KissMeData/377190/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211900	151777865	2995	2995	2995	2995	4439
3	20250204	211800	151777865	2995	2995	2995	2995	0
4	20250204	211700	151777865	2995	2995	2995	2995	0
5	20250204	211600	151777865	2995	2995	2995	2995	0
6	20250204	211500	151777865	2995	2995	2995	2995	0
7	20250204	211400	151777865	2995	2995	2995	2995	0
8	20250204	211300	151777865	2995	2995	2995	2995	0
9	20250204	211200	151777865	2995	2995	2995	2995	0
10	20250204	211100	151777865	2995	2995	2995	2995	0
11	20250204	211000	151777865	2995	2995	2995	2995	0
12	20250204	210900	151777865	2995	2995	2995	2995	0
13	20250204	210800	151777865	2995	2995	2995	2995	0
14	20250204	210700	151777865	2995	2995	2995	2995	0
15	20250204	210600	151777865	2995	2995	2995	2995	0
16	20250204	210500	151777865	2995	2995	2995	2995	0
17	20250204	210400	151777865	2995	2995	2995	2995	0
18	20250204	210300	151777865	2995	2995	2995	2995	0
19	20250204	210200	151777865	2995	2995	2995	2995	0
20	20250204	210100	151777865	2995	2995	2995	2995	0
21	20250204	210000	151777865	2995	2995	2995	2995	0
22	20250204	205900	151777865	2995	2995	2995	2995	0
23	20250204	205800	151777865	2995	2995	2995	2995	0
24	20250204	205700	151777865	2995	2995	2995	2995	0
25	20250204	205600	151777865	2995	2995	2995	2995	0
26	20250204	205500	151777865	2995	2995	2995	2995	0
27	20250204	205400	151777865	2995	2995	2995	2995	0
28	20250204	205300	151777865	2995	2995	2995	2995	0
29	20250204	205200	151777865	2995	2995	2995	2995	0
30	20250204	205100	151777865	2995	2995	2995	2995	0
31	20250204	205000	151777865	2995	2995	2995	2995	0
32	20250204	204900	151777865	2995	2995	2995	2995	4439
33	20250204	204800	151777865	2995	2995	2995	2995	0
34	20250204	204700	151777865	2995	2995	2995	2995	0
35	20250204	204600	151777865	2995	2995	2995	2995	0
36	20250204	204500	151777865	2995	2995	2995	2995	0
37	20250204	204400	151777865	2995	2995	2995	2995	0
38	20250204	204300	151777865	2995	2995	2995	2995	0
39	20250204	204200	151777865	2995	2995	2995	2995	0
40	20250204	204100	151777865	2995	2995	2995	2995	0
41	20250204	204000	151777865	2995	2995	2995	2995	0
42	20250204	203900	151777865	2995	2995	2995	2995	0
43	20250204	203800	151777865	2995	2995	2995	2995	0
44	20250204	203700	151777865	2995	2995	2995	2995	0
45	20250204	203600	151777865	2995	2995	2995	2995	0
46	20250204	203500	151777865	2995	2995	2995	2995	0
47	20250204	203400	151777865	2995	2995	2995	2995	0
48	20250204	203300	151777865	2995	2995	2995	2995	0
49	20250204	203200	151777865	2995	2995	2995	2995	0
50	20250204	203100	151777865	2995	2995	2995	2995	0
51	20250204	203000	151777865	2995	2995	2995	2995	0
52	20250204	202900	151777865	2995	2995	2995	2995	0
53	20250204	202800	151777865	2995	2995	2995	2995	0
54	20250204	202700	151777865	2995	2995	2995	2995	0
55	20250204	202600	151777865	2995	2995	2995	2995	0
56	20250204	202500	151777865	2995	2995	2995	2995	0
57	20250204	202400	151777865	2995	2995	2995	2995	0
58	20250204	202300	151777865	2995	2995	2995	2995	0
59	20250204	202200	151777865	2995	2995	2995	2995	0
60	20250204	202100	151777865	2995	2995	2995	2995	0
61	20250204	202000	151777865	2995	2995	2995	2995	0
62	20250204	201900	151777865	2995	2995	2995	2995	4439
63	20250204	201800	151777865	2995	2995	2995	2995	0
64	20250204	201700	151777865	2995	2995	2995	2995	0
65	20250204	201600	151777865	2995	2995	2995	2995	0
66	20250204	201500	151777865	2995	2995	2995	2995	0
67	20250204	201400	151777865	2995	2995	2995	2995	0
68	20250204	201300	151777865	2995	2995	2995	2995	0
69	20250204	201200	151777865	2995	2995	2995	2995	0
70	20250204	201100	151777865	2995	2995	2995	2995	0
71	20250204	201000	151777865	2995	2995	2995	2995	0
72	20250204	200900	151777865	2995	2995	2995	2995	0
73	20250204	200800	151777865	2995	2995	2995	2995	0
74	20250204	200700	151777865	2995	2995	2995	2995	0
75	20250204	200600	151777865	2995	2995	2995	2995	0
76	20250204	200500	151777865	2995	2995	2995	2995	0
77	20250204	200400	151777865	2995	2995	2995	2995	0
78	20250204	200300	151777865	2995	2995	2995	2995	0
79	20250204	200200	151777865	2995	2995	2995	2995	0
80	20250204	200100	151777865	2995	2995	2995	2995	0
81	20250204	200000	151777865	2995	2995	2995	2995	0
82	20250204	195900	151777865	2995	2995	2995	2995	0
83	20250204	195800	151777865	2995	2995	2995	2995	0
84	20250204	195700	151777865	2995	2995	2995	2995	0
85	20250204	195600	151777865	2995	2995	2995	2995	0
86	20250204	195500	151777865	2995	2995	2995	2995	0
87	20250204	195400	151777865	2995	2995	2995	2995	0
88	20250204	195300	151777865	2995	2995	2995	2995	0
89	20250204	195200	151777865	2995	2995	2995	2995	0
90	20250204	195100	151777865	2995	2995	2995	2995	0
91	20250204	195000	151777865	2995	2995	2995	2995	0
92	20250204	194900	151777865	2995	2995	2995	2995	4439
93	20250204	194800	151777865	2995	2995	2995	2995	0
94	20250204	194700	151777865	2995	2995	2995	2995	0
95	20250204	194600	151777865	2995	2995	2995	2995	0
96	20250204	194500	151777865	2995	2995	2995	2995	0
97	20250204	194400	151777865	2995	2995	2995	2995	0
98	20250204	194300	151777865	2995	2995	2995	2995	0
99	20250204	194200	151777865	2995	2995	2995	2995	0
100	20250204	194100	151777865	2995	2995	2995	2995	0
101	20250204	194000	151777865	2995	2995	2995	2995	0
102	20250204	193900	151777865	2995	2995	2995	2995	0
103	20250204	193800	151777865	2995	2995	2995	2995	0
104	20250204	193700	151777865	2995	2995	2995	2995	0
105	20250204	193600	151777865	2995	2995	2995	2995	0
106	20250204	193500	151777865	2995	2995	2995	2995	0
107	20250204	193400	151777865	2995	2995	2995	2995	0
108	20250204	193300	151777865	2995	2995	2995	2995	0
109	20250204	193200	151777865	2995	2995	2995	2995	0
110	20250204	193100	151777865	2995	2995	2995	2995	0
111	20250204	193000	151777865	2995	2995	2995	2995	0
112	20250204	192900	151777865	2995	2995	2995	2995	0
113	20250204	192800	151777865	2995	2995	2995	2995	0
114	20250204	192700	151777865	2995	2995	2995	2995	0
115	20250204	192600	151777865	2995	2995	2995	2995	0
116	20250204	192500	151777865	2995	2995	2995	2995	0
117	20250204	192400	151777865	2995	2995	2995	2995	0
118	20250204	192300	151777865	2995	2995	2995	2995	0
119	20250204	192200	151777865	2995	2995	2995	2995	0
120	20250204	192100	151777865	2995	2995	2995	2995	0
121	20250204	192000	151777865	2995	2995	2995	2995	0
122	20250204	191900	151777865	2995	2995	2995	2995	4439
123	20250204	191800	151777865	2995	2995	2995	2995	0
124	20250204	191700	151777865	2995	2995	2995	2995	0
125	20250204	191600	151777865	2995	2995	2995	2995	0
126	20250204	191500	151777865	2995	2995	2995	2995	0
127	20250204	191400	151777865	2995	2995	2995	2995	0
128	20250204	191300	151777865	2995	2995	2995	2995	0
129	20250204	191200	151777865	2995	2995	2995	2995	0
130	20250204	191100	151777865	2995	2995	2995	2995	0
131	20250204	191000	151777865	2995	2995	2995	2995	0
132	20250204	190900	151777865	2995	2995	2995	2995	0
133	20250204	190800	151777865	2995	2995	2995	2995	0
134	20250204	190700	151777865	2995	2995	2995	2995	0
135	20250204	190600	151777865	2995	2995	2995	2995	0
136	20250204	190500	151777865	2995	2995	2995	2995	0
137	20250204	190400	151777865	2995	2995	2995	2995	0
138	20250204	190300	151777865	2995	2995	2995	2995	0
139	20250204	190200	151777865	2995	2995	2995	2995	0
140	20250204	190100	151777865	2995	2995	2995	2995	0
141	20250204	190000	151777865	2995	2995	2995	2995	0
142	20250204	185900	151777865	2995	2995	2995	2995	0
143	20250204	185800	151777865	2995	2995	2995	2995	0
144	20250204	185700	151777865	2995	2995	2995	2995	0
145	20250204	185600	151777865	2995	2995	2995	2995	0
146	20250204	185500	151777865	2995	2995	2995	2995	0
147	20250204	185400	151777865	2995	2995	2995	2995	0
148	20250204	185300	151777865	2995	2995	2995	2995	0
149	20250204	185200	151777865	2995	2995	2995	2995	0
150	20250204	185100	151777865	2995	2995	2995	2995	0
151	20250204	185000	151777865	2995	2995	2995	2995	0
152	20250204	184900	151777865	2995	2995	2995	2995	4439
153	20250204	184800	151777865	2995	2995	2995	2995	0
154	20250204	184700	151777865	2995	2995	2995	2995	0
155	20250204	184600	151777865	2995	2995	2995	2995	0
156	20250204	184500	151777865	2995	2995	2995	2995	0
157	20250204	184400	151777865	2995	2995	2995	2995	0
158	20250204	184300	151777865	2995	2995	2995	2995	0
159	20250204	184200	151777865	2995	2995	2995	2995	0
160	20250204	184100	151777865	2995	2995	2995	2995	0
161	20250204	184000	151777865	2995	2995	2995	2995	0
162	20250204	183900	151777865	2995	2995	2995	2995	0
163	20250204	183800	151777865	2995	2995	2995	2995	0
164	20250204	183700	151777865	2995	2995	2995	2995	0
165	20250204	183600	151777865	2995	2995	2995	2995	0
166	20250204	183500	151777865	2995	2995	2995	2995	0
167	20250204	183400	151777865	2995	2995	2995	2995	0
168	20250204	183300	151777865	2995	2995	2995	2995	0
169	20250204	183200	151777865	2995	2995	2995	2995	0
170	20250204	183100	151777865	2995	2995	2995	2995	0
171	20250204	183000	151777865	2995	2995	2995	2995	0
172	20250204	182900	151777865	2995	2995	2995	2995	0
173	20250204	182800	151777865	2995	2995	2995	2995	0
174	20250204	182700	151777865	2995	2995	2995	2995	0
175	20250204	182600	151777865	2995	2995	2995	2995	0
176	20250204	182500	151777865	2995	2995	2995	2995	0
177	20250204	182400	151777865	2995	2995	2995	2995	0
178	20250204	182300	151777865	2995	2995	2995	2995	0
179	20250204	182200	151777865	2995	2995	2995	2995	0
180	20250204	182100	151777865	2995	2995	2995	2995	0
181	20250204	182000	151777865	2995	2995	2995	2995	0
182	20250204	181900	151777865	2995	2995	2995	2995	4439
183	20250204	181800	151777865	2995	2995	2995	2995	0
184	20250204	181700	151777865	2995	2995	2995	2995	0
185	20250204	181600	151777865	2995	2995	2995	2995	0
186	20250204	181500	151777865	2995	2995	2995	2995	0
187	20250204	181400	151777865	2995	2995	2995	2995	0
188	20250204	181300	151777865	2995	2995	2995	2995	0
189	20250204	181200	151777865	2995	2995	2995	2995	0
190	20250204	181100	151777865	2995	2995	2995	2995	0
191	20250204	181000	151777865	2995	2995	2995	2995	0
192	20250204	180900	151777865	2995	2995	2995	2995	0
193	20250204	180800	151777865	2995	2995	2995	2995	0
194	20250204	180700	151777865	2995	2995	2995	2995	0
195	20250204	180600	151777865	2995	2995	2995	2995	0
196	20250204	180500	151777865	2995	2995	2995	2995	0
197	20250204	180400	151777865	2995	2995	2995	2995	0
198	20250204	180300	151777865	2995	2995	2995	2995	0
199	20250204	180200	151777865	2995	2995	2995	2995	0
200	20250204	180100	151777865	2995	2995	2995	2995	0
201	20250204	180000	151777865	2995	2995	2995	2995	0
202	20250204	175900	151777865	2995	2995	2995	2995	0
203	20250204	175800	151777865	2995	2995	2995	2995	0
204	20250204	175700	151777865	2995	2995	2995	2995	0
205	20250204	175600	151777865	2995	2995	2995	2995	0
206	20250204	175500	151777865	2995	2995	2995	2995	0
207	20250204	175400	151777865	2995	2995	2995	2995	0
208	20250204	175300	151777865	2995	2995	2995	2995	0
209	20250204	175200	151777865	2995	2995	2995	2995	0
210	20250204	175100	151777865	2995	2995	2995	2995	0
211	20250204	175000	151777865	2995	2995	2995	2995	0
212	20250204	174900	151777865	2995	2995	2995	2995	4439
213	20250204	174800	151777865	2995	2995	2995	2995	0
214	20250204	174700	151777865	2995	2995	2995	2995	0
215	20250204	174600	151777865	2995	2995	2995	2995	0
216	20250204	174500	151777865	2995	2995	2995	2995	0
217	20250204	174400	151777865	2995	2995	2995	2995	0
218	20250204	174300	151777865	2995	2995	2995	2995	0
219	20250204	174200	151777865	2995	2995	2995	2995	0
220	20250204	174100	151777865	2995	2995	2995	2995	0
221	20250204	174000	151777865	2995	2995	2995	2995	0
222	20250204	173900	151777865	2995	2995	2995	2995	0
223	20250204	173800	151777865	2995	2995	2995	2995	0
224	20250204	173700	151777865	2995	2995	2995	2995	0
225	20250204	173600	151777865	2995	2995	2995	2995	0
226	20250204	173500	151777865	2995	2995	2995	2995	0
227	20250204	173400	151777865	2995	2995	2995	2995	0
228	20250204	173300	151777865	2995	2995	2995	2995	0
229	20250204	173200	151777865	2995	2995	2995	2995	0
230	20250204	173100	151777865	2995	2995	2995	2995	0
231	20250204	173000	151777865	2995	2995	2995	2995	0
232	20250204	172900	151777865	2995	2995	2995	2995	0
233	20250204	172800	151777865	2995	2995	2995	2995	0
234	20250204	172700	151777865	2995	2995	2995	2995	0
235	20250204	172600	151777865	2995	2995	2995	2995	0
236	20250204	172500	151777865	2995	2995	2995	2995	0
237	20250204	172400	151777865	2995	2995	2995	2995	0
238	20250204	172300	151777865	2995	2995	2995	2995	0
239	20250204	172200	151777865	2995	2995	2995	2995	0
240	20250204	172100	151777865	2995	2995	2995	2995	0
241	20250204	172000	151777865	2995	2995	2995	2995	0
242	20250204	171900	151777865	2995	2995	2995	2995	4439
243	20250204	171800	151777865	2995	2995	2995	2995	0
244	20250204	171700	151777865	2995	2995	2995	2995	0
245	20250204	171600	151777865	2995	2995	2995	2995	0
246	20250204	171500	151777865	2995	2995	2995	2995	0
247	20250204	171400	151777865	2995	2995	2995	2995	0
248	20250204	171300	151777865	2995	2995	2995	2995	0
249	20250204	171200	151777865	2995	2995	2995	2995	0
250	20250204	171100	151777865	2995	2995	2995	2995	0
251	20250204	171000	151777865	2995	2995	2995	2995	0
252	20250204	170900	151777865	2995	2995	2995	2995	0
253	20250204	170800	151777865	2995	2995	2995	2995	0
254	20250204	170700	151777865	2995	2995	2995	2995	0
255	20250204	170600	151777865	2995	2995	2995	2995	0
256	20250204	170500	151777865	2995	2995	2995	2995	0
257	20250204	170400	151777865	2995	2995	2995	2995	0
258	20250204	170300	151777865	2995	2995	2995	2995	0
259	20250204	170200	151777865	2995	2995	2995	2995	0
260	20250204	170100	151777865	2995	2995	2995	2995	0
261	20250204	170000	151777865	2995	2995	2995	2995	0
262	20250204	165900	151777865	2995	2995	2995	2995	0
263	20250204	165800	151777865	2995	2995	2995	2995	0
264	20250204	165700	151777865	2995	2995	2995	2995	0
265	20250204	165600	151777865	2995	2995	2995	2995	0
266	20250204	165500	151777865	2995	2995	2995	2995	0
267	20250204	165400	151777865	2995	2995	2995	2995	0
268	20250204	165300	151777865	2995	2995	2995	2995	0
269	20250204	165200	151777865	2995	2995	2995	2995	0
270	20250204	165100	151777865	2995	2995	2995	2995	0
271	20250204	165000	151777865	2995	2995	2995	2995	0
272	20250204	164900	151777865	2995	2995	2995	2995	4439
273	20250204	164800	151777865	2995	2995	2995	2995	0
274	20250204	164700	151777865	2995	2995	2995	2995	0
275	20250204	164600	151777865	2995	2995	2995	2995	0
276	20250204	164500	151777865	2995	2995	2995	2995	0
277	20250204	164400	151777865	2995	2995	2995	2995	0
278	20250204	164300	151777865	2995	2995	2995	2995	0
279	20250204	164200	151777865	2995	2995	2995	2995	0
280	20250204	164100	151777865	2995	2995	2995	2995	0
281	20250204	164000	151777865	2995	2995	2995	2995	0
282	20250204	163900	151777865	2995	2995	2995	2995	0
283	20250204	163800	151777865	2995	2995	2995	2995	0
284	20250204	163700	151777865	2995	2995	2995	2995	0
285	20250204	163600	151777865	2995	2995	2995	2995	0
286	20250204	163500	151777865	2995	2995	2995	2995	0
287	20250204	163400	151777865	2995	2995	2995	2995	0
288	20250204	163300	151777865	2995	2995	2995	2995	0
289	20250204	163200	151777865	2995	2995	2995	2995	0
290	20250204	163100	151777865	2995	2995	2995	2995	0
291	20250204	163000	151777865	2995	2995	2995	2995	0
292	20250204	162900	151777865	2995	2995	2995	2995	0
293	20250204	162800	151777865	2995	2995	2995	2995	0
294	20250204	162700	151777865	2995	2995	2995	2995	0
295	20250204	162600	151777865	2995	2995	2995	2995	0
296	20250204	162500	151777865	2995	2995	2995	2995	0
297	20250204	162400	151777865	2995	2995	2995	2995	0
298	20250204	162300	151777865	2995	2995	2995	2995	0
299	20250204	162200	151777865	2995	2995	2995	2995	0
300	20250204	162100	151777865	2995	2995	2995	2995	0
301	20250204	162000	151777865	2995	2995	2995	2995	0
302	20250204	161900	151777865	2995	2995	2995	2995	4439
303	20250204	161800	151777865	2995	2995	2995	2995	0
304	20250204	161700	151777865	2995	2995	2995	2995	0
305	20250204	161600	151777865	2995	2995	2995	2995	0
306	20250204	161500	151777865	2995	2995	2995	2995	0
307	20250204	161400	151777865	2995	2995	2995	2995	0
308	20250204	161300	151777865	2995	2995	2995	2995	0
309	20250204	161200	151777865	2995	2995	2995	2995	0
310	20250204	161100	151777865	2995	2995	2995	2995	0
311	20250204	161000	151777865	2995	2995	2995	2995	0
312	20250204	160900	151777865	2995	2995	2995	2995	0
313	20250204	160800	151777865	2995	2995	2995	2995	0
314	20250204	160700	151777865	2995	2995	2995	2995	0
315	20250204	160600	151777865	2995	2995	2995	2995	0
316	20250204	160500	151777865	2995	2995	2995	2995	0
317	20250204	160400	151777865	2995	2995	2995	2995	0
318	20250204	160300	151777865	2995	2995	2995	2995	0
319	20250204	160200	151777865	2995	2995	2995	2995	0
320	20250204	160100	151777865	2995	2995	2995	2995	0
321	20250204	160000	151777865	2995	2995	2995	2995	0
322	20250204	155900	151777865	2995	2995	2995	2995	0
323	20250204	155800	151777865	2995	2995	2995	2995	0
324	20250204	155700	151777865	2995	2995	2995	2995	0
325	20250204	155600	151777865	2995	2995	2995	2995	0
326	20250204	155500	151777865	2995	2995	2995	2995	0
327	20250204	155400	151777865	2995	2995	2995	2995	0
328	20250204	155300	151777865	2995	2995	2995	2995	0
329	20250204	155200	151777865	2995	2995	2995	2995	0
330	20250204	155100	151777865	2995	2995	2995	2995	0
331	20250204	155000	151777865	2995	2995	2995	2995	0
332	20250204	154900	151777865	2995	2995	2995	2995	4439
333	20250204	154800	151777865	2995	2995	2995	2995	0
334	20250204	154700	151777865	2995	2995	2995	2995	0
335	20250204	154600	151777865	2995	2995	2995	2995	0
336	20250204	154500	151777865	2995	2995	2995	2995	0
337	20250204	154400	151777865	2995	2995	2995	2995	0
338	20250204	154300	151777865	2995	2995	2995	2995	0
339	20250204	154200	151777865	2995	2995	2995	2995	0
340	20250204	154100	151777865	2995	2995	2995	2995	0
341	20250204	154000	151777865	2995	2995	2995	2995	0
342	20250204	153900	151777865	2995	2995	2995	2995	0
343	20250204	153800	151777865	2995	2995	2995	2995	0
344	20250204	153700	151777865	2995	2995	2995	2995	0
345	20250204	153600	151777865	2995	2995	2995	2995	0
346	20250204	153500	151777865	2995	2995	2995	2995	0
347	20250204	153400	151777865	2995	2995	2995	2995	0
348	20250204	153300	151777865	2995	2995	2995	2995	0
349	20250204	153200	151777865	2995	2995	2995	2995	0
350	20250204	153100	151777865	2995	2995	2995	2995	0
351	20250204	153000	151777865	2995	2995	2995	2995	4439
352	20250204	152900	138483060	2990	2990	2990	2990	0
353	20250204	152800	138483060	2990	2990	2990	2990	0
354	20250204	152700	138483060	2990	2990	2990	2990	0
355	20250204	152600	138483060	2990	2990	2990	2990	0
356	20250204	152500	138483060	2990	2990	2990	2990	0
357	20250204	152400	138483060	2990	2990	2990	2990	0
358	20250204	152300	138483060	2990	2990	2990	2990	0
359	20250204	152200	138483060	2990	2990	2990	2990	0
360	20250204	152100	138483060	2990	2990	2990	2990	0
361	20250204	152000	138483060	2990	2990	2990	2990	0
362	20250204	151900	138483060	2990	2990	2990	2990	0
363	20250204	151800	138483060	2990	2990	2990	2990	0
364	20250204	151700	138483060	2990	2990	2990	2990	88
365	20250204	151600	138219940	2990	2990	2990	2990	36
366	20250204	151500	138112300	2985	2985	2985	2985	0
367	20250204	151400	138112300	2985	2985	2985	2985	20
368	20250204	151300	138052600	2990	2990	2990	2990	1228
369	20250204	151200	134380880	2985	2985	2985	2985	0
370	20250204	151100	134380880	2985	2985	2985	2985	0
371	20250204	151000	134380880	2985	2990	2990	2985	7
372	20250204	150900	134359980	2990	2990	2990	2990	3
373	20250204	150800	134351010	2990	2990	2990	2990	18
374	20250204	150700	134297190	2990	2990	2990	2990	0
375	20250204	150600	134297190	2990	2990	2990	2990	0
376	20250204	150500	134297190	2990	2990	2990	2990	5
377	20250204	150400	134282240	2990	2990	2990	2990	18
378	20250204	150300	134228420	2990	2990	2990	2990	0
379	20250204	150200	134228420	2990	2990	2990	2990	1
380	20250204	150100	134225430	2990	2990	2990	2990	21
381	20250204	150000	134162640	2990	2990	2990	2990	0
382	20250204	145900	134162640	2990	2990	2990	2990	0
383	20250204	145800	134162640	2990	2990	2990	2990	1
384	20250204	145700	134159650	2990	2990	2990	2990	22
385	20250204	145600	134093870	2990	2990	2990	2990	0
386	20250204	145500	134093870	2990	2990	2990	2990	1
387	20250204	145400	134090880	2990	2990	2990	2990	5
388	20250204	145300	134075930	2990	2990	2990	2990	23
389	20250204	145200	134007160	2985	2985	2985	2985	27
390	20250204	145100	133926565	2990	2990	2990	2990	2
391	20250204	145000	133920585	2990	2990	2990	2990	26
392	20250204	144900	133842845	2990	2990	2990	2990	0
393	20250204	144800	133842845	2990	2990	2990	2990	0
394	20250204	144700	133842845	2990	2990	2990	2990	0
395	20250204	144600	133842845	2990	2990	2990	2990	22
396	20250204	144500	133777065	2990	2990	2990	2990	0
397	20250204	144400	133777065	2990	2990	2990	2990	1
398	20250204	144300	133774075	2990	2990	2990	2990	4
399	20250204	144200	133762115	2990	2990	2990	2990	18
400	20250204	144100	133708295	2990	2990	2990	2990	0
401	20250204	144000	133708295	2990	2990	2990	2990	0
402	20250204	143900	133708295	2990	2990	2990	2990	22
403	20250204	143800	133642515	2990	2990	2990	2990	0
404	20250204	143700	133642515	2990	2990	2990	2990	0
405	20250204	143600	133642515	2990	2990	2990	2990	1
406	20250204	143500	133639525	2990	2990	2990	2990	32
407	20250204	143400	133543845	2985	2990	2990	2985	33
408	20250204	143300	133445250	2985	2985	2985	2985	100
409	20250204	143200	133146750	2990	2990	2990	2990	1
410	20250204	143100	133143760	2990	2990	2990	2990	23
411	20250204	143000	133074990	2990	2990	2990	2990	22
412	20250204	142900	133009210	2990	2990	2990	2990	18
413	20250204	142800	132955390	2990	2990	2990	2990	16
414	20250204	142700	132907550	2990	2990	2990	2990	38
415	20250204	142600	132793930	2990	2990	2990	2990	18
416	20250204	142500	132740110	2990	2995	2995	2990	251
417	20250204	142400	131989525	2995	2995	2995	2995	36
418	20250204	142300	131881705	2995	2995	2995	2995	16
419	20250204	142200	131833785	2995	2995	2995	2995	19
420	20250204	142100	131776880	2995	2995	2995	2995	18
421	20250204	142000	131722970	2995	2995	2995	2995	626
422	20250204	141900	129848100	2995	2995	2995	2995	20
423	20250204	141800	129788200	2995	2995	2995	2995	2
424	20250204	141700	129782210	2995	2990	2995	2990	40
425	20250204	141600	129662560	2990	2990	2990	2990	19
426	20250204	141500	129605750	2990	2990	2990	2990	24
427	20250204	141400	129533990	2990	2990	2990	2990	101
428	20250204	141300	129232000	2990	2990	2990	2990	23
429	20250204	141200	129163230	2990	2990	2990	2990	7
430	20250204	141100	129142300	2990	2990	2990	2990	18
431	20250204	141000	129088480	2990	2990	2990	2990	62
432	20250204	140900	128903100	2990	2990	2990	2990	216
433	20250204	140800	128257260	2995	2995	2995	2995	0
434	20250204	140700	128257260	2995	2995	2995	2995	0
435	20250204	140600	128257260	2995	2995	2995	2995	1
436	20250204	140500	128254265	2995	2995	2995	2995	22
437	20250204	140400	128188375	2995	2995	2995	2995	5
438	20250204	140300	128173400	2995	2995	2995	2995	194
439	20250204	140200	127592370	2995	2990	2995	2990	606
440	20250204	140100	125777490	2990	2990	2990	2990	146
441	20250204	140000	125340950	2990	2990	2990	2990	22
442	20250204	135900	125275170	2990	2990	2990	2990	31
443	20250204	135800	125182480	2990	2990	2990	2990	43
444	20250204	135700	125053910	2990	2990	2990	2985	774
445	20250204	135600	122743020	2995	2995	2995	2995	1
446	20250204	135500	122740025	2995	2995	2995	2995	3
447	20250204	135400	122731040	2995	2995	2995	2995	18
448	20250204	135300	122677130	2995	2995	2995	2995	0
449	20250204	135200	122677130	2995	2995	2995	2995	1
450	20250204	135100	122674135	2995	2995	2995	2995	4
451	20250204	135000	122662155	2995	2995	2995	2995	18
452	20250204	134900	122608245	2995	2995	2995	2995	1
453	20250204	134800	122605250	2995	2995	2995	2995	3
454	20250204	134700	122596265	2995	2995	2995	2995	18
455	20250204	134600	122542355	2995	2995	2995	2995	0
456	20250204	134500	122542355	2995	2995	2995	2995	1
457	20250204	134400	122539360	2995	2995	2995	2995	0
458	20250204	134300	122539360	2995	2995	2995	2995	22
459	20250204	134200	122473470	2995	2995	2995	2995	0
460	20250204	134100	122473470	2995	2995	2995	2995	0
461	20250204	134000	122473470	2995	2995	2995	2995	1
462	20250204	133900	122470475	2995	2995	2995	2995	22
463	20250204	133800	122404585	2995	2995	2995	2995	0
464	20250204	133700	122404585	2995	2995	2995	2995	4
465	20250204	133600	122392605	2995	2995	2995	2995	18
466	20250204	133500	122338695	2995	2995	2995	2995	1
467	20250204	133400	122335700	2990	2990	2990	2990	4
468	20250204	133300	122323740	2990	2990	2990	2990	0
469	20250204	133200	122323740	2990	2990	2990	2990	19
470	20250204	133100	122266930	2990	2990	2990	2990	29
471	20250204	133000	122180220	2990	2990	2990	2990	0
472	20250204	132900	122180220	2990	2990	2990	2990	31
473	20250204	132800	122087530	2990	2990	2990	2990	18
474	20250204	132700	122033710	2990	2990	2990	2990	34
475	20250204	132600	121932050	2990	2990	2990	2990	0
476	20250204	132500	121932050	2990	2990	2990	2990	50
477	20250204	132400	121782550	2990	2990	2990	2990	0
478	20250204	132300	121782550	2990	2990	2990	2990	32
479	20250204	132200	121686870	2990	2990	2990	2990	0
480	20250204	132100	121686870	2990	2990	2990	2990	55
481	20250204	132000	121522420	2990	2990	2990	2990	0
482	20250204	131900	121522420	2990	2990	2990	2990	33
483	20250204	131800	121423750	2990	2990	2990	2990	0
484	20250204	131700	121423750	2990	2990	2990	2990	46
485	20250204	131600	121286210	2990	2990	2990	2990	38
486	20250204	131500	121172590	2990	2990	2990	2990	0
487	20250204	131400	121172590	2990	2990	2990	2990	0
488	20250204	131300	121172590	2990	2990	2990	2990	51
489	20250204	131200	121020100	2990	2990	2990	2990	0
490	20250204	131100	121020100	2990	2990	2990	2990	28
491	20250204	131000	120936380	2990	2990	2990	2990	36
492	20250204	130900	120828740	2990	2990	2990	2990	34
493	20250204	130800	120727080	2985	2985	2985	2985	804
494	20250204	130700	118327140	2990	2990	2990	2990	32
495	20250204	130600	118231460	2990	2990	2990	2990	18
496	20250204	130500	118177640	2990	2990	2990	2990	29
497	20250204	130400	118090930	2990	2990	2990	2990	0
498	20250204	130300	118090930	2990	2990	2990	2990	35
499	20250204	130200	117986280	2990	2990	2990	2990	18
500	20250204	130100	117932460	2990	2990	2990	2990	33
501	20250204	130000	117833790	2990	2990	2990	2990	0
502	20250204	125900	117833790	2990	2990	2990	2990	29
503	20250204	125800	117747080	2980	2985	2985	2980	90
504	20250204	125700	117478640	2995	2995	2995	2995	37
505	20250204	125600	117367825	2995	2995	2995	2995	0
506	20250204	125500	117367825	2995	2990	2995	2990	51
507	20250204	125400	117215170	2990	2990	2990	2990	0
508	20250204	125300	117215170	2990	2990	2990	2990	30
509	20250204	125200	117125470	2990	2990	2990	2990	4
510	20250204	125100	117113510	2995	2985	2995	2985	1712
511	20250204	125000	112002820	2985	2985	2985	2985	0
512	20250204	124900	112002820	2985	2985	2985	2985	3
513	20250204	124800	111993865	2985	2985	2985	2985	18
514	20250204	124700	111940135	2985	2985	2985	2985	1
515	20250204	124600	111937150	2985	2985	2985	2985	0
516	20250204	124500	111937150	2985	2985	2985	2985	4
517	20250204	124400	111925210	2985	2985	2985	2985	18
518	20250204	124300	111871480	2985	2985	2985	2985	2
519	20250204	124200	111865510	2985	2985	2985	2985	0
520	20250204	124100	111865510	2985	2985	2985	2985	9
521	20250204	124000	111838645	2990	2990	2990	2990	18
522	20250204	123900	111784825	2990	2990	2990	2990	25
523	20250204	123800	111710075	2990	2990	2990	2990	122
524	20250204	123700	111345295	2995	2995	2995	2995	7
525	20250204	123600	111324330	2995	2995	2995	2995	18
526	20250204	123500	111270420	2995	2995	2995	2995	15
527	20250204	123400	111225495	2995	2995	2995	2995	0
528	20250204	123300	111225495	2995	2995	2995	2995	54
529	20250204	123200	111063765	2995	2995	2995	2995	200
530	20250204	123100	110464765	2995	2995	2995	2995	1
531	20250204	123000	110461770	2995	2995	2995	2995	4
532	20250204	122900	110449790	2995	2995	2995	2995	18
533	20250204	122800	110395880	2995	2995	2995	2995	1
534	20250204	122700	110392885	2995	2995	2995	2995	0
535	20250204	122600	110392885	2995	2995	2995	2995	5
536	20250204	122500	110377910	2995	2995	2995	2995	18
537	20250204	122400	110324000	2995	2995	2995	2995	0
538	20250204	122300	110324000	2995	2995	2995	2995	4
539	20250204	122200	110312020	2995	2995	2995	2995	18
540	20250204	122100	110258110	2995	2995	2995	2995	1
541	20250204	122000	110255115	2995	2995	2995	2995	0
542	20250204	121900	110255115	2995	2995	2995	2995	8
543	20250204	121800	110231155	2995	2995	2995	2995	18
544	20250204	121700	110177245	2995	2995	2995	2995	0
545	20250204	121600	110177245	2995	2995	2995	2995	18
546	20250204	121500	110123335	2995	2995	2995	2995	39
547	20250204	121400	110006530	2995	2995	2995	2995	19
548	20250204	121300	109949625	2995	2995	2995	2995	0
549	20250204	121200	109949625	2995	2990	2995	2990	650
550	20250204	121100	108005975	2990	2990	2990	2985	1986
551	20250204	121000	102067925	2990	2990	2990	2990	91
552	20250204	120900	101795835	2990	2990	2990	2990	0
553	20250204	120800	101795835	2990	2990	2990	2990	0
554	20250204	120700	101795835	2990	2990	2990	2990	126
555	20250204	120600	101419095	2985	2985	2985	2985	345
556	20250204	120500	100389270	2995	2995	2995	2995	0
557	20250204	120400	100389270	2995	2995	2995	2995	0
558	20250204	120300	100389270	2995	2990	2995	2990	129
559	20250204	120200	100002920	2990	2990	2990	2990	0
560	20250204	120100	100002920	2990	2990	2990	2990	0
561	20250204	120000	100002920	2990	2990	2990	2990	146
562	20250204	115900	99566380	2995	2995	2995	2995	126
563	20250204	115800	99189010	2990	2990	2990	2990	243
564	20250204	115700	98462440	2995	2995	2995	2995	0
565	20250204	115600	98462440	2995	2995	2995	2995	18
566	20250204	115500	98408530	2995	2995	2995	2995	127
567	20250204	115400	98028165	2995	2995	2995	2995	0
568	20250204	115300	98028165	2995	2995	2995	2995	0
569	20250204	115200	98028165	2995	2995	2995	2995	18
570	20250204	115100	97974255	2995	2995	2995	2995	110
571	20250204	115000	97644805	2995	2995	2995	2995	0
572	20250204	114900	97644805	2995	2995	2995	2995	0
573	20250204	114800	97644805	2995	2995	2995	2995	18
574	20250204	114700	97590895	2995	2995	2995	2995	0
575	20250204	114600	97590895	2995	2995	2995	2995	110
576	20250204	114500	97261445	2995	2995	2995	2995	18
577	20250204	114400	97207535	2995	2995	2995	2995	0
578	20250204	114300	97207535	2995	2995	2995	2995	118
579	20250204	114200	96854125	2995	2995	2995	2995	0
580	20250204	114100	96854125	2995	2995	2995	2995	18
581	20250204	114000	96800215	2995	2995	2995	2995	0
582	20250204	113900	96800215	2995	2995	2995	2995	0
583	20250204	113800	96800215	2995	2995	2995	2995	111
584	20250204	113700	96467770	2995	2995	2995	2995	516
585	20250204	113600	94922350	2995	2995	2995	2995	0
586	20250204	113500	94922350	2995	2995	2995	2995	0
587	20250204	113400	94922350	2995	2995	2995	2995	127
588	20250204	113300	94541985	2995	2995	2995	2995	0
589	20250204	113200	94541985	2995	2995	2995	2995	0
590	20250204	113100	94541985	2995	2995	2995	2995	132
591	20250204	113000	94146645	2995	2995	2995	2995	18
592	20250204	112900	94092735	2995	2995	2995	2995	0
593	20250204	112800	94092735	2995	2995	2995	2995	0
594	20250204	112700	94092735	2995	2995	2995	2995	0
595	20250204	112600	94092735	2995	2995	2995	2995	129
596	20250204	112500	93706380	2995	2995	2995	2995	0
597	20250204	112400	93706380	2995	2995	2995	2995	0
598	20250204	112300	93706380	2995	2995	2995	2995	0
599	20250204	112200	93706380	2995	2995	2995	2995	127
600	20250204	112100	93326015	2995	2995	2995	2995	0
601	20250204	112000	93326015	2995	2995	2995	2995	0
602	20250204	111900	93326015	2995	2995	2995	2995	26
603	20250204	111800	93248145	2995	2995	2995	2995	122
604	20250204	111700	92882755	2990	2990	2990	2990	2
605	20250204	111600	92876775	2995	2995	2995	2995	171
606	20250204	111500	92364630	2995	2995	2995	2995	0
607	20250204	111400	92364630	2995	2995	2995	2995	0
608	20250204	111300	92364630	2995	2995	2995	2995	0
609	20250204	111200	92364630	2995	2995	2995	2995	0
610	20250204	111100	92364630	2995	2995	2995	2995	0
611	20250204	111000	92364630	2995	2995	2995	2995	3500
612	20250204	110900	81882130	2995	2995	2995	2995	940
613	20250204	110800	79066830	3000	3000	3000	3000	247
614	20250204	110700	78325830	3000	3000	3000	3000	283
615	20250204	110600	77476830	2995	2995	2995	2995	0
616	20250204	110500	77476830	2995	2995	2995	2995	4000
617	20250204	110400	65496830	2995	2995	2995	2995	2001
618	20250204	110300	59503835	2995	2995	2995	2995	0
619	20250204	110200	59503835	2995	2995	2995	2995	129
620	20250204	110100	59117480	2995	2995	2995	2995	0
621	20250204	110000	59117480	2995	2995	2995	2995	18
622	20250204	105900	59063570	2995	2995	2995	2995	931
623	20250204	105800	56275225	2995	2995	2995	2995	0
624	20250204	105700	56275225	2995	2995	2995	2995	0
625	20250204	105600	56275225	2995	2995	2995	2995	0
626	20250204	105500	56275225	2995	2995	2995	2995	2646
627	20250204	105400	48350455	2995	2995	2995	2995	232
628	20250204	105300	47655615	2995	2995	2995	2995	18
629	20250204	105200	47601705	2995	2995	2995	2995	0
630	20250204	105100	47601705	2995	2995	2995	2995	0
631	20250204	105000	47601705	2995	2995	2995	2995	111
632	20250204	104900	47269260	2995	2995	2995	2995	18
633	20250204	104800	47215350	2995	2995	2995	2995	0
634	20250204	104700	47215350	2995	2995	2995	2995	0
635	20250204	104600	47215350	2995	2995	2995	2995	0
636	20250204	104500	47215350	2995	2995	2995	2995	138
637	20250204	104400	46802040	2995	2995	2995	2995	0
638	20250204	104300	46802040	2995	2995	2995	2995	0
639	20250204	104200	46802040	2995	2995	2995	2995	1147
640	20250204	104100	43366775	2995	2995	2995	2995	2019
641	20250204	104000	37319870	2995	2995	2995	2995	0
642	20250204	103900	37319870	2995	2995	2995	2995	0
643	20250204	103800	37319870	2995	2995	2995	2995	18
644	20250204	103700	37265960	2995	2995	2995	2995	111
645	20250204	103600	36933515	2995	2995	2995	2995	0
646	20250204	103500	36933515	2995	2995	2995	2995	56
647	20250204	103400	36765795	2995	2995	2995	2995	2343
648	20250204	103300	29748510	2995	2995	2995	2995	13
649	20250204	103200	29709575	2995	2995	2995	2995	0
650	20250204	103100	29709575	2995	2995	2995	2995	18
651	20250204	103000	29655665	2995	2995	2995	2995	51
652	20250204	102900	29502920	2995	2995	2995	2995	10
653	20250204	102800	29472970	2995	2995	2995	2995	0
654	20250204	102700	29472970	2995	2995	2995	2995	18
655	20250204	102600	29419060	2995	2995	2995	2995	0
656	20250204	102500	29419060	2995	2995	2995	2995	110
657	20250204	102400	29089610	2990	2990	2990	2990	0
658	20250204	102300	29089610	2990	2990	2990	2990	639
659	20250204	102200	27179000	2995	2995	2995	2995	0
660	20250204	102100	27179000	2995	2995	2995	2995	26
661	20250204	102000	27101130	2995	2995	2995	2995	18
662	20250204	101900	27047220	2995	2995	2995	2995	0
663	20250204	101800	27047220	2995	2995	2995	2995	100
664	20250204	101700	26747720	2995	2995	2995	2995	14
665	20250204	101600	26705790	2995	2995	2995	2995	18
666	20250204	101500	26651880	2995	2995	2995	2995	0
667	20250204	101400	26651880	2995	2995	2995	2995	0
668	20250204	101300	26651880	2995	2995	2995	2995	51
669	20250204	101200	26499135	2995	2995	2995	2995	18
670	20250204	101100	26445225	2995	2995	2995	2995	0
671	20250204	101000	26445225	2995	2995	2995	2995	0
672	20250204	100900	26445225	2995	2995	2995	2995	110
673	20250204	100800	26115775	2995	2995	2995	2995	18
674	20250204	100700	26061865	2995	2995	2995	2995	0
675	20250204	100600	26061865	2995	2995	2995	2995	127
676	20250204	100500	25681500	2990	2995	2995	2990	113
677	20250204	100400	25343540	2995	2995	2995	2995	0
678	20250204	100300	25343540	2995	2995	2995	2995	0
679	20250204	100200	25343540	2995	2995	2995	2995	0
680	20250204	100100	25343540	2995	2995	2995	2995	147
681	20250204	100000	24903275	2995	2995	2995	2995	0
682	20250204	095900	24903275	2995	2995	2995	2995	0
683	20250204	095800	24903275	2995	2995	2995	2995	15
684	20250204	095700	24858350	2990	2990	2990	2990	6
685	20250204	095600	24840410	2995	2995	2995	2995	92
686	20250204	095500	24564870	2990	2990	2990	2990	20
687	20250204	095400	24505070	2990	2990	2990	2990	10
688	20250204	095300	24475170	2990	2990	2990	2990	100
689	20250204	095200	24176170	2990	2990	2990	2990	0
690	20250204	095100	24176170	2990	2990	2990	2990	2239
691	20250204	095000	17481560	2985	2985	2985	2985	0
692	20250204	094900	17481560	2985	2990	2990	2985	24
693	20250204	094800	17409860	2990	2990	2990	2990	99
694	20250204	094700	17113850	2990	2990	2990	2990	2
695	20250204	094600	17107870	2990	2990	2990	2990	425
696	20250204	094500	15837120	2995	2995	2995	2995	0
697	20250204	094400	15837120	2995	2995	2995	2995	10
698	20250204	094300	15807170	2995	2995	2995	2995	26
699	20250204	094200	15729300	2995	2995	2995	2995	0
700	20250204	094100	15729300	2995	2995	2995	2995	0
701	20250204	094000	15729300	2995	2995	2995	2995	0
702	20250204	093900	15729300	2995	2995	2995	2995	18
703	20250204	093800	15675390	2995	2995	2995	2995	5
704	20250204	093700	15660415	2995	2995	2995	2995	1
705	20250204	093600	15657420	2995	2995	2995	2995	0
706	20250204	093500	15657420	2995	2995	2995	2995	24
707	20250204	093400	15585540	2995	2995	2995	2995	5
708	20250204	093300	15570565	2995	2995	2995	2995	1
709	20250204	093200	15567570	2995	2995	2995	2995	24
710	20250204	093100	15495690	2995	2995	2995	2995	0
711	20250204	093000	15495690	2995	2995	2995	2995	0
712	20250204	092900	15495690	2995	3000	3000	2995	901
713	20250204	092800	12796605	2995	2995	2995	2995	299
714	20250204	092700	11901100	2995	2995	2995	2995	0
715	20250204	092600	11901100	2995	2995	2995	2995	0
716	20250204	092500	11901100	2995	2995	2995	2995	711
717	20250204	092400	9771655	2995	2995	2995	2995	0
718	20250204	092300	9771655	2995	2995	2995	2995	0
719	20250204	092200	9771655	2995	2995	2995	2995	0
720	20250204	092100	9771655	2995	2995	2995	2995	0
721	20250204	092000	9771655	2995	2995	2995	2995	0
722	20250204	091900	9771655	2995	2995	2995	2995	0
723	20250204	091800	9771655	2995	2995	2995	2995	0
724	20250204	091700	9771655	2995	2995	2995	2995	0
725	20250204	091600	9771655	2995	2995	2995	2995	0
726	20250204	091500	9771655	2995	2995	2995	2995	176
727	20250204	091400	9244535	2995	2995	2995	2995	29
728	20250204	091300	9157680	2995	2995	2995	2995	47
729	20250204	091200	9016915	2995	2985	2995	2985	30
730	20250204	091100	8927195	2985	2985	2985	2985	0
731	20250204	091000	8927195	2985	2985	2985	2985	0
732	20250204	090900	8927195	2985	2985	2985	2985	18
733	20250204	090800	8873465	2985	2985	2985	2985	0
734	20250204	090700	8873465	2985	2990	2990	2985	2969
735	20250204	090600	6000	3000	3000	3000	3000	0
736	20250204	090500	6000	3000	3000	3000	3000	0
737	20250204	090400	6000	3000	3000	3000	3000	0
738	20250204	090300	6000	3000	3000	3000	3000	0
739	20250204	090200	6000	3000	3000	3000	3000	0
740	20250204	090100	6000	3000	3000	3000	3000	0
741	20250204	090000	6000	3000	3000	3000	3000	2