KissMeData/445180/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	213100	170586790	5670	5670	5670	5670	426
3	20250204	213000	170586790	5670	5670	5670	5670	0
4	20250204	212900	170586790	5670	5670	5670	5670	0
5	20250204	212800	170586790	5670	5670	5670	5670	0
6	20250204	212700	170586790	5670	5670	5670	5670	0
7	20250204	212600	170586790	5670	5670	5670	5670	0
8	20250204	212500	170586790	5670	5670	5670	5670	0
9	20250204	212400	170586790	5670	5670	5670	5670	0
10	20250204	212300	170586790	5670	5670	5670	5670	0
11	20250204	212200	170586790	5670	5670	5670	5670	0
12	20250204	212100	170586790	5670	5670	5670	5670	0
13	20250204	212000	170586790	5670	5670	5670	5670	0
14	20250204	211900	170586790	5670	5670	5670	5670	0
15	20250204	211800	170586790	5670	5670	5670	5670	0
16	20250204	211700	170586790	5670	5670	5670	5670	0
17	20250204	211600	170586790	5670	5670	5670	5670	0
18	20250204	211500	170586790	5670	5670	5670	5670	0
19	20250204	211400	170586790	5670	5670	5670	5670	0
20	20250204	211300	170586790	5670	5670	5670	5670	0
21	20250204	211200	170586790	5670	5670	5670	5670	0
22	20250204	211100	170586790	5670	5670	5670	5670	0
23	20250204	211000	170586790	5670	5670	5670	5670	0
24	20250204	210900	170586790	5670	5670	5670	5670	0
25	20250204	210800	170586790	5670	5670	5670	5670	0
26	20250204	210700	170586790	5670	5670	5670	5670	0
27	20250204	210600	170586790	5670	5670	5670	5670	0
28	20250204	210500	170586790	5670	5670	5670	5670	0
29	20250204	210400	170586790	5670	5670	5670	5670	0
30	20250204	210300	170586790	5670	5670	5670	5670	0
31	20250204	210200	170586790	5670	5670	5670	5670	0
32	20250204	210100	170586790	5670	5670	5670	5670	426
33	20250204	210000	170586790	5670	5670	5670	5670	0
34	20250204	205900	170586790	5670	5670	5670	5670	0
35	20250204	205800	170586790	5670	5670	5670	5670	0
36	20250204	205700	170586790	5670	5670	5670	5670	0
37	20250204	205600	170586790	5670	5670	5670	5670	0
38	20250204	205500	170586790	5670	5670	5670	5670	0
39	20250204	205400	170586790	5670	5670	5670	5670	0
40	20250204	205300	170586790	5670	5670	5670	5670	0
41	20250204	205200	170586790	5670	5670	5670	5670	0
42	20250204	205100	170586790	5670	5670	5670	5670	0
43	20250204	205000	170586790	5670	5670	5670	5670	0
44	20250204	204900	170586790	5670	5670	5670	5670	0
45	20250204	204800	170586790	5670	5670	5670	5670	0
46	20250204	204700	170586790	5670	5670	5670	5670	0
47	20250204	204600	170586790	5670	5670	5670	5670	0
48	20250204	204500	170586790	5670	5670	5670	5670	0
49	20250204	204400	170586790	5670	5670	5670	5670	0
50	20250204	204300	170586790	5670	5670	5670	5670	0
51	20250204	204200	170586790	5670	5670	5670	5670	0
52	20250204	204100	170586790	5670	5670	5670	5670	0
53	20250204	204000	170586790	5670	5670	5670	5670	0
54	20250204	203900	170586790	5670	5670	5670	5670	0
55	20250204	203800	170586790	5670	5670	5670	5670	0
56	20250204	203700	170586790	5670	5670	5670	5670	0
57	20250204	203600	170586790	5670	5670	5670	5670	0
58	20250204	203500	170586790	5670	5670	5670	5670	0
59	20250204	203400	170586790	5670	5670	5670	5670	0
60	20250204	203300	170586790	5670	5670	5670	5670	0
61	20250204	203200	170586790	5670	5670	5670	5670	0
62	20250204	203100	170586790	5670	5670	5670	5670	426
63	20250204	203000	170586790	5670	5670	5670	5670	0
64	20250204	202900	170586790	5670	5670	5670	5670	0
65	20250204	202800	170586790	5670	5670	5670	5670	0
66	20250204	202700	170586790	5670	5670	5670	5670	0
67	20250204	202600	170586790	5670	5670	5670	5670	0
68	20250204	202500	170586790	5670	5670	5670	5670	0
69	20250204	202400	170586790	5670	5670	5670	5670	0
70	20250204	202300	170586790	5670	5670	5670	5670	0
71	20250204	202200	170586790	5670	5670	5670	5670	0
72	20250204	202100	170586790	5670	5670	5670	5670	0
73	20250204	202000	170586790	5670	5670	5670	5670	0
74	20250204	201900	170586790	5670	5670	5670	5670	0
75	20250204	201800	170586790	5670	5670	5670	5670	0
76	20250204	201700	170586790	5670	5670	5670	5670	0
77	20250204	201600	170586790	5670	5670	5670	5670	0
78	20250204	201500	170586790	5670	5670	5670	5670	0
79	20250204	201400	170586790	5670	5670	5670	5670	0
80	20250204	201300	170586790	5670	5670	5670	5670	0
81	20250204	201200	170586790	5670	5670	5670	5670	0
82	20250204	201100	170586790	5670	5670	5670	5670	0
83	20250204	201000	170586790	5670	5670	5670	5670	0
84	20250204	200900	170586790	5670	5670	5670	5670	0
85	20250204	200800	170586790	5670	5670	5670	5670	0
86	20250204	200700	170586790	5670	5670	5670	5670	0
87	20250204	200600	170586790	5670	5670	5670	5670	0
88	20250204	200500	170586790	5670	5670	5670	5670	0
89	20250204	200400	170586790	5670	5670	5670	5670	0
90	20250204	200300	170586790	5670	5670	5670	5670	0
91	20250204	200200	170586790	5670	5670	5670	5670	0
92	20250204	200100	170586790	5670	5670	5670	5670	426
93	20250204	200000	170586790	5670	5670	5670	5670	0
94	20250204	195900	170586790	5670	5670	5670	5670	0
95	20250204	195800	170586790	5670	5670	5670	5670	0
96	20250204	195700	170586790	5670	5670	5670	5670	0
97	20250204	195600	170586790	5670	5670	5670	5670	0
98	20250204	195500	170586790	5670	5670	5670	5670	0
99	20250204	195400	170586790	5670	5670	5670	5670	0
100	20250204	195300	170586790	5670	5670	5670	5670	0
101	20250204	195200	170586790	5670	5670	5670	5670	0
102	20250204	195100	170586790	5670	5670	5670	5670	0
103	20250204	195000	170586790	5670	5670	5670	5670	0
104	20250204	194900	170586790	5670	5670	5670	5670	0
105	20250204	194800	170586790	5670	5670	5670	5670	0
106	20250204	194700	170586790	5670	5670	5670	5670	0
107	20250204	194600	170586790	5670	5670	5670	5670	0
108	20250204	194500	170586790	5670	5670	5670	5670	0
109	20250204	194400	170586790	5670	5670	5670	5670	0
110	20250204	194300	170586790	5670	5670	5670	5670	0
111	20250204	194200	170586790	5670	5670	5670	5670	0
112	20250204	194100	170586790	5670	5670	5670	5670	0
113	20250204	194000	170586790	5670	5670	5670	5670	0
114	20250204	193900	170586790	5670	5670	5670	5670	0
115	20250204	193800	170586790	5670	5670	5670	5670	0
116	20250204	193700	170586790	5670	5670	5670	5670	0
117	20250204	193600	170586790	5670	5670	5670	5670	0
118	20250204	193500	170586790	5670	5670	5670	5670	0
119	20250204	193400	170586790	5670	5670	5670	5670	0
120	20250204	193300	170586790	5670	5670	5670	5670	0
121	20250204	193200	170586790	5670	5670	5670	5670	0
122	20250204	193100	170586790	5670	5670	5670	5670	426
123	20250204	193000	170586790	5670	5670	5670	5670	0
124	20250204	192900	170586790	5670	5670	5670	5670	0
125	20250204	192800	170586790	5670	5670	5670	5670	0
126	20250204	192700	170586790	5670	5670	5670	5670	0
127	20250204	192600	170586790	5670	5670	5670	5670	0
128	20250204	192500	170586790	5670	5670	5670	5670	0
129	20250204	192400	170586790	5670	5670	5670	5670	0
130	20250204	192300	170586790	5670	5670	5670	5670	0
131	20250204	192200	170586790	5670	5670	5670	5670	0
132	20250204	192100	170586790	5670	5670	5670	5670	0
133	20250204	192000	170586790	5670	5670	5670	5670	0
134	20250204	191900	170586790	5670	5670	5670	5670	0
135	20250204	191800	170586790	5670	5670	5670	5670	0
136	20250204	191700	170586790	5670	5670	5670	5670	0
137	20250204	191600	170586790	5670	5670	5670	5670	0
138	20250204	191500	170586790	5670	5670	5670	5670	0
139	20250204	191400	170586790	5670	5670	5670	5670	0
140	20250204	191300	170586790	5670	5670	5670	5670	0
141	20250204	191200	170586790	5670	5670	5670	5670	0
142	20250204	191100	170586790	5670	5670	5670	5670	0
143	20250204	191000	170586790	5670	5670	5670	5670	0
144	20250204	190900	170586790	5670	5670	5670	5670	0
145	20250204	190800	170586790	5670	5670	5670	5670	0
146	20250204	190700	170586790	5670	5670	5670	5670	0
147	20250204	190600	170586790	5670	5670	5670	5670	0
148	20250204	190500	170586790	5670	5670	5670	5670	0
149	20250204	190400	170586790	5670	5670	5670	5670	0
150	20250204	190300	170586790	5670	5670	5670	5670	0
151	20250204	190200	170586790	5670	5670	5670	5670	0
152	20250204	190100	170586790	5670	5670	5670	5670	426
153	20250204	190000	170586790	5670	5670	5670	5670	0
154	20250204	185900	170586790	5670	5670	5670	5670	0
155	20250204	185800	170586790	5670	5670	5670	5670	0
156	20250204	185700	170586790	5670	5670	5670	5670	0
157	20250204	185600	170586790	5670	5670	5670	5670	0
158	20250204	185500	170586790	5670	5670	5670	5670	0
159	20250204	185400	170586790	5670	5670	5670	5670	0
160	20250204	185300	170586790	5670	5670	5670	5670	0
161	20250204	185200	170586790	5670	5670	5670	5670	0
162	20250204	185100	170586790	5670	5670	5670	5670	0
163	20250204	185000	170586790	5670	5670	5670	5670	0
164	20250204	184900	170586790	5670	5670	5670	5670	0
165	20250204	184800	170586790	5670	5670	5670	5670	0
166	20250204	184700	170586790	5670	5670	5670	5670	0
167	20250204	184600	170586790	5670	5670	5670	5670	0
168	20250204	184500	170586790	5670	5670	5670	5670	0
169	20250204	184400	170586790	5670	5670	5670	5670	0
170	20250204	184300	170586790	5670	5670	5670	5670	0
171	20250204	184200	170586790	5670	5670	5670	5670	0
172	20250204	184100	170586790	5670	5670	5670	5670	0
173	20250204	184000	170586790	5670	5670	5670	5670	0
174	20250204	183900	170586790	5670	5670	5670	5670	0
175	20250204	183800	170586790	5670	5670	5670	5670	0
176	20250204	183700	170586790	5670	5670	5670	5670	0
177	20250204	183600	170586790	5670	5670	5670	5670	0
178	20250204	183500	170586790	5670	5670	5670	5670	0
179	20250204	183400	170586790	5670	5670	5670	5670	0
180	20250204	183300	170586790	5670	5670	5670	5670	0
181	20250204	183200	170586790	5670	5670	5670	5670	0
182	20250204	183100	170586790	5670	5670	5670	5670	426
183	20250204	183000	170586790	5670	5670	5670	5670	0
184	20250204	182900	170586790	5670	5670	5670	5670	0
185	20250204	182800	170586790	5670	5670	5670	5670	0
186	20250204	182700	170586790	5670	5670	5670	5670	0
187	20250204	182600	170586790	5670	5670	5670	5670	0
188	20250204	182500	170586790	5670	5670	5670	5670	0
189	20250204	182400	170586790	5670	5670	5670	5670	0
190	20250204	182300	170586790	5670	5670	5670	5670	0
191	20250204	182200	170586790	5670	5670	5670	5670	0
192	20250204	182100	170586790	5670	5670	5670	5670	0
193	20250204	182000	170586790	5670	5670	5670	5670	0
194	20250204	181900	170586790	5670	5670	5670	5670	0
195	20250204	181800	170586790	5670	5670	5670	5670	0
196	20250204	181700	170586790	5670	5670	5670	5670	0
197	20250204	181600	170586790	5670	5670	5670	5670	0
198	20250204	181500	170586790	5670	5670	5670	5670	0
199	20250204	181400	170586790	5670	5670	5670	5670	0
200	20250204	181300	170586790	5670	5670	5670	5670	0
201	20250204	181200	170586790	5670	5670	5670	5670	0
202	20250204	181100	170586790	5670	5670	5670	5670	0
203	20250204	181000	170586790	5670	5670	5670	5670	0
204	20250204	180900	170586790	5670	5670	5670	5670	0
205	20250204	180800	170586790	5670	5670	5670	5670	0
206	20250204	180700	170586790	5670	5670	5670	5670	0
207	20250204	180600	170586790	5670	5670	5670	5670	0
208	20250204	180500	170586790	5670	5670	5670	5670	0
209	20250204	180400	170586790	5670	5670	5670	5670	0
210	20250204	180300	170586790	5670	5670	5670	5670	0
211	20250204	180200	170586790	5670	5670	5670	5670	0
212	20250204	180100	170586790	5670	5670	5670	5670	426
213	20250204	180000	170586790	5670	5670	5670	5670	0
214	20250204	175900	170586790	5670	5670	5670	5670	0
215	20250204	175800	170586790	5670	5670	5670	5670	0
216	20250204	175700	170586790	5670	5670	5670	5670	0
217	20250204	175600	170586790	5670	5670	5670	5670	0
218	20250204	175500	170586790	5670	5670	5670	5670	0
219	20250204	175400	170586790	5670	5670	5670	5670	0
220	20250204	175300	170586790	5670	5670	5670	5670	0
221	20250204	175200	170586790	5670	5670	5670	5670	0
222	20250204	175100	170586790	5670	5670	5670	5670	0
223	20250204	175000	170586790	5670	5670	5670	5670	0
224	20250204	174900	170586790	5670	5670	5670	5670	0
225	20250204	174800	170586790	5670	5670	5670	5670	0
226	20250204	174700	170586790	5670	5670	5670	5670	0
227	20250204	174600	170586790	5670	5670	5670	5670	0
228	20250204	174500	170586790	5670	5670	5670	5670	0
229	20250204	174400	170586790	5670	5670	5670	5670	0
230	20250204	174300	170586790	5670	5670	5670	5670	0
231	20250204	174200	170586790	5670	5670	5670	5670	0
232	20250204	174100	170586790	5670	5670	5670	5670	0
233	20250204	174000	170586790	5670	5670	5670	5670	0
234	20250204	173900	170586790	5670	5670	5670	5670	0
235	20250204	173800	170586790	5670	5670	5670	5670	0
236	20250204	173700	170586790	5670	5670	5670	5670	0
237	20250204	173600	170586790	5670	5670	5670	5670	0
238	20250204	173500	170586790	5670	5670	5670	5670	0
239	20250204	173400	170586790	5670	5670	5670	5670	0
240	20250204	173300	170586790	5670	5670	5670	5670	0
241	20250204	173200	170586790	5670	5670	5670	5670	0
242	20250204	173100	170586790	5670	5670	5670	5670	426
243	20250204	173000	170586790	5670	5670	5670	5670	0
244	20250204	172900	170586790	5670	5670	5670	5670	0
245	20250204	172800	170586790	5670	5670	5670	5670	0
246	20250204	172700	170586790	5670	5670	5670	5670	0
247	20250204	172600	170586790	5670	5670	5670	5670	0
248	20250204	172500	170586790	5670	5670	5670	5670	0
249	20250204	172400	170586790	5670	5670	5670	5670	0
250	20250204	172300	170586790	5670	5670	5670	5670	0
251	20250204	172200	170586790	5670	5670	5670	5670	0
252	20250204	172100	170586790	5670	5670	5670	5670	0
253	20250204	172000	170586790	5670	5670	5670	5670	0
254	20250204	171900	170586790	5670	5670	5670	5670	0
255	20250204	171800	170586790	5670	5670	5670	5670	0
256	20250204	171700	170586790	5670	5670	5670	5670	0
257	20250204	171600	170586790	5670	5670	5670	5670	0
258	20250204	171500	170586790	5670	5670	5670	5670	0
259	20250204	171400	170586790	5670	5670	5670	5670	0
260	20250204	171300	170586790	5670	5670	5670	5670	0
261	20250204	171200	170586790	5670	5670	5670	5670	0
262	20250204	171100	170586790	5670	5670	5670	5670	0
263	20250204	171000	170586790	5670	5670	5670	5670	0
264	20250204	170900	170586790	5670	5670	5670	5670	0
265	20250204	170800	170586790	5670	5670	5670	5670	0
266	20250204	170700	170586790	5670	5670	5670	5670	0
267	20250204	170600	170586790	5670	5670	5670	5670	0
268	20250204	170500	170586790	5670	5670	5670	5670	0
269	20250204	170400	170586790	5670	5670	5670	5670	0
270	20250204	170300	170586790	5670	5670	5670	5670	0
271	20250204	170200	170586790	5670	5670	5670	5670	0
272	20250204	170100	170586790	5670	5670	5670	5670	426
273	20250204	170000	170586790	5670	5670	5670	5670	0
274	20250204	165900	170586790	5670	5670	5670	5670	0
275	20250204	165800	170586790	5670	5670	5670	5670	0
276	20250204	165700	170586790	5670	5670	5670	5670	0
277	20250204	165600	170586790	5670	5670	5670	5670	0
278	20250204	165500	170586790	5670	5670	5670	5670	0
279	20250204	165400	170586790	5670	5670	5670	5670	0
280	20250204	165300	170586790	5670	5670	5670	5670	0
281	20250204	165200	170586790	5670	5670	5670	5670	0
282	20250204	165100	170586790	5670	5670	5670	5670	0
283	20250204	165000	170586790	5670	5670	5670	5670	0
284	20250204	164900	170586790	5670	5670	5670	5670	0
285	20250204	164800	170586790	5670	5670	5670	5670	0
286	20250204	164700	170586790	5670	5670	5670	5670	0
287	20250204	164600	170586790	5670	5670	5670	5670	0
288	20250204	164500	170586790	5670	5670	5670	5670	0
289	20250204	164400	170586790	5670	5670	5670	5670	0
290	20250204	164300	170586790	5670	5670	5670	5670	0
291	20250204	164200	170586790	5670	5670	5670	5670	0
292	20250204	164100	170586790	5670	5670	5670	5670	0
293	20250204	164000	170586790	5670	5670	5670	5670	0
294	20250204	163900	170586790	5670	5670	5670	5670	0
295	20250204	163800	170586790	5670	5670	5670	5670	0
296	20250204	163700	170586790	5670	5670	5670	5670	0
297	20250204	163600	170586790	5670	5670	5670	5670	0
298	20250204	163500	170586790	5670	5670	5670	5670	0
299	20250204	163400	170586790	5670	5670	5670	5670	0
300	20250204	163300	170586790	5670	5670	5670	5670	0
301	20250204	163200	170586790	5670	5670	5670	5670	0
302	20250204	163100	170586790	5670	5670	5670	5670	426
303	20250204	163000	170586790	5670	5670	5670	5670	0
304	20250204	162900	170586790	5670	5670	5670	5670	0
305	20250204	162800	170586790	5670	5670	5670	5670	0
306	20250204	162700	170586790	5670	5670	5670	5670	0
307	20250204	162600	170586790	5670	5670	5670	5670	0
308	20250204	162500	170586790	5670	5670	5670	5670	0
309	20250204	162400	170586790	5670	5670	5670	5670	0
310	20250204	162300	170586790	5670	5670	5670	5670	0
311	20250204	162200	170586790	5670	5670	5670	5670	0
312	20250204	162100	170586790	5670	5670	5670	5670	0
313	20250204	162000	170586790	5670	5670	5670	5670	0
314	20250204	161900	170586790	5670	5670	5670	5670	0
315	20250204	161800	170586790	5670	5670	5670	5670	0
316	20250204	161700	170586790	5670	5670	5670	5670	0
317	20250204	161600	170586790	5670	5670	5670	5670	0
318	20250204	161500	170586790	5670	5670	5670	5670	0
319	20250204	161400	170586790	5670	5670	5670	5670	0
320	20250204	161300	170586790	5670	5670	5670	5670	0
321	20250204	161200	170586790	5670	5670	5670	5670	0
322	20250204	161100	170586790	5670	5670	5670	5670	0
323	20250204	161000	170586790	5670	5670	5670	5670	0
324	20250204	160900	170586790	5670	5670	5670	5670	0
325	20250204	160800	170586790	5670	5670	5670	5670	0
326	20250204	160700	170586790	5670	5670	5670	5670	0
327	20250204	160600	170586790	5670	5670	5670	5670	0
328	20250204	160500	170586790	5670	5670	5670	5670	0
329	20250204	160400	170586790	5670	5670	5670	5670	0
330	20250204	160300	170586790	5670	5670	5670	5670	0
331	20250204	160200	170586790	5670	5670	5670	5670	0
332	20250204	160100	170586790	5670	5670	5670	5670	426
333	20250204	160000	170586790	5670	5670	5670	5670	0
334	20250204	155900	170586790	5670	5670	5670	5670	0
335	20250204	155800	170586790	5670	5670	5670	5670	0
336	20250204	155700	170586790	5670	5670	5670	5670	0
337	20250204	155600	170586790	5670	5670	5670	5670	0
338	20250204	155500	170586790	5670	5670	5670	5670	0
339	20250204	155400	170586790	5670	5670	5670	5670	0
340	20250204	155300	170586790	5670	5670	5670	5670	0
341	20250204	155200	170586790	5670	5670	5670	5670	0
342	20250204	155100	170586790	5670	5670	5670	5670	0
343	20250204	155000	170586790	5670	5670	5670	5670	0
344	20250204	154900	170586790	5670	5670	5670	5670	0
345	20250204	154800	170586790	5670	5670	5670	5670	0
346	20250204	154700	170586790	5670	5670	5670	5670	0
347	20250204	154600	170586790	5670	5670	5670	5670	0
348	20250204	154500	170586790	5670	5670	5670	5670	0
349	20250204	154400	170586790	5670	5670	5670	5670	0
350	20250204	154300	170586790	5670	5670	5670	5670	0
351	20250204	154200	170586790	5670	5670	5670	5670	0
352	20250204	154100	170586790	5670	5670	5670	5670	0
353	20250204	154000	170586790	5670	5670	5670	5670	0
354	20250204	153900	170586790	5670	5670	5670	5670	0
355	20250204	153800	170586790	5670	5670	5670	5670	0
356	20250204	153700	170586790	5670	5670	5670	5670	0
357	20250204	153600	170586790	5670	5670	5670	5670	0
358	20250204	153500	170586790	5670	5670	5670	5670	0
359	20250204	153400	170586790	5670	5670	5670	5670	0
360	20250204	153300	170586790	5670	5670	5670	5670	0
361	20250204	153200	170586790	5670	5670	5670	5670	0
362	20250204	153100	170586790	5670	5670	5670	5670	426
363	20250204	153000	170586790	5670	5670	5670	5670	426
364	20250204	152900	168171370	5670	5670	5670	5670	0
365	20250204	152800	168171370	5670	5670	5670	5670	0
366	20250204	152700	168171370	5670	5670	5670	5670	0
367	20250204	152600	168171370	5670	5670	5670	5670	0
368	20250204	152500	168171370	5670	5670	5670	5670	0
369	20250204	152400	168171370	5670	5670	5670	5670	0
370	20250204	152300	168171370	5670	5670	5670	5670	0
371	20250204	152200	168171370	5670	5670	5670	5670	0
372	20250204	152100	168171370	5670	5670	5670	5670	0
373	20250204	152000	168171370	5670	5670	5670	5670	0
374	20250204	151900	168171370	5670	5670	5670	5670	0
375	20250204	151800	168171370	5670	5670	5670	5670	1
376	20250204	151700	168165700	5670	5670	5670	5670	0
377	20250204	151600	168165700	5670	5670	5670	5670	1
378	20250204	151500	168160030	5660	5660	5660	5660	0
379	20250204	151400	168160030	5660	5660	5660	5660	0
380	20250204	151300	168160030	5660	5660	5660	5660	350
381	20250204	151200	166179030	5630	5630	5630	5630	0
382	20250204	151100	166179030	5630	5630	5630	5630	0
383	20250204	151000	166179030	5630	5630	5630	5630	0
384	20250204	150900	166179030	5630	5630	5630	5630	0
385	20250204	150800	166179030	5630	5630	5630	5630	0
386	20250204	150700	166179030	5630	5630	5630	5630	0
387	20250204	150600	166179030	5630	5630	5630	5630	0
388	20250204	150500	166179030	5630	5630	5630	5630	0
389	20250204	150400	166179030	5630	5630	5630	5630	0
390	20250204	150300	166179030	5630	5630	5630	5630	0
391	20250204	150200	166179030	5630	5630	5630	5630	0
392	20250204	150100	166179030	5630	5630	5630	5630	0
393	20250204	150000	166179030	5630	5630	5630	5630	0
394	20250204	145900	166179030	5630	5630	5630	5630	0
395	20250204	145800	166179030	5630	5630	5630	5630	37
396	20250204	145700	165970720	5660	5660	5660	5660	0
397	20250204	145600	165970720	5660	5660	5660	5660	0
398	20250204	145500	165970720	5660	5660	5660	5660	0
399	20250204	145400	165970720	5660	5660	5660	5660	0
400	20250204	145300	165970720	5660	5660	5660	5660	0
401	20250204	145200	165970720	5660	5660	5660	5660	0
402	20250204	145100	165970720	5660	5660	5660	5660	0
403	20250204	145000	165970720	5660	5660	5660	5660	70
404	20250204	144900	165574520	5630	5630	5630	5630	0
405	20250204	144800	165574520	5630	5630	5630	5630	100
406	20250204	144700	165011520	5650	5650	5650	5650	0
407	20250204	144600	165011520	5650	5650	5650	5650	0
408	20250204	144500	165011520	5650	5650	5650	5650	0
409	20250204	144400	165011520	5650	5650	5650	5650	0
410	20250204	144300	165011520	5650	5650	5650	5650	0
411	20250204	144200	165011520	5650	5650	5650	5650	0
412	20250204	144100	165011520	5650	5650	5650	5650	0
413	20250204	144000	165011520	5650	5650	5650	5650	0
414	20250204	143900	165011520	5650	5650	5650	5650	200
415	20250204	143800	163881520	5650	5650	5650	5650	0
416	20250204	143700	163881520	5650	5650	5650	5650	0
417	20250204	143600	163881520	5650	5650	5650	5650	2
418	20250204	143500	163870220	5650	5660	5660	5650	33
419	20250204	143400	163683670	5660	5660	5660	5660	0
420	20250204	143300	163683670	5660	5660	5660	5660	0
421	20250204	143200	163683670	5660	5660	5660	5660	0
422	20250204	143100	163683670	5660	5640	5660	5640	338
423	20250204	143000	161773250	5600	5600	5600	5600	0
424	20250204	142900	161773250	5600	5600	5600	5600	0
425	20250204	142800	161773250	5600	5600	5600	5600	0
426	20250204	142700	161773250	5600	5600	5600	5600	0
427	20250204	142600	161773250	5600	5600	5600	5600	0
428	20250204	142500	161773250	5600	5600	5600	5600	0
429	20250204	142400	161773250	5600	5600	5600	5600	0
430	20250204	142300	161773250	5600	5600	5600	5600	0
431	20250204	142200	161773250	5600	5620	5620	5600	20
432	20250204	142100	161661230	5610	5610	5610	5610	0
433	20250204	142000	161661230	5610	5610	5610	5610	2000
434	20250204	141900	150441230	5610	5610	5610	5610	0
435	20250204	141800	150441230	5610	5610	5610	5610	0
436	20250204	141700	150441230	5610	5610	5610	5610	331
437	20250204	141600	148584320	5610	5610	5610	5610	10
438	20250204	141500	148528220	5620	5620	5620	5620	0
439	20250204	141400	148528220	5620	5620	5620	5620	0
440	20250204	141300	148528220	5620	5620	5620	5620	1090
441	20250204	141200	142402420	5620	5620	5620	5620	0
442	20250204	141100	142402420	5620	5620	5620	5620	0
443	20250204	141000	142402420	5620	5620	5620	5620	1000
444	20250204	140900	136782420	5620	5620	5620	5620	0
445	20250204	140800	136782420	5620	5620	5620	5620	0
446	20250204	140700	136782420	5620	5620	5620	5620	10
447	20250204	140600	136726220	5620	5630	5630	5620	328
448	20250204	140500	134879900	5630	5640	5640	5630	490
449	20250204	140400	132116630	5640	5640	5640	5640	84
450	20250204	140300	131642870	5630	5640	5640	5630	65
451	20250204	140200	131276370	5640	5640	5640	5640	0
452	20250204	140100	131276370	5640	5640	5640	5640	0
453	20250204	140000	131276370	5640	5640	5640	5640	100
454	20250204	135900	130712370	5640	5640	5640	5640	0
455	20250204	135800	130712370	5640	5640	5640	5640	0
456	20250204	135700	130712370	5640	5640	5640	5640	429
457	20250204	135600	128292810	5640	5640	5640	5640	0
458	20250204	135500	128292810	5640	5640	5640	5640	0
459	20250204	135400	128292810	5640	5640	5640	5640	0
460	20250204	135300	128292810	5640	5640	5640	5640	0
461	20250204	135200	128292810	5640	5650	5650	5640	11
462	20250204	135100	128230760	5650	5650	5650	5650	0
463	20250204	135000	128230760	5650	5650	5650	5650	0
464	20250204	134900	128230760	5650	5650	5650	5650	0
465	20250204	134800	128230760	5650	5650	5650	5650	0
466	20250204	134700	128230760	5650	5650	5650	5650	625
467	20250204	134600	124699510	5650	5650	5650	5650	0
468	20250204	134500	124699510	5650	5650	5650	5650	9
469	20250204	134400	124648660	5640	5640	5640	5640	0
470	20250204	134300	124648660	5640	5640	5640	5640	0
471	20250204	134200	124648660	5640	5640	5640	5640	0
472	20250204	134100	124648660	5640	5640	5640	5640	0
473	20250204	134000	124648660	5640	5640	5640	5640	10
474	20250204	133900	124592260	5650	5650	5650	5650	0
475	20250204	133800	124592260	5650	5650	5650	5650	0
476	20250204	133700	124592260	5650	5650	5650	5650	1
477	20250204	133600	124586610	5650	5650	5650	5650	0
478	20250204	133500	124586610	5650	5650	5650	5650	145
479	20250204	133400	123767360	5670	5670	5670	5670	0
480	20250204	133300	123767360	5670	5670	5670	5670	0
481	20250204	133200	123767360	5670	5670	5670	5670	0
482	20250204	133100	123767360	5670	5670	5670	5670	100
483	20250204	133000	123200360	5670	5670	5670	5670	13
484	20250204	132900	123126650	5660	5660	5660	5660	0
485	20250204	132800	123126650	5660	5660	5660	5660	0
486	20250204	132700	123126650	5660	5660	5660	5660	0
487	20250204	132600	123126650	5660	5640	5660	5640	4
488	20250204	132500	123104050	5670	5670	5670	5670	2
489	20250204	132400	123092710	5640	5640	5640	5640	0
490	20250204	132300	123092710	5640	5640	5640	5640	0
491	20250204	132200	123092710	5640	5640	5640	5640	0
492	20250204	132100	123092710	5640	5640	5640	5640	0
493	20250204	132000	123092710	5640	5640	5640	5640	10
494	20250204	131900	123036310	5680	5680	5680	5680	0
495	20250204	131800	123036310	5680	5680	5680	5680	0
496	20250204	131700	123036310	5680	5680	5680	5680	0
497	20250204	131600	123036310	5680	5680	5680	5680	1
498	20250204	131500	123030630	5640	5640	5640	5640	0
499	20250204	131400	123030630	5640	5640	5640	5640	0
500	20250204	131300	123030630	5640	5640	5640	5640	0
501	20250204	131200	123030630	5640	5640	5640	5640	0
502	20250204	131100	123030630	5640	5640	5640	5640	0
503	20250204	131000	123030630	5640	5640	5640	5640	323
504	20250204	130900	121208910	5650	5650	5650	5650	0
505	20250204	130800	121208910	5650	5650	5650	5650	0
506	20250204	130700	121208910	5650	5650	5650	5650	0
507	20250204	130600	121208910	5650	5650	5650	5650	0
508	20250204	130500	121208910	5650	5650	5650	5650	0
509	20250204	130400	121208910	5650	5650	5650	5650	0
510	20250204	130300	121208910	5650	5670	5670	5640	1246
511	20250204	130200	114174910	5670	5680	5680	5670	300
512	20250204	130100	112472750	5680	5680	5680	5680	0
513	20250204	130000	112472750	5680	5680	5680	5680	0
514	20250204	125900	112472750	5680	5680	5680	5680	10
515	20250204	125800	112415950	5690	5690	5690	5690	84
516	20250204	125700	111937990	5690	5690	5690	5690	0
517	20250204	125600	111937990	5690	5690	5690	5690	26
518	20250204	125500	111790050	5700	5700	5700	5700	0
519	20250204	125400	111790050	5700	5700	5700	5700	0
520	20250204	125300	111790050	5700	5700	5700	5700	0
521	20250204	125200	111790050	5700	5700	5700	5700	0
522	20250204	125100	111790050	5700	5700	5700	5700	0
523	20250204	125000	111790050	5700	5700	5700	5700	0
524	20250204	124900	111790050	5700	5700	5700	5700	0
525	20250204	124800	111790050	5700	5700	5700	5700	0
526	20250204	124700	111790050	5700	5700	5700	5700	0
527	20250204	124600	111790050	5700	5700	5700	5700	0
528	20250204	124500	111790050	5700	5700	5700	5700	0
529	20250204	124400	111790050	5700	5700	5700	5700	0
530	20250204	124300	111790050	5700	5700	5700	5700	0
531	20250204	124200	111790050	5700	5700	5700	5700	0
532	20250204	124100	111790050	5700	5700	5700	5700	0
533	20250204	124000	111790050	5700	5700	5700	5700	0
534	20250204	123900	111790050	5700	5700	5700	5700	0
535	20250204	123800	111790050	5700	5700	5700	5700	0
536	20250204	123700	111790050	5700	5700	5700	5700	0
537	20250204	123600	111790050	5700	5700	5700	5700	0
538	20250204	123500	111790050	5700	5700	5700	5700	0
539	20250204	123400	111790050	5700	5700	5700	5700	0
540	20250204	123300	111790050	5700	5700	5700	5700	24
541	20250204	123200	111653250	5700	5700	5700	5700	0
542	20250204	123100	111653250	5700	5700	5700	5700	0
543	20250204	123000	111653250	5700	5700	5700	5700	0
544	20250204	122900	111653250	5700	5700	5700	5700	0
545	20250204	122800	111653250	5700	5700	5700	5700	0
546	20250204	122700	111653250	5700	5700	5700	5700	0
547	20250204	122600	111653250	5700	5700	5700	5700	0
548	20250204	122500	111653250	5700	5700	5700	5700	0
549	20250204	122400	111653250	5700	5700	5700	5700	10
550	20250204	122300	111596250	5700	5700	5700	5700	0
551	20250204	122200	111596250	5700	5700	5700	5700	0
552	20250204	122100	111596250	5700	5700	5700	5700	100
553	20250204	122000	111026250	5730	5730	5730	5730	0
554	20250204	121900	111026250	5730	5730	5730	5730	0
555	20250204	121800	111026250	5730	5730	5730	5730	0
556	20250204	121700	111026250	5730	5730	5730	5730	0
557	20250204	121600	111026250	5730	5730	5730	5730	1
558	20250204	121500	111020520	5710	5710	5710	5710	0
559	20250204	121400	111020520	5710	5710	5710	5710	0
560	20250204	121300	111020520	5710	5710	5710	5710	0
561	20250204	121200	111020520	5710	5710	5710	5710	0
562	20250204	121100	111020520	5710	5710	5710	5710	0
563	20250204	121000	111020520	5710	5710	5710	5710	0
564	20250204	120900	111020520	5710	5710	5710	5710	0
565	20250204	120800	111020520	5710	5710	5710	5710	0
566	20250204	120700	111020520	5710	5710	5710	5710	62
567	20250204	120600	110666500	5730	5730	5730	5730	0
568	20250204	120500	110666500	5730	5730	5730	5730	0
569	20250204	120400	110666500	5730	5730	5730	5730	0
570	20250204	120300	110666500	5730	5730	5730	5730	0
571	20250204	120200	110666500	5730	5730	5730	5730	0
572	20250204	120100	110666500	5730	5730	5730	5730	0
573	20250204	120000	110666500	5730	5730	5730	5730	0
574	20250204	115900	110666500	5730	5730	5730	5730	0
575	20250204	115800	110666500	5730	5730	5730	5730	0
576	20250204	115700	110666500	5730	5730	5730	5730	0
577	20250204	115600	110666500	5730	5730	5730	5730	0
578	20250204	115500	110666500	5730	5730	5730	5730	32
579	20250204	115400	110483140	5730	5730	5730	5730	0
580	20250204	115300	110483140	5730	5730	5730	5730	0
581	20250204	115200	110483140	5730	5730	5730	5730	0
582	20250204	115100	110483140	5730	5730	5730	5730	0
583	20250204	115000	110483140	5730	5730	5730	5730	0
584	20250204	114900	110483140	5730	5730	5730	5730	0
585	20250204	114800	110483140	5730	5730	5730	5730	5
586	20250204	114700	110454490	5730	5730	5730	5730	0
587	20250204	114600	110454490	5730	5730	5730	5730	0
588	20250204	114500	110454490	5730	5680	5730	5680	519
589	20250204	114400	107482220	5700	5700	5700	5700	13
590	20250204	114300	107408120	5730	5730	5730	5730	0
591	20250204	114200	107408120	5730	5730	5730	5730	0
592	20250204	114100	107408120	5730	5730	5730	5730	0
593	20250204	114000	107408120	5730	5730	5730	5730	0
594	20250204	113900	107408120	5730	5730	5730	5730	0
595	20250204	113800	107408120	5730	5720	5730	5700	271
596	20250204	113700	105861350	5720	5720	5720	5720	0
597	20250204	113600	105861350	5720	5720	5720	5720	0
598	20250204	113500	105861350	5720	5720	5720	5720	0
599	20250204	113400	105861350	5720	5720	5720	5720	0
600	20250204	113300	105861350	5720	5720	5720	5720	0
601	20250204	113200	105861350	5720	5720	5720	5720	0
602	20250204	113100	105861350	5720	5720	5720	5720	0
603	20250204	113000	105861350	5720	5720	5720	5720	2
604	20250204	112900	105849910	5720	5720	5720	5720	0
605	20250204	112800	105849910	5720	5720	5720	5720	0
606	20250204	112700	105849910	5720	5720	5720	5720	0
607	20250204	112600	105849910	5720	5720	5720	5720	0
608	20250204	112500	105849910	5720	5720	5720	5720	0
609	20250204	112400	105849910	5720	5720	5720	5720	0
610	20250204	112300	105849910	5720	5720	5720	5720	0
611	20250204	112200	105849910	5720	5720	5720	5720	0
612	20250204	112100	105849910	5720	5720	5720	5720	216
613	20250204	112000	104614390	5720	5720	5720	5720	106
614	20250204	111900	104008070	5710	5700	5710	5700	984
615	20250204	111800	98394050	5660	5660	5660	5660	0
616	20250204	111700	98394050	5660	5660	5660	5660	0
617	20250204	111600	98394050	5660	5660	5660	5660	0
618	20250204	111500	98394050	5660	5660	5660	5660	0
619	20250204	111400	98394050	5660	5660	5660	5660	1
620	20250204	111300	98388390	5660	5660	5660	5660	0
621	20250204	111200	98388390	5660	5660	5660	5660	0
622	20250204	111100	98388390	5660	5660	5660	5660	0
623	20250204	111000	98388390	5660	5660	5660	5660	0
624	20250204	110900	98388390	5660	5660	5660	5660	0
625	20250204	110800	98388390	5660	5660	5660	5660	0
626	20250204	110700	98388390	5660	5660	5660	5660	0
627	20250204	110600	98388390	5660	5660	5660	5660	0
628	20250204	110500	98388390	5660	5660	5660	5660	0
629	20250204	110400	98388390	5660	5660	5660	5660	0
630	20250204	110300	98388390	5660	5660	5660	5660	0
631	20250204	110200	98388390	5660	5660	5660	5660	0
632	20250204	110100	98388390	5660	5680	5680	5660	500
633	20250204	110000	95554230	5680	5680	5680	5680	104
634	20250204	105900	94963510	5680	5680	5680	5680	1055
635	20250204	105800	88971110	5690	5690	5690	5690	0
636	20250204	105700	88971110	5690	5690	5690	5690	220
637	20250204	105600	87719310	5680	5680	5680	5680	0
638	20250204	105500	87719310	5680	5680	5680	5680	5
639	20250204	105400	87690910	5680	5680	5680	5680	0
640	20250204	105300	87690910	5680	5680	5680	5680	0
641	20250204	105200	87690910	5680	5680	5680	5680	0
642	20250204	105100	87690910	5680	5680	5680	5680	95
643	20250204	105000	87151310	5670	5670	5670	5670	0
644	20250204	104900	87151310	5670	5670	5670	5670	0
645	20250204	104800	87151310	5670	5670	5670	5670	0
646	20250204	104700	87151310	5670	5670	5670	5670	0
647	20250204	104600	87151310	5670	5670	5670	5670	0
648	20250204	104500	87151310	5670	5670	5670	5670	0
649	20250204	104400	87151310	5670	5670	5670	5670	0
650	20250204	104300	87151310	5670	5670	5670	5670	200
651	20250204	104200	86017310	5670	5670	5670	5670	100
652	20250204	104100	85450310	5700	5700	5700	5700	0
653	20250204	104000	85450310	5700	5700	5700	5700	0
654	20250204	103900	85450310	5700	5700	5700	5700	0
655	20250204	103800	85450310	5700	5700	5700	5700	0
656	20250204	103700	85450310	5700	5700	5700	5700	200
657	20250204	103600	84310310	5710	5710	5710	5710	0
658	20250204	103500	84310310	5710	5710	5710	5710	0
659	20250204	103400	84310310	5710	5710	5710	5710	30
660	20250204	103300	84139010	5710	5710	5710	5710	0
661	20250204	103200	84139010	5710	5710	5710	5710	0
662	20250204	103100	84139010	5710	5710	5710	5710	0
663	20250204	103000	84139010	5710	5710	5710	5710	3
664	20250204	102900	84121880	5670	5670	5670	5670	0
665	20250204	102800	84121880	5670	5670	5670	5670	3
666	20250204	102700	84104870	5710	5710	5710	5710	0
667	20250204	102600	84104870	5710	5710	5710	5710	0
668	20250204	102500	84104870	5710	5710	5710	5710	0
669	20250204	102400	84104870	5710	5710	5710	5710	0
670	20250204	102300	84104870	5710	5710	5710	5710	105
671	20250204	102200	83505320	5710	5710	5710	5710	0
672	20250204	102100	83505320	5710	5710	5710	5710	1
673	20250204	102000	83499610	5680	5680	5680	5680	0
674	20250204	101900	83499610	5680	5680	5680	5680	272
675	20250204	101800	81954650	5710	5710	5710	5710	0
676	20250204	101700	81954650	5710	5710	5710	5710	0
677	20250204	101600	81954650	5710	5710	5710	5710	0
678	20250204	101500	81954650	5710	5710	5710	5710	383
679	20250204	101400	79767720	5700	5680	5700	5680	1172
680	20250204	101300	73087340	5680	5680	5680	5680	0
681	20250204	101200	73087340	5680	5680	5680	5680	0
682	20250204	101100	73087340	5680	5690	5690	5680	400
683	20250204	101000	70814540	5710	5710	5710	5710	0
684	20250204	100900	70814540	5710	5700	5710	5700	104
685	20250204	100800	70221730	5700	5710	5710	5700	2
686	20250204	100700	70210320	5710	5710	5710	5710	1
687	20250204	100600	70204610	5710	5710	5710	5710	1
688	20250204	100500	70198900	5710	5710	5710	5710	6
689	20250204	100400	70164640	5710	5710	5710	5710	1
690	20250204	100300	70158930	5710	5700	5710	5700	55
691	20250204	100200	69845390	5700	5700	5700	5700	0
692	20250204	100100	69845390	5700	5700	5700	5700	0
693	20250204	100000	69845390	5700	5700	5700	5700	0
694	20250204	095900	69845390	5700	5700	5700	5700	0
695	20250204	095800	69845390	5700	5700	5700	5700	0
696	20250204	095700	69845390	5700	5700	5700	5700	398
697	20250204	095600	67576790	5700	5700	5700	5700	0
698	20250204	095500	67576790	5700	5700	5700	5700	0
699	20250204	095400	67576790	5700	5700	5700	5700	0
700	20250204	095300	67576790	5700	5700	5700	5700	0
701	20250204	095200	67576790	5700	5700	5700	5700	1
702	20250204	095100	67571090	5690	5690	5690	5690	729
703	20250204	095000	63423080	5700	5700	5700	5700	0
704	20250204	094900	63423080	5700	5700	5700	5700	2
705	20250204	094800	63411680	5700	5700	5700	5700	0
706	20250204	094700	63411680	5700	5700	5700	5700	10
707	20250204	094600	63354680	5710	5710	5710	5710	1
708	20250204	094500	63348970	5710	5710	5710	5710	0
709	20250204	094400	63348970	5710	5710	5710	5710	1
710	20250204	094300	63343260	5700	5710	5710	5700	56
711	20250204	094200	63024000	5710	5710	5710	5710	27
712	20250204	094100	62869830	5710	5710	5710	5710	102
713	20250204	094000	62287410	5710	5700	5710	5700	653
714	20250204	093900	58564390	5700	5700	5700	5700	0
715	20250204	093800	58564390	5700	5700	5700	5700	1
716	20250204	093700	58558690	5690	5670	5690	5670	1496
717	20250204	093600	50057210	5660	5660	5660	5660	144
718	20250204	093500	49242170	5660	5660	5660	5660	250
719	20250204	093400	47827170	5630	5630	5630	5630	1
720	20250204	093300	47821540	5650	5640	5650	5640	304
721	20250204	093200	46105190	5650	5650	5650	5650	36
722	20250204	093100	45901790	5650	5650	5650	5650	10
723	20250204	093000	45845290	5620	5620	5620	5620	9
724	20250204	092900	45794710	5630	5630	5630	5630	145
725	20250204	092800	44978360	5650	5650	5650	5650	0
726	20250204	092700	44978360	5650	5650	5650	5650	0
727	20250204	092600	44978360	5650	5660	5680	5650	1361
728	20250204	092500	37274940	5650	5660	5660	5650	504
729	20250204	092400	34427300	5670	5630	5670	5630	2296
730	20250204	092300	21461650	5620	5620	5620	5620	482
731	20250204	092200	18752810	5630	5620	5630	5620	705
732	20250204	092100	14786660	5600	5600	5600	5600	0
733	20250204	092000	14786660	5600	5630	5630	5600	211
734	20250204	091900	13605030	5590	5620	5630	5590	373
735	20250204	091800	11508080	5620	5580	5620	5580	568
736	20250204	091700	8320930	5580	5610	5610	5580	10
737	20250204	091600	8264860	5610	5590	5610	5560	99
738	20250204	091500	7711440	5590	5590	5590	5590	1
739	20250204	091400	7705850	5550	5550	5550	5550	0
740	20250204	091300	7705850	5550	5550	5550	5550	0
741	20250204	091200	7705850	5550	5550	5550	5550	200
742	20250204	091100	6595850	5550	5560	5560	5550	157
743	20250204	091000	5723900	5560	5560	5560	5560	0
744	20250204	090900	5723900	5560	5600	5600	5560	37
745	20250204	090800	5517380	5600	5600	5600	5600	0
746	20250204	090700	5517380	5600	5600	5600	5600	0
747	20250204	090600	5517380	5600	5600	5600	5600	0
748	20250204	090500	5517380	5600	5600	5600	5600	1
749	20250204	090400	5511780	5600	5600	5600	5600	0
750	20250204	090300	5511780	5600	5600	5600	5600	2
751	20250204	090200	5500580	5610	5610	5610	5610	0
752	20250204	090100	5500580	5610	5610	5610	5610	0
753	20250204	090000	5500580	5610	5530	5610	5530	991