KissMeData/338100/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211000	62074770	4140	4140	4140	4140	61
3	20250204	210900	62074770	4140	4140	4140	4140	0
4	20250204	210800	62074770	4140	4140	4140	4140	0
5	20250204	210700	62074770	4140	4140	4140	4140	0
6	20250204	210600	62074770	4140	4140	4140	4140	0
7	20250204	210500	62074770	4140	4140	4140	4140	0
8	20250204	210400	62074770	4140	4140	4140	4140	0
9	20250204	210300	62074770	4140	4140	4140	4140	0
10	20250204	210200	62074770	4140	4140	4140	4140	0
11	20250204	210100	62074770	4140	4140	4140	4140	0
12	20250204	210000	62074770	4140	4140	4140	4140	0
13	20250204	205900	62074770	4140	4140	4140	4140	0
14	20250204	205800	62074770	4140	4140	4140	4140	0
15	20250204	205700	62074770	4140	4140	4140	4140	0
16	20250204	205600	62074770	4140	4140	4140	4140	0
17	20250204	205500	62074770	4140	4140	4140	4140	0
18	20250204	205400	62074770	4140	4140	4140	4140	0
19	20250204	205300	62074770	4140	4140	4140	4140	0
20	20250204	205200	62074770	4140	4140	4140	4140	0
21	20250204	205100	62074770	4140	4140	4140	4140	0
22	20250204	205000	62074770	4140	4140	4140	4140	0
23	20250204	204900	62074770	4140	4140	4140	4140	0
24	20250204	204800	62074770	4140	4140	4140	4140	0
25	20250204	204700	62074770	4140	4140	4140	4140	0
26	20250204	204600	62074770	4140	4140	4140	4140	0
27	20250204	204500	62074770	4140	4140	4140	4140	0
28	20250204	204400	62074770	4140	4140	4140	4140	0
29	20250204	204300	62074770	4140	4140	4140	4140	0
30	20250204	204200	62074770	4140	4140	4140	4140	0
31	20250204	204100	62074770	4140	4140	4140	4140	0
32	20250204	204000	62074770	4140	4140	4140	4140	61
33	20250204	203900	62074770	4140	4140	4140	4140	0
34	20250204	203800	62074770	4140	4140	4140	4140	0
35	20250204	203700	62074770	4140	4140	4140	4140	0
36	20250204	203600	62074770	4140	4140	4140	4140	0
37	20250204	203500	62074770	4140	4140	4140	4140	0
38	20250204	203400	62074770	4140	4140	4140	4140	0
39	20250204	203300	62074770	4140	4140	4140	4140	0
40	20250204	203200	62074770	4140	4140	4140	4140	0
41	20250204	203100	62074770	4140	4140	4140	4140	0
42	20250204	203000	62074770	4140	4140	4140	4140	0
43	20250204	202900	62074770	4140	4140	4140	4140	0
44	20250204	202800	62074770	4140	4140	4140	4140	0
45	20250204	202700	62074770	4140	4140	4140	4140	0
46	20250204	202600	62074770	4140	4140	4140	4140	0
47	20250204	202500	62074770	4140	4140	4140	4140	0
48	20250204	202400	62074770	4140	4140	4140	4140	0
49	20250204	202300	62074770	4140	4140	4140	4140	0
50	20250204	202200	62074770	4140	4140	4140	4140	0
51	20250204	202100	62074770	4140	4140	4140	4140	0
52	20250204	202000	62074770	4140	4140	4140	4140	0
53	20250204	201900	62074770	4140	4140	4140	4140	0
54	20250204	201800	62074770	4140	4140	4140	4140	0
55	20250204	201700	62074770	4140	4140	4140	4140	0
56	20250204	201600	62074770	4140	4140	4140	4140	0
57	20250204	201500	62074770	4140	4140	4140	4140	0
58	20250204	201400	62074770	4140	4140	4140	4140	0
59	20250204	201300	62074770	4140	4140	4140	4140	0
60	20250204	201200	62074770	4140	4140	4140	4140	0
61	20250204	201100	62074770	4140	4140	4140	4140	0
62	20250204	201000	62074770	4140	4140	4140	4140	61
63	20250204	200900	62074770	4140	4140	4140	4140	0
64	20250204	200800	62074770	4140	4140	4140	4140	0
65	20250204	200700	62074770	4140	4140	4140	4140	0
66	20250204	200600	62074770	4140	4140	4140	4140	0
67	20250204	200500	62074770	4140	4140	4140	4140	0
68	20250204	200400	62074770	4140	4140	4140	4140	0
69	20250204	200300	62074770	4140	4140	4140	4140	0
70	20250204	200200	62074770	4140	4140	4140	4140	0
71	20250204	200100	62074770	4140	4140	4140	4140	0
72	20250204	200000	62074770	4140	4140	4140	4140	0
73	20250204	195900	62074770	4140	4140	4140	4140	0
74	20250204	195800	62074770	4140	4140	4140	4140	0
75	20250204	195700	62074770	4140	4140	4140	4140	0
76	20250204	195600	62074770	4140	4140	4140	4140	0
77	20250204	195500	62074770	4140	4140	4140	4140	0
78	20250204	195400	62074770	4140	4140	4140	4140	0
79	20250204	195300	62074770	4140	4140	4140	4140	0
80	20250204	195200	62074770	4140	4140	4140	4140	0
81	20250204	195100	62074770	4140	4140	4140	4140	0
82	20250204	195000	62074770	4140	4140	4140	4140	0
83	20250204	194900	62074770	4140	4140	4140	4140	0
84	20250204	194800	62074770	4140	4140	4140	4140	0
85	20250204	194700	62074770	4140	4140	4140	4140	0
86	20250204	194600	62074770	4140	4140	4140	4140	0
87	20250204	194500	62074770	4140	4140	4140	4140	0
88	20250204	194400	62074770	4140	4140	4140	4140	0
89	20250204	194300	62074770	4140	4140	4140	4140	0
90	20250204	194200	62074770	4140	4140	4140	4140	0
91	20250204	194100	62074770	4140	4140	4140	4140	0
92	20250204	194000	62074770	4140	4140	4140	4140	61
93	20250204	193900	62074770	4140	4140	4140	4140	0
94	20250204	193800	62074770	4140	4140	4140	4140	0
95	20250204	193700	62074770	4140	4140	4140	4140	0
96	20250204	193600	62074770	4140	4140	4140	4140	0
97	20250204	193500	62074770	4140	4140	4140	4140	0
98	20250204	193400	62074770	4140	4140	4140	4140	0
99	20250204	193300	62074770	4140	4140	4140	4140	0
100	20250204	193200	62074770	4140	4140	4140	4140	0
101	20250204	193100	62074770	4140	4140	4140	4140	0
102	20250204	193000	62074770	4140	4140	4140	4140	0
103	20250204	192900	62074770	4140	4140	4140	4140	0
104	20250204	192800	62074770	4140	4140	4140	4140	0
105	20250204	192700	62074770	4140	4140	4140	4140	0
106	20250204	192600	62074770	4140	4140	4140	4140	0
107	20250204	192500	62074770	4140	4140	4140	4140	0
108	20250204	192400	62074770	4140	4140	4140	4140	0
109	20250204	192300	62074770	4140	4140	4140	4140	0
110	20250204	192200	62074770	4140	4140	4140	4140	0
111	20250204	192100	62074770	4140	4140	4140	4140	0
112	20250204	192000	62074770	4140	4140	4140	4140	0
113	20250204	191900	62074770	4140	4140	4140	4140	0
114	20250204	191800	62074770	4140	4140	4140	4140	0
115	20250204	191700	62074770	4140	4140	4140	4140	0
116	20250204	191600	62074770	4140	4140	4140	4140	0
117	20250204	191500	62074770	4140	4140	4140	4140	0
118	20250204	191400	62074770	4140	4140	4140	4140	0
119	20250204	191300	62074770	4140	4140	4140	4140	0
120	20250204	191200	62074770	4140	4140	4140	4140	0
121	20250204	191100	62074770	4140	4140	4140	4140	0
122	20250204	191000	62074770	4140	4140	4140	4140	61
123	20250204	190900	62074770	4140	4140	4140	4140	0
124	20250204	190800	62074770	4140	4140	4140	4140	0
125	20250204	190700	62074770	4140	4140	4140	4140	0
126	20250204	190600	62074770	4140	4140	4140	4140	0
127	20250204	190500	62074770	4140	4140	4140	4140	0
128	20250204	190400	62074770	4140	4140	4140	4140	0
129	20250204	190300	62074770	4140	4140	4140	4140	0
130	20250204	190200	62074770	4140	4140	4140	4140	0
131	20250204	190100	62074770	4140	4140	4140	4140	0
132	20250204	190000	62074770	4140	4140	4140	4140	0
133	20250204	185900	62074770	4140	4140	4140	4140	0
134	20250204	185800	62074770	4140	4140	4140	4140	0
135	20250204	185700	62074770	4140	4140	4140	4140	0
136	20250204	185600	62074770	4140	4140	4140	4140	0
137	20250204	185500	62074770	4140	4140	4140	4140	0
138	20250204	185400	62074770	4140	4140	4140	4140	0
139	20250204	185300	62074770	4140	4140	4140	4140	0
140	20250204	185200	62074770	4140	4140	4140	4140	0
141	20250204	185100	62074770	4140	4140	4140	4140	0
142	20250204	185000	62074770	4140	4140	4140	4140	0
143	20250204	184900	62074770	4140	4140	4140	4140	0
144	20250204	184800	62074770	4140	4140	4140	4140	0
145	20250204	184700	62074770	4140	4140	4140	4140	0
146	20250204	184600	62074770	4140	4140	4140	4140	0
147	20250204	184500	62074770	4140	4140	4140	4140	0
148	20250204	184400	62074770	4140	4140	4140	4140	0
149	20250204	184300	62074770	4140	4140	4140	4140	0
150	20250204	184200	62074770	4140	4140	4140	4140	0
151	20250204	184100	62074770	4140	4140	4140	4140	0
152	20250204	184000	62074770	4140	4140	4140	4140	61
153	20250204	183900	62074770	4140	4140	4140	4140	0
154	20250204	183800	62074770	4140	4140	4140	4140	0
155	20250204	183700	62074770	4140	4140	4140	4140	0
156	20250204	183600	62074770	4140	4140	4140	4140	0
157	20250204	183500	62074770	4140	4140	4140	4140	0
158	20250204	183400	62074770	4140	4140	4140	4140	0
159	20250204	183300	62074770	4140	4140	4140	4140	0
160	20250204	183200	62074770	4140	4140	4140	4140	0
161	20250204	183100	62074770	4140	4140	4140	4140	0
162	20250204	183000	62074770	4140	4140	4140	4140	0
163	20250204	182900	62074770	4140	4140	4140	4140	0
164	20250204	182800	62074770	4140	4140	4140	4140	0
165	20250204	182700	62074770	4140	4140	4140	4140	0
166	20250204	182600	62074770	4140	4140	4140	4140	0
167	20250204	182500	62074770	4140	4140	4140	4140	0
168	20250204	182400	62074770	4140	4140	4140	4140	0
169	20250204	182300	62074770	4140	4140	4140	4140	0
170	20250204	182200	62074770	4140	4140	4140	4140	0
171	20250204	182100	62074770	4140	4140	4140	4140	0
172	20250204	182000	62074770	4140	4140	4140	4140	0
173	20250204	181900	62074770	4140	4140	4140	4140	0
174	20250204	181800	62074770	4140	4140	4140	4140	0
175	20250204	181700	62074770	4140	4140	4140	4140	0
176	20250204	181600	62074770	4140	4140	4140	4140	0
177	20250204	181500	62074770	4140	4140	4140	4140	0
178	20250204	181400	62074770	4140	4140	4140	4140	0
179	20250204	181300	62074770	4140	4140	4140	4140	0
180	20250204	181200	62074770	4140	4140	4140	4140	0
181	20250204	181100	62074770	4140	4140	4140	4140	0
182	20250204	181000	62074770	4140	4140	4140	4140	61
183	20250204	180900	62074770	4140	4140	4140	4140	0
184	20250204	180800	62074770	4140	4140	4140	4140	0
185	20250204	180700	62074770	4140	4140	4140	4140	0
186	20250204	180600	62074770	4140	4140	4140	4140	0
187	20250204	180500	62074770	4140	4140	4140	4140	0
188	20250204	180400	62074770	4140	4140	4140	4140	0
189	20250204	180300	62074770	4140	4140	4140	4140	0
190	20250204	180200	62074770	4140	4140	4140	4140	0
191	20250204	180100	62074770	4140	4140	4140	4140	0
192	20250204	180000	62074770	4140	4140	4140	4140	0
193	20250204	175900	62074770	4140	4140	4140	4140	0
194	20250204	175800	62074770	4140	4140	4140	4140	0
195	20250204	175700	62074770	4140	4140	4140	4140	0
196	20250204	175600	62074770	4140	4140	4140	4140	0
197	20250204	175500	62074770	4140	4140	4140	4140	0
198	20250204	175400	62074770	4140	4140	4140	4140	0
199	20250204	175300	62074770	4140	4140	4140	4140	0
200	20250204	175200	62074770	4140	4140	4140	4140	0
201	20250204	175100	62074770	4140	4140	4140	4140	0
202	20250204	175000	62074770	4140	4140	4140	4140	0
203	20250204	174900	62074770	4140	4140	4140	4140	0
204	20250204	174800	62074770	4140	4140	4140	4140	0
205	20250204	174700	62074770	4140	4140	4140	4140	0
206	20250204	174600	62074770	4140	4140	4140	4140	0
207	20250204	174500	62074770	4140	4140	4140	4140	0
208	20250204	174400	62074770	4140	4140	4140	4140	0
209	20250204	174300	62074770	4140	4140	4140	4140	0
210	20250204	174200	62074770	4140	4140	4140	4140	0
211	20250204	174100	62074770	4140	4140	4140	4140	0
212	20250204	174000	62074770	4140	4140	4140	4140	61
213	20250204	173900	62074770	4140	4140	4140	4140	0
214	20250204	173800	62074770	4140	4140	4140	4140	0
215	20250204	173700	62074770	4140	4140	4140	4140	0
216	20250204	173600	62074770	4140	4140	4140	4140	0
217	20250204	173500	62074770	4140	4140	4140	4140	0
218	20250204	173400	62074770	4140	4140	4140	4140	0
219	20250204	173300	62074770	4140	4140	4140	4140	0
220	20250204	173200	62074770	4140	4140	4140	4140	0
221	20250204	173100	62074770	4140	4140	4140	4140	0
222	20250204	173000	62074770	4140	4140	4140	4140	0
223	20250204	172900	62074770	4140	4140	4140	4140	0
224	20250204	172800	62074770	4140	4140	4140	4140	0
225	20250204	172700	62074770	4140	4140	4140	4140	0
226	20250204	172600	62074770	4140	4140	4140	4140	0
227	20250204	172500	62074770	4140	4140	4140	4140	0
228	20250204	172400	62074770	4140	4140	4140	4140	0
229	20250204	172300	62074770	4140	4140	4140	4140	0
230	20250204	172200	62074770	4140	4140	4140	4140	0
231	20250204	172100	62074770	4140	4140	4140	4140	0
232	20250204	172000	62074770	4140	4140	4140	4140	0
233	20250204	171900	62074770	4140	4140	4140	4140	0
234	20250204	171800	62074770	4140	4140	4140	4140	0
235	20250204	171700	62074770	4140	4140	4140	4140	0
236	20250204	171600	62074770	4140	4140	4140	4140	0
237	20250204	171500	62074770	4140	4140	4140	4140	0
238	20250204	171400	62074770	4140	4140	4140	4140	0
239	20250204	171300	62074770	4140	4140	4140	4140	0
240	20250204	171200	62074770	4140	4140	4140	4140	0
241	20250204	171100	62074770	4140	4140	4140	4140	0
242	20250204	171000	62074770	4140	4140	4140	4140	61
243	20250204	170900	62074770	4140	4140	4140	4140	0
244	20250204	170800	62074770	4140	4140	4140	4140	0
245	20250204	170700	62074770	4140	4140	4140	4140	0
246	20250204	170600	62074770	4140	4140	4140	4140	0
247	20250204	170500	62074770	4140	4140	4140	4140	0
248	20250204	170400	62074770	4140	4140	4140	4140	0
249	20250204	170300	62074770	4140	4140	4140	4140	0
250	20250204	170200	62074770	4140	4140	4140	4140	0
251	20250204	170100	62074770	4140	4140	4140	4140	0
252	20250204	170000	62074770	4140	4140	4140	4140	0
253	20250204	165900	62074770	4140	4140	4140	4140	0
254	20250204	165800	62074770	4140	4140	4140	4140	0
255	20250204	165700	62074770	4140	4140	4140	4140	0
256	20250204	165600	62074770	4140	4140	4140	4140	0
257	20250204	165500	62074770	4140	4140	4140	4140	0
258	20250204	165400	62074770	4140	4140	4140	4140	0
259	20250204	165300	62074770	4140	4140	4140	4140	0
260	20250204	165200	62074770	4140	4140	4140	4140	0
261	20250204	165100	62074770	4140	4140	4140	4140	0
262	20250204	165000	62074770	4140	4140	4140	4140	0
263	20250204	164900	62074770	4140	4140	4140	4140	0
264	20250204	164800	62074770	4140	4140	4140	4140	0
265	20250204	164700	62074770	4140	4140	4140	4140	0
266	20250204	164600	62074770	4140	4140	4140	4140	0
267	20250204	164500	62074770	4140	4140	4140	4140	0
268	20250204	164400	62074770	4140	4140	4140	4140	0
269	20250204	164300	62074770	4140	4140	4140	4140	0
270	20250204	164200	62074770	4140	4140	4140	4140	0
271	20250204	164100	62074770	4140	4140	4140	4140	0
272	20250204	164000	62074770	4140	4140	4140	4140	61
273	20250204	163900	62074770	4140	4140	4140	4140	0
274	20250204	163800	62074770	4140	4140	4140	4140	0
275	20250204	163700	62074770	4140	4140	4140	4140	0
276	20250204	163600	62074770	4140	4140	4140	4140	0
277	20250204	163500	62074770	4140	4140	4140	4140	0
278	20250204	163400	62074770	4140	4140	4140	4140	0
279	20250204	163300	62074770	4140	4140	4140	4140	0
280	20250204	163200	62074770	4140	4140	4140	4140	0
281	20250204	163100	62074770	4140	4140	4140	4140	0
282	20250204	163000	62074770	4140	4140	4140	4140	0
283	20250204	162900	62074770	4140	4140	4140	4140	0
284	20250204	162800	62074770	4140	4140	4140	4140	0
285	20250204	162700	62074770	4140	4140	4140	4140	0
286	20250204	162600	62074770	4140	4140	4140	4140	0
287	20250204	162500	62074770	4140	4140	4140	4140	0
288	20250204	162400	62074770	4140	4140	4140	4140	0
289	20250204	162300	62074770	4140	4140	4140	4140	0
290	20250204	162200	62074770	4140	4140	4140	4140	0
291	20250204	162100	62074770	4140	4140	4140	4140	0
292	20250204	162000	62074770	4140	4140	4140	4140	0
293	20250204	161900	62074770	4140	4140	4140	4140	0
294	20250204	161800	62074770	4140	4140	4140	4140	0
295	20250204	161700	62074770	4140	4140	4140	4140	0
296	20250204	161600	62074770	4140	4140	4140	4140	0
297	20250204	161500	62074770	4140	4140	4140	4140	0
298	20250204	161400	62074770	4140	4140	4140	4140	0
299	20250204	161300	62074770	4140	4140	4140	4140	0
300	20250204	161200	62074770	4140	4140	4140	4140	0
301	20250204	161100	62074770	4140	4140	4140	4140	0
302	20250204	161000	62074770	4140	4140	4140	4140	61
303	20250204	160900	62074770	4140	4140	4140	4140	0
304	20250204	160800	62074770	4140	4140	4140	4140	0
305	20250204	160700	62074770	4140	4140	4140	4140	0
306	20250204	160600	62074770	4140	4140	4140	4140	0
307	20250204	160500	62074770	4140	4140	4140	4140	0
308	20250204	160400	62074770	4140	4140	4140	4140	0
309	20250204	160300	62074770	4140	4140	4140	4140	0
310	20250204	160200	62074770	4140	4140	4140	4140	0
311	20250204	160100	62074770	4140	4140	4140	4140	0
312	20250204	160000	62074770	4140	4140	4140	4140	0
313	20250204	155900	62074770	4140	4140	4140	4140	0
314	20250204	155800	62074770	4140	4140	4140	4140	0
315	20250204	155700	62074770	4140	4140	4140	4140	0
316	20250204	155600	62074770	4140	4140	4140	4140	0
317	20250204	155500	62074770	4140	4140	4140	4140	0
318	20250204	155400	62074770	4140	4140	4140	4140	0
319	20250204	155300	62074770	4140	4140	4140	4140	0
320	20250204	155200	62074770	4140	4140	4140	4140	0
321	20250204	155100	62074770	4140	4140	4140	4140	0
322	20250204	155000	62074770	4140	4140	4140	4140	0
323	20250204	154900	62074770	4140	4140	4140	4140	0
324	20250204	154800	62074770	4140	4140	4140	4140	0
325	20250204	154700	62074770	4140	4140	4140	4140	0
326	20250204	154600	62074770	4140	4140	4140	4140	0
327	20250204	154500	62074770	4140	4140	4140	4140	0
328	20250204	154400	62074770	4140	4140	4140	4140	0
329	20250204	154300	62074770	4140	4140	4140	4140	0
330	20250204	154200	62074770	4140	4140	4140	4140	0
331	20250204	154100	62074770	4140	4140	4140	4140	0
332	20250204	154000	62074770	4140	4140	4140	4140	61
333	20250204	153900	62074770	4140	4140	4140	4140	0
334	20250204	153800	62074770	4140	4140	4140	4140	0
335	20250204	153700	62074770	4140	4140	4140	4140	0
336	20250204	153600	62074770	4140	4140	4140	4140	0
337	20250204	153500	62074770	4140	4140	4140	4140	0
338	20250204	153400	62074770	4140	4140	4140	4140	0
339	20250204	153300	62074770	4140	4140	4140	4140	0
340	20250204	153200	62074770	4140	4140	4140	4140	0
341	20250204	153100	62074770	4140	4140	4140	4140	0
342	20250204	153000	62074770	4140	4140	4140	4140	61
343	20250204	152900	61822230	4135	4135	4135	4135	0
344	20250204	152800	61822230	4135	4135	4135	4135	0
345	20250204	152700	61822230	4135	4135	4135	4135	0
346	20250204	152600	61822230	4135	4135	4135	4135	0
347	20250204	152500	61822230	4135	4135	4135	4135	0
348	20250204	152400	61822230	4135	4135	4135	4135	0
349	20250204	152300	61822230	4135	4135	4135	4135	0
350	20250204	152200	61822230	4135	4135	4135	4135	0
351	20250204	152100	61822230	4135	4135	4135	4135	0
352	20250204	152000	61822230	4135	4135	4135	4135	0
353	20250204	151900	61822230	4135	4135	4135	4135	0
354	20250204	151800	61822230	4135	4135	4135	4135	0
355	20250204	151700	61822230	4135	4135	4135	4135	0
356	20250204	151600	61822230	4135	4135	4135	4135	0
357	20250204	151500	61822230	4135	4135	4135	4135	11
358	20250204	151400	61776745	4140	4140	4140	4140	0
359	20250204	151300	61776745	4140	4140	4140	4140	0
360	20250204	151200	61776745	4140	4140	4140	4140	0
361	20250204	151100	61776745	4140	4140	4140	4140	1
362	20250204	151000	61772605	4140	4140	4140	4140	20
363	20250204	150900	61689805	4135	4135	4135	4135	1
364	20250204	150800	61685670	4135	4135	4135	4135	0
365	20250204	150700	61685670	4135	4135	4135	4135	3
366	20250204	150600	61673265	4130	4130	4130	4130	0
367	20250204	150500	61673265	4130	4130	4130	4130	0
368	20250204	150400	61673265	4130	4130	4130	4130	0
369	20250204	150300	61673265	4130	4130	4130	4130	0
370	20250204	150200	61673265	4130	4130	4130	4130	0
371	20250204	150100	61673265	4130	4135	4135	4130	110
372	20250204	150000	61218690	4135	4135	4135	4135	0
373	20250204	145900	61218690	4135	4135	4135	4135	0
374	20250204	145800	61218690	4135	4135	4135	4135	0
375	20250204	145700	61218690	4135	4135	4135	4135	15
376	20250204	145600	61156665	4135	4135	4135	4135	0
377	20250204	145500	61156665	4135	4135	4135	4135	0
378	20250204	145400	61156665	4135	4135	4135	4135	0
379	20250204	145300	61156665	4135	4135	4135	4135	0
380	20250204	145200	61156665	4135	4135	4135	4135	0
381	20250204	145100	61156665	4135	4135	4135	4135	0
382	20250204	145000	61156665	4135	4135	4135	4135	0
383	20250204	144900	61156665	4135	4135	4135	4135	0
384	20250204	144800	61156665	4135	4135	4135	4135	0
385	20250204	144700	61156665	4135	4135	4135	4135	1
386	20250204	144600	61152530	4135	4135	4135	4135	0
387	20250204	144500	61152530	4135	4135	4135	4135	0
388	20250204	144400	61152530	4135	4135	4135	4135	0
389	20250204	144300	61152530	4135	4135	4135	4135	0
390	20250204	144200	61152530	4135	4135	4135	4135	0
391	20250204	144100	61152530	4135	4135	4135	4135	0
392	20250204	144000	61152530	4135	4135	4135	4135	0
393	20250204	143900	61152530	4135	4135	4135	4135	0
394	20250204	143800	61152530	4135	4135	4135	4135	125
395	20250204	143700	60635655	4135	4135	4135	4135	0
396	20250204	143600	60635655	4135	4135	4135	4135	100
397	20250204	143500	60222155	4135	4135	4135	4135	0
398	20250204	143400	60222155	4135	4135	4135	4135	0
399	20250204	143300	60222155	4135	4135	4135	4135	100
400	20250204	143200	59808655	4140	4140	4140	4140	0
401	20250204	143100	59808655	4140	4140	4140	4140	0
402	20250204	143000	59808655	4140	4140	4140	4140	0
403	20250204	142900	59808655	4140	4140	4140	4140	20
404	20250204	142800	59725855	4140	4140	4140	4140	0
405	20250204	142700	59725855	4140	4140	4140	4140	1
406	20250204	142600	59721715	4140	4140	4140	4140	0
407	20250204	142500	59721715	4140	4140	4140	4140	0
408	20250204	142400	59721715	4140	4140	4140	4140	0
409	20250204	142300	59721715	4140	4140	4140	4140	0
410	20250204	142200	59721715	4140	4140	4140	4140	0
411	20250204	142100	59721715	4140	4140	4140	4140	0
412	20250204	142000	59721715	4140	4140	4140	4140	0
413	20250204	141900	59721715	4140	4140	4140	4140	0
414	20250204	141800	59721715	4140	4135	4140	4135	655
415	20250204	141700	57012950	4135	4135	4135	4135	0
416	20250204	141600	57012950	4135	4135	4135	4135	633
417	20250204	141500	54395495	4130	4130	4130	4130	0
418	20250204	141400	54395495	4130	4130	4130	4130	0
419	20250204	141300	54395495	4130	4130	4130	4130	0
420	20250204	141200	54395495	4130	4130	4130	4130	0
421	20250204	141100	54395495	4130	4130	4130	4130	0
422	20250204	141000	54395495	4130	4130	4130	4130	0
423	20250204	140900	54395495	4130	4130	4130	4130	0
424	20250204	140800	54395495	4130	4130	4130	4130	0
425	20250204	140700	54395495	4130	4130	4130	4130	0
426	20250204	140600	54395495	4130	4130	4130	4130	0
427	20250204	140500	54395495	4130	4130	4130	4130	0
428	20250204	140400	54395495	4130	4130	4130	4130	0
429	20250204	140300	54395495	4130	4130	4130	4130	0
430	20250204	140200	54395495	4130	4130	4130	4130	0
431	20250204	140100	54395495	4130	4130	4130	4130	0
432	20250204	140000	54395495	4130	4130	4130	4130	0
433	20250204	135900	54395495	4130	4130	4130	4130	0
434	20250204	135800	54395495	4130	4130	4130	4130	0
435	20250204	135700	54395495	4130	4130	4130	4130	0
436	20250204	135600	54395495	4130	4130	4130	4130	0
437	20250204	135500	54395495	4130	4130	4130	4130	0
438	20250204	135400	54395495	4130	4130	4130	4130	0
439	20250204	135300	54395495	4130	4130	4130	4130	0
440	20250204	135200	54395495	4130	4130	4130	4130	0
441	20250204	135100	54395495	4130	4130	4130	4130	0
442	20250204	135000	54395495	4130	4130	4130	4130	0
443	20250204	134900	54395495	4130	4130	4130	4130	0
444	20250204	134800	54395495	4130	4130	4130	4130	0
445	20250204	134700	54395495	4130	4130	4130	4130	0
446	20250204	134600	54395495	4130	4130	4130	4130	0
447	20250204	134500	54395495	4130	4130	4130	4130	0
448	20250204	134400	54395495	4130	4130	4130	4130	0
449	20250204	134300	54395495	4130	4130	4130	4130	0
450	20250204	134200	54395495	4130	4130	4130	4130	0
451	20250204	134100	54395495	4130	4130	4130	4130	0
452	20250204	134000	54395495	4130	4130	4130	4130	0
453	20250204	133900	54395495	4130	4130	4130	4130	1
454	20250204	133800	54391365	4130	4130	4130	4130	0
455	20250204	133700	54391365	4130	4130	4130	4130	0
456	20250204	133600	54391365	4130	4130	4130	4130	0
457	20250204	133500	54391365	4130	4130	4130	4130	0
458	20250204	133400	54391365	4130	4130	4130	4130	0
459	20250204	133300	54391365	4130	4130	4130	4130	0
460	20250204	133200	54391365	4130	4130	4130	4130	0
461	20250204	133100	54391365	4130	4130	4130	4130	0
462	20250204	133000	54391365	4130	4130	4130	4130	0
463	20250204	132900	54391365	4130	4130	4130	4130	0
464	20250204	132800	54391365	4130	4130	4130	4130	3
465	20250204	132700	54378975	4130	4130	4130	4130	0
466	20250204	132600	54378975	4130	4130	4130	4130	0
467	20250204	132500	54378975	4130	4130	4130	4130	0
468	20250204	132400	54378975	4130	4130	4130	4130	0
469	20250204	132300	54378975	4130	4130	4130	4130	0
470	20250204	132200	54378975	4130	4130	4130	4130	0
471	20250204	132100	54378975	4130	4130	4130	4130	0
472	20250204	132000	54378975	4130	4130	4130	4130	0
473	20250204	131900	54378975	4130	4130	4130	4130	0
474	20250204	131800	54378975	4130	4130	4130	4130	0
475	20250204	131700	54378975	4130	4130	4130	4130	0
476	20250204	131600	54378975	4130	4130	4130	4130	0
477	20250204	131500	54378975	4130	4130	4130	4130	1232
478	20250204	131400	49290815	4130	4130	4130	4130	2
479	20250204	131300	49282555	4130	4130	4130	4130	0
480	20250204	131200	49282555	4130	4130	4130	4130	0
481	20250204	131100	49282555	4130	4130	4130	4130	40
482	20250204	131000	49117355	4130	4130	4130	4130	2
483	20250204	130900	49109095	4130	4130	4130	4130	0
484	20250204	130800	49109095	4130	4130	4130	4130	0
485	20250204	130700	49109095	4130	4130	4130	4130	0
486	20250204	130600	49109095	4130	4130	4130	4130	0
487	20250204	130500	49109095	4130	4130	4130	4130	50
488	20250204	130400	48902595	4130	4130	4130	4130	0
489	20250204	130300	48902595	4130	4130	4130	4130	0
490	20250204	130200	48902595	4130	4130	4130	4130	0
491	20250204	130100	48902595	4130	4130	4130	4130	20
492	20250204	130000	48819995	4130	4130	4130	4130	0
493	20250204	125900	48819995	4130	4130	4130	4130	0
494	20250204	125800	48819995	4130	4130	4130	4130	0
495	20250204	125700	48819995	4130	4130	4130	4130	0
496	20250204	125600	48819995	4130	4130	4130	4130	0
497	20250204	125500	48819995	4130	4130	4130	4130	0
498	20250204	125400	48819995	4130	4130	4130	4130	0
499	20250204	125300	48819995	4130	4130	4130	4130	0
500	20250204	125200	48819995	4130	4130	4130	4130	0
501	20250204	125100	48819995	4130	4130	4130	4130	0
502	20250204	125000	48819995	4130	4130	4130	4130	0
503	20250204	124900	48819995	4130	4130	4130	4130	0
504	20250204	124800	48819995	4130	4130	4130	4130	0
505	20250204	124700	48819995	4130	4130	4130	4130	0
506	20250204	124600	48819995	4130	4130	4130	4130	0
507	20250204	124500	48819995	4130	4130	4130	4130	0
508	20250204	124400	48819995	4130	4130	4130	4130	0
509	20250204	124300	48819995	4130	4130	4130	4130	0
510	20250204	124200	48819995	4130	4130	4130	4130	0
511	20250204	124100	48819995	4130	4130	4130	4130	1
512	20250204	124000	48815865	4135	4135	4135	4135	0
513	20250204	123900	48815865	4135	4135	4135	4135	0
514	20250204	123800	48815865	4135	4135	4135	4135	0
515	20250204	123700	48815865	4135	4135	4135	4135	0
516	20250204	123600	48815865	4135	4135	4135	4135	1
517	20250204	123500	48811730	4135	4135	4135	4135	0
518	20250204	123400	48811730	4135	4135	4135	4135	0
519	20250204	123300	48811730	4135	4135	4135	4135	0
520	20250204	123200	48811730	4135	4135	4135	4135	2
521	20250204	123100	48803460	4135	4135	4135	4135	24
522	20250204	123000	48704220	4135	4135	4135	4135	0
523	20250204	122900	48704220	4135	4135	4135	4135	0
524	20250204	122800	48704220	4135	4135	4135	4135	0
525	20250204	122700	48704220	4135	4135	4135	4135	0
526	20250204	122600	48704220	4135	4135	4135	4135	0
527	20250204	122500	48704220	4135	4135	4135	4135	0
528	20250204	122400	48704220	4135	4135	4135	4135	0
529	20250204	122300	48704220	4135	4135	4135	4135	0
530	20250204	122200	48704220	4135	4135	4135	4135	0
531	20250204	122100	48704220	4135	4135	4135	4135	0
532	20250204	122000	48704220	4135	4135	4135	4135	0
533	20250204	121900	48704220	4135	4135	4135	4135	0
534	20250204	121800	48704220	4135	4135	4135	4135	0
535	20250204	121700	48704220	4135	4135	4135	4135	0
536	20250204	121600	48704220	4135	4135	4135	4135	0
537	20250204	121500	48704220	4135	4135	4135	4135	0
538	20250204	121400	48704220	4135	4135	4135	4135	0
539	20250204	121300	48704220	4135	4135	4135	4135	0
540	20250204	121200	48704220	4135	4135	4135	4135	0
541	20250204	121100	48704220	4135	4135	4135	4135	0
542	20250204	121000	48704220	4135	4135	4135	4135	0
543	20250204	120900	48704220	4135	4135	4135	4135	0
544	20250204	120800	48704220	4135	4135	4135	4135	0
545	20250204	120700	48704220	4135	4135	4135	4135	0
546	20250204	120600	48704220	4135	4135	4135	4135	0
547	20250204	120500	48704220	4135	4135	4135	4135	50
548	20250204	120400	48497470	4125	4125	4125	4125	0
549	20250204	120300	48497470	4125	4130	4130	4125	33
550	20250204	120200	48361195	4135	4135	4135	4135	0
551	20250204	120100	48361195	4135	4135	4135	4135	0
552	20250204	120000	48361195	4135	4135	4135	4135	0
553	20250204	115900	48361195	4135	4135	4135	4135	0
554	20250204	115800	48361195	4135	4135	4135	4135	0
555	20250204	115700	48361195	4135	4135	4135	4135	0
556	20250204	115600	48361195	4135	4135	4135	4135	0
557	20250204	115500	48361195	4135	4135	4135	4135	0
558	20250204	115400	48361195	4135	4135	4135	4135	20
559	20250204	115300	48278495	4125	4125	4125	4125	0
560	20250204	115200	48278495	4125	4125	4125	4125	0
561	20250204	115100	48278495	4125	4125	4125	4125	0
562	20250204	115000	48278495	4125	4125	4125	4125	0
563	20250204	114900	48278495	4125	4125	4125	4125	0
564	20250204	114800	48278495	4125	4125	4125	4125	0
565	20250204	114700	48278495	4125	4125	4125	4125	0
566	20250204	114600	48278495	4125	4125	4125	4125	0
567	20250204	114500	48278495	4125	4130	4130	4125	300
568	20250204	114400	47040735	4135	4135	4135	4135	0
569	20250204	114300	47040735	4135	4135	4135	4135	0
570	20250204	114200	47040735	4135	4135	4135	4135	0
571	20250204	114100	47040735	4135	4135	4135	4135	0
572	20250204	114000	47040735	4135	4135	4135	4135	0
573	20250204	113900	47040735	4135	4135	4135	4135	53
574	20250204	113800	46821580	4135	4135	4135	4135	0
575	20250204	113700	46821580	4135	4135	4135	4135	100
576	20250204	113600	46408080	4140	4140	4140	4140	0
577	20250204	113500	46408080	4140	4140	4140	4140	0
578	20250204	113400	46408080	4140	4140	4140	4140	0
579	20250204	113300	46408080	4140	4140	4140	4140	21
580	20250204	113200	46321140	4140	4140	4140	4140	100
581	20250204	113100	45907140	4140	4140	4140	4140	0
582	20250204	113000	45907140	4140	4140	4140	4140	0
583	20250204	112900	45907140	4140	4140	4140	4140	0
584	20250204	112800	45907140	4140	4140	4140	4140	0
585	20250204	112700	45907140	4140	4140	4140	4140	12
586	20250204	112600	45857460	4140	4140	4140	4140	0
587	20250204	112500	45857460	4140	4140	4140	4140	0
588	20250204	112400	45857460	4140	4140	4140	4140	0
589	20250204	112300	45857460	4140	4140	4140	4140	100
590	20250204	112200	45443460	4140	4140	4140	4140	200
591	20250204	112100	44615460	4140	4140	4140	4140	0
592	20250204	112000	44615460	4140	4140	4140	4140	0
593	20250204	111900	44615460	4140	4140	4140	4140	0
594	20250204	111800	44615460	4140	4140	4140	4140	1
595	20250204	111700	44611320	4140	4140	4140	4140	24
596	20250204	111600	44511960	4140	4140	4140	4140	0
597	20250204	111500	44511960	4140	4140	4140	4140	0
598	20250204	111400	44511960	4140	4140	4140	4140	0
599	20250204	111300	44511960	4140	4140	4140	4140	0
600	20250204	111200	44511960	4140	4140	4140	4140	10
601	20250204	111100	44470560	4140	4140	4140	4140	0
602	20250204	111000	44470560	4140	4140	4140	4140	0
603	20250204	110900	44470560	4140	4140	4140	4140	0
604	20250204	110800	44470560	4140	4140	4140	4140	0
605	20250204	110700	44470560	4140	4140	4140	4140	485
606	20250204	110600	42462660	4155	4155	4155	4155	0
607	20250204	110500	42462660	4155	4155	4155	4155	0
608	20250204	110400	42462660	4155	4155	4160	4155	118
609	20250204	110300	41971835	4155	4155	4155	4155	423
610	20250204	110200	40214270	4155	4135	4155	4135	493
611	20250204	110100	38166075	4135	4135	4135	4135	29
612	20250204	110000	38046160	4135	4130	4175	4130	2058
613	20250204	105900	29490945	4130	4130	4140	4120	357
614	20250204	105800	28014085	4130	4130	4130	4130	3
615	20250204	105700	28001695	4130	4130	4130	4130	339
616	20250204	105600	26601625	4130	4130	4130	4130	0
617	20250204	105500	26601625	4130	4130	4130	4130	0
618	20250204	105400	26601625	4130	4130	4130	4130	1000
619	20250204	105300	22471625	4120	4120	4120	4120	0
620	20250204	105200	22471625	4120	4120	4120	4120	0
621	20250204	105100	22471625	4120	4120	4120	4120	0
622	20250204	105000	22471625	4120	4125	4125	4120	200
623	20250204	104900	21646995	4125	4125	4125	4125	0
624	20250204	104800	21646995	4125	4125	4125	4125	0
625	20250204	104700	21646995	4125	4125	4125	4125	0
626	20250204	104600	21646995	4125	4125	4125	4125	0
627	20250204	104500	21646995	4125	4125	4125	4125	0
628	20250204	104400	21646995	4125	4125	4125	4125	0
629	20250204	104300	21646995	4125	4125	4125	4125	0
630	20250204	104200	21646995	4125	4125	4125	4125	0
631	20250204	104100	21646995	4125	4125	4125	4125	0
632	20250204	104000	21646995	4125	4125	4125	4125	0
633	20250204	103900	21646995	4125	4125	4125	4125	22
634	20250204	103800	21556245	4125	4125	4125	4125	0
635	20250204	103700	21556245	4125	4125	4125	4125	3
636	20250204	103600	21543870	4125	4125	4125	4125	0
637	20250204	103500	21543870	4125	4125	4125	4125	0
638	20250204	103400	21543870	4125	4125	4125	4125	0
639	20250204	103300	21543870	4125	4125	4125	4125	3
640	20250204	103200	21531495	4125	4125	4125	4125	0
641	20250204	103100	21531495	4125	4125	4125	4125	0
642	20250204	103000	21531495	4125	4125	4125	4125	2
643	20250204	102900	21523245	4120	4115	4120	4115	771
644	20250204	102800	18347000	4115	4115	4115	4115	0
645	20250204	102700	18347000	4115	4115	4115	4115	0
646	20250204	102600	18347000	4115	4115	4115	4115	0
647	20250204	102500	18347000	4115	4115	4115	4115	0
648	20250204	102400	18347000	4115	4115	4115	4115	0
649	20250204	102300	18347000	4115	4115	4115	4115	0
650	20250204	102200	18347000	4115	4115	4115	4115	74
651	20250204	102100	18042490	4115	4115	4115	4115	100
652	20250204	102000	17630990	4115	4115	4115	4115	0
653	20250204	101900	17630990	4115	4115	4115	4115	0
654	20250204	101800	17630990	4115	4115	4115	4115	0
655	20250204	101700	17630990	4115	4115	4115	4115	0
656	20250204	101600	17630990	4115	4115	4115	4115	0
657	20250204	101500	17630990	4115	4115	4115	4115	0
658	20250204	101400	17630990	4115	4115	4115	4115	0
659	20250204	101300	17630990	4115	4115	4115	4115	108
660	20250204	101200	17186570	4115	4115	4115	4115	0
661	20250204	101100	17186570	4115	4115	4115	4115	1
662	20250204	101000	17182455	4115	4115	4115	4115	1
663	20250204	100900	17178340	4115	4115	4115	4115	0
664	20250204	100800	17178340	4115	4115	4115	4115	0
665	20250204	100700	17178340	4115	4115	4115	4115	5
666	20250204	100600	17157765	4120	4120	4120	4120	1
667	20250204	100500	17153645	4120	4120	4120	4120	1
668	20250204	100400	17149525	4120	4120	4120	4120	5
669	20250204	100300	17128925	4120	4120	4120	4120	2
670	20250204	100200	17120685	4115	4115	4115	4115	0
671	20250204	100100	17120685	4115	4115	4115	4115	0
672	20250204	100000	17120685	4115	4115	4115	4115	0
673	20250204	095900	17120685	4115	4115	4115	4115	0
674	20250204	095800	17120685	4115	4115	4115	4115	0
675	20250204	095700	17120685	4115	4115	4115	4115	0
676	20250204	095600	17120685	4115	4115	4115	4115	0
677	20250204	095500	17120685	4115	4115	4115	4115	0
678	20250204	095400	17120685	4115	4115	4115	4115	0
679	20250204	095300	17120685	4115	4115	4115	4115	0
680	20250204	095200	17120685	4115	4115	4115	4115	0
681	20250204	095100	17120685	4115	4115	4115	4115	0
682	20250204	095000	17120685	4115	4115	4115	4115	0
683	20250204	094900	17120685	4115	4115	4115	4115	0
684	20250204	094800	17120685	4115	4115	4115	4115	0
685	20250204	094700	17120685	4115	4115	4115	4115	0
686	20250204	094600	17120685	4115	4115	4115	4115	0
687	20250204	094500	17120685	4115	4115	4115	4115	0
688	20250204	094400	17120685	4115	4115	4115	4115	0
689	20250204	094300	17120685	4115	4115	4115	4115	0
690	20250204	094200	17120685	4115	4115	4115	4115	0
691	20250204	094100	17120685	4115	4115	4115	4115	0
692	20250204	094000	17120685	4115	4115	4115	4115	0
693	20250204	093900	17120685	4115	4115	4115	4115	3
694	20250204	093800	17108340	4115	4115	4115	4115	0
695	20250204	093700	17108340	4115	4115	4115	4115	1
696	20250204	093600	17104225	4120	4120	4120	4120	0
697	20250204	093500	17104225	4120	4120	4120	4120	0
698	20250204	093400	17104225	4120	4120	4120	4120	1
699	20250204	093300	17100105	4120	4120	4120	4120	3
700	20250204	093200	17087745	4120	4120	4120	4120	8
701	20250204	093100	17054785	4120	4120	4120	4120	1
702	20250204	093000	17050665	4120	4120	4120	4120	2
703	20250204	092900	17042425	4105	4105	4105	4105	0
704	20250204	092800	17042425	4105	4105	4105	4105	360
705	20250204	092700	15564625	4100	4100	4100	4100	1
706	20250204	092600	15560525	4105	4100	4105	4100	1340
707	20250204	092500	10066325	4100	4100	4100	4100	300
708	20250204	092400	8836325	4095	4095	4095	4095	39
709	20250204	092300	8676620	4100	4100	4100	4100	0
710	20250204	092200	8676620	4100	4100	4100	4100	500
711	20250204	092100	6626620	4100	4100	4100	4100	0
712	20250204	092000	6626620	4100	4100	4100	4100	0
713	20250204	091900	6626620	4100	4100	4100	4100	0
714	20250204	091800	6626620	4100	4100	4100	4100	0
715	20250204	091700	6626620	4100	4100	4100	4100	0
716	20250204	091600	6626620	4100	4100	4100	4100	0
717	20250204	091500	6626620	4100	4100	4100	4100	0
718	20250204	091400	6626620	4100	4100	4100	4100	0
719	20250204	091300	6626620	4100	4100	4100	4100	0
720	20250204	091200	6626620	4100	4100	4100	4100	0
721	20250204	091100	6626620	4100	4100	4100	4100	0
722	20250204	091000	6626620	4100	4100	4100	4100	0
723	20250204	090900	6626620	4100	4100	4100	4100	0
724	20250204	090800	6626620	4100	4100	4100	4100	175
725	20250204	090700	5909120	4100	4100	4100	4100	7
726	20250204	090600	5880420	4095	4095	4095	4095	0
727	20250204	090500	5880420	4095	4095	4095	4095	344
728	20250204	090400	4471740	4095	4095	4095	4095	0
729	20250204	090300	4471740	4095	4095	4095	4095	30
730	20250204	090200	4348890	4095	4095	4095	4095	627
731	20250204	090100	1781325	4095	4095	4095	4095	200
732	20250204	090000	962325	4095	4095	4095	4095	235