	20250204	172000	47308380	4645	4645	4645	4645	0
229	20250204	171900	47308380	4645	4645	4645	4645	0
230	20250204	171800	47308380	4645	4645	4645	4645	0
231	20250204	171700	47308380	4645	4645	4645	4645	0
232	20250204	171600	47308380	4645	4645	4645	4645	0
233	20250204	171500	47308380	4645	4645	4645	4645	0
234	20250204	171400	47308380	4645	4645	4645	4645	0
235	20250204	171300	47308380	4645	4645	4645	4645	0
236	20250204	171200	47308380	4645	4645	4645	4645	0
237	20250204	171100	47308380	4645	4645	4645	4645	0
238	20250204	171000	47308380	4645	4645	4645	4645	0
239	20250204	170900	47308380	4645	4645	4645	4645	0
240	20250204	170800	47308380	4645	4645	4645	4645	0
241	20250204	170700	47308380	4645	4645	4645	4645	0
242	20250204	170600	47308380	4645	4645	4645	4645	213
243	20250204	170500	47308380	4645	4645	4645	4645	0
244	20250204	170400	47308380	4645	4645	4645	4645	0
245	20250204	170300	47308380	4645	4645	4645	4645	0
246	20250204	170200	47308380	4645	4645	4645	4645	0
247	20250204	170100	47308380	4645	4645	4645	4645	0
248	20250204	170000	47308380	4645	4645	4645	4645	0
249	20250204	165900	47308380	4645	4645	4645	4645	0
250	20250204	165800	47308380	4645	4645	4645	4645	0
251	20250204	165700	47308380	4645	4645	4645	4645	0
252	20250204	165600	47308380	4645	4645	4645	4645	0
253	20250204	165500	47308380	4645	4645	4645	4645	0
254	20250204	165400	47308380	4645	4645	4645	4645	0
255	20250204	165300	47308380	4645	4645	4645	4645	0
256	20250204	165200	47308380	4645	4645	4645	4645	0
257	20250204	165100	47308380	4645	4645	4645	4645	0
258	20250204	165000	47308380	4645	4645	4645	4645	0
259	20250204	164900	47308380	4645	4645	4645	4645	0
260	20250204	164800	47308380	4645	4645	4645	4645	0
261	20250204	164700	47308380	4645	4645	4645	4645	0
262	20250204	164600	47308380	4645	4645	4645	4645	0
263	20250204	164500	47308380	4645	4645	4645	4645	0
264	20250204	164400	47308380	4645	4645	4645	4645	0
265	20250204	164300	47308380	4645	4645	4645	4645	0
266	20250204	164200	47308380	4645	4645	4645	4645	0
267	20250204	164100	47308380	4645	4645	4645	4645	0
268	20250204	164000	47308380	4645	4645	4645	4645	0
269	20250204	163900	47308380	4645	4645	4645	4645	0
270	20250204	163800	47308380	4645	4645	4645	4645	0
271	20250204	163700	47308380	4645	4645	4645	4645	0
272	20250204	163600	47308380	4645	4645	4645	4645	213
273	20250204	163500	47308380	4645	4645	4645	4645	0
274	20250204	163400	47308380	4645	4645	4645	4645	0
275	20250204	163300	47308380	4645	4645	4645	4645	0
276	20250204	163200	47308380	4645	4645	4645	4645	0
277	20250204	163100	47308380	4645	4645	4645	4645	0
278	20250204	163000	47308380	4645	4645	4645	4645	0
279	20250204	162900	47308380	4645	4645	4645	4645	0
280	20250204	162800	47308380	4645	4645	4645	4645	0
281	20250204	162700	47308380	4645	4645	4645	4645	0
282	20250204	162600	47308380	4645	4645	4645	4645	0
283	20250204	162500	47308380	4645	4645	4645	4645	0
284	20250204	162400	47308380	4645	4645	4645	4645	0
285	20250204	162300	47308380	4645	4645	4645	4645	0
286	20250204	162200	47308380	4645	4645	4645	4645	0
287	20250204	162100	47308380	4645	4645	4645	4645	0
288	20250204	162000	47308380	4645	4645	4645	4645	0
289	20250204	161900	47308380	4645	4645	4645	4645	0
290	20250204	161800	47308380	4645	4645	4645	4645	0
291	20250204	161700	47308380	4645	4645	4645	4645	0
292	20250204	161600	47308380	4645	4645	4645	4645	0
293	20250204	161500	47308380	4645	4645	4645	4645	0
294	20250204	161400	47308380	4645	4645	4645	4645	0
295	20250204	161300	47308380	4645	4645	4645	4645	0
296	20250204	161200	47308380	4645	4645	4645	4645	0
297	20250204	161100	47308380	4645	4645	4645	4645	0
298	20250204	161000	47308380	4645	4645	4645	4645	0
299	20250204	160900	47308380	4645	4645	4645	4645	0
300	20250204	160800	47308380	4645	4645	4645	4645	0
301	20250204	160700	47308380	4645	4645	4645	4645	0
302	20250204	160600	47308380	4645	4645	4645	4645	213
303	20250204	160500	47308380	4645	4645	4645	4645	0
304	20250204	160400	47308380	4645	4645	4645	4645	0
305	20250204	160300	47308380	4645	4645	4645	4645	0
306	20250204	160200	47308380	4645	4645	4645	4645	0
307	20250204	160100	47308380	4645	4645	4645	4645	0
308	20250204	160000	47308380	4645	4645	4645	4645	0
309	20250204	155900	47308380	4645	4645	4645	4645	0
310	20250204	155800	47308380	4645	4645	4645	4645	0
311	20250204	155700	47308380	4645	4645	4645	4645	0
312	20250204	155600	47308380	4645	4645	4645	4645	0
313	20250204	155500	47308380	4645	4645	4645	4645	0
314	20250204	155400	47308380	4645	4645	4645	4645	0
315	20250204	155300	47308380	4645	4645	4645	4645	0
316	20250204	155200	47308380	4645	4645	4645	4645	0
317	20250204	155100	47308380	4645	4645	4645	4645	0
318	20250204	155000	47308380	4645	4645	4645	4645	0
319	20250204	154900	47308380	4645	4645	4645	4645	0
320	20250204	154800	47308380	4645	4645	4645	4645	0
321	20250204	154700	47308380	4645	4645	4645	4645	0
322	20250204	154600	47308380	4645	4645	4645	4645	0
323	20250204	154500	47308380	4645	4645	4645	4645	0
324	20250204	154400	47308380	4645	4645	4645	4645	0
325	20250204	154300	47308380	4645	4645	4645	4645	0
326	20250204	154200	47308380	4645	4645	4645	4645	0
327	20250204	154100	47308380	4645	4645	4645	4645	0
328	20250204	154000	47308380	4645	4645	4645	4645	0
329	20250204	153900	47308380	4645	4645	4645	4645	0
330	20250204	153800	47308380	4645	4645	4645	4645	0
331	20250204	153700	47308380	4645	4645	4645	4645	0
332	20250204	153600	47308380	4645	4645	4645	4645	213
333	20250204	153500	47308380	4645	4645	4645	4645	0
334	20250204	153400	47308380	4645	4645	4645	4645	0
335	20250204	153300	47308380	4645	4645	4645	4645	0
336	20250204	153200	47308380	4645	4645	4645	4645	0
337	20250204	153100	47308380	4645	4645	4645	4645	0
338	20250204	153000	47308380	4645	4645	4645	4645	213
339	20250204	152900	46318995	4635	4635	4635	4635	0
340	20250204	152800	46318995	4635	4635	4635	4635	0
341	20250204	152700	46318995	4635	4635	4635	4635	0
342	20250204	152600	46318995	4635	4635	4635	4635	0
343	20250204	152500	46318995	4635	4635	4635	4635	0
344	20250204	152400	46318995	4635	4635	4635	4635	0
345	20250204	152300	46318995	4635	4635	4635	4635	0
346	20250204	152200	46318995	4635	4635	4635	4635	0
347	20250204	152100	46318995	4635	4635	4635	4635	0
348	20250204	152000	46318995	4635	4635	4635	4635	0
349	20250204	151900	46318995	4635	4635	4635	4635	0
350	20250204	151800	46318995	4635	4635	4635	4635	0
351	20250204	151700	46318995	4635	4600	4635	4600	6
352	20250204	151600	46291360	4600	4610	4610	4600	100
353	20250204	151500	45830860	4640	4640	4640	4640	0
354	20250204	151400	45830860	4640	4640	4640	4640	1
355	20250204	151300	45826220	4605	4635	4645	4605	442
356	20250204	151200	43786560	4645	4645	4645	4645	0
357	20250204	151100	43786560	4645	4645	4645	4645	214
358	20250204	151000	42792530	4640	4640	4640	4640	0
359	20250204	150900	42792530	4640	4640	4640	4640	10
360	20250204	150800	42746130	4640	4640	4640	4640	0
361	20250204	150700	42746130	4640	4640	4640	4640	0
362	20250204	150600	42746130	4640	4640	4640	4640	0
363	20250204	150500	42746130	4640	4640	4640	4640	0
364	20250204	150400	42746130	4640	4640	4640	4640	0
365	20250204	150300	42746130	4640	4640	4640	4640	0
366	20250204	150200	42746130	4640	4640	4640	4640	0
367	20250204	150100	42746130	4640	4640	4640	4640	0
368	20250204	150000	42746130	4640	4640	4640	4640	0
369	20250204	145900	42746130	4640	4640	4640	4640	0
370	20250204	145800	42746130	4640	4640	4640	4640	0
371	20250204	145700	42746130	4640	4640	4640	4640	0
372	20250204	145600	42746130	4640	4640	4640	4640	0
373	20250204	145500	42746130	4640	4640	4640	4640	0
374	20250204	145400	42746130	4640	4640	4640	4640	0
375	20250204	145300	42746130	4640	4640	4640	4640	0
376	20250204	145200	42746130	4640	4640	4640	4640	0
377	20250204	145100	42746130	4640	4640	4640	4640	0
378	20250204	145000	42746130	4640	4640	4640	4640	7
379	20250204	144900	42713650	4645	4645	4645	4645	0
380	20250204	144800	42713650	4645	4645	4645	4645	0
381	20250204	144700	42713650	4645	4645	4645	4615	276
382	20250204	144600	41436690	4645	4645	4645	4645	7
383	20250204	144500	41404175	4645	4645	4645	4645	0
384	20250204	144400	41404175	4645	4645	4645	4645	0
385	20250204	144300	41404175	4645	4645	4645	4645	0
386	20250204	144200	41404175	4645	4645	4645	4645	0
387	20250204	144100	41404175	4645	4645	4645	4645	0
388	20250204	144000	41404175	4645	4645	4645	4645	0
389	20250204	143900	41404175	4645	4645	4645	4645	0
390	20250204	143800	41404175	4645	4645	4645	4645	0
391	20250204	143700	41404175	4645	4645	4645	4645	20
392	20250204	143600	41311275	4650	4650	4650	4650	0
393	20250204	143500	41311275	4650	4650	4650	4650	0
394	20250204	143400	41311275	4650	4650	4650	4650	0
395	20250204	143300	41311275	4650	4650	4650	4650	49
396	20250204	143200	41083425	4650	4640	4650	4640	593
397	20250204	143100	38330010	4640	4640	4640	4640	0
398	20250204	143000	38330010	4640	4640	4640	4640	0
399	20250204	142900	38330010	4640	4640	4640	4640	0
400	20250204	142800	38330010	4640	4640	4640	4640	0
401	20250204	142700	38330010	4640	4640	4640	4640	0
402	20250204	142600	38330010	4640	4640	4640	4640	0
403	20250204	142500	38330010	4640	4640	4640	4640	0
404	20250204	142400	38330010	4640	4640	4640	4640	10
405	20250204	142300	38283610	4645	4645	4645	4645	0
406	20250204	142200	38283610	4645	4645	4645	4645	0
407	20250204	142100	38283610	4645	4645	4645	4645	0
408	20250204	142000	38283610	4645	4645	4645	4645	0
409	20250204	141900	38283610	4645	4645	4645	4645	0
410	20250204	141800	38283610	4645	4645	4645	4645	0
411	20250204	141700	38283610	4645	4645	4645	4645	0
412	20250204	141600	38283610	4645	4645	4645	4645	4
413	20250204	141500	38265030	4645	4645	4645	4645	4
414	20250204	141400	38246450	4620	4620	4620	4620	15
415	20250204	141300	38177150	4620	4620	4620	4620	0
416	20250204	141200	38177150	4620	4620	4620	4620	0
417	20250204	141100	38177150	4620	4620	4620	4620	0
418	20250204	141000	38177150	4620	4620	4620	4620	1
419	20250204	140900	38172530	4645	4645	4645	4645	0
420	20250204	140800	38172530	4645	4645	4645	4645	0
421	20250204	140700	38172530	4645	4645	4645	4645	1
422	20250204	140600	38167885	4635	4635	4635	4635	0
423	20250204	140500	38167885	4635	4635	4635	4635	1
424	20250204	140400	38163250	4635	4635	4635	4635	0
425	20250204	140300	38163250	4635	4635	4635	4635	0
426	20250204	140200	38163250	4635	4635	4635	4635	0
427	20250204	140100	38163250	4635	4645	4645	4635	7
428	20250204	140000	38130775	4645	4645	4645	4645	0
429	20250204	135900	38130775	4645	4645	4645	4645	0
430	20250204	135800	38130775	4645	4645	4645	4645	0
431	20250204	135700	38130775	4645	4645	4645	4645	3
432	20250204	135600	38116840	4645	4645	4645	4645	0
433	20250204	135500	38116840	4645	4645	4645	4645	24
434	20250204	135400	38005360	4645	4645	4645	4645	30
435	20250204	135300	37866010	4645	4645	4645	4645	62
436	20250204	135200	37578020	4650	4650	4650	4650	4
437	20250204	135100	37559420	4650	4640	4650	4640	94
438	20250204	135000	37122730	4615	4615	4615	4615	0
439	20250204	134900	37122730	4615	4615	4615	4615	0
440	20250204	134800	37122730	4615	4615	4615	4615	100
441	20250204	134700	36661230	4640	4640	4640	4640	0
442	20250204	134600	36661230	4640	4640	4640	4640	0
443	20250204	134500	36661230	4640	4640	4640	4640	0
444	20250204	134400	36661230	4640	4640	4640	4640	0
445	20250204	134300	36661230	4640	4640	4640	4640	0
446	20250204	134200	36661230	4640	4640	4640	4640	0
447	20250204	134100	36661230	4640	4640	4640	4640	50
448	20250204	134000	36429230	4640	4640	4640	4640	500
449	20250204	133900	34109230	4640	4640	4640	4640	0
450	20250204	133800	34109230	4640	4640	4640	4640	0
451	20250204	133700	34109230	4640	4640	4640	4640	0
452	20250204	133600	34109230	4640	4640	4640	4640	0
453	20250204	133500	34109230	4640	4640	4640	4640	0
454	20250204	133400	34109230	4640	4640	4640	4640	0
455	20250204	133300	34109230	4640	4640	4640	4640	0
456	20250204	133200	34109230	4640	4640	4640	4640	9
457	20250204	133100	34067470	4640	4640	4640	4640	0
458	20250204	133000	34067470	4640	4640	4640	4640	0
459	20250204	132900	34067470	4640	4640	4640	4640	0
460	20250204	132800	34067470	4640	4640	4640	4640	0
461	20250204	132700	34067470	4640	4640	4640	4640	0
462	20250204	132600	34067470	4640	4640	4640	4640	0
463	20250204	132500	34067470	4640	4640	4640	4640	0
464	20250204	132400	34067470	4640	4640	4640	4640	0
465	20250204	132300	34067470	4640	4640	4640	4640	0
466	20250204	132200	34067470	4640	4640	4640	4640	0
467	20250204	132100	34067470	4640	4640	4640	4640	0
468	20250204	132000	34067470	4640	4640	4640	4640	12
469	20250204	131900	34011790	4640	4620	4640	4620	44
470	20250204	131800	33808115	4620	4620	4620	4620	1
471	20250204	131700	33803495	4620	4620	4620	4620	0
472	20250204	131600	33803495	4620	4620	4620	4620	0
473	20250204	131500	33803495	4620	4620	4620	4620	0
474	20250204	131400	33803495	4620	4620	4620	4620	0
475	20250204	131300	33803495	4620	4620	4620	4620	0
476	20250204	131200	33803495	4620	4620	4620	4620	0
477	20250204	131100	33803495	4620	4620	4620	4620	0
478	20250204	131000	33803495	4620	4620	4620	4620	0
479	20250204	130900	33803495	4620	4620	4620	4620	0
480	20250204	130800	33803495	4620	4620	4620	4620	1
481	20250204	130700	33798875	4650	4650	4650	4650	0
482	20250204	130600	33798875	4650	4650	4650	4650	0
483	20250204	130500	33798875	4650	4650	4650	4650	0
484	20250204	130400	33798875	4650	4650	4650	4650	0
485	20250204	130300	33798875	4650	4650	4650	4650	0
486	20250204	130200	33798875	4650	4645	4650	4645	13
487	20250204	130100	33738430	4650	4620	4650	4605	120
488	20250204	130000	33184500	4650	4650	4650	4650	0
489	20250204	125900	33184500	4650	4650	4650	4650	0
490	20250204	125800	33184500	4650	4650	4650	4650	0
491	20250204	125700	33184500	4650	4645	4650	4645	50
492	20250204	125600	32952240	4640	4640	4640	4640	0
493	20250204	125500	32952240	4640	4640	4640	4640	5
494	20250204	125400	32929040	4640	4640	4640	4640	0
495	20250204	125300	32929040	4640	4640	4640	4640	0
496	20250204	125200	32929040	4640	4640	4640	4640	0
497	20250204	125100	32929040	4640	4640	4640	4640	0
498	20250204	125000	32929040	4640	4640	4640	4640	0
499	20250204	124900	32929040	4640	4640	4640	4640	0
500	20250204	124800	32929040	4640	4640	4640	4640	1
501	20250204	124700	32924400	4605	4605	4605	4605	0
502	20250204	124600	32924400	4605	4605	4605	4605	0
503	20250204	124500	32924400	4605	4605	4605	4605	0
504	20250204	124400	32924400	4605	4605	4605	4605	0
505	20250204	124300	32924400	4605	4605	4605	4605	0
506	20250204	124200	32924400	4605	4605	4605	4605	0
507	20250204	124100	32924400	4605	4605	4605	4605	0
508	20250204	124000	32924400	4605	4605	4605	4605	0
509	20250204	123900	32924400	4605	4605	4605	4605	0
510	20250204	123800	32924400	4605	4605	4605	4605	0
511	20250204	123700	32924400	4605	4605	4605	4605	0
512	20250204	123600	32924400	4605	4605	4605	4605	0
513	20250204	123500	32924400	4605	4605	4605	4605	0
514	20250204	123400	32924400	4605	4605	4605	4605	0
515	20250204	123300	32924400	4605	4605	4605	4605	0
516	20250204	123200	32924400	4605	4605	4605	4605	0
517	20250204	123100	32924400	4605	4605	4605	4605	0
518	20250204	123000	32924400	4605	4605	4605	4605	0
519	20250204	122900	32924400	4605	4605	4605	4605	0
520	20250204	122800	32924400	4605	4605	4605	4605	0
521	20250204	122700	32924400	4605	4605	4605	4605	0
522	20250204	122600	32924400	4605	4605	4605	4605	0
523	20250204	122500	32924400	4605	4605	4605	4605	0
524	20250204	122400	32924400	4605	4605	4605	4605	0
525	20250204	122300	32924400	4605	4615	4615	4605	600
526	20250204	122200	30160000	4605	4655	4655	4605	145
527	20250204	122100	29489715	4655	4655	4655	4655	0
528	20250204	122000	29489715	4655	4655	4655	4655	0
529	20250204	121900	29489715	4655	4655	4655	4655	50
530	20250204	121800	29256965	4660	4620	4660	4605	140
531	20250204	121700	28609895	4660	4660	4660	4660	0
532	20250204	121600	28609895	4660	4660	4660	4660	0
533	20250204	121500	28609895	4660	4660	4660	4660	0
534	20250204	121400	28609895	4660	4660	4660	4660	0
535	20250204	121300	28609895	4660	4660	4660	4660	0
536	20250204	121200	28609895	4660	4660	4660	4660	0
537	20250204	121100	28609895	4660	4660	4660	4660	0
538	20250204	121000	28609895	4660	4660	4660	4660	0
539	20250204	120900	28609895	4660	4660	4660	4660	0
540	20250204	120800	28609895	4660	4660	4660	4660	0
541	20250204	120700	28609895	4660	4660	4660	4660	0
542	20250204	120600	28609895	4660	4660	4660	4660	0
543	20250204	120500	28609895	4660	4660	4660	4660	0
544	20250204	120400	28609895	4660	4660	4660	4660	0
545	20250204	120300	28609895	4660	4660	4660	4660	0
546	20250204	120200	28609895	4660	4660	4660	4660	0
547	20250204	120100	28609895	4660	4660	4660	4660	0
548	20250204	120000	28609895	4660	4660	4660	4660	0
549	20250204	115900	28609895	4660	4660	4660	4660	0
550	20250204	115800	28609895	4660	4660	4660	4660	0
551	20250204	115700	28609895	4660	4660	4660	4660	0
552	20250204	115600	28609895	4660	4660	4660	4660	0
553	20250204	115500	28609895	4660	4660	4660	4660	0
554	20250204	115400	28609895	4660	4645	4660	4645	210
555	20250204	115300	27634405	4615	4615	4615	4615	0
556	20250204	115200	27634405	4615	4615	4615	4615	0
557	20250204	115100	27634405	4615	4615	4615	4615	0
558	20250204	115000	27634405	4615	4615	4615	4615	1
559	20250204	114900	27629790	4645	4645	4645	4645	0
560	20250204	114800	27629790	4645	4645	4645	4645	0
561	20250204	114700	27629790	4645	4645	4645	4645	0
562	20250204	114600	27629790	4645	4645	4645	4645	1
563	20250204	114500	27625145	4605	4605	4605	4605	1
564	20250204	114400	27620540	4605	4605	4605	4605	0
565	20250204	114300	27620540	4605	4605	4605	4605	0
566	20250204	114200	27620540	4605	4605	4605	4605	0
567	20250204	114100	27620540	4605	4605	4605	4605	0
568	20250204	114000	27620540	4605	4605	4605	4605	0
569	20250204	113900	27620540	4605	4605	4605	4605	0
570	20250204	113800	27620540	4605	4605	4605	4605	0
571	20250204	113700	27620540	4605	4605	4605	4605	0
572	20250204	113600	27620540	4605	4605	4605	4605	200
573	20250204	113500	26699540	4600	4635	4635	4600	158
574	20250204	113400	25970370	4660	4660	4660	4660	0
575	20250204	113300	25970370	4660	4660	4660	4660	0
576	20250204	113200	25970370	4660	4660	4660	4660	0
577	20250204	113100	25970370	4660	4660	4660	4660	0
578	20250204	113000	25970370	4660	4660	4660	4660	0
579	20250204	112900	25970370	4660	4660	4660	4660	0
580	20250204	112800	25970370	4660	4660	4660	4660	0
581	20250204	112700	25970370	4660	4660	4660	4660	0
582	20250204	112600	25970370	4660	4660	4660	4660	0
583	20250204	112500	25970370	4660	4660	4660	4660	0
584	20250204	112400	25970370	4660	4660	4660	4660	0
585	20250204	112300	25970370	4660	4660	4660	4660	0
586	20250204	112200	25970370	4660	4660	4660	4660	0
587	20250204	112100	25970370	4660	4660	4660	4660	2
588	20250204	112000	25961050	4660	4660	4660	4660	0
589	20250204	111900	25961050	4660	4660	4660	4660	0
590	20250204	111800	25961050	4660	4660	4660	4660	50
591	20250204	111700	25728050	4660	4655	4660	4655	204
592	20250204	111600	24778395	4655	4650	4655	4650	25
593	20250204	111500	24662085	4655	4655	4655	4655	0
594	20250204	111400	24662085	4655	4650	4655	4650	36
595	20250204	111300	24494655	4655	4650	4655	4650	27
596	20250204	111200	24369085	4650	4655	4655	4650	2
597	20250204	111100	24359780	4655	4655	4655	4655	0
598	20250204	111000	24359780	4655	4655	4655	4655	0
599	20250204	110900	24359780	4655	4655	4655	4655	0
600	20250204	110800	24359780	4655	4655	4655	4655	0
601	20250204	110700	24359780	4655	4655	4655	4655	11
602	20250204	110600	24308575	4655	4655	4655	4655	0
603	20250204	110500	24308575	4655	4655	4655	4655	0
604	20250204	110400	24308575	4655	4655	4655	4655	0
605	20250204	110300	24308575	4655	4655	4655	4655	0
606	20250204	110200	24308575	4655	4655	4655	4655	0
607	20250204	110100	24308575	4655	4655	4655	4655	0
608	20250204	110000	24308575	4655	4655	4655	4655	0
609	20250204	105900	24308575	4655	4655	4655	4655	14
610	20250204	105800	24243405	4655	4655	4655	4655	16
611	20250204	105700	24168925	4655	4655	4655	4655	433
612	20250204	105600	22153310	4655	4655	4655	4655	3
613	20250204	105500	22139345	4655	4655	4655	4655	0
614	20250204	105400	22139345	4655	4655	4655	4655	0
615	20250204	105300	22139345	4655	4655	4655	4655	0
616	20250204	105200	22139345	4655	4655	4655	4655	0
617	20250204	105100	22139345	4655	4655	4655	4655	0
618	20250204	105000	22139345	4655	4655	4655	4655	94
619	20250204	104900	21701775	4655	4655	4655	4655	0
620	20250204	104800	21701775	4655	4655	4655	4655	0
621	20250204	104700	21701775	4655	4655	4655	4655	2
622	20250204	104600	21692465	4630	4630	4630	4630	1
623	20250204	104500	21687835	4625	4625	4625	4625	1
624	20250204	104400	21683210	4660	4660	4660	4660	7
625	20250204	104300	21650590	4660	4650	4660	4650	30
626	20250204	104200	21511050	4660	4660	4660	4660	0
627	20250204	104100	21511050	4660	4660	4660	4660	0
628	20250204	104000	21511050	4660	4660	4660	4660	0
629	20250204	103900	21511050	4660	4660	4660	4660	0
630	20250204	103800	21511050	4660	4660	4660	4660	2
631	20250204	103700	21501730	4660	4660	4660	4660	0
632	20250204	103600	21501730	4660	4660	4660	4660	1
633	20250204	103500	21497070	4660	4660	4660	4625	80
634	20250204	103400	21126965	4660	4670	4670	4630	335
635	20250204	103300	19574080	4675	4685	4685	4635	111
636	20250204	103200	19055780	4685	4635	4690	4635	57
637	20250204	103100	18789950	4645	4665	4700	4555	162
638	20250204	103000	18035305	4665	4575	4665	4575	470
639	20250204	102900	15859820	4550	4550	4550	4550	0
640	20250204	102800	15859820	4550	4550	4550	4550	0
641	20250204	102700	15859820	4550	4555	4555	4550	211
642	20250204	102600	14899765	4550	4550	4550	4550	100
643	20250204	102500	14444765	4580	4580	4580	4580	0
644	20250204	102400	14444765	4580	4580	4580	4580	0
645	20250204	102300	14444765	4580	4580	4580	4580	0
646	20250204	102200	14444765	4580	4580	4580	4580	0
647	20250204	102100	14444765	4580	4580	4580	4580	0
648	20250204	102000	14444765	4580	4580	4580	4580	1
649	20250204	101900	14440185	4550	4555	4555	4550	761
650	20250204	101800	10976905	4580	4580	4580	4580	1
651	20250204	101700	10972325	4555	4555	4555	4555	0
652	20250204	101600	10972325	4555	4565	4565	4555	85
653	20250204	101500	10584480	4570	4570	4570	4570	85
654	20250204	101400	10196030	4580	4580	4580	4580	0
655	20250204	101300	10196030	4580	4580	4580	4580	0
656	20250204	101200	10196030	4580	4580	4580	4580	0
657	20250204	101100	10196030	4580	4580	4580	4580	0
658	20250204	101000	10196030	4580	4580	4580	4580	0
659	20250204	100900	10196030	4580	4580	4580	4580	0
660	20250204	100800	10196030	4580	4580	4580	4580	0
661	20250204	100700	10196030	4580	4580	4580	4580	0
662	20250204	100600	10196030	4580	4580	4580	4580	1
663	20250204	100500	10191450	4575	4575	4575	4575	0
664	20250204	100400	10191450	4575	4575	4575	4575	0
665	20250204	100300	10191450	4575	4575	4575	4575	115
666	20250204	100200	9665325	4570	4570	4570	4570	1023
667	20250204	100100	4990215	4565	4565	4565	4565	0
668	20250204	100000	4990215	4565	4565	4565	4565	0
669	20250204	095900	4990215	4565	4565	4565	4565	0
670	20250204	095800	4990215	4565	4565	4565	4565	33
671	20250204	095700	4839570	4565	4565	4565	4565	10
672	20250204	095600	4793920	4570	4570	4570	4570	0
673	20250204	095500	4793920	4570	4570	4570	4570	0
674	20250204	095400	4793920	4570	4555	4570	4555	2
675	20250204	095300	4784795	4570	4570	4570	4570	0
676	20250204	095200	4784795	4570	4570	4570	4570	0
677	20250204	095100	4784795	4570	4570	4570	4570	0
678	20250204	095000	4784795	4570	4570	4570	4570	0
679	20250204	094900	4784795	4570	4570	4570	4570	0
680	20250204	094800	4784795	4570	4570	4570	4570	0
681	20250204	094700	4784795	4570	4570	4570	4570	0
682	20250204	094600	4784795	4570	4570	4570	4570	2
683	20250204	094500	4775655	4570	4570	4570	4570	0
684	20250204	094400	4775655	4570	4570	4570	4570	28
685	20250204	094300	4647695	4575	4575	4575	4575	5
686	20250204	094200	4624820	4575	4575	4575	4575	0
687	20250204	094100	4624820	4575	4575	4575	4575	0
688	20250204	094000	4624820	4575	4575	4575	4575	0
689	20250204	093900	4624820	4575	4575	4575	4575	1
690	20250204	093800	4620245	4575	4575	4575	4575	0
691	20250204	093700	4620245	4575	4575	4575	4575	0
692	20250204	093600	4620245	4575	4575	4575	4575	0
693	20250204	093500	4620245	4575	4570	4575	4570	27
694	20250204	093400	4496845	4575	4575	4575	4575	0
695	20250204	093300	4496845	4575	4575	4575	4575	0
696	20250204	093200	4496845	4575	4575	4575	4575	0
697	20250204	093100	4496845	4575	4575	4575	4575	0
698	20250204	093000	4496845	4575	4575	4575	4575	0
699	20250204	092900	4496845	4575	4575	4575	4575	0
700	20250204	092800	4496845	4575	4575	4575	4575	0
701	20250204	092700	4496845	4575	4575	4575	4575	0
702	20250204	092600	4496845	4575	4575	4575	4575	0
703	20250204	092500	4496845	4575	4575	4575	4575	0
704	20250204	092400	4496845	4575	4575	4575	4575	0
705	20250204	092300	4496845	4575	4575	4575	4575	0
706	20250204	092200	4496845	4575	4575	4575	4575	0
707	20250204	092100	4496845	4575	4575	4575	4575	0
708	20250204	092000	4496845	4575	4575	4575	4575	50
709	20250204	091900	4268095	4575	4575	4575	4575	0
710	20250204	091800	4268095	4575	4570	4575	4570	51
711	20250204	091700	4035020	4570	4570	4570	4570	29
712	20250204	091600	3902490	4570	4570	4570	4570	1
713	20250204	091500	3897920	4570	4570	4570	4570	0
714	20250204	091400	3897920	4570	4565	4570	4565	2
715	20250204	091300	3888785	4550	4550	4550	4550	4
716	20250204	091200	3870585	4550	4550	4550	4550	215
717	20250204	091100	2892335	4545	4545	4545	4545	0
718	20250204	091000	2892335	4545	4545	4545	4545	0
719	20250204	090900	2892335	4545	4545	4545	4545	80
720	20250204	090800	2528735	4550	4550	4550	4550	0
721	20250204	090700	2528735	4550	4550	4550	4550	1
722	20250204	090600	2524185	4550	4550	4550	4550	64
723	20250204	090500	2232985	4550	4550	4550	4550	0
724	20250204	090400	2232985	4550	4550	4550	4550	0
725	20250204	090300	2232985	4550	4555	4555	4550	29
726	20250204	090200	2101025	4555	4555	4555	4555	0
727	20250204	090100	2101025	4555	4555	4555	4555	10
728	20250204	090000	2055475	4550	4525	4550	4525	452