KissMeData/355150/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211400	92854605	4830	4830	4830	4830	156
3	20250204	211300	92854605	4830	4830	4830	4830	0
4	20250204	211200	92854605	4830	4830	4830	4830	0
5	20250204	211100	92854605	4830	4830	4830	4830	0
6	20250204	211000	92854605	4830	4830	4830	4830	0
7	20250204	210900	92854605	4830	4830	4830	4830	0
8	20250204	210800	92854605	4830	4830	4830	4830	0
9	20250204	210700	92854605	4830	4830	4830	4830	0
10	20250204	210600	92854605	4830	4830	4830	4830	0
11	20250204	210500	92854605	4830	4830	4830	4830	0
12	20250204	210400	92854605	4830	4830	4830	4830	0
13	20250204	210300	92854605	4830	4830	4830	4830	0
14	20250204	210200	92854605	4830	4830	4830	4830	0
15	20250204	210100	92854605	4830	4830	4830	4830	0
16	20250204	210000	92854605	4830	4830	4830	4830	0
17	20250204	205900	92854605	4830	4830	4830	4830	0
18	20250204	205800	92854605	4830	4830	4830	4830	0
19	20250204	205700	92854605	4830	4830	4830	4830	0
20	20250204	205600	92854605	4830	4830	4830	4830	0
21	20250204	205500	92854605	4830	4830	4830	4830	0
22	20250204	205400	92854605	4830	4830	4830	4830	0
23	20250204	205300	92854605	4830	4830	4830	4830	0
24	20250204	205200	92854605	4830	4830	4830	4830	0
25	20250204	205100	92854605	4830	4830	4830	4830	0
26	20250204	205000	92854605	4830	4830	4830	4830	0
27	20250204	204900	92854605	4830	4830	4830	4830	0
28	20250204	204800	92854605	4830	4830	4830	4830	0
29	20250204	204700	92854605	4830	4830	4830	4830	0
30	20250204	204600	92854605	4830	4830	4830	4830	0
31	20250204	204500	92854605	4830	4830	4830	4830	0
32	20250204	204400	92854605	4830	4830	4830	4830	156
33	20250204	204300	92854605	4830	4830	4830	4830	0
34	20250204	204200	92854605	4830	4830	4830	4830	0
35	20250204	204100	92854605	4830	4830	4830	4830	0
36	20250204	204000	92854605	4830	4830	4830	4830	0
37	20250204	203900	92854605	4830	4830	4830	4830	0
38	20250204	203800	92854605	4830	4830	4830	4830	0
39	20250204	203700	92854605	4830	4830	4830	4830	0
40	20250204	203600	92854605	4830	4830	4830	4830	0
41	20250204	203500	92854605	4830	4830	4830	4830	0
42	20250204	203400	92854605	4830	4830	4830	4830	0
43	20250204	203300	92854605	4830	4830	4830	4830	0
44	20250204	203200	92854605	4830	4830	4830	4830	0
45	20250204	203100	92854605	4830	4830	4830	4830	0
46	20250204	203000	92854605	4830	4830	4830	4830	0
47	20250204	202900	92854605	4830	4830	4830	4830	0
48	20250204	202800	92854605	4830	4830	4830	4830	0
49	20250204	202700	92854605	4830	4830	4830	4830	0
50	20250204	202600	92854605	4830	4830	4830	4830	0
51	20250204	202500	92854605	4830	4830	4830	4830	0
52	20250204	202400	92854605	4830	4830	4830	4830	0
53	20250204	202300	92854605	4830	4830	4830	4830	0
54	20250204	202200	92854605	4830	4830	4830	4830	0
55	20250204	202100	92854605	4830	4830	4830	4830	0
56	20250204	202000	92854605	4830	4830	4830	4830	0
57	20250204	201900	92854605	4830	4830	4830	4830	0
58	20250204	201800	92854605	4830	4830	4830	4830	0
59	20250204	201700	92854605	4830	4830	4830	4830	0
60	20250204	201600	92854605	4830	4830	4830	4830	0
61	20250204	201500	92854605	4830	4830	4830	4830	0
62	20250204	201400	92854605	4830	4830	4830	4830	156
63	20250204	201300	92854605	4830	4830	4830	4830	0
64	20250204	201200	92854605	4830	4830	4830	4830	0
65	20250204	201100	92854605	4830	4830	4830	4830	0
66	20250204	201000	92854605	4830	4830	4830	4830	0
67	20250204	200900	92854605	4830	4830	4830	4830	0
68	20250204	200800	92854605	4830	4830	4830	4830	0
69	20250204	200700	92854605	4830	4830	4830	4830	0
70	20250204	200600	92854605	4830	4830	4830	4830	0
71	20250204	200500	92854605	4830	4830	4830	4830	0
72	20250204	200400	92854605	4830	4830	4830	4830	0
73	20250204	200300	92854605	4830	4830	4830	4830	0
74	20250204	200200	92854605	4830	4830	4830	4830	0
75	20250204	200100	92854605	4830	4830	4830	4830	0
76	20250204	200000	92854605	4830	4830	4830	4830	0
77	20250204	195900	92854605	4830	4830	4830	4830	0
78	20250204	195800	92854605	4830	4830	4830	4830	0
79	20250204	195700	92854605	4830	4830	4830	4830	0
80	20250204	195600	92854605	4830	4830	4830	4830	0
81	20250204	195500	92854605	4830	4830	4830	4830	0
82	20250204	195400	92854605	4830	4830	4830	4830	0
83	20250204	195300	92854605	4830	4830	4830	4830	0
84	20250204	195200	92854605	4830	4830	4830	4830	0
85	20250204	195100	92854605	4830	4830	4830	4830	0
86	20250204	195000	92854605	4830	4830	4830	4830	0
87	20250204	194900	92854605	4830	4830	4830	4830	0
88	20250204	194800	92854605	4830	4830	4830	4830	0
89	20250204	194700	92854605	4830	4830	4830	4830	0
90	20250204	194600	92854605	4830	4830	4830	4830	0
91	20250204	194500	92854605	4830	4830	4830	4830	0
92	20250204	194400	92854605	4830	4830	4830	4830	156
93	20250204	194300	92854605	4830	4830	4830	4830	0
94	20250204	194200	92854605	4830	4830	4830	4830	0
95	20250204	194100	92854605	4830	4830	4830	4830	0
96	20250204	194000	92854605	4830	4830	4830	4830	0
97	20250204	193900	92854605	4830	4830	4830	4830	0
98	20250204	193800	92854605	4830	4830	4830	4830	0
99	20250204	193700	92854605	4830	4830	4830	4830	0
100	20250204	193600	92854605	4830	4830	4830	4830	0
101	20250204	193500	92854605	4830	4830	4830	4830	0
102	20250204	193400	92854605	4830	4830	4830	4830	0
103	20250204	193300	92854605	4830	4830	4830	4830	0
104	20250204	193200	92854605	4830	4830	4830	4830	0
105	20250204	193100	92854605	4830	4830	4830	4830	0
106	20250204	193000	92854605	4830	4830	4830	4830	0
107	20250204	192900	92854605	4830	4830	4830	4830	0
108	20250204	192800	92854605	4830	4830	4830	4830	0
109	20250204	192700	92854605	4830	4830	4830	4830	0
110	20250204	192600	92854605	4830	4830	4830	4830	0
111	20250204	192500	92854605	4830	4830	4830	4830	0
112	20250204	192400	92854605	4830	4830	4830	4830	0
113	20250204	192300	92854605	4830	4830	4830	4830	0
114	20250204	192200	92854605	4830	4830	4830	4830	0
115	20250204	192100	92854605	4830	4830	4830	4830	0
116	20250204	192000	92854605	4830	4830	4830	4830	0
117	20250204	191900	92854605	4830	4830	4830	4830	0
118	20250204	191800	92854605	4830	4830	4830	4830	0
119	20250204	191700	92854605	4830	4830	4830	4830	0
120	20250204	191600	92854605	4830	4830	4830	4830	0
121	20250204	191500	92854605	4830	4830	4830	4830	0
122	20250204	191400	92854605	4830	4830	4830	4830	156
123	20250204	191300	92854605	4830	4830	4830	4830	0
124	20250204	191200	92854605	4830	4830	4830	4830	0
125	20250204	191100	92854605	4830	4830	4830	4830	0
126	20250204	191000	92854605	4830	4830	4830	4830	0
127	20250204	190900	92854605	4830	4830	4830	4830	0
128	20250204	190800	92854605	4830	4830	4830	4830	0
129	20250204	190700	92854605	4830	4830	4830	4830	0
130	20250204	190600	92854605	4830	4830	4830	4830	0
131	20250204	190500	92854605	4830	4830	4830	4830	0
132	20250204	190400	92854605	4830	4830	4830	4830	0
133	20250204	190300	92854605	4830	4830	4830	4830	0
134	20250204	190200	92854605	4830	4830	4830	4830	0
135	20250204	190100	92854605	4830	4830	4830	4830	0
136	20250204	190000	92854605	4830	4830	4830	4830	0
137	20250204	185900	92854605	4830	4830	4830	4830	0
138	20250204	185800	92854605	4830	4830	4830	4830	0
139	20250204	185700	92854605	4830	4830	4830	4830	0
140	20250204	185600	92854605	4830	4830	4830	4830	0
141	20250204	185500	92854605	4830	4830	4830	4830	0
142	20250204	185400	92854605	4830	4830	4830	4830	0
143	20250204	185300	92854605	4830	4830	4830	4830	0
144	20250204	185200	92854605	4830	4830	4830	4830	0
145	20250204	185100	92854605	4830	4830	4830	4830	0
146	20250204	185000	92854605	4830	4830	4830	4830	0
147	20250204	184900	92854605	4830	4830	4830	4830	0
148	20250204	184800	92854605	4830	4830	4830	4830	0
149	20250204	184700	92854605	4830	4830	4830	4830	0
150	20250204	184600	92854605	4830	4830	4830	4830	0
151	20250204	184500	92854605	4830	4830	4830	4830	0
152	20250204	184400	92854605	4830	4830	4830	4830	156
153	20250204	184300	92854605	4830	4830	4830	4830	0
154	20250204	184200	92854605	4830	4830	4830	4830	0
155	20250204	184100	92854605	4830	4830	4830	4830	0
156	20250204	184000	92854605	4830	4830	4830	4830	0
157	20250204	183900	92854605	4830	4830	4830	4830	0
158	20250204	183800	92854605	4830	4830	4830	4830	0
159	20250204	183700	92854605	4830	4830	4830	4830	0
160	20250204	183600	92854605	4830	4830	4830	4830	0
161	20250204	183500	92854605	4830	4830	4830	4830	0
162	20250204	183400	92854605	4830	4830	4830	4830	0
163	20250204	183300	92854605	4830	4830	4830	4830	0
164	20250204	183200	92854605	4830	4830	4830	4830	0
165	20250204	183100	92854605	4830	4830	4830	4830	0
166	20250204	183000	92854605	4830	4830	4830	4830	0
167	20250204	182900	92854605	4830	4830	4830	4830	0
168	20250204	182800	92854605	4830	4830	4830	4830	0
169	20250204	182700	92854605	4830	4830	4830	4830	0
170	20250204	182600	92854605	4830	4830	4830	4830	0
171	20250204	182500	92854605	4830	4830	4830	4830	0
172	20250204	182400	92854605	4830	4830	4830	4830	0
173	20250204	182300	92854605	4830	4830	4830	4830	0
174	20250204	182200	92854605	4830	4830	4830	4830	0
175	20250204	182100	92854605	4830	4830	4830	4830	0
176	20250204	182000	92854605	4830	4830	4830	4830	0
177	20250204	181900	92854605	4830	4830	4830	4830	0
178	20250204	181800	92854605	4830	4830	4830	4830	0
179	20250204	181700	92854605	4830	4830	4830	4830	0
180	20250204	181600	92854605	4830	4830	4830	4830	0
181	20250204	181500	92854605	4830	4830	4830	4830	0
182	20250204	181400	92854605	4830	4830	4830	4830	156
183	20250204	181300	92854605	4830	4830	4830	4830	0
184	20250204	181200	92854605	4830	4830	4830	4830	0
185	20250204	181100	92854605	4830	4830	4830	4830	0
186	20250204	181000	92854605	4830	4830	4830	4830	0
187	20250204	180900	92854605	4830	4830	4830	4830	0
188	20250204	180800	92854605	4830	4830	4830	4830	0
189	20250204	180700	92854605	4830	4830	4830	4830	0
190	20250204	180600	92854605	4830	4830	4830	4830	0
191	20250204	180500	92854605	4830	4830	4830	4830	0
192	20250204	180400	92854605	4830	4830	4830	4830	0
193	20250204	180300	92854605	4830	4830	4830	4830	0
194	20250204	180200	92854605	4830	4830	4830	4830	0
195	20250204	180100	92854605	4830	4830	4830	4830	0
196	20250204	180000	92854605	4830	4830	4830	4830	0
197	20250204	175900	92854605	4830	4830	4830	4830	0
198	20250204	175800	92854605	4830	4830	4830	4830	0
199	20250204	175700	92854605	4830	4830	4830	4830	0
200	20250204	175600	92854605	4830	4830	4830	4830	0
201	20250204	175500	92854605	4830	4830	4830	4830	0
202	20250204	175400	92854605	4830	4830	4830	4830	0
203	20250204	175300	92854605	4830	4830	4830	4830	0
204	20250204	175200	92854605	4830	4830	4830	4830	0
205	20250204	175100	92854605	4830	4830	4830	4830	0
206	20250204	175000	92854605	4830	4830	4830	4830	0
207	20250204	174900	92854605	4830	4830	4830	4830	0
208	20250204	174800	92854605	4830	4830	4830	4830	0
209	20250204	174700	92854605	4830	4830	4830	4830	0
210	20250204	174600	92854605	4830	4830	4830	4830	0
211	20250204	174500	92854605	4830	4830	4830	4830	0
212	20250204	174400	92854605	4830	4830	4830	4830	156
213	20250204	174300	92854605	4830	4830	4830	4830	0
214	20250204	174200	92854605	4830	4830	4830	4830	0
215	20250204	174100	92854605	4830	4830	4830	4830	0
216	20250204	174000	92854605	4830	4830	4830	4830	0
217	20250204	173900	92854605	4830	4830	4830	4830	0
218	20250204	173800	92854605	4830	4830	4830	4830	0
219	20250204	173700	92854605	4830	4830	4830	4830	0
220	20250204	173600	92854605	4830	4830	4830	4830	0
221	20250204	173500	92854605	4830	4830	4830	4830	0
222	20250204	173400	92854605	4830	4830	4830	4830	0
223	20250204	173300	92854605	4830	4830	4830	4830	0
224	20250204	173200	92854605	4830	4830	4830	4830	0
225	20250204	173100	92854605	4830	4830	4830	4830	0
226	20250204	173000	92854605	4830	4830	4830	4830	0
227	20250204	172900	92854605	4830	4830	4830	4830	0
228	20250204	172800	92854605	4830	4830	4830	4830	0
229	20250204	172700	92854605	4830	4830	4830	4830	0
230	20250204	172600	92854605	4830	4830	4830	4830	0
231	20250204	172500	92854605	4830	4830	4830	4830	0
232	20250204	172400	92854605	4830	4830	4830	4830	0
233	20250204	172300	92854605	4830	4830	4830	4830	0
234	20250204	172200	92854605	4830	4830	4830	4830	0
235	20250204	172100	92854605	4830	4830	4830	4830	0
236	20250204	172000	92854605	4830	4830	4830	4830	0
237	20250204	171900	92854605	4830	4830	4830	4830	0
238	20250204	171800	92854605	4830	4830	4830	4830	0
239	20250204	171700	92854605	4830	4830	4830	4830	0
240	20250204	171600	92854605	4830	4830	4830	4830	0
241	20250204	171500	92854605	4830	4830	4830	4830	0
242	20250204	171400	92854605	4830	4830	4830	4830	156
243	20250204	171300	92854605	4830	4830	4830	4830	0
244	20250204	171200	92854605	4830	4830	4830	4830	0
245	20250204	171100	92854605	4830	4830	4830	4830	0
246	20250204	171000	92854605	4830	4830	4830	4830	0
247	20250204	170900	92854605	4830	4830	4830	4830	0
248	20250204	170800	92854605	4830	4830	4830	4830	0
249	20250204	170700	92854605	4830	4830	4830	4830	0
250	20250204	170600	92854605	4830	4830	4830	4830	0
251	20250204	170500	92854605	4830	4830	4830	4830	0
252	20250204	170400	92854605	4830	4830	4830	4830	0
253	20250204	170300	92854605	4830	4830	4830	4830	0
254	20250204	170200	92854605	4830	4830	4830	4830	0
255	20250204	170100	92854605	4830	4830	4830	4830	0
256	20250204	170000	92854605	4830	4830	4830	4830	0
257	20250204	165900	92854605	4830	4830	4830	4830	0
258	20250204	165800	92854605	4830	4830	4830	4830	0
259	20250204	165700	92854605	4830	4830	4830	4830	0
260	20250204	165600	92854605	4830	4830	4830	4830	0
261	20250204	165500	92854605	4830	4830	4830	4830	0
262	20250204	165400	92854605	4830	4830	4830	4830	0
263	20250204	165300	92854605	4830	4830	4830	4830	0
264	20250204	165200	92854605	4830	4830	4830	4830	0
265	20250204	165100	92854605	4830	4830	4830	4830	0
266	20250204	165000	92854605	4830	4830	4830	4830	0
267	20250204	164900	92854605	4830	4830	4830	4830	0
268	20250204	164800	92854605	4830	4830	4830	4830	0
269	20250204	164700	92854605	4830	4830	4830	4830	0
270	20250204	164600	92854605	4830	4830	4830	4830	0
271	20250204	164500	92854605	4830	4830	4830	4830	0
272	20250204	164400	92854605	4830	4830	4830	4830	156
273	20250204	164300	92854605	4830	4830	4830	4830	0
274	20250204	164200	92854605	4830	4830	4830	4830	0
275	20250204	164100	92854605	4830	4830	4830	4830	0
276	20250204	164000	92854605	4830	4830	4830	4830	0
277	20250204	163900	92854605	4830	4830	4830	4830	0
278	20250204	163800	92854605	4830	4830	4830	4830	0
279	20250204	163700	92854605	4830	4830	4830	4830	0
280	20250204	163600	92854605	4830	4830	4830	4830	0
281	20250204	163500	92854605	4830	4830	4830	4830	0
282	20250204	163400	92854605	4830	4830	4830	4830	0
283	20250204	163300	92854605	4830	4830	4830	4830	0
284	20250204	163200	92854605	4830	4830	4830	4830	0
285	20250204	163100	92854605	4830	4830	4830	4830	0
286	20250204	163000	92854605	4830	4830	4830	4830	0
287	20250204	162900	92854605	4830	4830	4830	4830	0
288	20250204	162800	92854605	4830	4830	4830	4830	0
289	20250204	162700	92854605	4830	4830	4830	4830	0
290	20250204	162600	92854605	4830	4830	4830	4830	0
291	20250204	162500	92854605	4830	4830	4830	4830	0
292	20250204	162400	92854605	4830	4830	4830	4830	0
293	20250204	162300	92854605	4830	4830	4830	4830	0
294	20250204	162200	92854605	4830	4830	4830	4830	0
295	20250204	162100	92854605	4830	4830	4830	4830	0
296	20250204	162000	92854605	4830	4830	4830	4830	0
297	20250204	161900	92854605	4830	4830	4830	4830	0
298	20250204	161800	92854605	4830	4830	4830	4830	0
299	20250204	161700	92854605	4830	4830	4830	4830	0
300	20250204	161600	92854605	4830	4830	4830	4830	0
301	20250204	161500	92854605	4830	4830	4830	4830	0
302	20250204	161400	92854605	4830	4830	4830	4830	156
303	20250204	161300	92854605	4830	4830	4830	4830	0
304	20250204	161200	92854605	4830	4830	4830	4830	0
305	20250204	161100	92854605	4830	4830	4830	4830	0
306	20250204	161000	92854605	4830	4830	4830	4830	0
307	20250204	160900	92854605	4830	4830	4830	4830	0
308	20250204	160800	92854605	4830	4830	4830	4830	0
309	20250204	160700	92854605	4830	4830	4830	4830	0
310	20250204	160600	92854605	4830	4830	4830	4830	0
311	20250204	160500	92854605	4830	4830	4830	4830	0
312	20250204	160400	92854605	4830	4830	4830	4830	0
313	20250204	160300	92854605	4830	4830	4830	4830	0
314	20250204	160200	92854605	4830	4830	4830	4830	0
315	20250204	160100	92854605	4830	4830	4830	4830	0
316	20250204	160000	92854605	4830	4830	4830	4830	0
317	20250204	155900	92854605	4830	4830	4830	4830	0
318	20250204	155800	92854605	4830	4830	4830	4830	0
319	20250204	155700	92854605	4830	4830	4830	4830	0
320	20250204	155600	92854605	4830	4830	4830	4830	0
321	20250204	155500	92854605	4830	4830	4830	4830	0
322	20250204	155400	92854605	4830	4830	4830	4830	0
323	20250204	155300	92854605	4830	4830	4830	4830	0
324	20250204	155200	92854605	4830	4830	4830	4830	0
325	20250204	155100	92854605	4830	4830	4830	4830	0
326	20250204	155000	92854605	4830	4830	4830	4830	0
327	20250204	154900	92854605	4830	4830	4830	4830	0
328	20250204	154800	92854605	4830	4830	4830	4830	0
329	20250204	154700	92854605	4830	4830	4830	4830	0
330	20250204	154600	92854605	4830	4830	4830	4830	0
331	20250204	154500	92854605	4830	4830	4830	4830	0
332	20250204	154400	92854605	4830	4830	4830	4830	156
333	20250204	154300	92854605	4830	4830	4830	4830	0
334	20250204	154200	92854605	4830	4830	4830	4830	0
335	20250204	154100	92854605	4830	4830	4830	4830	0
336	20250204	154000	92854605	4830	4830	4830	4830	0
337	20250204	153900	92854605	4830	4830	4830	4830	0
338	20250204	153800	92854605	4830	4830	4830	4830	0
339	20250204	153700	92854605	4830	4830	4830	4830	0
340	20250204	153600	92854605	4830	4830	4830	4830	0
341	20250204	153500	92854605	4830	4830	4830	4830	0
342	20250204	153400	92854605	4830	4830	4830	4830	0
343	20250204	153300	92854605	4830	4830	4830	4830	0
344	20250204	153200	92854605	4830	4830	4830	4830	0
345	20250204	153100	92854605	4830	4830	4830	4830	0
346	20250204	153000	92854605	4830	4830	4830	4830	156
347	20250204	152900	92101125	4785	4785	4785	4785	0
348	20250204	152800	92101125	4785	4785	4785	4785	0
349	20250204	152700	92101125	4785	4785	4785	4785	0
350	20250204	152600	92101125	4785	4785	4785	4785	0
351	20250204	152500	92101125	4785	4785	4785	4785	0
352	20250204	152400	92101125	4785	4785	4785	4785	0
353	20250204	152300	92101125	4785	4785	4785	4785	0
354	20250204	152200	92101125	4785	4785	4785	4785	0
355	20250204	152100	92101125	4785	4785	4785	4785	0
356	20250204	152000	92101125	4785	4785	4785	4785	0
357	20250204	151900	92101125	4785	4805	4805	4785	15
358	20250204	151800	92029110	4805	4800	4805	4800	6
359	20250204	151700	92000305	4795	4795	4795	4795	0
360	20250204	151600	92000305	4795	4790	4795	4790	12
361	20250204	151500	91942770	4800	4795	4800	4795	64
362	20250204	151400	91635650	4790	4785	4790	4785	25
363	20250204	151300	91515915	4785	4765	4785	4765	66
364	20250204	151200	91200390	4760	4760	4760	4760	0
365	20250204	151100	91200390	4760	4760	4760	4760	0
366	20250204	151000	91200390	4760	4760	4760	4760	0
367	20250204	150900	91200390	4760	4760	4760	4760	0
368	20250204	150800	91200390	4760	4760	4760	4760	0
369	20250204	150700	91200390	4760	4755	4760	4755	29
370	20250204	150600	91062485	4755	4755	4755	4755	0
371	20250204	150500	91062485	4755	4755	4755	4755	1
372	20250204	150400	91057730	4755	4755	4755	4750	6
373	20250204	150300	91029205	4785	4785	4785	4785	0
374	20250204	150200	91029205	4785	4785	4785	4785	0
375	20250204	150100	91029205	4785	4765	4785	4765	100
376	20250204	150000	90550785	4760	4760	4760	4760	1
377	20250204	145900	90546025	4760	4760	4760	4760	1
378	20250204	145800	90541265	4785	4785	4785	4785	0
379	20250204	145700	90541265	4785	4785	4785	4785	0
380	20250204	145600	90541265	4785	4775	4785	4775	111
381	20250204	145500	90011150	4770	4770	4770	4770	2
382	20250204	145400	90001610	4785	4780	4785	4780	114
383	20250204	145300	89456630	4775	4765	4775	4765	46
384	20250204	145200	89237040	4770	4765	4770	4765	5
385	20250204	145100	89213200	4765	4765	4765	4765	2
386	20250204	145000	89203670	4765	4760	4765	4760	5
387	20250204	144900	89179855	4760	4760	4760	4760	0
388	20250204	144800	89179855	4760	4760	4760	4760	1
389	20250204	144700	89175095	4755	4755	4755	4755	0
390	20250204	144600	89175095	4755	4755	4755	4755	0
391	20250204	144500	89175095	4755	4755	4755	4755	0
392	20250204	144400	89175095	4755	4755	4755	4755	0
393	20250204	144300	89175095	4755	4755	4755	4755	0
394	20250204	144200	89175095	4755	4750	4755	4750	56
395	20250204	144100	88908830	4740	4740	4740	4740	0
396	20250204	144000	88908830	4740	4740	4740	4740	0
397	20250204	143900	88908830	4740	4740	4740	4740	0
398	20250204	143800	88908830	4740	4740	4740	4740	0
399	20250204	143700	88908830	4740	4740	4740	4740	0
400	20250204	143600	88908830	4740	4745	4745	4740	3
401	20250204	143500	88894600	4755	4755	4755	4755	0
402	20250204	143400	88894600	4755	4755	4755	4755	0
403	20250204	143300	88894600	4755	4755	4755	4755	0
404	20250204	143200	88894600	4755	4755	4755	4755	0
405	20250204	143100	88894600	4755	4755	4755	4755	0
406	20250204	143000	88894600	4755	4755	4755	4755	0
407	20250204	142900	88894600	4755	4755	4755	4755	2
408	20250204	142800	88885090	4755	4755	4755	4755	1
409	20250204	142700	88880335	4750	4750	4750	4750	2
410	20250204	142600	88870835	4725	4725	4725	4725	0
411	20250204	142500	88870835	4725	4725	4725	4725	0
412	20250204	142400	88870835	4725	4725	4725	4725	0
413	20250204	142300	88870835	4725	4725	4725	4725	0
414	20250204	142200	88870835	4725	4725	4725	4725	0
415	20250204	142100	88870835	4725	4725	4725	4725	0
416	20250204	142000	88870835	4725	4725	4725	4725	0
417	20250204	141900	88870835	4725	4725	4725	4725	0
418	20250204	141800	88870835	4725	4725	4725	4725	50
419	20250204	141700	88634585	4725	4725	4725	4725	4
420	20250204	141600	88615685	4700	4745	4745	4700	3645
421	20250204	141500	71393175	4745	4745	4745	4745	0
422	20250204	141400	71393175	4745	4745	4745	4745	11
423	20250204	141300	71340980	4745	4745	4745	4745	0
424	20250204	141200	71340980	4745	4745	4745	4745	0
425	20250204	141100	71340980	4745	4745	4745	4745	2
426	20250204	141000	71331490	4745	4745	4745	4745	0
427	20250204	140900	71331490	4745	4745	4745	4745	0
428	20250204	140800	71331490	4745	4745	4745	4745	2
429	20250204	140700	71322000	4745	4765	4765	4745	24
430	20250204	140600	71207740	4760	4755	4760	4755	5
431	20250204	140500	71183960	4745	4750	4755	4745	311
432	20250204	140400	69706920	4750	4750	4750	4750	0
433	20250204	140300	69706920	4750	4750	4750	4750	0
434	20250204	140200	69706920	4750	4750	4750	4750	0
435	20250204	140100	69706920	4750	4750	4750	4750	1
436	20250204	140000	69702170	4775	4775	4775	4775	0
437	20250204	135900	69702170	4775	4775	4775	4775	0
438	20250204	135800	69702170	4775	4775	4775	4775	0
439	20250204	135700	69702170	4775	4775	4775	4775	0
440	20250204	135600	69702170	4775	4775	4775	4775	0
441	20250204	135500	69702170	4775	4775	4775	4775	0
442	20250204	135400	69702170	4775	4775	4775	4775	0
443	20250204	135300	69702170	4775	4775	4775	4775	0
444	20250204	135200	69702170	4775	4775	4775	4775	1
445	20250204	135100	69697395	4770	4770	4770	4770	0
446	20250204	135000	69697395	4770	4770	4770	4770	0
447	20250204	134900	69697395	4770	4770	4770	4770	65
448	20250204	134800	69387345	4770	4770	4770	4770	35
449	20250204	134700	69220395	4770	4770	4770	4770	22
450	20250204	134600	69115455	4740	4745	4745	4740	120
451	20250204	134500	68546075	4780	4760	4780	4760	110
452	20250204	134400	68021115	4760	4750	4760	4750	60
453	20250204	134300	67735680	4750	4750	4750	4750	0
454	20250204	134200	67735680	4750	4750	4750	4750	53
455	20250204	134100	67483930	4750	4750	4750	4750	0
456	20250204	134000	67483930	4750	4750	4750	4750	0
457	20250204	133900	67483930	4750	4750	4750	4750	0
458	20250204	133800	67483930	4750	4750	4750	4750	0
459	20250204	133700	67483930	4750	4750	4750	4750	0
460	20250204	133600	67483930	4750	4750	4750	4750	0
461	20250204	133500	67483930	4750	4750	4750	4750	0
462	20250204	133400	67483930	4750	4750	4750	4750	0
463	20250204	133300	67483930	4750	4750	4750	4750	0
464	20250204	133200	67483930	4750	4745	4750	4735	506
465	20250204	133100	65082840	4750	4750	4750	4750	0
466	20250204	133000	65082840	4750	4750	4750	4750	0
467	20250204	132900	65082840	4750	4750	4750	4750	0
468	20250204	132800	65082840	4750	4750	4750	4750	0
469	20250204	132700	65082840	4750	4750	4750	4750	32
470	20250204	132600	64930840	4730	4730	4730	4730	0
471	20250204	132500	64930840	4730	4730	4730	4730	0
472	20250204	132400	64930840	4730	4730	4730	4730	0
473	20250204	132300	64930840	4730	4730	4730	4730	0
474	20250204	132200	64930840	4730	4730	4730	4730	0
475	20250204	132100	64930840	4730	4730	4730	4730	0
476	20250204	132000	64930840	4730	4735	4735	4730	78
477	20250204	131900	64561545	4745	4745	4745	4745	48
478	20250204	131800	64333785	4745	4745	4745	4745	12
479	20250204	131700	64276845	4745	4740	4745	4740	4
480	20250204	131600	64257875	4745	4745	4745	4745	0
481	20250204	131500	64257875	4745	4745	4745	4745	0
482	20250204	131400	64257875	4745	4745	4745	4745	0
483	20250204	131300	64257875	4745	4745	4745	4745	0
484	20250204	131200	64257875	4745	4745	4745	4745	0
485	20250204	131100	64257875	4745	4745	4745	4745	0
486	20250204	131000	64257875	4745	4745	4745	4745	1
487	20250204	130900	64253130	4740	4740	4740	4740	0
488	20250204	130800	64253130	4740	4740	4740	4740	0
489	20250204	130700	64253130	4740	4740	4740	4740	0
490	20250204	130600	64253130	4740	4740	4740	4740	0
491	20250204	130500	64253130	4740	4740	4740	4740	0
492	20250204	130400	64253130	4740	4740	4740	4740	0
493	20250204	130300	64253130	4740	4740	4740	4740	1
494	20250204	130200	64248390	4740	4740	4740	4740	0
495	20250204	130100	64248390	4740	4740	4740	4740	0
496	20250204	130000	64248390	4740	4740	4740	4740	0
497	20250204	125900	64248390	4740	4740	4740	4740	3
498	20250204	125800	64234170	4740	4735	4740	4735	33
499	20250204	125700	64077910	4735	4735	4735	4735	0
500	20250204	125600	64077910	4735	4735	4735	4735	2
501	20250204	125500	64068440	4750	4750	4750	4750	10
502	20250204	125400	64020940	4750	4750	4750	4750	0
503	20250204	125300	64020940	4750	4750	4750	4750	0
504	20250204	125200	64020940	4750	4750	4750	4750	0
505	20250204	125100	64020940	4750	4750	4750	4750	0
506	20250204	125000	64020940	4750	4750	4750	4750	0
507	20250204	124900	64020940	4750	4750	4750	4750	0
508	20250204	124800	64020940	4750	4750	4750	4750	0
509	20250204	124700	64020940	4750	4750	4750	4750	0
510	20250204	124600	64020940	4750	4750	4750	4750	0
511	20250204	124500	64020940	4750	4750	4750	4750	0
512	20250204	124400	64020940	4750	4750	4750	4750	0
513	20250204	124300	64020940	4750	4750	4750	4750	0
514	20250204	124200	64020940	4750	4750	4750	4750	0
515	20250204	124100	64020940	4750	4750	4750	4750	0
516	20250204	124000	64020940	4750	4750	4750	4750	0
517	20250204	123900	64020940	4750	4750	4750	4750	0
518	20250204	123800	64020940	4750	4750	4750	4750	0
519	20250204	123700	64020940	4750	4750	4750	4750	24
520	20250204	123600	63906940	4750	4750	4750	4750	0
521	20250204	123500	63906940	4750	4750	4750	4750	0
522	20250204	123400	63906940	4750	4750	4750	4750	0
523	20250204	123300	63906940	4750	4750	4750	4750	0
524	20250204	123200	63906940	4750	4750	4750	4750	0
525	20250204	123100	63906940	4750	4750	4750	4750	0
526	20250204	123000	63906940	4750	4750	4750	4750	0
527	20250204	122900	63906940	4750	4750	4750	4750	0
528	20250204	122800	63906940	4750	4750	4750	4750	0
529	20250204	122700	63906940	4750	4750	4750	4750	0
530	20250204	122600	63906940	4750	4750	4750	4750	0
531	20250204	122500	63906940	4750	4750	4750	4750	0
532	20250204	122400	63906940	4750	4750	4750	4750	0
533	20250204	122300	63906940	4750	4750	4750	4750	0
534	20250204	122200	63906940	4750	4750	4750	4750	6
535	20250204	122100	63878440	4750	4750	4750	4750	0
536	20250204	122000	63878440	4750	4750	4750	4750	2
537	20250204	121900	63868940	4750	4750	4750	4750	0
538	20250204	121800	63868940	4750	4750	4750	4750	0
539	20250204	121700	63868940	4750	4750	4750	4750	0
540	20250204	121600	63868940	4750	4750	4750	4750	2
541	20250204	121500	63859440	4750	4750	4750	4750	4
542	20250204	121400	63840440	4750	4750	4750	4750	0
543	20250204	121300	63840440	4750	4750	4750	4750	0
544	20250204	121200	63840440	4750	4750	4750	4750	0
545	20250204	121100	63840440	4750	4750	4750	4750	0
546	20250204	121000	63840440	4750	4750	4750	4750	0
547	20250204	120900	63840440	4750	4750	4750	4750	100
548	20250204	120800	63365440	4750	4750	4750	4750	0
549	20250204	120700	63365440	4750	4750	4750	4750	0
550	20250204	120600	63365440	4750	4750	4750	4750	0
551	20250204	120500	63365440	4750	4750	4750	4750	0
552	20250204	120400	63365440	4750	4750	4750	4750	0
553	20250204	120300	63365440	4750	4750	4750	4750	0
554	20250204	120200	63365440	4750	4750	4750	4750	0
555	20250204	120100	63365440	4750	4750	4750	4750	0
556	20250204	120000	63365440	4750	4750	4750	4750	0
557	20250204	115900	63365440	4750	4750	4750	4750	0
558	20250204	115800	63365440	4750	4750	4750	4750	0
559	20250204	115700	63365440	4750	4750	4750	4750	0
560	20250204	115600	63365440	4750	4750	4750	4750	0
561	20250204	115500	63365440	4750	4750	4750	4750	0
562	20250204	115400	63365440	4750	4750	4750	4750	0
563	20250204	115300	63365440	4750	4750	4750	4750	0
564	20250204	115200	63365440	4750	4750	4750	4750	0
565	20250204	115100	63365440	4750	4750	4750	4750	0
566	20250204	115000	63365440	4750	4750	4750	4750	0
567	20250204	114900	63365440	4750	4750	4750	4750	0
568	20250204	114800	63365440	4750	4750	4750	4750	0
569	20250204	114700	63365440	4750	4750	4750	4750	0
570	20250204	114600	63365440	4750	4750	4750	4750	0
571	20250204	114500	63365440	4750	4750	4750	4750	0
572	20250204	114400	63365440	4750	4750	4750	4750	8
573	20250204	114300	63327440	4730	4730	4730	4730	0
574	20250204	114200	63327440	4730	4730	4730	4730	0
575	20250204	114100	63327440	4730	4730	4730	4730	0
576	20250204	114000	63327440	4730	4730	4730	4730	0
577	20250204	113900	63327440	4730	4735	4735	4730	13
578	20250204	113800	63265940	4750	4750	4750	4750	0
579	20250204	113700	63265940	4750	4750	4750	4750	0
580	20250204	113600	63265940	4750	4745	4750	4745	214
581	20250204	113500	62250495	4745	4745	4745	4745	0
582	20250204	113400	62250495	4745	4745	4745	4745	0
583	20250204	113300	62250495	4745	4745	4745	4745	0
584	20250204	113200	62250495	4745	4745	4745	4745	0
585	20250204	113100	62250495	4745	4745	4745	4745	0
586	20250204	113000	62250495	4745	4745	4745	4745	0
587	20250204	112900	62250495	4745	4745	4745	4745	0
588	20250204	112800	62250495	4745	4745	4745	4745	0
589	20250204	112700	62250495	4745	4745	4745	4745	0
590	20250204	112600	62250495	4745	4745	4745	4745	0
591	20250204	112500	62250495	4745	4745	4745	4745	0
592	20250204	112400	62250495	4745	4745	4745	4745	0
593	20250204	112300	62250495	4745	4745	4745	4745	0
594	20250204	112200	62250495	4745	4745	4745	4745	2
595	20250204	112100	62241005	4750	4750	4750	4750	0
596	20250204	112000	62241005	4750	4750	4750	4750	0
597	20250204	111900	62241005	4750	4750	4750	4750	0
598	20250204	111800	62241005	4750	4750	4750	4750	0
599	20250204	111700	62241005	4750	4750	4750	4750	0
600	20250204	111600	62241005	4750	4740	4750	4740	10
601	20250204	111500	62193535	4740	4735	4740	4735	10
602	20250204	111400	62146170	4730	4730	4730	4730	36
603	20250204	111300	61975890	4735	4735	4735	4735	4
604	20250204	111200	61956950	4735	4735	4735	4735	1
605	20250204	111100	61952215	4735	4735	4735	4735	39
606	20250204	111000	61767550	4735	4735	4735	4735	0
607	20250204	110900	61767550	4735	4735	4735	4735	2
608	20250204	110800	61758080	4735	4735	4735	4735	0
609	20250204	110700	61758080	4735	4735	4735	4735	0
610	20250204	110600	61758080	4735	4735	4735	4735	0
611	20250204	110500	61758080	4735	4735	4735	4735	0
612	20250204	110400	61758080	4735	4735	4735	4735	0
613	20250204	110300	61758080	4735	4735	4735	4735	0
614	20250204	110200	61758080	4735	4735	4735	4735	1
615	20250204	110100	61753345	4735	4735	4735	4735	0
616	20250204	110000	61753345	4735	4735	4735	4735	0
617	20250204	105900	61753345	4735	4735	4735	4735	0
618	20250204	105800	61753345	4735	4735	4735	4735	0
619	20250204	105700	61753345	4735	4735	4735	4735	0
620	20250204	105600	61753345	4735	4735	4735	4735	2
621	20250204	105500	61743875	4730	4730	4730	4730	0
622	20250204	105400	61743875	4730	4725	4730	4725	7
623	20250204	105300	61710775	4730	4730	4730	4730	1
624	20250204	105200	61706045	4730	4730	4730	4730	1
625	20250204	105100	61701315	4725	4725	4725	4725	0
626	20250204	105000	61701315	4725	4725	4725	4725	0
627	20250204	104900	61701315	4725	4725	4725	4725	0
628	20250204	104800	61701315	4725	4725	4725	4725	7
629	20250204	104700	61668240	4735	4735	4735	4735	0
630	20250204	104600	61668240	4735	4735	4735	4735	0
631	20250204	104500	61668240	4735	4735	4735	4735	0
632	20250204	104400	61668240	4735	4735	4735	4735	0
633	20250204	104300	61668240	4735	4750	4750	4735	20
634	20250204	104200	61573375	4755	4755	4755	4755	0
635	20250204	104100	61573375	4755	4755	4755	4755	0
636	20250204	104000	61573375	4755	4755	4755	4755	1
637	20250204	103900	61568620	4750	4745	4750	4745	9
638	20250204	103800	61525885	4740	4735	4740	4735	13
639	20250204	103700	61464295	4735	4735	4735	4735	0
640	20250204	103600	61464295	4735	4730	4735	4730	14
641	20250204	103500	61398070	4725	4725	4725	4725	8
642	20250204	103400	61360270	4720	4720	4720	4720	10
643	20250204	103300	61313070	4720	4720	4720	4720	51
644	20250204	103200	61072350	4725	4725	4725	4725	0
645	20250204	103100	61072350	4725	4725	4725	4725	3
646	20250204	103000	61058175	4730	4740	4740	4725	10
647	20250204	102900	61010895	4780	4780	4780	4780	0
648	20250204	102800	61010895	4780	4780	4780	4780	0
649	20250204	102700	61010895	4780	4780	4780	4780	0
650	20250204	102600	61010895	4780	4780	4780	4780	0
651	20250204	102500	61010895	4780	4780	4780	4780	0
652	20250204	102400	61010895	4780	4780	4780	4780	0
653	20250204	102300	61010895	4780	4780	4780	4780	0
654	20250204	102200	61010895	4780	4760	4780	4760	68
655	20250204	102100	60686335	4755	4740	4755	4740	19
656	20250204	102000	60596095	4745	4730	4745	4730	30
657	20250204	101900	60453945	4730	4725	4730	4725	2
658	20250204	101800	60444490	4720	4720	4720	4720	50
659	20250204	101700	60208490	4725	4725	4725	4720	4
660	20250204	101600	60189600	4720	4700	4720	4700	12
661	20250204	101500	60133100	4700	4695	4700	4695	2
662	20250204	101400	60123705	4695	4695	4695	4695	16
663	20250204	101300	60048585	4690	4690	4690	4690	181
664	20250204	101200	59199695	4690	4690	4690	4690	7
665	20250204	101100	59166865	4690	4690	4690	4690	6
666	20250204	101000	59138725	4690	4690	4690	4690	100
667	20250204	100900	58669725	4690	4690	4690	4690	0
668	20250204	100800	58669725	4690	4690	4690	4690	0
669	20250204	100700	58669725	4690	4690	4690	4690	0
670	20250204	100600	58669725	4690	4690	4690	4690	1
671	20250204	100500	58665035	4685	4685	4685	4685	3
672	20250204	100400	58650980	4690	4680	4690	4680	11
673	20250204	100300	58599455	4680	4680	4680	4635	152
674	20250204	100200	57893765	4675	4675	4675	4670	16
675	20250204	100100	57819000	4670	4670	4670	4670	2
676	20250204	100000	57809660	4670	4670	4670	4670	112
677	20250204	095900	57286620	4670	4670	4670	4670	0
678	20250204	095800	57286620	4670	4670	4670	4670	0
679	20250204	095700	57286620	4670	4670	4670	4670	8
680	20250204	095600	57249260	4670	4670	4670	4670	0
681	20250204	095500	57249260	4670	4670	4670	4670	0
682	20250204	095400	57249260	4670	4670	4670	4670	0
683	20250204	095300	57249260	4670	4670	4670	4670	9
684	20250204	095200	57207230	4670	4670	4670	4670	0
685	20250204	095100	57207230	4670	4670	4670	4670	0
686	20250204	095000	57207230	4670	4670	4670	4670	0
687	20250204	094900	57207230	4670	4670	4670	4670	0
688	20250204	094800	57207230	4670	4670	4670	4670	1
689	20250204	094700	57202560	4635	4635	4635	4635	300
690	20250204	094600	55812060	4670	4670	4670	4670	0
691	20250204	094500	55812060	4670	4670	4670	4670	20
692	20250204	094400	55718660	4670	4670	4670	4670	2
693	20250204	094300	55709320	4670	4670	4670	4670	0
694	20250204	094200	55709320	4670	4670	4670	4670	0
695	20250204	094100	55709320	4670	4670	4670	4670	0
696	20250204	094000	55709320	4670	4670	4670	4670	0
697	20250204	093900	55709320	4670	4670	4670	4670	0
698	20250204	093800	55709320	4670	4670	4670	4670	0
699	20250204	093700	55709320	4670	4670	4670	4670	1
700	20250204	093600	55704650	4675	4675	4675	4675	1
701	20250204	093500	55699975	4670	4660	4670	4660	5
702	20250204	093400	55676645	4660	4655	4660	4655	2
703	20250204	093300	55667330	4650	4650	4650	4650	0
704	20250204	093200	55667330	4650	4650	4650	4650	9
705	20250204	093100	55625480	4655	4655	4655	4655	0
706	20250204	093000	55625480	4655	4635	4655	4635	4
707	20250204	092900	55606890	4635	4650	4650	4635	16
708	20250204	092800	55532715	4635	4615	4635	4615	1990
709	20250204	092700	46318275	4615	4615	4615	4615	20
710	20250204	092600	46225975	4615	4615	4615	4615	2
711	20250204	092500	46216745	4615	4560	4615	4560	313
712	20250204	092400	44781435	4560	4560	4560	4560	4683
713	20250204	092300	23426955	4560	4555	4560	4555	149
714	20250204	092200	22748115	4545	4570	4570	4545	718
715	20250204	092100	19469490	4565	4565	4565	4565	73
716	20250204	092000	19136245	4570	4570	4570	4570	11
717	20250204	091900	19085975	4570	4570	4570	4570	31
718	20250204	091800	18944305	4570	4565	4570	4555	115
719	20250204	091700	18420160	4555	4580	4580	4555	15
720	20250204	091600	18351510	4585	4580	4585	4580	112
721	20250204	091500	17838010	4540	4565	4565	4540	201
722	20250204	091400	16923150	4595	4545	4595	4545	23
723	20250204	091300	16818515	4550	4555	4555	4550	1000
724	20250204	091200	12267200	4600	4600	4620	4550	1027
725	20250204	091100	7588235	4600	4600	4600	4600	209
726	20250204	091000	6626835	4550	4600	4600	4550	110
727	20250204	090900	6125835	4615	4615	4615	4615	0
728	20250204	090800	6125835	4615	4615	4615	4615	0
729	20250204	090700	6125835	4615	4615	4615	4615	0
730	20250204	090600	6125835	4615	4615	4615	4615	0
731	20250204	090500	6125835	4615	4615	4615	4615	0
732	20250204	090400	6125835	4615	4615	4615	4615	0
733	20250204	090300	6125835	4615	4615	4615	4615	0
734	20250204	090200	6125835	4615	4600	4630	4600	1201
735	20250204	090100	565800	4600	4600	4600	4600	123
736	20250204	090000	0	4600	4600	4600	4600	0