KissMeData/334890/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210900	186114130	4155	4155	4155	4155	192
3	20250204	210800	186114130	4155	4155	4155	4155	0
4	20250204	210700	186114130	4155	4155	4155	4155	0
5	20250204	210600	186114130	4155	4155	4155	4155	0
6	20250204	210500	186114130	4155	4155	4155	4155	0
7	20250204	210400	186114130	4155	4155	4155	4155	0
8	20250204	210300	186114130	4155	4155	4155	4155	0
9	20250204	210200	186114130	4155	4155	4155	4155	0
10	20250204	210100	186114130	4155	4155	4155	4155	0
11	20250204	210000	186114130	4155	4155	4155	4155	0
12	20250204	205900	186114130	4155	4155	4155	4155	0
13	20250204	205800	186114130	4155	4155	4155	4155	0
14	20250204	205700	186114130	4155	4155	4155	4155	0
15	20250204	205600	186114130	4155	4155	4155	4155	0
16	20250204	205500	186114130	4155	4155	4155	4155	0
17	20250204	205400	186114130	4155	4155	4155	4155	0
18	20250204	205300	186114130	4155	4155	4155	4155	0
19	20250204	205200	186114130	4155	4155	4155	4155	0
20	20250204	205100	186114130	4155	4155	4155	4155	0
21	20250204	205000	186114130	4155	4155	4155	4155	0
22	20250204	204900	186114130	4155	4155	4155	4155	0
23	20250204	204800	186114130	4155	4155	4155	4155	0
24	20250204	204700	186114130	4155	4155	4155	4155	0
25	20250204	204600	186114130	4155	4155	4155	4155	0
26	20250204	204500	186114130	4155	4155	4155	4155	0
27	20250204	204400	186114130	4155	4155	4155	4155	0
28	20250204	204300	186114130	4155	4155	4155	4155	0
29	20250204	204200	186114130	4155	4155	4155	4155	0
30	20250204	204100	186114130	4155	4155	4155	4155	0
31	20250204	204000	186114130	4155	4155	4155	4155	0
32	20250204	203900	186114130	4155	4155	4155	4155	192
33	20250204	203800	186114130	4155	4155	4155	4155	0
34	20250204	203700	186114130	4155	4155	4155	4155	0
35	20250204	203600	186114130	4155	4155	4155	4155	0
36	20250204	203500	186114130	4155	4155	4155	4155	0
37	20250204	203400	186114130	4155	4155	4155	4155	0
38	20250204	203300	186114130	4155	4155	4155	4155	0
39	20250204	203200	186114130	4155	4155	4155	4155	0
40	20250204	203100	186114130	4155	4155	4155	4155	0
41	20250204	203000	186114130	4155	4155	4155	4155	0
42	20250204	202900	186114130	4155	4155	4155	4155	0
43	20250204	202800	186114130	4155	4155	4155	4155	0
44	20250204	202700	186114130	4155	4155	4155	4155	0
45	20250204	202600	186114130	4155	4155	4155	4155	0
46	20250204	202500	186114130	4155	4155	4155	4155	0
47	20250204	202400	186114130	4155	4155	4155	4155	0
48	20250204	202300	186114130	4155	4155	4155	4155	0
49	20250204	202200	186114130	4155	4155	4155	4155	0
50	20250204	202100	186114130	4155	4155	4155	4155	0
51	20250204	202000	186114130	4155	4155	4155	4155	0
52	20250204	201900	186114130	4155	4155	4155	4155	0
53	20250204	201800	186114130	4155	4155	4155	4155	0
54	20250204	201700	186114130	4155	4155	4155	4155	0
55	20250204	201600	186114130	4155	4155	4155	4155	0
56	20250204	201500	186114130	4155	4155	4155	4155	0
57	20250204	201400	186114130	4155	4155	4155	4155	0
58	20250204	201300	186114130	4155	4155	4155	4155	0
59	20250204	201200	186114130	4155	4155	4155	4155	0
60	20250204	201100	186114130	4155	4155	4155	4155	0
61	20250204	201000	186114130	4155	4155	4155	4155	0
62	20250204	200900	186114130	4155	4155	4155	4155	192
63	20250204	200800	186114130	4155	4155	4155	4155	0
64	20250204	200700	186114130	4155	4155	4155	4155	0
65	20250204	200600	186114130	4155	4155	4155	4155	0
66	20250204	200500	186114130	4155	4155	4155	4155	0
67	20250204	200400	186114130	4155	4155	4155	4155	0
68	20250204	200300	186114130	4155	4155	4155	4155	0
69	20250204	200200	186114130	4155	4155	4155	4155	0
70	20250204	200100	186114130	4155	4155	4155	4155	0
71	20250204	200000	186114130	4155	4155	4155	4155	0
72	20250204	195900	186114130	4155	4155	4155	4155	0
73	20250204	195800	186114130	4155	4155	4155	4155	0
74	20250204	195700	186114130	4155	4155	4155	4155	0
75	20250204	195600	186114130	4155	4155	4155	4155	0
76	20250204	195500	186114130	4155	4155	4155	4155	0
77	20250204	195400	186114130	4155	4155	4155	4155	0
78	20250204	195300	186114130	4155	4155	4155	4155	0
79	20250204	195200	186114130	4155	4155	4155	4155	0
80	20250204	195100	186114130	4155	4155	4155	4155	0
81	20250204	195000	186114130	4155	4155	4155	4155	0
82	20250204	194900	186114130	4155	4155	4155	4155	0
83	20250204	194800	186114130	4155	4155	4155	4155	0
84	20250204	194700	186114130	4155	4155	4155	4155	0
85	20250204	194600	186114130	4155	4155	4155	4155	0
86	20250204	194500	186114130	4155	4155	4155	4155	0
87	20250204	194400	186114130	4155	4155	4155	4155	0
88	20250204	194300	186114130	4155	4155	4155	4155	0
89	20250204	194200	186114130	4155	4155	4155	4155	0
90	20250204	194100	186114130	4155	4155	4155	4155	0
91	20250204	194000	186114130	4155	4155	4155	4155	0
92	20250204	193900	186114130	4155	4155	4155	4155	192
93	20250204	193800	186114130	4155	4155	4155	4155	0
94	20250204	193700	186114130	4155	4155	4155	4155	0
95	20250204	193600	186114130	4155	4155	4155	4155	0
96	20250204	193500	186114130	4155	4155	4155	4155	0
97	20250204	193400	186114130	4155	4155	4155	4155	0
98	20250204	193300	186114130	4155	4155	4155	4155	0
99	20250204	193200	186114130	4155	4155	4155	4155	0
100	20250204	193100	186114130	4155	4155	4155	4155	0
101	20250204	193000	186114130	4155	4155	4155	4155	0
102	20250204	192900	186114130	4155	4155	4155	4155	0
103	20250204	192800	186114130	4155	4155	4155	4155	0
104	20250204	192700	186114130	4155	4155	4155	4155	0
105	20250204	192600	186114130	4155	4155	4155	4155	0
106	20250204	192500	186114130	4155	4155	4155	4155	0
107	20250204	192400	186114130	4155	4155	4155	4155	0
108	20250204	192300	186114130	4155	4155	4155	4155	0
109	20250204	192200	186114130	4155	4155	4155	4155	0
110	20250204	192100	186114130	4155	4155	4155	4155	0
111	20250204	192000	186114130	4155	4155	4155	4155	0
112	20250204	191900	186114130	4155	4155	4155	4155	0
113	20250204	191800	186114130	4155	4155	4155	4155	0
114	20250204	191700	186114130	4155	4155	4155	4155	0
115	20250204	191600	186114130	4155	4155	4155	4155	0
116	20250204	191500	186114130	4155	4155	4155	4155	0
117	20250204	191400	186114130	4155	4155	4155	4155	0
118	20250204	191300	186114130	4155	4155	4155	4155	0
119	20250204	191200	186114130	4155	4155	4155	4155	0
120	20250204	191100	186114130	4155	4155	4155	4155	0
121	20250204	191000	186114130	4155	4155	4155	4155	0
122	20250204	190900	186114130	4155	4155	4155	4155	192
123	20250204	190800	186114130	4155	4155	4155	4155	0
124	20250204	190700	186114130	4155	4155	4155	4155	0
125	20250204	190600	186114130	4155	4155	4155	4155	0
126	20250204	190500	186114130	4155	4155	4155	4155	0
127	20250204	190400	186114130	4155	4155	4155	4155	0
128	20250204	190300	186114130	4155	4155	4155	4155	0
129	20250204	190200	186114130	4155	4155	4155	4155	0
130	20250204	190100	186114130	4155	4155	4155	4155	0
131	20250204	190000	186114130	4155	4155	4155	4155	0
132	20250204	185900	186114130	4155	4155	4155	4155	0
133	20250204	185800	186114130	4155	4155	4155	4155	0
134	20250204	185700	186114130	4155	4155	4155	4155	0
135	20250204	185600	186114130	4155	4155	4155	4155	0
136	20250204	185500	186114130	4155	4155	4155	4155	0
137	20250204	185400	186114130	4155	4155	4155	4155	0
138	20250204	185300	186114130	4155	4155	4155	4155	0
139	20250204	185200	186114130	4155	4155	4155	4155	0
140	20250204	185100	186114130	4155	4155	4155	4155	0
141	20250204	185000	186114130	4155	4155	4155	4155	0
142	20250204	184900	186114130	4155	4155	4155	4155	0
143	20250204	184800	186114130	4155	4155	4155	4155	0
144	20250204	184700	186114130	4155	4155	4155	4155	0
145	20250204	184600	186114130	4155	4155	4155	4155	0
146	20250204	184500	186114130	4155	4155	4155	4155	0
147	20250204	184400	186114130	4155	4155	4155	4155	0
148	20250204	184300	186114130	4155	4155	4155	4155	0
149	20250204	184200	186114130	4155	4155	4155	4155	0
150	20250204	184100	186114130	4155	4155	4155	4155	0
151	20250204	184000	186114130	4155	4155	4155	4155	0
152	20250204	183900	186114130	4155	4155	4155	4155	192
153	20250204	183800	186114130	4155	4155	4155	4155	0
154	20250204	183700	186114130	4155	4155	4155	4155	0
155	20250204	183600	186114130	4155	4155	4155	4155	0
156	20250204	183500	186114130	4155	4155	4155	4155	0
157	20250204	183400	186114130	4155	4155	4155	4155	0
158	20250204	183300	186114130	4155	4155	4155	4155	0
159	20250204	183200	186114130	4155	4155	4155	4155	0
160	20250204	183100	186114130	4155	4155	4155	4155	0
161	20250204	183000	186114130	4155	4155	4155	4155	0
162	20250204	182900	186114130	4155	4155	4155	4155	0
163	20250204	182800	186114130	4155	4155	4155	4155	0
164	20250204	182700	186114130	4155	4155	4155	4155	0
165	20250204	182600	186114130	4155	4155	4155	4155	0
166	20250204	182500	186114130	4155	4155	4155	4155	0
167	20250204	182400	186114130	4155	4155	4155	4155	0
168	20250204	182300	186114130	4155	4155	4155	4155	0
169	20250204	182200	186114130	4155	4155	4155	4155	0
170	20250204	182100	186114130	4155	4155	4155	4155	0
171	20250204	182000	186114130	4155	4155	4155	4155	0
172	20250204	181900	186114130	4155	4155	4155	4155	0
173	20250204	181800	186114130	4155	4155	4155	4155	0
174	20250204	181700	186114130	4155	4155	4155	4155	0
175	20250204	181600	186114130	4155	4155	4155	4155	0
176	20250204	181500	186114130	4155	4155	4155	4155	0
177	20250204	181400	186114130	4155	4155	4155	4155	0
178	20250204	181300	186114130	4155	4155	4155	4155	0
179	20250204	181200	186114130	4155	4155	4155	4155	0
180	20250204	181100	186114130	4155	4155	4155	4155	0
181	20250204	181000	186114130	4155	4155	4155	4155	0
182	20250204	180900	186114130	4155	4155	4155	4155	192
183	20250204	180800	186114130	4155	4155	4155	4155	0
184	20250204	180700	186114130	4155	4155	4155	4155	0
185	20250204	180600	186114130	4155	4155	4155	4155	0
186	20250204	180500	186114130	4155	4155	4155	4155	0
187	20250204	180400	186114130	4155	4155	4155	4155	0
188	20250204	180300	186114130	4155	4155	4155	4155	0
189	20250204	180200	186114130	4155	4155	4155	4155	0
190	20250204	180100	186114130	4155	4155	4155	4155	0
191	20250204	180000	186114130	4155	4155	4155	4155	0
192	20250204	175900	186114130	4155	4155	4155	4155	0
193	20250204	175800	186114130	4155	4155	4155	4155	0
194	20250204	175700	186114130	4155	4155	4155	4155	0
195	20250204	175600	186114130	4155	4155	4155	4155	0
196	20250204	175500	186114130	4155	4155	4155	4155	0
197	20250204	175400	186114130	4155	4155	4155	4155	0
198	20250204	175300	186114130	4155	4155	4155	4155	0
199	20250204	175200	186114130	4155	4155	4155	4155	0
200	20250204	175100	186114130	4155	4155	4155	4155	0
201	20250204	175000	186114130	4155	4155	4155	4155	0
202	20250204	174900	186114130	4155	4155	4155	4155	0
203	20250204	174800	186114130	4155	4155	4155	4155	0
204	20250204	174700	186114130	4155	4155	4155	4155	0
205	20250204	174600	186114130	4155	4155	4155	4155	0
206	20250204	174500	186114130	4155	4155	4155	4155	0
207	20250204	174400	186114130	4155	4155	4155	4155	0
208	20250204	174300	186114130	4155	4155	4155	4155	0
209	20250204	174200	186114130	4155	4155	4155	4155	0
210	20250204	174100	186114130	4155	4155	4155	4155	0
211	20250204	174000	186114130	4155	4155	4155	4155	0
212	20250204	173900	186114130	4155	4155	4155	4155	192
213	20250204	173800	186114130	4155	4155	4155	4155	0
214	20250204	173700	186114130	4155	4155	4155	4155	0
215	20250204	173600	186114130	4155	4155	4155	4155	0
216	20250204	173500	186114130	4155	4155	4155	4155	0
217	20250204	173400	186114130	4155	4155	4155	4155	0
218	20250204	173300	186114130	4155	4155	4155	4155	0
219	20250204	173200	186114130	4155	4155	4155	4155	0
220	20250204	173100	186114130	4155	4155	4155	4155	0
221	20250204	173000	186114130	4155	4155	4155	4155	0
222	20250204	172900	186114130	4155	4155	4155	4155	0
223	20250204	172800	186114130	4155	4155	4155	4155	0
224	20250204	172700	186114130	4155	4155	4155	4155	0
225	20250204	172600	186114130	4155	4155	4155	4155	0
226	20250204	172500	186114130	4155	4155	4155	4155	0
227	20250204	172400	186114130	4155	4155	4155	4155	0
228	20250204	172300	186114130	4155	4155	4155	4155	0
229	20250204	172200	186114130	4155	4155	4155	4155	0
230	20250204	172100	186114130	4155	4155	4155	4155	0
231	20250204	172000	186114130	4155	4155	4155	4155	0
232	20250204	171900	186114130	4155	4155	4155	4155	0
233	20250204	171800	186114130	4155	4155	4155	4155	0
234	20250204	171700	186114130	4155	4155	4155	4155	0
235	20250204	171600	186114130	4155	4155	4155	4155	0
236	20250204	171500	186114130	4155	4155	4155	4155	0
237	20250204	171400	186114130	4155	4155	4155	4155	0
238	20250204	171300	186114130	4155	4155	4155	4155	0
239	20250204	171200	186114130	4155	4155	4155	4155	0
240	20250204	171100	186114130	4155	4155	4155	4155	0
241	20250204	171000	186114130	4155	4155	4155	4155	0
242	20250204	170900	186114130	4155	4155	4155	4155	192
243	20250204	170800	186114130	4155	4155	4155	4155	0
244	20250204	170700	186114130	4155	4155	4155	4155	0
245	20250204	170600	186114130	4155	4155	4155	4155	0
246	20250204	170500	186114130	4155	4155	4155	4155	0
247	20250204	170400	186114130	4155	4155	4155	4155	0
248	20250204	170300	186114130	4155	4155	4155	4155	0
249	20250204	170200	186114130	4155	4155	4155	4155	0
250	20250204	170100	186114130	4155	4155	4155	4155	0
251	20250204	170000	186114130	4155	4155	4155	4155	0
252	20250204	165900	186114130	4155	4155	4155	4155	0
253	20250204	165800	186114130	4155	4155	4155	4155	0
254	20250204	165700	186114130	4155	4155	4155	4155	0
255	20250204	165600	186114130	4155	4155	4155	4155	0
256	20250204	165500	186114130	4155	4155	4155	4155	0
257	20250204	165400	186114130	4155	4155	4155	4155	0
258	20250204	165300	186114130	4155	4155	4155	4155	0
259	20250204	165200	186114130	4155	4155	4155	4155	0
260	20250204	165100	186114130	4155	4155	4155	4155	0
261	20250204	165000	186114130	4155	4155	4155	4155	0
262	20250204	164900	186114130	4155	4155	4155	4155	0
263	20250204	164800	186114130	4155	4155	4155	4155	0
264	20250204	164700	186114130	4155	4155	4155	4155	0
265	20250204	164600	186114130	4155	4155	4155	4155	0
266	20250204	164500	186114130	4155	4155	4155	4155	0
267	20250204	164400	186114130	4155	4155	4155	4155	0
268	20250204	164300	186114130	4155	4155	4155	4155	0
269	20250204	164200	186114130	4155	4155	4155	4155	0
270	20250204	164100	186114130	4155	4155	4155	4155	0
271	20250204	164000	186114130	4155	4155	4155	4155	0
272	20250204	163900	186114130	4155	4155	4155	4155	192
273	20250204	163800	186114130	4155	4155	4155	4155	0
274	20250204	163700	186114130	4155	4155	4155	4155	0
275	20250204	163600	186114130	4155	4155	4155	4155	0
276	20250204	163500	186114130	4155	4155	4155	4155	0
277	20250204	163400	186114130	4155	4155	4155	4155	0
278	20250204	163300	186114130	4155	4155	4155	4155	0
279	20250204	163200	186114130	4155	4155	4155	4155	0
280	20250204	163100	186114130	4155	4155	4155	4155	0
281	20250204	163000	186114130	4155	4155	4155	4155	0
282	20250204	162900	186114130	4155	4155	4155	4155	0
283	20250204	162800	186114130	4155	4155	4155	4155	0
284	20250204	162700	186114130	4155	4155	4155	4155	0
285	20250204	162600	186114130	4155	4155	4155	4155	0
286	20250204	162500	186114130	4155	4155	4155	4155	0
287	20250204	162400	186114130	4155	4155	4155	4155	0
288	20250204	162300	186114130	4155	4155	4155	4155	0
289	20250204	162200	186114130	4155	4155	4155	4155	0
290	20250204	162100	186114130	4155	4155	4155	4155	0
291	20250204	162000	186114130	4155	4155	4155	4155	0
292	20250204	161900	186114130	4155	4155	4155	4155	0
293	20250204	161800	186114130	4155	4155	4155	4155	0
294	20250204	161700	186114130	4155	4155	4155	4155	0
295	20250204	161600	186114130	4155	4155	4155	4155	0
296	20250204	161500	186114130	4155	4155	4155	4155	0
297	20250204	161400	186114130	4155	4155	4155	4155	0
298	20250204	161300	186114130	4155	4155	4155	4155	0
299	20250204	161200	186114130	4155	4155	4155	4155	0
300	20250204	161100	186114130	4155	4155	4155	4155	0
301	20250204	161000	186114130	4155	4155	4155	4155	0
302	20250204	160900	186114130	4155	4155	4155	4155	192
303	20250204	160800	186114130	4155	4155	4155	4155	0
304	20250204	160700	186114130	4155	4155	4155	4155	0
305	20250204	160600	186114130	4155	4155	4155	4155	0
306	20250204	160500	186114130	4155	4155	4155	4155	0
307	20250204	160400	186114130	4155	4155	4155	4155	0
308	20250204	160300	186114130	4155	4155	4155	4155	0
309	20250204	160200	186114130	4155	4155	4155	4155	0
310	20250204	160100	186114130	4155	4155	4155	4155	0
311	20250204	160000	186114130	4155	4155	4155	4155	0
312	20250204	155900	186114130	4155	4155	4155	4155	0
313	20250204	155800	186114130	4155	4155	4155	4155	0
314	20250204	155700	186114130	4155	4155	4155	4155	0
315	20250204	155600	186114130	4155	4155	4155	4155	0
316	20250204	155500	186114130	4155	4155	4155	4155	0
317	20250204	155400	186114130	4155	4155	4155	4155	0
318	20250204	155300	186114130	4155	4155	4155	4155	0
319	20250204	155200	186114130	4155	4155	4155	4155	0
320	20250204	155100	186114130	4155	4155	4155	4155	0
321	20250204	155000	186114130	4155	4155	4155	4155	0
322	20250204	154900	186114130	4155	4155	4155	4155	0
323	20250204	154800	186114130	4155	4155	4155	4155	0
324	20250204	154700	186114130	4155	4155	4155	4155	0
325	20250204	154600	186114130	4155	4155	4155	4155	0
326	20250204	154500	186114130	4155	4155	4155	4155	0
327	20250204	154400	186114130	4155	4155	4155	4155	0
328	20250204	154300	186114130	4155	4155	4155	4155	0
329	20250204	154200	186114130	4155	4155	4155	4155	0
330	20250204	154100	186114130	4155	4155	4155	4155	0
331	20250204	154000	186114130	4155	4155	4155	4155	0
332	20250204	153900	186114130	4155	4155	4155	4155	192
333	20250204	153800	186114130	4155	4155	4155	4155	0
334	20250204	153700	186114130	4155	4155	4155	4155	0
335	20250204	153600	186114130	4155	4155	4155	4155	0
336	20250204	153500	186114130	4155	4155	4155	4155	0
337	20250204	153400	186114130	4155	4155	4155	4155	0
338	20250204	153300	186114130	4155	4155	4155	4155	0
339	20250204	153200	186114130	4155	4155	4155	4155	0
340	20250204	153100	186114130	4155	4155	4155	4155	0
341	20250204	153000	186114130	4155	4155	4155	4155	192
342	20250204	152900	185316370	4160	4160	4160	4160	0
343	20250204	152800	185316370	4160	4160	4160	4160	0
344	20250204	152700	185316370	4160	4160	4160	4160	0
345	20250204	152600	185316370	4160	4160	4160	4160	0
346	20250204	152500	185316370	4160	4160	4160	4160	0
347	20250204	152400	185316370	4160	4160	4160	4160	0
348	20250204	152300	185316370	4160	4160	4160	4160	0
349	20250204	152200	185316370	4160	4160	4160	4160	0
350	20250204	152100	185316370	4160	4160	4160	4160	0
351	20250204	152000	185316370	4160	4160	4160	4160	0
352	20250204	151900	185316370	4160	4160	4160	4160	0
353	20250204	151800	185316370	4160	4160	4160	4160	0
354	20250204	151700	185316370	4160	4160	4160	4160	1
355	20250204	151600	185312210	4160	4160	4160	4160	19
356	20250204	151500	185233170	4160	4165	4165	4150	1656
357	20250204	151400	178347195	4165	4170	4180	4165	694
358	20250204	151300	175455295	4170	4170	4170	4170	0
359	20250204	151200	175455295	4170	4170	4170	4170	20
360	20250204	151100	175371895	4170	4170	4170	4170	12
361	20250204	151000	175321855	4175	4175	4175	4175	0
362	20250204	150900	175321855	4175	4175	4175	4175	0
363	20250204	150800	175321855	4175	4175	4175	4175	20
364	20250204	150700	175238355	4175	4175	4175	4175	0
365	20250204	150600	175238355	4175	4175	4175	4175	0
366	20250204	150500	175238355	4175	4175	4175	4175	155
367	20250204	150400	174591230	4175	4175	4175	4175	19
368	20250204	150300	174511905	4175	4175	4175	4175	3
369	20250204	150200	174499380	4165	4165	4165	4165	0
370	20250204	150100	174499380	4165	4165	4165	4165	61
371	20250204	150000	174245315	4165	4165	4165	4165	0
372	20250204	145900	174245315	4165	4165	4165	4165	0
373	20250204	145800	174245315	4165	4165	4165	4165	0
374	20250204	145700	174245315	4165	4160	4165	4160	50
375	20250204	145600	174037160	4165	4165	4165	4165	19
376	20250204	145500	173958025	4165	4165	4165	4165	122
377	20250204	145400	173449895	4165	4165	4165	4165	0
378	20250204	145300	173449895	4165	4165	4165	4165	20
379	20250204	145200	173366595	4165	4165	4165	4165	0
380	20250204	145100	173366595	4165	4165	4165	4165	47
381	20250204	145000	173170840	4165	4165	4165	4165	19
382	20250204	144900	173091705	4165	4165	4165	4165	0
383	20250204	144800	173091705	4165	4165	4165	4165	0
384	20250204	144700	173091705	4165	4165	4165	4165	0
385	20250204	144600	173091705	4165	4165	4165	4165	20
386	20250204	144500	173008405	4165	4165	4165	4165	0
387	20250204	144400	173008405	4165	4165	4165	4165	0
388	20250204	144300	173008405	4165	4165	4165	4165	0
389	20250204	144200	173008405	4165	4165	4165	4165	19
390	20250204	144100	172929270	4165	4165	4165	4165	1931
391	20250204	144000	164886655	4165	4170	4170	4150	7947
392	20250204	143900	131856710	4170	4170	4170	4170	0
393	20250204	143800	131856710	4170	4170	4170	4170	0
394	20250204	143700	131856710	4170	4170	4170	4170	0
395	20250204	143600	131856710	4170	4170	4170	4170	1
396	20250204	143500	131852540	4175	4185	4185	4175	1385
397	20250204	143400	126063755	4185	4185	4185	4185	0
398	20250204	143300	126063755	4185	4185	4185	4185	0
399	20250204	143200	126063755	4185	4185	4185	4185	0
400	20250204	143100	126063755	4185	4185	4185	4185	28
401	20250204	143000	125946575	4180	4180	4180	4180	377
402	20250204	142900	124370715	4180	4180	4180	4180	0
403	20250204	142800	124370715	4180	4180	4180	4180	0
404	20250204	142700	124370715	4180	4180	4180	4180	38
405	20250204	142600	124211875	4180	4180	4180	4180	0
406	20250204	142500	124211875	4180	4180	4180	4180	0
407	20250204	142400	124211875	4180	4180	4180	4180	20
408	20250204	142300	124128275	4180	4180	4180	4180	0
409	20250204	142200	124128275	4180	4180	4180	4180	0
410	20250204	142100	124128275	4180	4180	4180	4180	0
411	20250204	142000	124128275	4180	4180	4180	4180	10
412	20250204	141900	124086475	4175	4175	4175	4175	0
413	20250204	141800	124086475	4175	4175	4175	4175	0
414	20250204	141700	124086475	4175	4175	4175	4175	0
415	20250204	141600	124086475	4175	4175	4175	4175	0
416	20250204	141500	124086475	4175	4175	4175	4175	2069
417	20250204	141400	115448400	4170	4170	4170	4170	500
418	20250204	141300	113363400	4175	4175	4175	4175	20
419	20250204	141200	113279900	4175	4175	4175	4175	2
420	20250204	141100	113271550	4170	4170	4170	4170	0
421	20250204	141000	113271550	4170	4170	4170	4170	0
422	20250204	140900	113271550	4170	4170	4170	4170	300
423	20250204	140800	112020550	4175	4175	4175	4175	0
424	20250204	140700	112020550	4175	4175	4175	4175	0
425	20250204	140600	112020550	4175	4175	4175	4175	0
426	20250204	140500	112020550	4175	4175	4175	4175	20
427	20250204	140400	111937050	4175	4175	4175	4175	0
428	20250204	140300	111937050	4175	4175	4175	4175	0
429	20250204	140200	111937050	4175	4175	4175	4175	19
430	20250204	140100	111857725	4175	4175	4175	4175	0
431	20250204	140000	111857725	4175	4175	4175	4175	0
432	20250204	135900	111857725	4175	4175	4175	4175	0
433	20250204	135800	111857725	4175	4175	4175	4175	20
434	20250204	135700	111774225	4175	4175	4175	4175	0
435	20250204	135600	111774225	4175	4175	4175	4175	0
436	20250204	135500	111774225	4175	4175	4175	4175	0
437	20250204	135400	111774225	4175	4175	4175	4175	19
438	20250204	135300	111694900	4175	4175	4175	4175	2
439	20250204	135200	111686550	4175	4175	4175	4175	0
440	20250204	135100	111686550	4175	4175	4175	4175	0
441	20250204	135000	111686550	4175	4175	4175	4175	20
442	20250204	134900	111603050	4175	4175	4175	4175	0
443	20250204	134800	111603050	4175	4175	4175	4175	0
444	20250204	134700	111603050	4175	4175	4175	4175	69
445	20250204	134600	111314975	4175	4175	4175	4175	0
446	20250204	134500	111314975	4175	4175	4175	4175	0
447	20250204	134400	111314975	4175	4175	4175	4175	55
448	20250204	134300	111085350	4165	4170	4170	4165	50
449	20250204	134200	110877000	4175	4175	4175	4175	0
450	20250204	134100	110877000	4175	4175	4175	4175	0
451	20250204	134000	110877000	4175	4175	4175	4175	0
452	20250204	133900	110877000	4175	4175	4175	4175	20
453	20250204	133800	110793500	4175	4175	4175	4175	0
454	20250204	133700	110793500	4175	4175	4175	4175	0
455	20250204	133600	110793500	4175	4175	4175	4175	19
456	20250204	133500	110714175	4175	4175	4175	4175	0
457	20250204	133400	110714175	4175	4175	4175	4175	0
458	20250204	133300	110714175	4175	4175	4175	4175	0
459	20250204	133200	110714175	4175	4175	4175	4175	20
460	20250204	133100	110630675	4175	4175	4175	4175	0
461	20250204	133000	110630675	4175	4175	4175	4175	0
462	20250204	132900	110630675	4175	4175	4175	4175	0
463	20250204	132800	110630675	4175	4175	4175	4175	19
464	20250204	132700	110551350	4175	4175	4175	4175	3
465	20250204	132600	110538825	4175	4175	4175	4175	0
466	20250204	132500	110538825	4175	4175	4175	4175	20
467	20250204	132400	110455325	4175	4175	4175	4175	0
468	20250204	132300	110455325	4175	4175	4175	4175	0
469	20250204	132200	110455325	4175	4175	4175	4175	0
470	20250204	132100	110455325	4175	4175	4175	4175	19
471	20250204	132000	110376000	4175	4175	4175	4175	0
472	20250204	131900	110376000	4175	4175	4175	4175	0
473	20250204	131800	110376000	4175	4175	4175	4175	0
474	20250204	131700	110376000	4175	4175	4175	4175	20
475	20250204	131600	110292500	4175	4175	4175	4175	0
476	20250204	131500	110292500	4175	4175	4175	4175	0
477	20250204	131400	110292500	4175	4175	4175	4175	0
478	20250204	131300	110292500	4175	4175	4175	4175	49
479	20250204	131200	110087925	4175	4175	4175	4175	0
480	20250204	131100	110087925	4175	4175	4175	4175	30
481	20250204	131000	109962675	4175	4175	4175	4175	39
482	20250204	130900	109799850	4175	4175	4175	4175	2
483	20250204	130800	109791500	4175	4175	4175	4175	0
484	20250204	130700	109791500	4175	4175	4175	4175	0
485	20250204	130600	109791500	4175	4175	4175	4175	38
486	20250204	130500	109632850	4175	4175	4175	4175	0
487	20250204	130400	109632850	4175	4175	4175	4175	0
488	20250204	130300	109632850	4175	4175	4175	4175	0
489	20250204	130200	109632850	4175	4175	4175	4175	40
490	20250204	130100	109465850	4175	4175	4175	4175	0
491	20250204	130000	109465850	4175	4175	4175	4175	0
492	20250204	125900	109465850	4175	4170	4175	4170	20
493	20250204	125800	109382355	4175	4175	4175	4175	0
494	20250204	125700	109382355	4175	4175	4175	4175	0
495	20250204	125600	109382355	4175	4165	4175	4165	6
496	20250204	125500	109357315	4155	4155	4155	4155	0
497	20250204	125400	109357315	4155	4155	4155	4155	0
498	20250204	125300	109357315	4155	4155	4155	4155	0
499	20250204	125200	109357315	4155	4155	4155	4155	0
500	20250204	125100	109357315	4155	4155	4155	4155	0
501	20250204	125000	109357315	4155	4155	4155	4155	0
502	20250204	124900	109357315	4155	4155	4155	4155	0
503	20250204	124800	109357315	4155	4155	4155	4155	0
504	20250204	124700	109357315	4155	4155	4155	4155	500
505	20250204	124600	107279815	4160	4165	4165	4160	921
506	20250204	124500	103447905	4160	4160	4160	4160	0
507	20250204	124400	103447905	4160	4160	4160	4160	0
508	20250204	124300	103447905	4160	4160	4160	4160	7
509	20250204	124200	103418785	4165	4165	4165	4165	3
510	20250204	124100	103406290	4175	4175	4175	4175	0
511	20250204	124000	103406290	4175	4175	4175	4175	39
512	20250204	123900	103243465	4175	4175	4175	4175	0
513	20250204	123800	103243465	4175	4175	4175	4175	0
514	20250204	123700	103243465	4175	4175	4175	4175	1
515	20250204	123600	103239290	4175	4175	4175	4175	20
516	20250204	123500	103155790	4175	4175	4175	4175	0
517	20250204	123400	103155790	4175	4175	4175	4175	0
518	20250204	123300	103155790	4175	4175	4175	4175	39
519	20250204	123200	102992965	4175	4175	4175	4175	0
520	20250204	123100	102992965	4175	4175	4175	4175	0
521	20250204	123000	102992965	4175	4175	4175	4175	0
522	20250204	122900	102992965	4175	4175	4175	4175	29
523	20250204	122800	102871890	4170	4175	4175	4170	11
524	20250204	122700	102825970	4175	4175	4175	4175	0
525	20250204	122600	102825970	4175	4175	4175	4175	0
526	20250204	122500	102825970	4175	4175	4175	4175	38
527	20250204	122400	102667320	4175	4175	4175	4175	0
528	20250204	122300	102667320	4175	4175	4175	4175	0
529	20250204	122200	102667320	4175	4175	4175	4175	19
530	20250204	122100	102587995	4165	4165	4165	4165	0
531	20250204	122000	102587995	4165	4165	4165	4165	0
532	20250204	121900	102587995	4165	4165	4165	4165	0
533	20250204	121800	102587995	4165	4165	4165	4165	0
534	20250204	121700	102587995	4165	4165	4165	4165	0
535	20250204	121600	102587995	4165	4165	4165	4165	0
536	20250204	121500	102587995	4165	4165	4165	4165	0
537	20250204	121400	102587995	4165	4165	4165	4165	0
538	20250204	121300	102587995	4165	4165	4165	4165	0
539	20250204	121200	102587995	4165	4165	4165	4165	0
540	20250204	121100	102587995	4165	4165	4165	4165	1
541	20250204	121000	102583830	4165	4165	4165	4165	0
542	20250204	120900	102583830	4165	4165	4165	4165	0
543	20250204	120800	102583830	4165	4165	4165	4165	1
544	20250204	120700	102579665	4175	4165	4175	4165	19
545	20250204	120600	102500350	4175	4165	4175	4165	3
546	20250204	120500	102487835	4175	4175	4175	4175	0
547	20250204	120400	102487835	4175	4175	4175	4175	0
548	20250204	120300	102487835	4175	4165	4175	4165	30
549	20250204	120200	102362595	4175	4175	4175	4175	0
550	20250204	120100	102362595	4175	4175	4175	4175	0
551	20250204	120000	102362595	4175	4175	4175	4175	0
552	20250204	115900	102362595	4175	4165	4175	4165	19
553	20250204	115800	102283280	4175	4175	4175	4175	0
554	20250204	115700	102283280	4175	4175	4175	4175	0
555	20250204	115600	102283280	4175	4175	4175	4175	39
556	20250204	115500	102120455	4175	4175	4175	4175	0
557	20250204	115400	102120455	4175	4175	4175	4175	1
558	20250204	115300	102116280	4175	4175	4175	4175	0
559	20250204	115200	102116280	4175	4175	4175	4175	56
560	20250204	115100	101882480	4175	4175	4175	4175	0
561	20250204	115000	101882480	4175	4175	4175	4175	0
562	20250204	114900	101882480	4175	4175	4175	4175	0
563	20250204	114800	101882480	4175	4175	4175	4175	45
564	20250204	114700	101694605	4175	4175	4175	4175	4
565	20250204	114600	101677905	4175	4175	4175	4175	0
566	20250204	114500	101677905	4175	4175	4175	4175	38
567	20250204	114400	101519255	4170	4170	4170	4170	0
568	20250204	114300	101519255	4170	4170	4170	4170	0
569	20250204	114200	101519255	4170	4170	4170	4170	0
570	20250204	114100	101519255	4170	4170	4170	4170	8
571	20250204	114000	101485895	4170	4170	4170	4170	0
572	20250204	113900	101485895	4170	4170	4170	4170	0
573	20250204	113800	101485895	4170	4170	4170	4170	0
574	20250204	113700	101485895	4170	4170	4170	4170	22
575	20250204	113600	101394155	4165	4165	4165	4165	0
576	20250204	113500	101394155	4165	4165	4165	4165	0
577	20250204	113400	101394155	4165	4165	4165	4165	1
578	20250204	113300	101389990	4155	4155	4155	4155	0
579	20250204	113200	101389990	4155	4155	4155	4155	0
580	20250204	113100	101389990	4155	4155	4155	4155	0
581	20250204	113000	101389990	4155	4155	4155	4155	12
582	20250204	112900	101340130	4155	4155	4155	4155	0
583	20250204	112800	101340130	4155	4155	4155	4155	0
584	20250204	112700	101340130	4155	4155	4155	4155	0
585	20250204	112600	101340130	4155	4155	4155	4155	0
586	20250204	112500	101340130	4155	4155	4155	4155	0
587	20250204	112400	101340130	4155	4155	4155	4155	0
588	20250204	112300	101340130	4155	4155	4155	4155	0
589	20250204	112200	101340130	4155	4155	4155	4155	0
590	20250204	112100	101340130	4155	4165	4165	4155	250
591	20250204	112000	100300140	4170	4170	4170	4170	450
592	20250204	111900	98423640	4170	4170	4170	4170	20
593	20250204	111800	98340240	4165	4165	4165	4165	0
594	20250204	111700	98340240	4165	4165	4165	4165	0
595	20250204	111600	98340240	4165	4165	4165	4165	0
596	20250204	111500	98340240	4165	4165	4165	4165	0
597	20250204	111400	98340240	4165	4165	4165	4165	0
598	20250204	111300	98340240	4165	4165	4165	4165	0
599	20250204	111200	98340240	4165	4165	4165	4165	0
600	20250204	111100	98340240	4165	4165	4165	4165	0
601	20250204	111000	98340240	4165	4165	4165	4165	0
602	20250204	110900	98340240	4165	4165	4165	4165	0
603	20250204	110800	98340240	4165	4165	4165	4165	0
604	20250204	110700	98340240	4165	4165	4165	4165	0
605	20250204	110600	98340240	4165	4165	4165	4165	0
606	20250204	110500	98340240	4165	4155	4175	4155	15983
607	20250204	110400	31900280	4155	4155	4155	4155	19
608	20250204	110300	31821335	4155	4155	4155	4155	0
609	20250204	110200	31821335	4155	4155	4155	4155	0
610	20250204	110100	31821335	4155	4155	4155	4155	0
611	20250204	110000	31821335	4155	4155	4155	4155	20
612	20250204	105900	31738235	4155	4155	4155	4155	0
613	20250204	105800	31738235	4155	4155	4155	4155	0
614	20250204	105700	31738235	4155	4155	4155	4155	20
615	20250204	105600	31655135	4155	4155	4155	4155	102
616	20250204	105500	31231325	4155	4155	4155	4155	0
617	20250204	105400	31231325	4155	4155	4155	4155	1
618	20250204	105300	31227170	4155	4155	4155	4155	19
619	20250204	105200	31148225	4155	4155	4155	4155	0
620	20250204	105100	31148225	4155	4155	4155	4155	0
621	20250204	105000	31148225	4155	4155	4155	4155	0
622	20250204	104900	31148225	4155	4155	4155	4155	39
623	20250204	104800	30986180	4155	4155	4155	4155	0
624	20250204	104700	30986180	4155	4155	4155	4155	200
625	20250204	104600	30155180	4155	4155	4155	4155	0
626	20250204	104500	30155180	4155	4155	4155	4155	59
627	20250204	104400	29910035	4155	4155	4155	4155	1
628	20250204	104300	29905880	4155	4155	4155	4155	0
629	20250204	104200	29905880	4155	4155	4155	4155	39
630	20250204	104100	29743835	4155	4155	4155	4155	0
631	20250204	104000	29743835	4155	4155	4155	4155	0
632	20250204	103900	29743835	4155	4155	4155	4155	200
633	20250204	103800	28912835	4150	4150	4150	4150	0
634	20250204	103700	28912835	4150	4150	4150	4150	0
635	20250204	103600	28912835	4150	4150	4150	4150	500
636	20250204	103500	26837835	4150	4150	4150	4150	0
637	20250204	103400	26837835	4150	4150	4150	4150	0
638	20250204	103300	26837835	4150	4150	4150	4150	0
639	20250204	103200	26837835	4150	4150	4150	4150	0
640	20250204	103100	26837835	4150	4150	4150	4150	0
641	20250204	103000	26837835	4150	4150	4150	4150	0
642	20250204	102900	26837835	4150	4150	4150	4150	10
643	20250204	102800	26796335	4155	4155	4155	4155	51
644	20250204	102700	26584430	4155	4155	4155	4155	22
645	20250204	102600	26493020	4155	4155	4155	4155	0
646	20250204	102500	26493020	4155	4155	4155	4155	2
647	20250204	102400	26484710	4155	4155	4155	4155	0
648	20250204	102300	26484710	4155	4155	4155	4155	20
649	20250204	102200	26401610	4155	4155	4155	4155	0
650	20250204	102100	26401610	4155	4155	4155	4155	0
651	20250204	102000	26401610	4155	4155	4155	4155	19
652	20250204	101900	26322665	4155	4155	4155	4155	0
653	20250204	101800	26322665	4155	4155	4155	4155	0
654	20250204	101700	26322665	4155	4155	4155	4155	0
655	20250204	101600	26322665	4155	4155	4155	4155	39
656	20250204	101500	26160620	4155	4155	4155	4155	0
657	20250204	101400	26160620	4155	4155	4155	4155	0
658	20250204	101300	26160620	4155	4155	4155	4155	0
659	20250204	101200	26160620	4155	4155	4155	4155	19
660	20250204	101100	26081675	4155	4155	4155	4155	3
661	20250204	101000	26069210	4155	4155	4155	4155	12
662	20250204	100900	26019350	4150	4150	4150	4150	10
663	20250204	100800	25977850	4155	4155	4155	4155	20
664	20250204	100700	25894750	4155	4155	4155	4155	0
665	20250204	100600	25894750	4155	4155	4155	4155	0
666	20250204	100500	25894750	4155	4155	4155	4155	1
667	20250204	100400	25890595	4150	4150	4150	4150	0
668	20250204	100300	25890595	4150	4150	4150	4150	22
669	20250204	100200	25799295	4155	4155	4155	4155	2
670	20250204	100100	25790985	4155	4155	4155	4155	20
671	20250204	100000	25707885	4155	4155	4155	4155	0
672	20250204	095900	25707885	4155	4155	4155	4155	0
673	20250204	095800	25707885	4155	4155	4155	4155	0
674	20250204	095700	25707885	4155	4155	4155	4155	339
675	20250204	095600	24299340	4150	4150	4150	4150	50
676	20250204	095500	24091840	4155	4155	4155	4155	10
677	20250204	095400	24050290	4155	4155	4155	4155	40
678	20250204	095300	23884090	4155	4155	4155	4155	0
679	20250204	095200	23884090	4155	4155	4155	4150	119
680	20250204	095100	23389650	4155	4155	4155	4155	0
681	20250204	095000	23389650	4155	4155	4155	4155	19
682	20250204	094900	23310705	4155	4155	4155	4155	0
683	20250204	094800	23310705	4155	4155	4155	4155	9
684	20250204	094700	23273310	4155	4155	4155	4155	10
685	20250204	094600	23231760	4155	4155	4155	4155	422
686	20250204	094500	21478350	4155	4155	4155	4155	0
687	20250204	094400	21478350	4155	4155	4155	4155	0
688	20250204	094300	21478350	4155	4155	4155	4155	21
689	20250204	094200	21391095	4155	4155	4155	4155	122
690	20250204	094100	20884185	4155	4155	4155	4155	0
691	20250204	094000	20884185	4155	4155	4155	4155	48
692	20250204	093900	20684745	4155	4155	4155	4155	19
693	20250204	093800	20605800	4155	4155	4155	4155	0
694	20250204	093700	20605800	4155	4150	4155	4150	56
695	20250204	093600	20373145	4155	4155	4155	4155	304
696	20250204	093500	19110025	4155	4155	4155	4155	22
697	20250204	093400	19018615	4155	4155	4155	4155	4
698	20250204	093300	19001995	4155	4155	4155	4145	111
699	20250204	093200	18541790	4155	4155	4155	4155	21
700	20250204	093100	18454535	4155	4155	4155	4155	112
701	20250204	093000	17989175	4155	4155	4155	4155	2
702	20250204	092900	17980865	4140	4145	4145	4140	375
703	20250204	092800	16428215	4155	4155	4155	4155	39
704	20250204	092700	16266170	4155	4155	4155	4155	1
705	20250204	092600	16262015	4150	4150	4150	4150	0
706	20250204	092500	16262015	4150	4150	4150	4150	50
707	20250204	092400	16054515	4150	4155	4155	4150	39
708	20250204	092300	15892565	4150	4150	4150	4150	729
709	20250204	092200	12867215	4150	4150	4150	4150	2
710	20250204	092100	12858915	4155	4155	4155	4155	110
711	20250204	092000	12401865	4145	4145	4145	4145	0
712	20250204	091900	12401865	4145	4145	4145	4145	0
713	20250204	091800	12401865	4145	4145	4145	4145	0
714	20250204	091700	12401865	4145	4145	4145	4145	0
715	20250204	091600	12401865	4145	4145	4145	4145	0
716	20250204	091500	12401865	4145	4145	4145	4145	0
717	20250204	091400	12401865	4145	4145	4145	4145	0
718	20250204	091300	12401865	4145	4145	4145	4145	0
719	20250204	091200	12401865	4145	4145	4145	4145	0
720	20250204	091100	12401865	4145	4150	4150	4145	1232
721	20250204	091000	7289990	4150	4170	4170	4150	37
722	20250204	090900	7136060	4150	4170	4170	4150	136
723	20250204	090800	6570660	4150	4165	4165	4150	245
724	20250204	090700	5553790	4170	4155	4170	4155	101
725	20250204	090600	5132635	4170	4170	4170	4170	2
726	20250204	090500	5124295	4145	4145	4145	4145	0
727	20250204	090400	5124295	4145	4140	4170	4140	3
728	20250204	090300	5111840	4140	4145	4145	4140	100
729	20250204	090200	4697790	4140	4140	4140	4140	0
730	20250204	090100	4697790	4140	4140	4140	4140	0
731	20250204	090000	4697790	4140	4150	4150	4140	1132