KissMeData/332370/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210900	61407140	3985	3985	3985	3985	495
3	20250204	210800	61407140	3985	3985	3985	3985	0
4	20250204	210700	61407140	3985	3985	3985	3985	0
5	20250204	210600	61407140	3985	3985	3985	3985	0
6	20250204	210500	61407140	3985	3985	3985	3985	0
7	20250204	210400	61407140	3985	3985	3985	3985	0
8	20250204	210300	61407140	3985	3985	3985	3985	0
9	20250204	210200	61407140	3985	3985	3985	3985	0
10	20250204	210100	61407140	3985	3985	3985	3985	0
11	20250204	210000	61407140	3985	3985	3985	3985	0
12	20250204	205900	61407140	3985	3985	3985	3985	0
13	20250204	205800	61407140	3985	3985	3985	3985	0
14	20250204	205700	61407140	3985	3985	3985	3985	0
15	20250204	205600	61407140	3985	3985	3985	3985	0
16	20250204	205500	61407140	3985	3985	3985	3985	0
17	20250204	205400	61407140	3985	3985	3985	3985	0
18	20250204	205300	61407140	3985	3985	3985	3985	0
19	20250204	205200	61407140	3985	3985	3985	3985	0
20	20250204	205100	61407140	3985	3985	3985	3985	0
21	20250204	205000	61407140	3985	3985	3985	3985	0
22	20250204	204900	61407140	3985	3985	3985	3985	0
23	20250204	204800	61407140	3985	3985	3985	3985	0
24	20250204	204700	61407140	3985	3985	3985	3985	0
25	20250204	204600	61407140	3985	3985	3985	3985	0
26	20250204	204500	61407140	3985	3985	3985	3985	0
27	20250204	204400	61407140	3985	3985	3985	3985	0
28	20250204	204300	61407140	3985	3985	3985	3985	0
29	20250204	204200	61407140	3985	3985	3985	3985	0
30	20250204	204100	61407140	3985	3985	3985	3985	0
31	20250204	204000	61407140	3985	3985	3985	3985	0
32	20250204	203900	61407140	3985	3985	3985	3985	495
33	20250204	203800	61407140	3985	3985	3985	3985	0
34	20250204	203700	61407140	3985	3985	3985	3985	0
35	20250204	203600	61407140	3985	3985	3985	3985	0
36	20250204	203500	61407140	3985	3985	3985	3985	0
37	20250204	203400	61407140	3985	3985	3985	3985	0
38	20250204	203300	61407140	3985	3985	3985	3985	0
39	20250204	203200	61407140	3985	3985	3985	3985	0
40	20250204	203100	61407140	3985	3985	3985	3985	0
41	20250204	203000	61407140	3985	3985	3985	3985	0
42	20250204	202900	61407140	3985	3985	3985	3985	0
43	20250204	202800	61407140	3985	3985	3985	3985	0
44	20250204	202700	61407140	3985	3985	3985	3985	0
45	20250204	202600	61407140	3985	3985	3985	3985	0
46	20250204	202500	61407140	3985	3985	3985	3985	0
47	20250204	202400	61407140	3985	3985	3985	3985	0
48	20250204	202300	61407140	3985	3985	3985	3985	0
49	20250204	202200	61407140	3985	3985	3985	3985	0
50	20250204	202100	61407140	3985	3985	3985	3985	0
51	20250204	202000	61407140	3985	3985	3985	3985	0
52	20250204	201900	61407140	3985	3985	3985	3985	0
53	20250204	201800	61407140	3985	3985	3985	3985	0
54	20250204	201700	61407140	3985	3985	3985	3985	0
55	20250204	201600	61407140	3985	3985	3985	3985	0
56	20250204	201500	61407140	3985	3985	3985	3985	0
57	20250204	201400	61407140	3985	3985	3985	3985	0
58	20250204	201300	61407140	3985	3985	3985	3985	0
59	20250204	201200	61407140	3985	3985	3985	3985	0
60	20250204	201100	61407140	3985	3985	3985	3985	0
61	20250204	201000	61407140	3985	3985	3985	3985	0
62	20250204	200900	61407140	3985	3985	3985	3985	495
63	20250204	200800	61407140	3985	3985	3985	3985	0
64	20250204	200700	61407140	3985	3985	3985	3985	0
65	20250204	200600	61407140	3985	3985	3985	3985	0
66	20250204	200500	61407140	3985	3985	3985	3985	0
67	20250204	200400	61407140	3985	3985	3985	3985	0
68	20250204	200300	61407140	3985	3985	3985	3985	0
69	20250204	200200	61407140	3985	3985	3985	3985	0
70	20250204	200100	61407140	3985	3985	3985	3985	0
71	20250204	200000	61407140	3985	3985	3985	3985	0
72	20250204	195900	61407140	3985	3985	3985	3985	0
73	20250204	195800	61407140	3985	3985	3985	3985	0
74	20250204	195700	61407140	3985	3985	3985	3985	0
75	20250204	195600	61407140	3985	3985	3985	3985	0
76	20250204	195500	61407140	3985	3985	3985	3985	0
77	20250204	195400	61407140	3985	3985	3985	3985	0
78	20250204	195300	61407140	3985	3985	3985	3985	0
79	20250204	195200	61407140	3985	3985	3985	3985	0
80	20250204	195100	61407140	3985	3985	3985	3985	0
81	20250204	195000	61407140	3985	3985	3985	3985	0
82	20250204	194900	61407140	3985	3985	3985	3985	0
83	20250204	194800	61407140	3985	3985	3985	3985	0
84	20250204	194700	61407140	3985	3985	3985	3985	0
85	20250204	194600	61407140	3985	3985	3985	3985	0
86	20250204	194500	61407140	3985	3985	3985	3985	0
87	20250204	194400	61407140	3985	3985	3985	3985	0
88	20250204	194300	61407140	3985	3985	3985	3985	0
89	20250204	194200	61407140	3985	3985	3985	3985	0
90	20250204	194100	61407140	3985	3985	3985	3985	0
91	20250204	194000	61407140	3985	3985	3985	3985	0
92	20250204	193900	61407140	3985	3985	3985	3985	495
93	20250204	193800	61407140	3985	3985	3985	3985	0
94	20250204	193700	61407140	3985	3985	3985	3985	0
95	20250204	193600	61407140	3985	3985	3985	3985	0
96	20250204	193500	61407140	3985	3985	3985	3985	0
97	20250204	193400	61407140	3985	3985	3985	3985	0
98	20250204	193300	61407140	3985	3985	3985	3985	0
99	20250204	193200	61407140	3985	3985	3985	3985	0
100	20250204	193100	61407140	3985	3985	3985	3985	0
101	20250204	193000	61407140	3985	3985	3985	3985	0
102	20250204	192900	61407140	3985	3985	3985	3985	0
103	20250204	192800	61407140	3985	3985	3985	3985	0
104	20250204	192700	61407140	3985	3985	3985	3985	0
105	20250204	192600	61407140	3985	3985	3985	3985	0
106	20250204	192500	61407140	3985	3985	3985	3985	0
107	20250204	192400	61407140	3985	3985	3985	3985	0
108	20250204	192300	61407140	3985	3985	3985	3985	0
109	20250204	192200	61407140	3985	3985	3985	3985	0
110	20250204	192100	61407140	3985	3985	3985	3985	0
111	20250204	192000	61407140	3985	3985	3985	3985	0
112	20250204	191900	61407140	3985	3985	3985	3985	0
113	20250204	191800	61407140	3985	3985	3985	3985	0
114	20250204	191700	61407140	3985	3985	3985	3985	0
115	20250204	191600	61407140	3985	3985	3985	3985	0
116	20250204	191500	61407140	3985	3985	3985	3985	0
117	20250204	191400	61407140	3985	3985	3985	3985	0
118	20250204	191300	61407140	3985	3985	3985	3985	0
119	20250204	191200	61407140	3985	3985	3985	3985	0
120	20250204	191100	61407140	3985	3985	3985	3985	0
121	20250204	191000	61407140	3985	3985	3985	3985	0
122	20250204	190900	61407140	3985	3985	3985	3985	495
123	20250204	190800	61407140	3985	3985	3985	3985	0
124	20250204	190700	61407140	3985	3985	3985	3985	0
125	20250204	190600	61407140	3985	3985	3985	3985	0
126	20250204	190500	61407140	3985	3985	3985	3985	0
127	20250204	190400	61407140	3985	3985	3985	3985	0
128	20250204	190300	61407140	3985	3985	3985	3985	0
129	20250204	190200	61407140	3985	3985	3985	3985	0
130	20250204	190100	61407140	3985	3985	3985	3985	0
131	20250204	190000	61407140	3985	3985	3985	3985	0
132	20250204	185900	61407140	3985	3985	3985	3985	0
133	20250204	185800	61407140	3985	3985	3985	3985	0
134	20250204	185700	61407140	3985	3985	3985	3985	0
135	20250204	185600	61407140	3985	3985	3985	3985	0
136	20250204	185500	61407140	3985	3985	3985	3985	0
137	20250204	185400	61407140	3985	3985	3985	3985	0
138	20250204	185300	61407140	3985	3985	3985	3985	0
139	20250204	185200	61407140	3985	3985	3985	3985	0
140	20250204	185100	61407140	3985	3985	3985	3985	0
141	20250204	185000	61407140	3985	3985	3985	3985	0
142	20250204	184900	61407140	3985	3985	3985	3985	0
143	20250204	184800	61407140	3985	3985	3985	3985	0
144	20250204	184700	61407140	3985	3985	3985	3985	0
145	20250204	184600	61407140	3985	3985	3985	3985	0
146	20250204	184500	61407140	3985	3985	3985	3985	0
147	20250204	184400	61407140	3985	3985	3985	3985	0
148	20250204	184300	61407140	3985	3985	3985	3985	0
149	20250204	184200	61407140	3985	3985	3985	3985	0
150	20250204	184100	61407140	3985	3985	3985	3985	0
151	20250204	184000	61407140	3985	3985	3985	3985	0
152	20250204	183900	61407140	3985	3985	3985	3985	495
153	20250204	183800	61407140	3985	3985	3985	3985	0
154	20250204	183700	61407140	3985	3985	3985	3985	0
155	20250204	183600	61407140	3985	3985	3985	3985	0
156	20250204	183500	61407140	3985	3985	3985	3985	0
157	20250204	183400	61407140	3985	3985	3985	3985	0
158	20250204	183300	61407140	3985	3985	3985	3985	0
159	20250204	183200	61407140	3985	3985	3985	3985	0
160	20250204	183100	61407140	3985	3985	3985	3985	0
161	20250204	183000	61407140	3985	3985	3985	3985	0
162	20250204	182900	61407140	3985	3985	3985	3985	0
163	20250204	182800	61407140	3985	3985	3985	3985	0
164	20250204	182700	61407140	3985	3985	3985	3985	0
165	20250204	182600	61407140	3985	3985	3985	3985	0
166	20250204	182500	61407140	3985	3985	3985	3985	0
167	20250204	182400	61407140	3985	3985	3985	3985	0
168	20250204	182300	61407140	3985	3985	3985	3985	0
169	20250204	182200	61407140	3985	3985	3985	3985	0
170	20250204	182100	61407140	3985	3985	3985	3985	0
171	20250204	182000	61407140	3985	3985	3985	3985	0
172	20250204	181900	61407140	3985	3985	3985	3985	0
173	20250204	181800	61407140	3985	3985	3985	3985	0
174	20250204	181700	61407140	3985	3985	3985	3985	0
175	20250204	181600	61407140	3985	3985	3985	3985	0
176	20250204	181500	61407140	3985	3985	3985	3985	0
177	20250204	181400	61407140	3985	3985	3985	3985	0
178	20250204	181300	61407140	3985	3985	3985	3985	0
179	20250204	181200	61407140	3985	3985	3985	3985	0
180	20250204	181100	61407140	3985	3985	3985	3985	0
181	20250204	181000	61407140	3985	3985	3985	3985	0
182	20250204	180900	61407140	3985	3985	3985	3985	495
183	20250204	180800	61407140	3985	3985	3985	3985	0
184	20250204	180700	61407140	3985	3985	3985	3985	0
185	20250204	180600	61407140	3985	3985	3985	3985	0
186	20250204	180500	61407140	3985	3985	3985	3985	0
187	20250204	180400	61407140	3985	3985	3985	3985	0
188	20250204	180300	61407140	3985	3985	3985	3985	0
189	20250204	180200	61407140	3985	3985	3985	3985	0
190	20250204	180100	61407140	3985	3985	3985	3985	0
191	20250204	180000	61407140	3985	3985	3985	3985	0
192	20250204	175900	61407140	3985	3985	3985	3985	0
193	20250204	175800	61407140	3985	3985	3985	3985	0
194	20250204	175700	61407140	3985	3985	3985	3985	0
195	20250204	175600	61407140	3985	3985	3985	3985	0
196	20250204	175500	61407140	3985	3985	3985	3985	0
197	20250204	175400	61407140	3985	3985	3985	3985	0
198	20250204	175300	61407140	3985	3985	3985	3985	0
199	20250204	175200	61407140	3985	3985	3985	3985	0
200	20250204	175100	61407140	3985	3985	3985	3985	0
201	20250204	175000	61407140	3985	3985	3985	3985	0
202	20250204	174900	61407140	3985	3985	3985	3985	0
203	20250204	174800	61407140	3985	3985	3985	3985	0
204	20250204	174700	61407140	3985	3985	3985	3985	0
205	20250204	174600	61407140	3985	3985	3985	3985	0
206	20250204	174500	61407140	3985	3985	3985	3985	0
207	20250204	174400	61407140	3985	3985	3985	3985	0
208	20250204	174300	61407140	3985	3985	3985	3985	0
209	20250204	174200	61407140	3985	3985	3985	3985	0
210	20250204	174100	61407140	3985	3985	3985	3985	0
211	20250204	174000	61407140	3985	3985	3985	3985	0
212	20250204	173900	61407140	3985	3985	3985	3985	495
213	20250204	173800	61407140	3985	3985	3985	3985	0
214	20250204	173700	61407140	3985	3985	3985	3985	0
215	20250204	173600	61407140	3985	3985	3985	3985	0
216	20250204	173500	61407140	3985	3985	3985	3985	0
217	20250204	173400	61407140	3985	3985	3985	3985	0
218	20250204	173300	61407140	3985	3985	3985	3985	0
219	20250204	173200	61407140	3985	3985	3985	3985	0
220	20250204	173100	61407140	3985	3985	3985	3985	0
221	20250204	173000	61407140	3985	3985	3985	3985	0
222	20250204	172900	61407140	3985	3985	3985	3985	0
223	20250204	172800	61407140	3985	3985	3985	3985	0
224	20250204	172700	61407140	3985	3985	3985	3985	0
225	20250204	172600	61407140	3985	3985	3985	3985	0
226	20250204	172500	61407140	3985	3985	3985	3985	0
227	20250204	172400	61407140	3985	3985	3985	3985	0
228	20250204	172300	61407140	3985	3985	3985	3985	0
229	20250204	172200	61407140	3985	3985	3985	3985	0
230	20250204	172100	61407140	3985	3985	3985	3985	0
231	20250204	172000	61407140	3985	3985	3985	3985	0
232	20250204	171900	61407140	3985	3985	3985	3985	0
233	20250204	171800	61407140	3985	3985	3985	3985	0
234	20250204	171700	61407140	3985	3985	3985	3985	0
235	20250204	171600	61407140	3985	3985	3985	3985	0
236	20250204	171500	61407140	3985	3985	3985	3985	0
237	20250204	171400	61407140	3985	3985	3985	3985	0
238	20250204	171300	61407140	3985	3985	3985	3985	0
239	20250204	171200	61407140	3985	3985	3985	3985	0
240	20250204	171100	61407140	3985	3985	3985	3985	0
241	20250204	171000	61407140	3985	3985	3985	3985	0
242	20250204	170900	61407140	3985	3985	3985	3985	495
243	20250204	170800	61407140	3985	3985	3985	3985	0
244	20250204	170700	61407140	3985	3985	3985	3985	0
245	20250204	170600	61407140	3985	3985	3985	3985	0
246	20250204	170500	61407140	3985	3985	3985	3985	0
247	20250204	170400	61407140	3985	3985	3985	3985	0
248	20250204	170300	61407140	3985	3985	3985	3985	0
249	20250204	170200	61407140	3985	3985	3985	3985	0
250	20250204	170100	61407140	3985	3985	3985	3985	0
251	20250204	170000	61407140	3985	3985	3985	3985	0
252	20250204	165900	61407140	3985	3985	3985	3985	0
253	20250204	165800	61407140	3985	3985	3985	3985	0
254	20250204	165700	61407140	3985	3985	3985	3985	0
255	20250204	165600	61407140	3985	3985	3985	3985	0
256	20250204	165500	61407140	3985	3985	3985	3985	0
257	20250204	165400	61407140	3985	3985	3985	3985	0
258	20250204	165300	61407140	3985	3985	3985	3985	0
259	20250204	165200	61407140	3985	3985	3985	3985	0
260	20250204	165100	61407140	3985	3985	3985	3985	0
261	20250204	165000	61407140	3985	3985	3985	3985	0
262	20250204	164900	61407140	3985	3985	3985	3985	0
263	20250204	164800	61407140	3985	3985	3985	3985	0
264	20250204	164700	61407140	3985	3985	3985	3985	0
265	20250204	164600	61407140	3985	3985	3985	3985	0
266	20250204	164500	61407140	3985	3985	3985	3985	0
267	20250204	164400	61407140	3985	3985	3985	3985	0
268	20250204	164300	61407140	3985	3985	3985	3985	0
269	20250204	164200	61407140	3985	3985	3985	3985	0
270	20250204	164100	61407140	3985	3985	3985	3985	0
271	20250204	164000	61407140	3985	3985	3985	3985	0
272	20250204	163900	61407140	3985	3985	3985	3985	495
273	20250204	163800	61407140	3985	3985	3985	3985	0
274	20250204	163700	61407140	3985	3985	3985	3985	0
275	20250204	163600	61407140	3985	3985	3985	3985	0
276	20250204	163500	61407140	3985	3985	3985	3985	0
277	20250204	163400	61407140	3985	3985	3985	3985	0
278	20250204	163300	61407140	3985	3985	3985	3985	0
279	20250204	163200	61407140	3985	3985	3985	3985	0
280	20250204	163100	61407140	3985	3985	3985	3985	0
281	20250204	163000	61407140	3985	3985	3985	3985	0
282	20250204	162900	61407140	3985	3985	3985	3985	0
283	20250204	162800	61407140	3985	3985	3985	3985	0
284	20250204	162700	61407140	3985	3985	3985	3985	0
285	20250204	162600	61407140	3985	3985	3985	3985	0
286	20250204	162500	61407140	3985	3985	3985	3985	0
287	20250204	162400	61407140	3985	3985	3985	3985	0
288	20250204	162300	61407140	3985	3985	3985	3985	0
289	20250204	162200	61407140	3985	3985	3985	3985	0
290	20250204	162100	61407140	3985	3985	3985	3985	0
291	20250204	162000	61407140	3985	3985	3985	3985	0
292	20250204	161900	61407140	3985	3985	3985	3985	0
293	20250204	161800	61407140	3985	3985	3985	3985	0
294	20250204	161700	61407140	3985	3985	3985	3985	0
295	20250204	161600	61407140	3985	3985	3985	3985	0
296	20250204	161500	61407140	3985	3985	3985	3985	0
297	20250204	161400	61407140	3985	3985	3985	3985	0
298	20250204	161300	61407140	3985	3985	3985	3985	0
299	20250204	161200	61407140	3985	3985	3985	3985	0
300	20250204	161100	61407140	3985	3985	3985	3985	0
301	20250204	161000	61407140	3985	3985	3985	3985	0
302	20250204	160900	61407140	3985	3985	3985	3985	495
303	20250204	160800	61407140	3985	3985	3985	3985	0
304	20250204	160700	61407140	3985	3985	3985	3985	0
305	20250204	160600	61407140	3985	3985	3985	3985	0
306	20250204	160500	61407140	3985	3985	3985	3985	0
307	20250204	160400	61407140	3985	3985	3985	3985	0
308	20250204	160300	61407140	3985	3985	3985	3985	0
309	20250204	160200	61407140	3985	3985	3985	3985	0
310	20250204	160100	61407140	3985	3985	3985	3985	0
311	20250204	160000	61407140	3985	3985	3985	3985	0
312	20250204	155900	61407140	3985	3985	3985	3985	0
313	20250204	155800	61407140	3985	3985	3985	3985	0
314	20250204	155700	61407140	3985	3985	3985	3985	0
315	20250204	155600	61407140	3985	3985	3985	3985	0
316	20250204	155500	61407140	3985	3985	3985	3985	0
317	20250204	155400	61407140	3985	3985	3985	3985	0
318	20250204	155300	61407140	3985	3985	3985	3985	0
319	20250204	155200	61407140	3985	3985	3985	3985	0
320	20250204	155100	61407140	3985	3985	3985	3985	0
321	20250204	155000	61407140	3985	3985	3985	3985	0
322	20250204	154900	61407140	3985	3985	3985	3985	0
323	20250204	154800	61407140	3985	3985	3985	3985	0
324	20250204	154700	61407140	3985	3985	3985	3985	0
325	20250204	154600	61407140	3985	3985	3985	3985	0
326	20250204	154500	61407140	3985	3985	3985	3985	0
327	20250204	154400	61407140	3985	3985	3985	3985	0
328	20250204	154300	61407140	3985	3985	3985	3985	0
329	20250204	154200	61407140	3985	3985	3985	3985	0
330	20250204	154100	61407140	3985	3985	3985	3985	0
331	20250204	154000	61407140	3985	3985	3985	3985	0
332	20250204	153900	61407140	3985	3985	3985	3985	495
333	20250204	153800	61407140	3985	3985	3985	3985	0
334	20250204	153700	61407140	3985	3985	3985	3985	0
335	20250204	153600	61407140	3985	3985	3985	3985	0
336	20250204	153500	61407140	3985	3985	3985	3985	0
337	20250204	153400	61407140	3985	3985	3985	3985	0
338	20250204	153300	61407140	3985	3985	3985	3985	0
339	20250204	153200	61407140	3985	3985	3985	3985	0
340	20250204	153100	61407140	3985	3985	3985	3985	0
341	20250204	153000	61407140	3985	3985	3985	3985	495
342	20250204	152900	59434565	3985	3985	3985	3985	0
343	20250204	152800	59434565	3985	3985	3985	3985	0
344	20250204	152700	59434565	3985	3985	3985	3985	0
345	20250204	152600	59434565	3985	3985	3985	3985	0
346	20250204	152500	59434565	3985	3985	3985	3985	0
347	20250204	152400	59434565	3985	3985	3985	3985	0
348	20250204	152300	59434565	3985	3985	3985	3985	0
349	20250204	152200	59434565	3985	3985	3985	3985	0
350	20250204	152100	59434565	3985	3985	3985	3985	0
351	20250204	152000	59434565	3985	3985	3985	3985	0
352	20250204	151900	59434565	3985	3985	3985	3985	0
353	20250204	151800	59434565	3985	3985	3985	3985	0
354	20250204	151700	59434565	3985	3985	3985	3985	0
355	20250204	151600	59434565	3985	3985	3985	3985	0
356	20250204	151500	59434565	3985	3985	3985	3985	0
357	20250204	151400	59434565	3985	3985	3985	3985	0
358	20250204	151300	59434565	3985	3985	3985	3985	0
359	20250204	151200	59434565	3985	3985	3985	3985	0
360	20250204	151100	59434565	3985	3985	3985	3985	0
361	20250204	151000	59434565	3985	3985	3985	3985	0
362	20250204	150900	59434565	3985	3985	3985	3985	0
363	20250204	150800	59434565	3985	3985	3985	3985	0
364	20250204	150700	59434565	3985	3985	3985	3985	0
365	20250204	150600	59434565	3985	3985	3985	3985	0
366	20250204	150500	59434565	3985	3985	3985	3985	0
367	20250204	150400	59434565	3985	3985	3985	3985	0
368	20250204	150300	59434565	3985	3985	3985	3985	0
369	20250204	150200	59434565	3985	3985	3985	3985	0
370	20250204	150100	59434565	3985	3985	3985	3985	0
371	20250204	150000	59434565	3985	3985	3985	3985	0
372	20250204	145900	59434565	3985	3985	3985	3985	0
373	20250204	145800	59434565	3985	3985	3985	3985	0
374	20250204	145700	59434565	3985	3985	3985	3985	0
375	20250204	145600	59434565	3985	3985	3985	3985	1
376	20250204	145500	59430580	3965	3990	4000	3965	16
377	20250204	145400	59366890	3970	3990	4000	3970	20
378	20250204	145300	59287280	3970	3965	3990	3965	11
379	20250204	145200	59243560	3980	3965	3985	3965	14
380	20250204	145100	59187950	3980	3965	3985	3965	122
381	20250204	145000	58702585	3950	3950	3950	3950	0
382	20250204	144900	58702585	3950	3950	3950	3950	0
383	20250204	144800	58702585	3950	3950	3950	3950	0
384	20250204	144700	58702585	3950	3950	3950	3950	0
385	20250204	144600	58702585	3950	3950	3950	3950	0
386	20250204	144500	58702585	3950	3955	3955	3950	16
387	20250204	144400	58639335	3975	3975	3975	3975	0
388	20250204	144300	58639335	3975	3975	3975	3975	0
389	20250204	144200	58639335	3975	3975	3975	3975	0
390	20250204	144100	58639335	3975	3970	3975	3970	101
391	20250204	144000	58238360	3955	3965	3975	3950	4
392	20250204	143900	58222515	3950	3970	3980	3945	122
393	20250204	143800	57737675	3975	3940	3975	3940	787
394	20250204	143700	54633895	3940	3940	3940	3940	5
395	20250204	143600	54614195	3940	3940	3940	3940	0
396	20250204	143500	54614195	3940	3940	3940	3940	0
397	20250204	143400	54614195	3940	3940	3940	3940	0
398	20250204	143300	54614195	3940	3940	3940	3940	0
399	20250204	143200	54614195	3940	3940	3940	3940	0
400	20250204	143100	54614195	3940	3940	3940	3940	0
401	20250204	143000	54614195	3940	3940	3940	3940	0
402	20250204	142900	54614195	3940	3940	3940	3940	0
403	20250204	142800	54614195	3940	3940	3940	3940	0
404	20250204	142700	54614195	3940	3940	3940	3940	0
405	20250204	142600	54614195	3940	3945	3945	3935	315
406	20250204	142500	53373070	3970	3970	3970	3970	1
407	20250204	142400	53369100	3970	3970	3970	3970	0
408	20250204	142300	53369100	3970	3970	3970	3970	0
409	20250204	142200	53369100	3970	3970	3970	3970	0
410	20250204	142100	53369100	3970	3970	3970	3970	0
411	20250204	142000	53369100	3970	3970	3970	3970	0
412	20250204	141900	53369100	3970	3970	3970	3970	0
413	20250204	141800	53369100	3970	3970	3970	3970	3
414	20250204	141700	53357190	3970	3970	3970	3970	0
415	20250204	141600	53357190	3970	3970	3970	3970	0
416	20250204	141500	53357190	3970	3970	3970	3970	0
417	20250204	141400	53357190	3970	3970	3970	3970	0
418	20250204	141300	53357190	3970	3970	3970	3970	82
419	20250204	141200	53031650	3970	3970	3970	3970	0
420	20250204	141100	53031650	3970	3970	3970	3970	0
421	20250204	141000	53031650	3970	3970	3970	3970	0
422	20250204	140900	53031650	3970	3970	3970	3970	0
423	20250204	140800	53031650	3970	3970	3970	3970	0
424	20250204	140700	53031650	3970	3970	3970	3970	0
425	20250204	140600	53031650	3970	3970	3970	3970	0
426	20250204	140500	53031650	3970	3950	3970	3950	590
427	20250204	140400	50695520	3945	3945	3945	3945	0
428	20250204	140300	50695520	3945	3945	3945	3945	0
429	20250204	140200	50695520	3945	3945	3945	3945	0
430	20250204	140100	50695520	3945	3945	3945	3945	0
431	20250204	140000	50695520	3945	3945	3945	3945	0
432	20250204	135900	50695520	3945	3945	3945	3945	0
433	20250204	135800	50695520	3945	3945	3945	3945	0
434	20250204	135700	50695520	3945	3945	3945	3945	0
435	20250204	135600	50695520	3945	3945	3945	3945	0
436	20250204	135500	50695520	3945	3945	3945	3945	0
437	20250204	135400	50695520	3945	3945	3945	3945	0
438	20250204	135300	50695520	3945	3945	3945	3945	0
439	20250204	135200	50695520	3945	3945	3945	3945	0
440	20250204	135100	50695520	3945	3945	3945	3945	0
441	20250204	135000	50695520	3945	3945	3945	3945	0
442	20250204	134900	50695520	3945	3945	3945	3945	0
443	20250204	134800	50695520	3945	3945	3945	3945	0
444	20250204	134700	50695520	3945	3945	3945	3945	0
445	20250204	134600	50695520	3945	3945	3945	3945	0
446	20250204	134500	50695520	3945	3945	3945	3945	0
447	20250204	134400	50695520	3945	3945	3945	3945	0
448	20250204	134300	50695520	3945	3945	3945	3945	0
449	20250204	134200	50695520	3945	3945	3945	3945	0
450	20250204	134100	50695520	3945	3945	3945	3945	0
451	20250204	134000	50695520	3945	3945	3945	3945	0
452	20250204	133900	50695520	3945	3945	3945	3945	0
453	20250204	133800	50695520	3945	3945	3945	3945	0
454	20250204	133700	50695520	3945	3945	3945	3945	0
455	20250204	133600	50695520	3945	3945	3945	3945	0
456	20250204	133500	50695520	3945	3945	3945	3945	0
457	20250204	133400	50695520	3945	3945	3945	3945	0
458	20250204	133300	50695520	3945	3945	3945	3945	0
459	20250204	133200	50695520	3945	3945	3945	3945	0
460	20250204	133100	50695520	3945	3945	3945	3945	0
461	20250204	133000	50695520	3945	3945	3945	3945	0
462	20250204	132900	50695520	3945	3945	3945	3945	0
463	20250204	132800	50695520	3945	3945	3945	3945	0
464	20250204	132700	50695520	3945	3945	3945	3945	0
465	20250204	132600	50695520	3945	3930	3945	3930	594
466	20250204	132500	48355575	3935	3935	3935	3935	0
467	20250204	132400	48355575	3935	3935	3935	3935	0
468	20250204	132300	48355575	3935	3935	3935	3935	0
469	20250204	132200	48355575	3935	3935	3935	3935	1
470	20250204	132100	48351640	3935	3935	3935	3935	55
471	20250204	132000	48135215	3935	3935	3935	3935	0
472	20250204	131900	48135215	3935	3935	3935	3935	0
473	20250204	131800	48135215	3935	3935	3935	3935	0
474	20250204	131700	48135215	3935	3935	3935	3935	1
475	20250204	131600	48131280	3935	3935	3935	3935	60
476	20250204	131500	47895180	3935	3935	3935	3935	0
477	20250204	131400	47895180	3935	3935	3935	3935	0
478	20250204	131300	47895180	3935	3935	3935	3935	0
479	20250204	131200	47895180	3935	3935	3935	3935	25
480	20250204	131100	47796805	3935	3940	3940	3935	521
481	20250204	131000	45745840	3945	3945	3945	3945	0
482	20250204	130900	45745840	3945	3945	3960	3945	108
483	20250204	130800	45318675	3945	3945	3945	3945	6
484	20250204	130700	45295005	3945	3945	3950	3945	76
485	20250204	130600	44994820	3945	3940	3945	3940	154
486	20250204	130500	44387655	3940	3940	3940	3940	0
487	20250204	130400	44387655	3940	3940	3940	3940	0
488	20250204	130300	44387655	3940	3940	3940	3940	0
489	20250204	130200	44387655	3940	3940	3940	3940	0
490	20250204	130100	44387655	3940	3940	3940	3940	0
491	20250204	130000	44387655	3940	3940	3940	3940	1
492	20250204	125900	44383715	3935	3935	3935	3935	13
493	20250204	125800	44332560	3935	3935	3935	3935	0
494	20250204	125700	44332560	3935	3935	3935	3935	0
495	20250204	125600	44332560	3935	3935	3935	3935	0
496	20250204	125500	44332560	3935	3935	3935	3935	0
497	20250204	125400	44332560	3935	3935	3935	3935	0
498	20250204	125300	44332560	3935	3935	3935	3935	0
499	20250204	125200	44332560	3935	3935	3935	3935	0
500	20250204	125100	44332560	3935	3935	3935	3935	0
501	20250204	125000	44332560	3935	3935	3935	3935	0
502	20250204	124900	44332560	3935	3935	3935	3935	0
503	20250204	124800	44332560	3935	3935	3935	3935	0
504	20250204	124700	44332560	3935	3935	3935	3935	0
505	20250204	124600	44332560	3935	3935	3935	3935	0
506	20250204	124500	44332560	3935	3925	3935	3925	2
507	20250204	124400	44324700	3935	3935	3935	3935	0
508	20250204	124300	44324700	3935	3935	3935	3935	0
509	20250204	124200	44324700	3935	3935	3935	3935	0
510	20250204	124100	44324700	3935	3935	3935	3935	0
511	20250204	124000	44324700	3935	3935	3935	3935	0
512	20250204	123900	44324700	3935	3935	3935	3935	0
513	20250204	123800	44324700	3935	3935	3935	3935	0
514	20250204	123700	44324700	3935	3935	3935	3935	0
515	20250204	123600	44324700	3935	3935	3935	3935	0
516	20250204	123500	44324700	3935	3935	3935	3935	0
517	20250204	123400	44324700	3935	3935	3935	3935	0
518	20250204	123300	44324700	3935	3935	3935	3935	0
519	20250204	123200	44324700	3935	3935	3935	3935	0
520	20250204	123100	44324700	3935	3935	3935	3935	0
521	20250204	123000	44324700	3935	3935	3935	3935	0
522	20250204	122900	44324700	3935	3935	3935	3935	0
523	20250204	122800	44324700	3935	3935	3935	3935	0
524	20250204	122700	44324700	3935	3935	3935	3935	0
525	20250204	122600	44324700	3935	3940	3940	3935	300
526	20250204	122500	43143100	3945	3945	3945	3945	0
527	20250204	122400	43143100	3945	3945	3945	3945	0
528	20250204	122300	43143100	3945	3945	3945	3945	0
529	20250204	122200	43143100	3945	3945	3945	3945	0
530	20250204	122100	43143100	3945	3945	3945	3945	4
531	20250204	122000	43127320	3945	3945	3945	3945	88
532	20250204	121900	42780160	3945	3945	3945	3945	0
533	20250204	121800	42780160	3945	3945	3945	3945	0
534	20250204	121700	42780160	3945	3945	3945	3945	0
535	20250204	121600	42780160	3945	3945	3945	3945	0
536	20250204	121500	42780160	3945	3945	3945	3945	0
537	20250204	121400	42780160	3945	3945	3945	3945	0
538	20250204	121300	42780160	3945	3945	3945	3945	0
539	20250204	121200	42780160	3945	3945	3945	3945	0
540	20250204	121100	42780160	3945	3945	3945	3945	0
541	20250204	121000	42780160	3945	3945	3945	3945	0
542	20250204	120900	42780160	3945	3945	3945	3945	0
543	20250204	120800	42780160	3945	3945	3945	3945	0
544	20250204	120700	42780160	3945	3945	3960	3945	401
545	20250204	120600	41196715	3925	3925	3925	3925	0
546	20250204	120500	41196715	3925	3950	3950	3925	637
547	20250204	120400	38685260	3945	3940	3945	3940	2
548	20250204	120300	38677375	3965	3965	3965	3965	0
549	20250204	120200	38677375	3965	3965	3965	3965	0
550	20250204	120100	38677375	3965	3955	3965	3955	2
551	20250204	120000	38669455	3950	3950	3950	3950	0
552	20250204	115900	38669455	3950	3935	3960	3935	796
553	20250204	115800	35517430	3935	3935	3935	3935	11
554	20250204	115700	35474145	3935	3960	3960	3935	480
555	20250204	115600	33573885	3960	3960	3960	3960	0
556	20250204	115500	33573885	3960	3960	3960	3960	0
557	20250204	115400	33573885	3960	3960	3960	3960	0
558	20250204	115300	33573885	3960	3960	3960	3960	0
559	20250204	115200	33573885	3960	3960	3960	3960	0
560	20250204	115100	33573885	3960	3960	3960	3960	0
561	20250204	115000	33573885	3960	3960	3960	3960	14
562	20250204	114900	33518445	3985	3985	3985	3985	0
563	20250204	114800	33518445	3985	3985	3985	3985	0
564	20250204	114700	33518445	3985	3985	3985	3985	0
565	20250204	114600	33518445	3985	3985	3985	3985	0
566	20250204	114500	33518445	3985	3985	3985	3985	0
567	20250204	114400	33518445	3985	3985	3985	3985	0
568	20250204	114300	33518445	3985	3985	3985	3985	0
569	20250204	114200	33518445	3985	3985	3985	3985	0
570	20250204	114100	33518445	3985	3985	3985	3985	0
571	20250204	114000	33518445	3985	3985	3985	3985	0
572	20250204	113900	33518445	3985	3985	3985	3985	0
573	20250204	113800	33518445	3985	3985	3985	3985	0
574	20250204	113700	33518445	3985	3985	3985	3985	0
575	20250204	113600	33518445	3985	3985	3985	3985	0
576	20250204	113500	33518445	3985	3985	3985	3985	0
577	20250204	113400	33518445	3985	3985	3985	3985	0
578	20250204	113300	33518445	3985	3985	3985	3985	0
579	20250204	113200	33518445	3985	3985	3985	3985	0
580	20250204	113100	33518445	3985	3970	3985	3970	556
581	20250204	113000	31303915	3975	3975	3975	3975	0
582	20250204	112900	31303915	3975	3975	3975	3975	0
583	20250204	112800	31303915	3975	3975	3975	3975	0
584	20250204	112700	31303915	3975	3975	3975	3975	0
585	20250204	112600	31303915	3975	3975	3975	3975	0
586	20250204	112500	31303915	3975	3975	3975	3975	0
587	20250204	112400	31303915	3975	3980	3980	3975	2
588	20250204	112300	31295960	3965	3965	3965	3965	1
589	20250204	112200	31291995	3970	3970	3970	3970	0
590	20250204	112100	31291995	3970	3970	3970	3970	0
591	20250204	112000	31291995	3970	3970	3970	3970	0
592	20250204	111900	31291995	3970	3970	3970	3970	0
593	20250204	111800	31291995	3970	3970	3970	3970	0
594	20250204	111700	31291995	3970	3970	3970	3970	0
595	20250204	111600	31291995	3970	3970	3970	3970	0
596	20250204	111500	31291995	3970	3970	3970	3970	0
597	20250204	111400	31291995	3970	3970	3970	3970	0
598	20250204	111300	31291995	3970	3970	3970	3970	0
599	20250204	111200	31291995	3970	3970	3970	3970	0
600	20250204	111100	31291995	3970	3970	3970	3970	0
601	20250204	111000	31291995	3970	3970	3970	3970	0
602	20250204	110900	31291995	3970	3970	3970	3970	0
603	20250204	110800	31291995	3970	3970	3970	3970	0
604	20250204	110700	31291995	3970	3970	3970	3970	0
605	20250204	110600	31291995	3970	3970	3970	3970	0
606	20250204	110500	31291995	3970	3970	3970	3970	0
607	20250204	110400	31291995	3970	3970	3970	3970	0
608	20250204	110300	31291995	3970	3970	3970	3970	0
609	20250204	110200	31291995	3970	3970	3970	3970	0
610	20250204	110100	31291995	3970	3970	3970	3970	0
611	20250204	110000	31291995	3970	3970	3970	3970	0
612	20250204	105900	31291995	3970	3970	3970	3970	0
613	20250204	105800	31291995	3970	3970	3970	3970	1
614	20250204	105700	31288025	3980	3935	3980	3935	1209
615	20250204	105600	26485370	3945	3945	3945	3945	0
616	20250204	105500	26485370	3945	3945	3945	3945	0
617	20250204	105400	26485370	3945	3945	3945	3945	0
618	20250204	105300	26485370	3945	3935	3945	3935	2
619	20250204	105200	26477490	3945	3945	3945	3945	1
620	20250204	105100	26473545	3960	3960	3960	3960	0
621	20250204	105000	26473545	3960	3945	3960	3945	127
622	20250204	104900	25971705	3930	3895	3945	3895	2075
623	20250204	104800	17820760	3885	3885	3885	3885	0
624	20250204	104700	17820760	3885	3885	3885	3885	0
625	20250204	104600	17820760	3885	3885	3885	3885	0
626	20250204	104500	17820760	3885	3885	3885	3885	0
627	20250204	104400	17820760	3885	3885	3885	3885	0
628	20250204	104300	17820760	3885	3885	3885	3885	0
629	20250204	104200	17820760	3885	3885	3885	3885	0
630	20250204	104100	17820760	3885	3885	3885	3885	0
631	20250204	104000	17820760	3885	3885	3885	3885	0
632	20250204	103900	17820760	3885	3885	3885	3885	0
633	20250204	103800	17820760	3885	3895	3895	3885	913
634	20250204	103700	14272570	3900	3900	3900	3900	0
635	20250204	103600	14272570	3900	3900	3900	3900	63
636	20250204	103500	14026870	3900	3900	3900	3900	0
637	20250204	103400	14026870	3900	3900	3900	3900	0
638	20250204	103300	14026870	3900	3900	3900	3900	0
639	20250204	103200	14026870	3900	3900	3900	3900	0
640	20250204	103100	14026870	3900	3900	3900	3900	0
641	20250204	103000	14026870	3900	3900	3900	3900	0
642	20250204	102900	14026870	3900	3900	3900	3900	60
643	20250204	102800	13792870	3890	3890	3890	3890	0
644	20250204	102700	13792870	3890	3890	3890	3890	0
645	20250204	102600	13792870	3890	3890	3890	3890	0
646	20250204	102500	13792870	3890	3890	3890	3890	0
647	20250204	102400	13792870	3890	3890	3890	3890	0
648	20250204	102300	13792870	3890	3890	3890	3890	0
649	20250204	102200	13792870	3890	3890	3890	3890	102
650	20250204	102100	13396090	3890	3890	3890	3890	111
651	20250204	102000	12964300	3900	3900	3900	3900	0
652	20250204	101900	12964300	3900	3900	3900	3900	0
653	20250204	101800	12964300	3900	3900	3900	3900	0
654	20250204	101700	12964300	3900	3900	3900	3900	8
655	20250204	101600	12933100	3895	3895	3895	3895	1
656	20250204	101500	12929205	3900	3900	3900	3900	200
657	20250204	101400	12149205	3890	3900	3900	3890	776
658	20250204	101300	9126410	3900	3900	3900	3900	200
659	20250204	101200	8346410	3905	3905	3905	3905	0
660	20250204	101100	8346410	3905	3905	3905	3905	0
661	20250204	101000	8346410	3905	3905	3905	3905	0
662	20250204	100900	8346410	3905	3905	3905	3905	0
663	20250204	100800	8346410	3905	3910	3910	3905	1000
664	20250204	100700	4440435	3925	3925	3925	3925	3
665	20250204	100600	4428660	3925	3925	3925	3925	50
666	20250204	100500	4232410	3925	3925	3925	3925	0
667	20250204	100400	4232410	3925	3925	3925	3925	0
668	20250204	100300	4232410	3925	3925	3925	3925	0
669	20250204	100200	4232410	3925	3925	3925	3925	0
670	20250204	100100	4232410	3925	3925	3925	3925	0
671	20250204	100000	4232410	3925	3925	3925	3925	0
672	20250204	095900	4232410	3925	3925	3925	3925	0
673	20250204	095800	4232410	3925	3925	3925	3925	0
674	20250204	095700	4232410	3925	3925	3925	3925	0
675	20250204	095600	4232410	3925	3920	3925	3920	174
676	20250204	095500	3550300	3925	3925	3925	3925	0
677	20250204	095400	3550300	3925	3925	3925	3925	0
678	20250204	095300	3550300	3925	3925	3925	3925	0
679	20250204	095200	3550300	3925	3925	3925	3925	0
680	20250204	095100	3550300	3925	3925	3925	3925	0
681	20250204	095000	3550300	3925	3925	3925	3925	0
682	20250204	094900	3550300	3925	3925	3925	3925	0
683	20250204	094800	3550300	3925	3925	3925	3925	0
684	20250204	094700	3550300	3925	3925	3925	3925	0
685	20250204	094600	3550300	3925	3925	3925	3925	0
686	20250204	094500	3550300	3925	3925	3925	3925	1
687	20250204	094400	3546375	3925	3925	3925	3925	0
688	20250204	094300	3546375	3925	3925	3925	3925	0
689	20250204	094200	3546375	3925	3925	3925	3925	0
690	20250204	094100	3546375	3925	3925	3925	3925	0
691	20250204	094000	3546375	3925	3925	3925	3925	0
692	20250204	093900	3546375	3925	3925	3925	3925	0
693	20250204	093800	3546375	3925	3925	3925	3925	26
694	20250204	093700	3444325	3925	3925	3925	3925	0
695	20250204	093600	3444325	3925	3925	3925	3925	7
696	20250204	093500	3416850	3925	3925	3925	3925	0
697	20250204	093400	3416850	3925	3925	3925	3925	0
698	20250204	093300	3416850	3925	3925	3925	3925	0
699	20250204	093200	3416850	3925	3910	3925	3910	132
700	20250204	093100	2900715	3925	3925	3925	3925	5
701	20250204	093000	2881090	3925	3925	3925	3925	60
702	20250204	092900	2645590	3930	3930	3930	3930	0
703	20250204	092800	2645590	3930	3930	3930	3930	0
704	20250204	092700	2645590	3930	3930	3930	3930	0
705	20250204	092600	2645590	3930	3930	3930	3930	0
706	20250204	092500	2645590	3930	3925	3930	3925	138
707	20250204	092400	2103890	3925	3915	3925	3915	93
708	20250204	092300	1739675	3915	3915	3915	3915	50
709	20250204	092200	1543925	3915	3915	3915	3915	0
710	20250204	092100	1543925	3915	3915	3915	3915	50
711	20250204	092000	1348175	3930	3930	3930	3930	4
712	20250204	091900	1332455	3925	3925	3925	3925	66
713	20250204	091800	1073405	3925	3925	3925	3925	50
714	20250204	091700	877155	3925	3925	3925	3925	30
715	20250204	091600	759405	3920	3920	3920	3920	0
716	20250204	091500	759405	3920	3920	3920	3920	10
717	20250204	091400	720205	3925	3925	3925	3925	0
718	20250204	091300	720205	3925	3925	3925	3925	0
719	20250204	091200	720205	3925	3925	3925	3925	0
720	20250204	091100	720205	3925	3925	3925	3925	0
721	20250204	091000	720205	3925	3925	3925	3925	1
722	20250204	090900	716280	3925	3925	3925	3925	1
723	20250204	090800	712355	3935	3935	3935	3935	0
724	20250204	090700	712355	3935	3935	3935	3935	162
725	20250204	090600	74885	3935	3935	3935	3935	0
726	20250204	090500	74885	3935	3935	3935	3935	0
727	20250204	090400	74885	3935	3935	3935	3935	0
728	20250204	090300	74885	3935	3935	3935	3935	7
729	20250204	090200	47340	3945	3945	3945	3945	0
730	20250204	090100	47340	3945	3945	3945	3945	0
731	20250204	090000	47340	3945	3945	3945	3945	12