KissMeData/303360/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210200	175991675	2995	2995	2995	2995	148
3	20250204	210100	175991675	2995	2995	2995	2995	0
4	20250204	210000	175991675	2995	2995	2995	2995	0
5	20250204	205900	175991675	2995	2995	2995	2995	0
6	20250204	205800	175991675	2995	2995	2995	2995	0
7	20250204	205700	175991675	2995	2995	2995	2995	0
8	20250204	205600	175991675	2995	2995	2995	2995	0
9	20250204	205500	175991675	2995	2995	2995	2995	0
10	20250204	205400	175991675	2995	2995	2995	2995	0
11	20250204	205300	175991675	2995	2995	2995	2995	0
12	20250204	205200	175991675	2995	2995	2995	2995	0
13	20250204	205100	175991675	2995	2995	2995	2995	0
14	20250204	205000	175991675	2995	2995	2995	2995	0
15	20250204	204900	175991675	2995	2995	2995	2995	0
16	20250204	204800	175991675	2995	2995	2995	2995	0
17	20250204	204700	175991675	2995	2995	2995	2995	0
18	20250204	204600	175991675	2995	2995	2995	2995	0
19	20250204	204500	175991675	2995	2995	2995	2995	0
20	20250204	204400	175991675	2995	2995	2995	2995	0
21	20250204	204300	175991675	2995	2995	2995	2995	0
22	20250204	204200	175991675	2995	2995	2995	2995	0
23	20250204	204100	175991675	2995	2995	2995	2995	0
24	20250204	204000	175991675	2995	2995	2995	2995	0
25	20250204	203900	175991675	2995	2995	2995	2995	0
26	20250204	203800	175991675	2995	2995	2995	2995	0
27	20250204	203700	175991675	2995	2995	2995	2995	0
28	20250204	203600	175991675	2995	2995	2995	2995	0
29	20250204	203500	175991675	2995	2995	2995	2995	0
30	20250204	203400	175991675	2995	2995	2995	2995	0
31	20250204	203300	175991675	2995	2995	2995	2995	0
32	20250204	203200	175991675	2995	2995	2995	2995	148
33	20250204	203100	175991675	2995	2995	2995	2995	0
34	20250204	203000	175991675	2995	2995	2995	2995	0
35	20250204	202900	175991675	2995	2995	2995	2995	0
36	20250204	202800	175991675	2995	2995	2995	2995	0
37	20250204	202700	175991675	2995	2995	2995	2995	0
38	20250204	202600	175991675	2995	2995	2995	2995	0
39	20250204	202500	175991675	2995	2995	2995	2995	0
40	20250204	202400	175991675	2995	2995	2995	2995	0
41	20250204	202300	175991675	2995	2995	2995	2995	0
42	20250204	202200	175991675	2995	2995	2995	2995	0
43	20250204	202100	175991675	2995	2995	2995	2995	0
44	20250204	202000	175991675	2995	2995	2995	2995	0
45	20250204	201900	175991675	2995	2995	2995	2995	0
46	20250204	201800	175991675	2995	2995	2995	2995	0
47	20250204	201700	175991675	2995	2995	2995	2995	0
48	20250204	201600	175991675	2995	2995	2995	2995	0
49	20250204	201500	175991675	2995	2995	2995	2995	0
50	20250204	201400	175991675	2995	2995	2995	2995	0
51	20250204	201300	175991675	2995	2995	2995	2995	0
52	20250204	201200	175991675	2995	2995	2995	2995	0
53	20250204	201100	175991675	2995	2995	2995	2995	0
54	20250204	201000	175991675	2995	2995	2995	2995	0
55	20250204	200900	175991675	2995	2995	2995	2995	0
56	20250204	200800	175991675	2995	2995	2995	2995	0
57	20250204	200700	175991675	2995	2995	2995	2995	0
58	20250204	200600	175991675	2995	2995	2995	2995	0
59	20250204	200500	175991675	2995	2995	2995	2995	0
60	20250204	200400	175991675	2995	2995	2995	2995	0
61	20250204	200300	175991675	2995	2995	2995	2995	0
62	20250204	200200	175991675	2995	2995	2995	2995	148
63	20250204	200100	175991675	2995	2995	2995	2995	0
64	20250204	200000	175991675	2995	2995	2995	2995	0
65	20250204	195900	175991675	2995	2995	2995	2995	0
66	20250204	195800	175991675	2995	2995	2995	2995	0
67	20250204	195700	175991675	2995	2995	2995	2995	0
68	20250204	195600	175991675	2995	2995	2995	2995	0
69	20250204	195500	175991675	2995	2995	2995	2995	0
70	20250204	195400	175991675	2995	2995	2995	2995	0
71	20250204	195300	175991675	2995	2995	2995	2995	0
72	20250204	195200	175991675	2995	2995	2995	2995	0
73	20250204	195100	175991675	2995	2995	2995	2995	0
74	20250204	195000	175991675	2995	2995	2995	2995	0
75	20250204	194900	175991675	2995	2995	2995	2995	0
76	20250204	194800	175991675	2995	2995	2995	2995	0
77	20250204	194700	175991675	2995	2995	2995	2995	0
78	20250204	194600	175991675	2995	2995	2995	2995	0
79	20250204	194500	175991675	2995	2995	2995	2995	0
80	20250204	194400	175991675	2995	2995	2995	2995	0
81	20250204	194300	175991675	2995	2995	2995	2995	0
82	20250204	194200	175991675	2995	2995	2995	2995	0
83	20250204	194100	175991675	2995	2995	2995	2995	0
84	20250204	194000	175991675	2995	2995	2995	2995	0
85	20250204	193900	175991675	2995	2995	2995	2995	0
86	20250204	193800	175991675	2995	2995	2995	2995	0
87	20250204	193700	175991675	2995	2995	2995	2995	0
88	20250204	193600	175991675	2995	2995	2995	2995	0
89	20250204	193500	175991675	2995	2995	2995	2995	0
90	20250204	193400	175991675	2995	2995	2995	2995	0
91	20250204	193300	175991675	2995	2995	2995	2995	0
92	20250204	193200	175991675	2995	2995	2995	2995	148
93	20250204	193100	175991675	2995	2995	2995	2995	0
94	20250204	193000	175991675	2995	2995	2995	2995	0
95	20250204	192900	175991675	2995	2995	2995	2995	0
96	20250204	192800	175991675	2995	2995	2995	2995	0
97	20250204	192700	175991675	2995	2995	2995	2995	0
98	20250204	192600	175991675	2995	2995	2995	2995	0
99	20250204	192500	175991675	2995	2995	2995	2995	0
100	20250204	192400	175991675	2995	2995	2995	2995	0
101	20250204	192300	175991675	2995	2995	2995	2995	0
102	20250204	192200	175991675	2995	2995	2995	2995	0
103	20250204	192100	175991675	2995	2995	2995	2995	0
104	20250204	192000	175991675	2995	2995	2995	2995	0
105	20250204	191900	175991675	2995	2995	2995	2995	0
106	20250204	191800	175991675	2995	2995	2995	2995	0
107	20250204	191700	175991675	2995	2995	2995	2995	0
108	20250204	191600	175991675	2995	2995	2995	2995	0
109	20250204	191500	175991675	2995	2995	2995	2995	0
110	20250204	191400	175991675	2995	2995	2995	2995	0
111	20250204	191300	175991675	2995	2995	2995	2995	0
112	20250204	191200	175991675	2995	2995	2995	2995	0
113	20250204	191100	175991675	2995	2995	2995	2995	0
114	20250204	191000	175991675	2995	2995	2995	2995	0
115	20250204	190900	175991675	2995	2995	2995	2995	0
116	20250204	190800	175991675	2995	2995	2995	2995	0
117	20250204	190700	175991675	2995	2995	2995	2995	0
118	20250204	190600	175991675	2995	2995	2995	2995	0
119	20250204	190500	175991675	2995	2995	2995	2995	0
120	20250204	190400	175991675	2995	2995	2995	2995	0
121	20250204	190300	175991675	2995	2995	2995	2995	0
122	20250204	190200	175991675	2995	2995	2995	2995	148
123	20250204	190100	175991675	2995	2995	2995	2995	0
124	20250204	190000	175991675	2995	2995	2995	2995	0
125	20250204	185900	175991675	2995	2995	2995	2995	0
126	20250204	185800	175991675	2995	2995	2995	2995	0
127	20250204	185700	175991675	2995	2995	2995	2995	0
128	20250204	185600	175991675	2995	2995	2995	2995	0
129	20250204	185500	175991675	2995	2995	2995	2995	0
130	20250204	185400	175991675	2995	2995	2995	2995	0
131	20250204	185300	175991675	2995	2995	2995	2995	0
132	20250204	185200	175991675	2995	2995	2995	2995	0
133	20250204	185100	175991675	2995	2995	2995	2995	0
134	20250204	185000	175991675	2995	2995	2995	2995	0
135	20250204	184900	175991675	2995	2995	2995	2995	0
136	20250204	184800	175991675	2995	2995	2995	2995	0
137	20250204	184700	175991675	2995	2995	2995	2995	0
138	20250204	184600	175991675	2995	2995	2995	2995	0
139	20250204	184500	175991675	2995	2995	2995	2995	0
140	20250204	184400	175991675	2995	2995	2995	2995	0
141	20250204	184300	175991675	2995	2995	2995	2995	0
142	20250204	184200	175991675	2995	2995	2995	2995	0
143	20250204	184100	175991675	2995	2995	2995	2995	0
144	20250204	184000	175991675	2995	2995	2995	2995	0
145	20250204	183900	175991675	2995	2995	2995	2995	0
146	20250204	183800	175991675	2995	2995	2995	2995	0
147	20250204	183700	175991675	2995	2995	2995	2995	0
148	20250204	183600	175991675	2995	2995	2995	2995	0
149	20250204	183500	175991675	2995	2995	2995	2995	0
150	20250204	183400	175991675	2995	2995	2995	2995	0
151	20250204	183300	175991675	2995	2995	2995	2995	0
152	20250204	183200	175991675	2995	2995	2995	2995	148
153	20250204	183100	175991675	2995	2995	2995	2995	0
154	20250204	183000	175991675	2995	2995	2995	2995	0
155	20250204	182900	175991675	2995	2995	2995	2995	0
156	20250204	182800	175991675	2995	2995	2995	2995	0
157	20250204	182700	175991675	2995	2995	2995	2995	0
158	20250204	182600	175991675	2995	2995	2995	2995	0
159	20250204	182500	175991675	2995	2995	2995	2995	0
160	20250204	182400	175991675	2995	2995	2995	2995	0
161	20250204	182300	175991675	2995	2995	2995	2995	0
162	20250204	182200	175991675	2995	2995	2995	2995	0
163	20250204	182100	175991675	2995	2995	2995	2995	0
164	20250204	182000	175991675	2995	2995	2995	2995	0
165	20250204	181900	175991675	2995	2995	2995	2995	0
166	20250204	181800	175991675	2995	2995	2995	2995	0
167	20250204	181700	175991675	2995	2995	2995	2995	0
168	20250204	181600	175991675	2995	2995	2995	2995	0
169	20250204	181500	175991675	2995	2995	2995	2995	0
170	20250204	181400	175991675	2995	2995	2995	2995	0
171	20250204	181300	175991675	2995	2995	2995	2995	0
172	20250204	181200	175991675	2995	2995	2995	2995	0
173	20250204	181100	175991675	2995	2995	2995	2995	0
174	20250204	181000	175991675	2995	2995	2995	2995	0
175	20250204	180900	175991675	2995	2995	2995	2995	0
176	20250204	180800	175991675	2995	2995	2995	2995	0
177	20250204	180700	175991675	2995	2995	2995	2995	0
178	20250204	180600	175991675	2995	2995	2995	2995	0
179	20250204	180500	175991675	2995	2995	2995	2995	0
180	20250204	180400	175991675	2995	2995	2995	2995	0
181	20250204	180300	175991675	2995	2995	2995	2995	0
182	20250204	180200	175991675	2995	2995	2995	2995	148
183	20250204	180100	175991675	2995	2995	2995	2995	0
184	20250204	180000	175991675	2995	2995	2995	2995	0
185	20250204	175900	175991675	2995	2995	2995	2995	0
186	20250204	175800	175991675	2995	2995	2995	2995	0
187	20250204	175700	175991675	2995	2995	2995	2995	0
188	20250204	175600	175991675	2995	2995	2995	2995	0
189	20250204	175500	175991675	2995	2995	2995	2995	0
190	20250204	175400	175991675	2995	2995	2995	2995	0
191	20250204	175300	175991675	2995	2995	2995	2995	0
192	20250204	175200	175991675	2995	2995	2995	2995	0
193	20250204	175100	175991675	2995	2995	2995	2995	0
194	20250204	175000	175991675	2995	2995	2995	2995	0
195	20250204	174900	175991675	2995	2995	2995	2995	0
196	20250204	174800	175991675	2995	2995	2995	2995	0
197	20250204	174700	175991675	2995	2995	2995	2995	0
198	20250204	174600	175991675	2995	2995	2995	2995	0
199	20250204	174500	175991675	2995	2995	2995	2995	0
200	20250204	174400	175991675	2995	2995	2995	2995	0
201	20250204	174300	175991675	2995	2995	2995	2995	0
202	20250204	174200	175991675	2995	2995	2995	2995	0
203	20250204	174100	175991675	2995	2995	2995	2995	0
204	20250204	174000	175991675	2995	2995	2995	2995	0
205	20250204	173900	175991675	2995	2995	2995	2995	0
206	20250204	173800	175991675	2995	2995	2995	2995	0
207	20250204	173700	175991675	2995	2995	2995	2995	0
208	20250204	173600	175991675	2995	2995	2995	2995	0
209	20250204	173500	175991675	2995	2995	2995	2995	0
210	20250204	173400	175991675	2995	2995	2995	2995	0
211	20250204	173300	175991675	2995	2995	2995	2995	0
212	20250204	173200	175991675	2995	2995	2995	2995	148
213	20250204	173100	175991675	2995	2995	2995	2995	0
214	20250204	173000	175991675	2995	2995	2995	2995	0
215	20250204	172900	175991675	2995	2995	2995	2995	0
216	20250204	172800	175991675	2995	2995	2995	2995	0
217	20250204	172700	175991675	2995	2995	2995	2995	0
218	20250204	172600	175991675	2995	2995	2995	2995	0
219	20250204	172500	175991675	2995	2995	2995	2995	0
220	20250204	172400	175991675	2995	2995	2995	2995	0
221	20250204	172300	175991675	2995	2995	2995	2995	0
222	20250204	172200	175991675	2995	2995	2995	2995	0
223	20250204	172100	175991675	2995	2995	2995	2995	0
224	20250204	172000	175991675	2995	2995	2995	2995	0
225	20250204	171900	175991675	2995	2995	2995	2995	0
226	20250204	171800	175991675	2995	2995	2995	2995	0
227	20250204	171700	175991675	2995	2995	2995	2995	0
228	20250204	171600	175991675	2995	2995	2995	2995	0
229	20250204	171500	175991675	2995	2995	2995	2995	0
230	20250204	171400	175991675	2995	2995	2995	2995	0
231	20250204	171300	175991675	2995	2995	2995	2995	0
232	20250204	171200	175991675	2995	2995	2995	2995	0
233	20250204	171100	175991675	2995	2995	2995	2995	0
234	20250204	171000	175991675	2995	2995	2995	2995	0
235	20250204	170900	175991675	2995	2995	2995	2995	0
236	20250204	170800	175991675	2995	2995	2995	2995	0
237	20250204	170700	175991675	2995	2995	2995	2995	0
238	20250204	170600	175991675	2995	2995	2995	2995	0
239	20250204	170500	175991675	2995	2995	2995	2995	0
240	20250204	170400	175991675	2995	2995	2995	2995	0
241	20250204	170300	175991675	2995	2995	2995	2995	0
242	20250204	170200	175991675	2995	2995	2995	2995	148
243	20250204	170100	175991675	2995	2995	2995	2995	0
244	20250204	170000	175991675	2995	2995	2995	2995	0
245	20250204	165900	175991675	2995	2995	2995	2995	0
246	20250204	165800	175991675	2995	2995	2995	2995	0
247	20250204	165700	175991675	2995	2995	2995	2995	0
248	20250204	165600	175991675	2995	2995	2995	2995	0
249	20250204	165500	175991675	2995	2995	2995	2995	0
250	20250204	165400	175991675	2995	2995	2995	2995	0
251	20250204	165300	175991675	2995	2995	2995	2995	0
252	20250204	165200	175991675	2995	2995	2995	2995	0
253	20250204	165100	175991675	2995	2995	2995	2995	0
254	20250204	165000	175991675	2995	2995	2995	2995	0
255	20250204	164900	175991675	2995	2995	2995	2995	0
256	20250204	164800	175991675	2995	2995	2995	2995	0
257	20250204	164700	175991675	2995	2995	2995	2995	0
258	20250204	164600	175991675	2995	2995	2995	2995	0
259	20250204	164500	175991675	2995	2995	2995	2995	0
260	20250204	164400	175991675	2995	2995	2995	2995	0
261	20250204	164300	175991675	2995	2995	2995	2995	0
262	20250204	164200	175991675	2995	2995	2995	2995	0
263	20250204	164100	175991675	2995	2995	2995	2995	0
264	20250204	164000	175991675	2995	2995	2995	2995	0
265	20250204	163900	175991675	2995	2995	2995	2995	0
266	20250204	163800	175991675	2995	2995	2995	2995	0
267	20250204	163700	175991675	2995	2995	2995	2995	0
268	20250204	163600	175991675	2995	2995	2995	2995	0
269	20250204	163500	175991675	2995	2995	2995	2995	0
270	20250204	163400	175991675	2995	2995	2995	2995	0
271	20250204	163300	175991675	2995	2995	2995	2995	0
272	20250204	163200	175991675	2995	2995	2995	2995	148
273	20250204	163100	175991675	2995	2995	2995	2995	0
274	20250204	163000	175991675	2995	2995	2995	2995	0
275	20250204	162900	175991675	2995	2995	2995	2995	0
276	20250204	162800	175991675	2995	2995	2995	2995	0
277	20250204	162700	175991675	2995	2995	2995	2995	0
278	20250204	162600	175991675	2995	2995	2995	2995	0
279	20250204	162500	175991675	2995	2995	2995	2995	0
280	20250204	162400	175991675	2995	2995	2995	2995	0
281	20250204	162300	175991675	2995	2995	2995	2995	0
282	20250204	162200	175991675	2995	2995	2995	2995	0
283	20250204	162100	175991675	2995	2995	2995	2995	0
284	20250204	162000	175991675	2995	2995	2995	2995	0
285	20250204	161900	175991675	2995	2995	2995	2995	0
286	20250204	161800	175991675	2995	2995	2995	2995	0
287	20250204	161700	175991675	2995	2995	2995	2995	0
288	20250204	161600	175991675	2995	2995	2995	2995	0
289	20250204	161500	175991675	2995	2995	2995	2995	0
290	20250204	161400	175991675	2995	2995	2995	2995	0
291	20250204	161300	175991675	2995	2995	2995	2995	0
292	20250204	161200	175991675	2995	2995	2995	2995	0
293	20250204	161100	175991675	2995	2995	2995	2995	0
294	20250204	161000	175991675	2995	2995	2995	2995	0
295	20250204	160900	175991675	2995	2995	2995	2995	0
296	20250204	160800	175991675	2995	2995	2995	2995	0
297	20250204	160700	175991675	2995	2995	2995	2995	0
298	20250204	160600	175991675	2995	2995	2995	2995	0
299	20250204	160500	175991675	2995	2995	2995	2995	0
300	20250204	160400	175991675	2995	2995	2995	2995	0
301	20250204	160300	175991675	2995	2995	2995	2995	0
302	20250204	160200	175991675	2995	2995	2995	2995	148
303	20250204	160100	175991675	2995	2995	2995	2995	0
304	20250204	160000	175991675	2995	2995	2995	2995	0
305	20250204	155900	175991675	2995	2995	2995	2995	0
306	20250204	155800	175991675	2995	2995	2995	2995	0
307	20250204	155700	175991675	2995	2995	2995	2995	0
308	20250204	155600	175991675	2995	2995	2995	2995	0
309	20250204	155500	175991675	2995	2995	2995	2995	0
310	20250204	155400	175991675	2995	2995	2995	2995	0
311	20250204	155300	175991675	2995	2995	2995	2995	0
312	20250204	155200	175991675	2995	2995	2995	2995	0
313	20250204	155100	175991675	2995	2995	2995	2995	0
314	20250204	155000	175991675	2995	2995	2995	2995	0
315	20250204	154900	175991675	2995	2995	2995	2995	0
316	20250204	154800	175991675	2995	2995	2995	2995	0
317	20250204	154700	175991675	2995	2995	2995	2995	0
318	20250204	154600	175991675	2995	2995	2995	2995	0
319	20250204	154500	175991675	2995	2995	2995	2995	0
320	20250204	154400	175991675	2995	2995	2995	2995	0
321	20250204	154300	175991675	2995	2995	2995	2995	0
322	20250204	154200	175991675	2995	2995	2995	2995	0
323	20250204	154100	175991675	2995	2995	2995	2995	0
324	20250204	154000	175991675	2995	2995	2995	2995	0
325	20250204	153900	175991675	2995	2995	2995	2995	0
326	20250204	153800	175991675	2995	2995	2995	2995	0
327	20250204	153700	175991675	2995	2995	2995	2995	0
328	20250204	153600	175991675	2995	2995	2995	2995	0
329	20250204	153500	175991675	2995	2995	2995	2995	0
330	20250204	153400	175991675	2995	2995	2995	2995	0
331	20250204	153300	175991675	2995	2995	2995	2995	0
332	20250204	153200	175991675	2995	2995	2995	2995	148
333	20250204	153100	175991675	2995	2995	2995	2995	0
334	20250204	153000	175991675	2995	2995	2995	2995	148
335	20250204	152900	175548415	2995	2995	2995	2995	0
336	20250204	152800	175548415	2995	2995	2995	2995	0
337	20250204	152700	175548415	2995	2995	2995	2995	0
338	20250204	152600	175548415	2995	2995	2995	2995	0
339	20250204	152500	175548415	2995	2995	2995	2995	0
340	20250204	152400	175548415	2995	2995	2995	2995	0
341	20250204	152300	175548415	2995	2995	2995	2995	0
342	20250204	152200	175548415	2995	2995	2995	2995	0
343	20250204	152100	175548415	2995	2995	2995	2995	0
344	20250204	152000	175548415	2995	2995	2995	2995	0
345	20250204	151900	175548415	2995	2995	2995	2995	0
346	20250204	151800	175548415	2995	2995	2995	2995	0
347	20250204	151700	175548415	2995	2995	2995	2995	0
348	20250204	151600	175548415	2995	2995	2995	2995	0
349	20250204	151500	175548415	2995	2995	2995	2995	198
350	20250204	151400	174955405	3010	3010	3010	3010	0
351	20250204	151300	174955405	3010	3010	3010	3010	0
352	20250204	151200	174955405	3010	3010	3010	3010	0
353	20250204	151100	174955405	3010	3010	3010	3010	0
354	20250204	151000	174955405	3010	3010	3010	3010	0
355	20250204	150900	174955405	3010	3010	3010	3010	0
356	20250204	150800	174955405	3010	3010	3010	3010	0
357	20250204	150700	174955405	3010	3010	3010	3010	0
358	20250204	150600	174955405	3010	3010	3010	3010	0
359	20250204	150500	174955405	3010	3010	3010	3010	0
360	20250204	150400	174955405	3010	3010	3010	3010	0
361	20250204	150300	174955405	3010	3010	3010	3010	0
362	20250204	150200	174955405	3010	3010	3010	3010	0
363	20250204	150100	174955405	3010	3010	3010	3010	0
364	20250204	150000	174955405	3010	3010	3010	3010	0
365	20250204	145900	174955405	3010	3010	3010	3010	0
366	20250204	145800	174955405	3010	3010	3010	3010	0
367	20250204	145700	174955405	3010	3010	3010	3010	0
368	20250204	145600	174955405	3010	3010	3010	3010	0
369	20250204	145500	174955405	3010	3010	3010	3010	0
370	20250204	145400	174955405	3010	3010	3010	3010	0
371	20250204	145300	174955405	3010	3010	3010	3010	1
372	20250204	145200	174952395	3005	3005	3005	3005	0
373	20250204	145100	174952395	3005	3005	3005	3005	7
374	20250204	145000	174931360	3005	3005	3005	3005	0
375	20250204	144900	174931360	3005	3005	3005	3005	0
376	20250204	144800	174931360	3005	3005	3005	3005	1
377	20250204	144700	174928355	2995	2995	2995	2995	0
378	20250204	144600	174928355	2995	2995	2995	2995	0
379	20250204	144500	174928355	2995	2995	2995	2995	0
380	20250204	144400	174928355	2995	3000	3000	2995	736
381	20250204	144300	172724025	3005	3005	3005	3005	0
382	20250204	144200	172724025	3005	3005	3005	3005	0
383	20250204	144100	172724025	3005	3005	3005	3005	0
384	20250204	144000	172724025	3005	3005	3005	3005	1
385	20250204	143900	172721020	3005	3005	3005	3005	0
386	20250204	143800	172721020	3005	3005	3005	3005	0
387	20250204	143700	172721020	3005	3005	3005	3005	0
388	20250204	143600	172721020	3005	3005	3005	3005	0
389	20250204	143500	172721020	3005	3005	3005	3005	0
390	20250204	143400	172721020	3005	3005	3005	3005	0
391	20250204	143300	172721020	3005	3005	3005	3005	2
392	20250204	143200	172715010	3010	3010	3010	3010	0
393	20250204	143100	172715010	3010	3010	3010	3010	0
394	20250204	143000	172715010	3010	3010	3010	3010	0
395	20250204	142900	172715010	3010	3010	3010	3010	0
396	20250204	142800	172715010	3010	3010	3010	3010	0
397	20250204	142700	172715010	3010	3010	3010	3010	2
398	20250204	142600	172708990	3015	3015	3015	3015	0
399	20250204	142500	172708990	3015	3015	3015	3015	0
400	20250204	142400	172708990	3015	3015	3015	3015	0
401	20250204	142300	172708990	3015	3015	3015	3015	0
402	20250204	142200	172708990	3015	3015	3015	3015	0
403	20250204	142100	172708990	3015	3015	3015	3015	2
404	20250204	142000	172702960	3000	3000	3000	3000	0
405	20250204	141900	172702960	3000	3000	3000	3000	500
406	20250204	141800	171202960	3000	3000	3000	3000	0
407	20250204	141700	171202960	3000	3000	3000	3000	0
408	20250204	141600	171202960	3000	3000	3000	3000	0
409	20250204	141500	171202960	3000	3000	3000	3000	0
410	20250204	141400	171202960	3000	3000	3000	3000	353
411	20250204	141300	170143960	2990	2990	2990	2990	0
412	20250204	141200	170143960	2990	2995	2995	2990	20513
413	20250204	141100	108808325	3010	3010	3010	3010	0
414	20250204	141000	108808325	3010	3010	3010	3010	8
415	20250204	140900	108784245	2990	2990	2990	2990	0
416	20250204	140800	108784245	2990	3005	3005	2990	8000
417	20250204	140700	84860475	3010	3010	3010	3010	2
418	20250204	140600	84854455	3005	3005	3005	3005	0
419	20250204	140500	84854455	3005	3005	3005	3005	0
420	20250204	140400	84854455	3005	3005	3005	3005	0
421	20250204	140300	84854455	3005	3005	3005	3005	0
422	20250204	140200	84854455	3005	3005	3005	3005	0
423	20250204	140100	84854455	3005	3005	3005	3005	0
424	20250204	140000	84854455	3005	3005	3005	3005	0
425	20250204	135900	84854455	3005	3005	3005	3005	0
426	20250204	135800	84854455	3005	3005	3005	3005	0
427	20250204	135700	84854455	3005	3005	3005	3005	0
428	20250204	135600	84854455	3005	3005	3005	3005	0
429	20250204	135500	84854455	3005	3005	3005	3005	0
430	20250204	135400	84854455	3005	3005	3005	3005	0
431	20250204	135300	84854455	3005	3005	3005	3005	0
432	20250204	135200	84854455	3005	3005	3005	3005	0
433	20250204	135100	84854455	3005	3005	3005	3005	0
434	20250204	135000	84854455	3005	3005	3005	3005	0
435	20250204	134900	84854455	3005	3005	3005	3005	0
436	20250204	134800	84854455	3005	3005	3005	3005	0
437	20250204	134700	84854455	3005	3005	3005	3005	0
438	20250204	134600	84854455	3005	3005	3005	3005	1
439	20250204	134500	84851450	3020	3020	3020	3020	0
440	20250204	134400	84851450	3020	3020	3020	3020	0
441	20250204	134300	84851450	3020	3020	3020	3020	0
442	20250204	134200	84851450	3020	3020	3020	3020	0
443	20250204	134100	84851450	3020	3020	3020	3020	0
444	20250204	134000	84851450	3020	3020	3020	3020	0
445	20250204	133900	84851450	3020	3020	3020	3020	0
446	20250204	133800	84851450	3020	3020	3020	3020	0
447	20250204	133700	84851450	3020	3020	3020	3020	0
448	20250204	133600	84851450	3020	3020	3020	3020	0
449	20250204	133500	84851450	3020	3020	3020	3020	0
450	20250204	133400	84851450	3020	3020	3020	3020	2
451	20250204	133300	84845410	3020	3020	3020	3020	0
452	20250204	133200	84845410	3020	3020	3020	3020	10
453	20250204	133100	84815210	3020	3020	3020	3020	0
454	20250204	133000	84815210	3020	3020	3020	3020	0
455	20250204	132900	84815210	3020	3020	3020	3020	0
456	20250204	132800	84815210	3020	3020	3020	3020	0
457	20250204	132700	84815210	3020	3020	3020	3020	0
458	20250204	132600	84815210	3020	3020	3020	3020	0
459	20250204	132500	84815210	3020	3020	3020	3020	0
460	20250204	132400	84815210	3020	3020	3020	3020	0
461	20250204	132300	84815210	3020	3020	3020	3020	0
462	20250204	132200	84815210	3020	3020	3020	3020	2
463	20250204	132100	84809170	3015	3015	3015	3015	72
464	20250204	132000	84592090	3015	3005	3015	3005	319
465	20250204	131900	83630645	3005	3005	3005	3005	1
466	20250204	131800	83627640	3015	3015	3015	3015	0
467	20250204	131700	83627640	3015	3015	3015	3015	1
468	20250204	131600	83624625	3015	3015	3015	3015	75
469	20250204	131500	83398500	3015	3015	3015	3015	0
470	20250204	131400	83398500	3015	3015	3015	3015	0
471	20250204	131300	83398500	3015	3015	3015	3015	0
472	20250204	131200	83398500	3015	3010	3015	3010	32
473	20250204	131100	83302145	3010	3010	3010	3010	0
474	20250204	131000	83302145	3010	3010	3010	3010	7
475	20250204	130900	83281075	3010	3010	3010	3010	0
476	20250204	130800	83281075	3010	3010	3010	3010	0
477	20250204	130700	83281075	3010	3010	3010	3010	0
478	20250204	130600	83281075	3010	3010	3010	3010	0
479	20250204	130500	83281075	3010	3010	3010	3010	0
480	20250204	130400	83281075	3010	3010	3010	3010	0
481	20250204	130300	83281075	3010	3010	3010	3010	0
482	20250204	130200	83281075	3010	3010	3010	3010	0
483	20250204	130100	83281075	3010	3010	3010	3010	4
484	20250204	130000	83269035	3010	3010	3010	3010	0
485	20250204	125900	83269035	3010	3010	3010	3010	0
486	20250204	125800	83269035	3010	3010	3010	3010	0
487	20250204	125700	83269035	3010	3010	3010	3010	0
488	20250204	125600	83269035	3010	3010	3010	3010	1
489	20250204	125500	83266025	3010	3010	3010	3010	0
490	20250204	125400	83266025	3010	3010	3010	3010	3
491	20250204	125300	83256995	3010	3010	3010	3010	0
492	20250204	125200	83256995	3010	3010	3010	3010	0
493	20250204	125100	83256995	3010	3010	3010	3010	0
494	20250204	125000	83256995	3010	3010	3010	3010	0
495	20250204	124900	83256995	3010	3010	3010	3010	0
496	20250204	124800	83256995	3010	3010	3010	3010	0
497	20250204	124700	83256995	3010	3010	3010	3010	0
498	20250204	124600	83256995	3010	3010	3010	3010	0
499	20250204	124500	83256995	3010	3010	3010	3010	0
500	20250204	124400	83256995	3010	3010	3010	3010	0
501	20250204	124300	83256995	3010	3010	3010	3010	0
502	20250204	124200	83256995	3010	3010	3010	3010	0
503	20250204	124100	83256995	3010	3010	3010	3010	0
504	20250204	124000	83256995	3010	3010	3010	3010	0
505	20250204	123900	83256995	3010	3010	3010	3010	0
506	20250204	123800	83256995	3010	3010	3010	3010	0
507	20250204	123700	83256995	3010	3010	3010	3010	36
508	20250204	123600	83148635	3010	3010	3010	3010	0
509	20250204	123500	83148635	3010	3010	3010	3010	2
510	20250204	123400	83142615	3010	3010	3010	3010	0
511	20250204	123300	83142615	3010	3010	3010	3010	0
512	20250204	123200	83142615	3010	3010	3010	3010	0
513	20250204	123100	83142615	3010	3010	3010	3010	0
514	20250204	123000	83142615	3010	3010	3010	3010	0
515	20250204	122900	83142615	3010	3010	3010	3010	2
516	20250204	122800	83136595	3010	3010	3010	3010	2
517	20250204	122700	83130575	3010	3010	3010	3010	0
518	20250204	122600	83130575	3010	3010	3010	3010	0
519	20250204	122500	83130575	3010	3010	3010	3010	5
520	20250204	122400	83115525	3010	3010	3010	3010	0
521	20250204	122300	83115525	3010	3010	3010	3010	0
522	20250204	122200	83115525	3010	3015	3015	3010	15
523	20250204	122100	83070365	3015	3015	3015	3015	300
524	20250204	122000	82165865	3015	3015	3015	3015	0
525	20250204	121900	82165865	3015	3010	3015	3010	300
526	20250204	121800	81261785	3010	3010	3010	3010	0
527	20250204	121700	81261785	3010	3010	3010	3010	4
528	20250204	121600	81249745	3010	3010	3010	3010	0
529	20250204	121500	81249745	3010	3010	3010	3010	0
530	20250204	121400	81249745	3010	3010	3010	3010	100
531	20250204	121300	80948745	3010	3010	3010	3010	0
532	20250204	121200	80948745	3010	3010	3010	3010	5
533	20250204	121100	80933695	3005	3005	3005	3005	0
534	20250204	121000	80933695	3005	3005	3005	3005	0
535	20250204	120900	80933695	3005	3005	3005	3005	0
536	20250204	120800	80933695	3005	3005	3005	3005	1
537	20250204	120700	80930690	3010	3010	3010	3010	0
538	20250204	120600	80930690	3010	3010	3010	3010	0
539	20250204	120500	80930690	3010	3010	3010	3010	0
540	20250204	120400	80930690	3010	2995	3010	2995	2
541	20250204	120300	80924685	3015	2995	3015	2995	5
542	20250204	120200	80909630	3010	3010	3010	3010	100
543	20250204	120100	80608630	3015	3015	3015	3015	2
544	20250204	120000	80602600	3015	3015	3015	3015	0
545	20250204	115900	80602600	3015	3015	3015	3015	0
546	20250204	115800	80602600	3015	3015	3015	3015	0
547	20250204	115700	80602600	3015	3015	3015	3015	0
548	20250204	115600	80602600	3015	3015	3015	3015	0
549	20250204	115500	80602600	3015	3015	3015	3015	2
550	20250204	115400	80596570	3015	3015	3015	3015	0
551	20250204	115300	80596570	3015	3015	3015	3015	0
552	20250204	115200	80596570	3015	3015	3015	3015	0
553	20250204	115100	80596570	3015	3015	3015	3015	0
554	20250204	115000	80596570	3015	3015	3015	3015	0
555	20250204	114900	80596570	3015	3015	3015	3015	0
556	20250204	114800	80596570	3015	2995	3015	2995	217
557	20250204	114700	79945935	2990	2990	2990	2990	195
558	20250204	114600	79362885	2980	2980	2980	2980	11
559	20250204	114500	79330105	2975	2975	2975	2975	0
560	20250204	114400	79330105	2975	2985	2985	2975	15
561	20250204	114300	79285450	3000	2995	3000	2995	1666
562	20250204	114200	74287455	3000	3000	3000	3000	0
563	20250204	114100	74287455	3000	3000	3000	3000	0
564	20250204	114000	74287455	3000	3000	3000	3000	0
565	20250204	113900	74287455	3000	3000	3000	3000	0
566	20250204	113800	74287455	3000	3000	3000	3000	0
567	20250204	113700	74287455	3000	3000	3000	3000	0
568	20250204	113600	74287455	3000	3000	3000	3000	0
569	20250204	113500	74287455	3000	3005	3010	2985	189
570	20250204	113400	73719035	3010	2995	3010	2995	400
571	20250204	113300	72515615	2995	2995	2995	2995	0
572	20250204	113200	72515615	2995	2995	2995	2995	200
573	20250204	113100	71916615	3015	3015	3015	3015	0
574	20250204	113000	71916615	3015	3015	3015	3015	0
575	20250204	112900	71916615	3015	3015	3015	3015	0
576	20250204	112800	71916615	3015	2970	3015	2970	625
577	20250204	112700	70048930	2970	2970	2970	2970	400
578	20250204	112600	68860930	2970	2970	2975	2970	699
579	20250204	112500	66784650	2970	2975	2975	2960	1714
580	20250204	112400	61703025	2985	2985	2985	2985	0
581	20250204	112300	61703025	2985	2985	2985	2985	1
582	20250204	112200	61700040	2985	2985	3000	2985	83
583	20250204	112100	61451995	2995	2995	2995	2995	1
584	20250204	112000	61449000	2980	2980	2980	2980	312
585	20250204	111900	60519240	3015	3010	3015	2980	62
586	20250204	111800	60332625	3015	2985	3015	2985	574
587	20250204	111700	58613060	2980	2985	2985	2980	4
588	20250204	111600	58601130	2985	2985	2985	2985	0
589	20250204	111500	58601130	2985	3000	3000	2985	1178
590	20250204	111400	55081675	3000	3000	3000	3000	0
591	20250204	111300	55081675	3000	3000	3000	3000	0
592	20250204	111200	55081675	3000	3000	3000	3000	0
593	20250204	111100	55081675	3000	3000	3000	3000	0
594	20250204	111000	55081675	3000	3000	3000	3000	2
595	20250204	110900	55075675	3000	3000	3000	3000	0
596	20250204	110800	55075675	3000	3000	3000	3000	0
597	20250204	110700	55075675	3000	3000	3000	3000	21
598	20250204	110600	55012675	3000	3000	3000	3000	0
599	20250204	110500	55012675	3000	3000	3000	3000	0
600	20250204	110400	55012675	3000	3005	3005	3000	613
601	20250204	110300	53173630	3010	3010	3010	3010	0
602	20250204	110200	53173630	3010	3010	3010	3010	0
603	20250204	110100	53173630	3010	3010	3010	3010	2
604	20250204	110000	53167610	3015	3010	3015	3010	418
605	20250204	105900	51909345	3015	3020	3020	3015	81
606	20250204	105800	51665125	3015	3015	3015	3015	0
607	20250204	105700	51665125	3015	3015	3015	3015	0
608	20250204	105600	51665125	3015	3015	3015	3015	1
609	20250204	105500	51662110	3015	3015	3015	3015	0
610	20250204	105400	51662110	3015	3015	3015	3015	0
611	20250204	105300	51662110	3015	3015	3015	3015	0
612	20250204	105200	51662110	3015	3015	3015	3015	0
613	20250204	105100	51662110	3015	3015	3015	3015	290
614	20250204	105000	50787760	3035	3020	3035	3020	250
615	20250204	104900	50032655	3020	3020	3020	3020	2
616	20250204	104800	50026615	3020	3030	3030	3020	456
617	20250204	104700	48649475	3035	3035	3035	3035	0
618	20250204	104600	48649475	3035	3035	3035	3035	1
619	20250204	104500	48646440	3035	3035	3035	3035	0
620	20250204	104400	48646440	3035	3035	3035	3035	0
621	20250204	104300	48646440	3035	3035	3035	3035	0
622	20250204	104200	48646440	3035	3035	3035	3035	32
623	20250204	104100	48549320	3035	3035	3035	3035	1
624	20250204	104000	48546285	3040	3040	3040	3040	0
625	20250204	103900	48546285	3040	3040	3040	3040	0
626	20250204	103800	48546285	3040	3035	3040	3035	63
627	20250204	103700	48355065	3035	3025	3035	3025	567
628	20250204	103600	46634705	3030	3030	3030	3030	2
629	20250204	103500	46628645	3030	3030	3030	3030	2
630	20250204	103400	46622585	3030	3030	3030	3030	0
631	20250204	103300	46622585	3030	3030	3030	3030	0
632	20250204	103200	46622585	3030	3030	3030	3030	18
633	20250204	103100	46568045	3035	3030	3035	3025	506
634	20250204	103000	45034295	3035	3040	3040	3035	66
635	20250204	102900	44833665	3040	3040	3040	3040	0
636	20250204	102800	44833665	3040	3040	3040	3040	1
637	20250204	102700	44830625	3045	3045	3045	3045	0
638	20250204	102600	44830625	3045	3045	3045	3045	2
639	20250204	102500	44824535	3040	3040	3040	3040	0
640	20250204	102400	44824535	3040	3040	3040	3040	0
641	20250204	102300	44824535	3040	3040	3040	3040	21
642	20250204	102200	44760695	3040	3040	3045	3040	379
643	20250204	102100	43606985	3045	3040	3045	3040	138
644	20250204	102000	43187455	3040	3040	3040	3040	0
645	20250204	101900	43187455	3040	3040	3040	3040	0
646	20250204	101800	43187455	3040	3040	3040	3040	0
647	20250204	101700	43187455	3040	3040	3040	3040	0
648	20250204	101600	43187455	3040	3040	3040	3040	37
649	20250204	101500	43074975	3040	3040	3040	3040	0
650	20250204	101400	43074975	3040	3040	3040	3040	179
651	20250204	101300	42530815	3040	3040	3040	3040	0
652	20250204	101200	42530815	3040	3040	3040	3040	0
653	20250204	101100	42530815	3040	3030	3040	3030	1120
654	20250204	101000	39127110	3030	3015	3030	3015	60
655	20250204	100900	38946180	3015	3010	3015	3010	6000
656	20250204	100800	20861520	3010	3005	3010	3005	3
657	20250204	100700	20852495	3010	3005	3010	3005	150
658	20250204	100600	20401715	3000	3000	3000	3000	209
659	20250204	100500	19774715	3000	3000	3000	3000	1
660	20250204	100400	19771715	3000	3000	3000	3000	0
661	20250204	100300	19771715	3000	3000	3000	3000	0
662	20250204	100200	19771715	3000	3000	3000	3000	0
663	20250204	100100	19771715	3000	3005	3005	3000	895
664	20250204	100000	17085815	3010	3010	3010	3010	0
665	20250204	095900	17085815	3010	3010	3010	3010	0
666	20250204	095800	17085815	3010	3010	3010	3010	2
667	20250204	095700	17079795	3005	3005	3005	3005	0
668	20250204	095600	17079795	3005	3005	3005	3005	1
669	20250204	095500	17076790	3010	3010	3010	3010	2
670	20250204	095400	17070770	3010	3010	3010	3010	0
671	20250204	095300	17070770	3010	3010	3010	3010	0
672	20250204	095200	17070770	3010	3010	3010	3010	0
673	20250204	095100	17070770	3010	3010	3010	3010	1
674	20250204	095000	17067760	3005	3005	3005	3005	0
675	20250204	094900	17067760	3005	3005	3005	3005	0
676	20250204	094800	17067760	3005	3005	3005	3005	0
677	20250204	094700	17067760	3005	3000	3005	3000	94
678	20250204	094600	16785715	3000	3000	3000	3000	0
679	20250204	094500	16785715	3000	3000	3000	3000	0
680	20250204	094400	16785715	3000	3000	3000	3000	3
681	20250204	094300	16776715	3010	3010	3010	3010	5
682	20250204	094200	16761665	3010	3010	3010	3010	0
683	20250204	094100	16761665	3010	2995	3010	2995	175
684	20250204	094000	16236890	3000	3000	3000	3000	0
685	20250204	093900	16236890	3000	3000	3000	3000	0
686	20250204	093800	16236890	3000	3000	3000	3000	0
687	20250204	093700	16236890	3000	3000	3000	3000	56
688	20250204	093600	16068890	3000	3000	3000	3000	0
689	20250204	093500	16068890	3000	3000	3000	3000	522
690	20250204	093400	14502890	3005	3005	3005	3005	0
691	20250204	093300	14502890	3005	3005	3005	3005	0
692	20250204	093200	14502890	3005	3005	3005	3005	0
693	20250204	093100	14502890	3005	3005	3005	3005	2
694	20250204	093000	14496880	3010	3010	3010	3010	0
695	20250204	092900	14496880	3010	3010	3010	3010	1
696	20250204	092800	14493870	3000	3000	3000	3000	0
697	20250204	092700	14493870	3000	3000	3000	3000	480
698	20250204	092600	13053870	3010	3010	3010	3010	0
699	20250204	092500	13053870	3010	3000	3010	3000	50
700	20250204	092400	12903860	3000	3000	3000	3000	0
701	20250204	092300	12903860	3000	3000	3000	3000	2
702	20250204	092200	12897860	3010	3010	3010	3010	0
703	20250204	092100	12897860	3010	2995	3010	2995	897
704	20250204	092000	10211220	2995	2995	2995	2995	0
705	20250204	091900	10211220	2995	2995	2995	2995	0
706	20250204	091800	10211220	2995	2995	2995	2995	0
707	20250204	091700	10211220	2995	2995	2995	2995	0
708	20250204	091600	10211220	2995	2995	2995	2995	0
709	20250204	091500	10211220	2995	2995	3010	2995	1452
710	20250204	091400	5861445	3000	3000	3000	3000	0
711	20250204	091300	5861445	3000	3000	3000	3000	10
712	20250204	091200	5831445	3000	3000	3000	3000	0
713	20250204	091100	5831445	3000	3000	3000	3000	36
714	20250204	091000	5723445	3000	2995	3000	2995	20
715	20250204	090900	5663530	3000	3000	3000	3000	0
716	20250204	090800	5663530	3000	3000	3000	3000	0
717	20250204	090700	5663530	3000	3000	3000	3000	0
718	20250204	090600	5663530	3000	2990	3000	2990	54
719	20250204	090500	5502055	2990	2990	2990	2990	1
720	20250204	090400	5499065	2970	2970	2970	2970	191
721	20250204	090300	4931795	2970	2965	2970	2965	31
722	20250204	090200	4839875	2960	2955	2960	2955	486
723	20250204	090100	3403740	2955	2955	2955	2955	0
724	20250204	090000	3403740	2955	2955	2960	2955	1150