KissMeData/005160/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184400	466827195	4140	4140	4140	4140	6324
3	20250204	184300	466827195	4140	4140	4140	4140	0
4	20250204	184200	466827195	4140	4140	4140	4140	0
5	20250204	184100	466827195	4140	4140	4140	4140	0
6	20250204	184000	466827195	4140	4140	4140	4140	0
7	20250204	183900	466827195	4140	4140	4140	4140	0
8	20250204	183800	466827195	4140	4140	4140	4140	0
9	20250204	183700	466827195	4140	4140	4140	4140	0
10	20250204	183600	466827195	4140	4140	4140	4140	0
11	20250204	183500	466827195	4140	4140	4140	4140	0
12	20250204	183400	466827195	4140	4140	4140	4140	0
13	20250204	183300	466827195	4140	4140	4140	4140	0
14	20250204	183200	466827195	4140	4140	4140	4140	0
15	20250204	183100	466827195	4140	4140	4140	4140	0
16	20250204	183000	466827195	4140	4140	4140	4140	0
17	20250204	182900	466827195	4140	4140	4140	4140	0
18	20250204	182800	466827195	4140	4140	4140	4140	0
19	20250204	182700	466827195	4140	4140	4140	4140	0
20	20250204	182600	466827195	4140	4140	4140	4140	0
21	20250204	182500	466827195	4140	4140	4140	4140	0
22	20250204	182400	466827195	4140	4140	4140	4140	0
23	20250204	182300	466827195	4140	4140	4140	4140	0
24	20250204	182200	466827195	4140	4140	4140	4140	0
25	20250204	182100	466827195	4140	4140	4140	4140	0
26	20250204	182000	466827195	4140	4140	4140	4140	0
27	20250204	181900	466827195	4140	4140	4140	4140	0
28	20250204	181800	466827195	4140	4140	4140	4140	0
29	20250204	181700	466827195	4140	4140	4140	4140	0
30	20250204	181600	466827195	4140	4140	4140	4140	0
31	20250204	181500	466827195	4140	4140	4140	4140	0
32	20250204	181400	466827195	4140	4140	4140	4140	6324
33	20250204	181300	466827195	4140	4140	4140	4140	0
34	20250204	181200	466827195	4140	4140	4140	4140	0
35	20250204	181100	466827195	4140	4140	4140	4140	0
36	20250204	181000	466827195	4140	4140	4140	4140	0
37	20250204	180900	466827195	4140	4140	4140	4140	0
38	20250204	180800	466827195	4140	4140	4140	4140	0
39	20250204	180700	466827195	4140	4140	4140	4140	0
40	20250204	180600	466827195	4140	4140	4140	4140	0
41	20250204	180500	466827195	4140	4140	4140	4140	0
42	20250204	180400	466827195	4140	4140	4140	4140	0
43	20250204	180300	466827195	4140	4140	4140	4140	0
44	20250204	180200	466827195	4140	4140	4140	4140	0
45	20250204	180100	466827195	4140	4140	4140	4140	0
46	20250204	180000	466827195	4140	4140	4140	4140	0
47	20250204	175900	466827195	4140	4140	4140	4140	0
48	20250204	175800	466827195	4140	4140	4140	4140	0
49	20250204	175700	466827195	4140	4140	4140	4140	0
50	20250204	175600	466827195	4140	4140	4140	4140	0
51	20250204	175500	466827195	4140	4140	4140	4140	0
52	20250204	175400	466827195	4140	4140	4140	4140	0
53	20250204	175300	466827195	4140	4140	4140	4140	0
54	20250204	175200	466827195	4140	4140	4140	4140	0
55	20250204	175100	466827195	4140	4140	4140	4140	0
56	20250204	175000	466827195	4140	4140	4140	4140	0
57	20250204	174900	466827195	4140	4140	4140	4140	0
58	20250204	174800	466827195	4140	4140	4140	4140	0
59	20250204	174700	466827195	4140	4140	4140	4140	0
60	20250204	174600	466827195	4140	4140	4140	4140	0
61	20250204	174500	466827195	4140	4140	4140	4140	0
62	20250204	174400	466827195	4140	4140	4140	4140	6324
63	20250204	174300	466827195	4140	4140	4140	4140	0
64	20250204	174200	466827195	4140	4140	4140	4140	0
65	20250204	174100	466827195	4140	4140	4140	4140	0
66	20250204	174000	466827195	4140	4140	4140	4140	0
67	20250204	173900	466827195	4140	4140	4140	4140	0
68	20250204	173800	466827195	4140	4140	4140	4140	0
69	20250204	173700	466827195	4140	4140	4140	4140	0
70	20250204	173600	466827195	4140	4140	4140	4140	0
71	20250204	173500	466827195	4140	4140	4140	4140	0
72	20250204	173400	466827195	4140	4140	4140	4140	0
73	20250204	173300	466827195	4140	4140	4140	4140	0
74	20250204	173200	466827195	4140	4140	4140	4140	0
75	20250204	173100	466827195	4140	4140	4140	4140	0
76	20250204	173000	466827195	4140	4140	4140	4140	0
77	20250204	172900	466827195	4140	4140	4140	4140	0
78	20250204	172800	466827195	4140	4140	4140	4140	0
79	20250204	172700	466827195	4140	4140	4140	4140	0
80	20250204	172600	466827195	4140	4140	4140	4140	0
81	20250204	172500	466827195	4140	4140	4140	4140	0
82	20250204	172400	466827195	4140	4140	4140	4140	0
83	20250204	172300	466827195	4140	4140	4140	4140	0
84	20250204	172200	466827195	4140	4140	4140	4140	0
85	20250204	172100	466827195	4140	4140	4140	4140	0
86	20250204	172000	466827195	4140	4140	4140	4140	0
87	20250204	171900	466827195	4140	4140	4140	4140	0
88	20250204	171800	466827195	4140	4140	4140	4140	0
89	20250204	171700	466827195	4140	4140	4140	4140	0
90	20250204	171600	466827195	4140	4140	4140	4140	0
91	20250204	171500	466827195	4140	4140	4140	4140	0
92	20250204	171400	466827195	4140	4140	4140	4140	6324
93	20250204	171300	466827195	4140	4140	4140	4140	0
94	20250204	171200	466827195	4140	4140	4140	4140	0
95	20250204	171100	466827195	4140	4140	4140	4140	0
96	20250204	171000	466827195	4140	4140	4140	4140	0
97	20250204	170900	466827195	4140	4140	4140	4140	0
98	20250204	170800	466827195	4140	4140	4140	4140	0
99	20250204	170700	466827195	4140	4140	4140	4140	0
100	20250204	170600	466827195	4140	4140	4140	4140	0
101	20250204	170500	466827195	4140	4140	4140	4140	0
102	20250204	170400	466827195	4140	4140	4140	4140	0
103	20250204	170300	466827195	4140	4140	4140	4140	0
104	20250204	170200	466827195	4140	4140	4140	4140	0
105	20250204	170100	466827195	4140	4140	4140	4140	0
106	20250204	170000	466827195	4140	4140	4140	4140	0
107	20250204	165900	466827195	4140	4140	4140	4140	0
108	20250204	165800	466827195	4140	4140	4140	4140	0
109	20250204	165700	466827195	4140	4140	4140	4140	0
110	20250204	165600	466827195	4140	4140	4140	4140	0
111	20250204	165500	466827195	4140	4140	4140	4140	0
112	20250204	165400	466827195	4140	4140	4140	4140	0
113	20250204	165300	466827195	4140	4140	4140	4140	0
114	20250204	165200	466827195	4140	4140	4140	4140	0
115	20250204	165100	466827195	4140	4140	4140	4140	0
116	20250204	165000	466827195	4140	4140	4140	4140	0
117	20250204	164900	466827195	4140	4140	4140	4140	0
118	20250204	164800	466827195	4140	4140	4140	4140	0
119	20250204	164700	466827195	4140	4140	4140	4140	0
120	20250204	164600	466827195	4140	4140	4140	4140	0
121	20250204	164500	466827195	4140	4140	4140	4140	0
122	20250204	164400	466827195	4140	4140	4140	4140	6324
123	20250204	164300	466827195	4140	4140	4140	4140	0
124	20250204	164200	466827195	4140	4140	4140	4140	0
125	20250204	164100	466827195	4140	4140	4140	4140	0
126	20250204	164000	466827195	4140	4140	4140	4140	0
127	20250204	163900	466827195	4140	4140	4140	4140	0
128	20250204	163800	466827195	4140	4140	4140	4140	0
129	20250204	163700	466827195	4140	4140	4140	4140	0
130	20250204	163600	466827195	4140	4140	4140	4140	0
131	20250204	163500	466827195	4140	4140	4140	4140	0
132	20250204	163400	466827195	4140	4140	4140	4140	0
133	20250204	163300	466827195	4140	4140	4140	4140	0
134	20250204	163200	466827195	4140	4140	4140	4140	0
135	20250204	163100	466827195	4140	4140	4140	4140	0
136	20250204	163000	466827195	4140	4140	4140	4140	0
137	20250204	162900	466827195	4140	4140	4140	4140	0
138	20250204	162800	466827195	4140	4140	4140	4140	0
139	20250204	162700	466827195	4140	4140	4140	4140	0
140	20250204	162600	466827195	4140	4140	4140	4140	0
141	20250204	162500	466827195	4140	4140	4140	4140	0
142	20250204	162400	466827195	4140	4140	4140	4140	0
143	20250204	162300	466827195	4140	4140	4140	4140	0
144	20250204	162200	466827195	4140	4140	4140	4140	0
145	20250204	162100	466827195	4140	4140	4140	4140	0
146	20250204	162000	466827195	4140	4140	4140	4140	0
147	20250204	161900	466827195	4140	4140	4140	4140	0
148	20250204	161800	466827195	4140	4140	4140	4140	0
149	20250204	161700	466827195	4140	4140	4140	4140	0
150	20250204	161600	466827195	4140	4140	4140	4140	0
151	20250204	161500	466827195	4140	4140	4140	4140	0
152	20250204	161400	466827195	4140	4140	4140	4140	6324
153	20250204	161300	466827195	4140	4140	4140	4140	0
154	20250204	161200	466827195	4140	4140	4140	4140	0
155	20250204	161100	466827195	4140	4140	4140	4140	0
156	20250204	161000	466827195	4140	4140	4140	4140	0
157	20250204	160900	466827195	4140	4140	4140	4140	0
158	20250204	160800	466827195	4140	4140	4140	4140	0
159	20250204	160700	466827195	4140	4140	4140	4140	0
160	20250204	160600	466827195	4140	4140	4140	4140	0
161	20250204	160500	466827195	4140	4140	4140	4140	0
162	20250204	160400	466827195	4140	4140	4140	4140	0
163	20250204	160300	466827195	4140	4140	4140	4140	0
164	20250204	160200	466827195	4140	4140	4140	4140	0
165	20250204	160100	466827195	4140	4140	4140	4140	0
166	20250204	160000	466827195	4140	4140	4140	4140	0
167	20250204	155900	466827195	4140	4140	4140	4140	0
168	20250204	155800	466827195	4140	4140	4140	4140	0
169	20250204	155700	466827195	4140	4140	4140	4140	0
170	20250204	155600	466827195	4140	4140	4140	4140	0
171	20250204	155500	466827195	4140	4140	4140	4140	0
172	20250204	155400	466827195	4140	4140	4140	4140	0
173	20250204	155300	466827195	4140	4140	4140	4140	0
174	20250204	155200	466827195	4140	4140	4140	4140	0
175	20250204	155100	466827195	4140	4140	4140	4140	0
176	20250204	155000	466827195	4140	4140	4140	4140	0
177	20250204	154900	466827195	4140	4140	4140	4140	0
178	20250204	154800	466827195	4140	4140	4140	4140	0
179	20250204	154700	466827195	4140	4140	4140	4140	0
180	20250204	154600	466827195	4140	4140	4140	4140	0
181	20250204	154500	466827195	4140	4140	4140	4140	0
182	20250204	154400	466827195	4140	4140	4140	4140	6324
183	20250204	154300	466827195	4140	4140	4140	4140	0
184	20250204	154200	466827195	4140	4140	4140	4140	0
185	20250204	154100	466827195	4140	4140	4140	4140	0
186	20250204	154000	466827195	4140	4140	4140	4140	0
187	20250204	153900	466827195	4140	4140	4140	4140	0
188	20250204	153800	466827195	4140	4140	4140	4140	0
189	20250204	153700	466827195	4140	4140	4140	4140	0
190	20250204	153600	466827195	4140	4140	4140	4140	0
191	20250204	153500	466827195	4140	4140	4140	4140	0
192	20250204	153400	466827195	4140	4140	4140	4140	0
193	20250204	153300	466827195	4140	4140	4140	4140	0
194	20250204	153200	466827195	4140	4140	4140	4140	0
195	20250204	153100	466827195	4140	4140	4140	4140	0
196	20250204	153000	466827195	4140	4140	4140	4140	6324
197	20250204	152900	440645835	4130	4130	4130	4130	0
198	20250204	152800	440645835	4130	4130	4130	4130	0
199	20250204	152700	440645835	4130	4130	4130	4130	0
200	20250204	152600	440645835	4130	4130	4130	4130	0
201	20250204	152500	440645835	4130	4130	4130	4130	0
202	20250204	152400	440645835	4130	4130	4130	4130	0
203	20250204	152300	440645835	4130	4130	4130	4130	0
204	20250204	152200	440645835	4130	4130	4130	4130	0
205	20250204	152100	440645835	4130	4130	4130	4130	0
206	20250204	152000	440645835	4130	4130	4130	4130	0
207	20250204	151900	440645835	4130	4125	4130	4120	234
208	20250204	151800	439679430	4125	4120	4130	4120	232
209	20250204	151700	438721285	4115	4115	4120	4110	1422
210	20250204	151600	432868860	4110	4105	4115	4105	569
211	20250204	151500	430532235	4100	4100	4110	4095	1243
212	20250204	151400	425431745	4095	4095	4095	4095	0
213	20250204	151300	425431745	4095	4095	4095	4095	92
214	20250204	151200	425055005	4095	4100	4100	4095	410
215	20250204	151100	423375215	4100	4095	4100	4095	467
216	20250204	151000	421462835	4095	4100	4100	4090	4341
217	20250204	150900	403688340	4100	4100	4100	4100	144
218	20250204	150800	403097940	4100	4100	4100	4100	20
219	20250204	150700	403015940	4090	4090	4090	4090	0
220	20250204	150600	403015940	4090	4090	4090	4090	0
221	20250204	150500	403015940	4090	4090	4090	4090	0
222	20250204	150400	403015940	4090	4090	4090	4090	1081
223	20250204	150300	398594650	4095	4095	4095	4095	300
224	20250204	150200	397366150	4110	4095	4110	4095	696
225	20250204	150100	394514890	4115	4115	4115	4115	0
226	20250204	150000	394514890	4115	4115	4115	4115	0
227	20250204	145900	394514890	4115	4115	4115	4115	0
228	20250204	145800	394514890	4115	4115	4115	4115	0
229	20250204	145700	394514890	4115	4095	4115	4095	1160
230	20250204	145600	389764490	4100	4100	4100	4100	850
231	20250204	145500	386279490	4100	4115	4115	4100	1318
232	20250204	145400	380873920	4105	4105	4105	4105	0
233	20250204	145300	380873920	4105	4115	4115	4105	181
234	20250204	145200	380130905	4110	4110	4110	4110	0
235	20250204	145100	380130905	4110	4110	4110	4110	302
236	20250204	145000	378889685	4110	4100	4110	4100	518
237	20250204	144900	376765705	4100	4100	4100	4100	0
238	20250204	144800	376765705	4100	4100	4100	4100	0
239	20250204	144700	376765705	4100	4100	4100	4100	0
240	20250204	144600	376765705	4100	4100	4100	4100	0
241	20250204	144500	376765705	4100	4100	4100	4100	0
242	20250204	144400	376765705	4100	4105	4105	4100	3000
243	20250204	144300	364458870	4100	4115	4115	4100	4
244	20250204	144200	364442455	4085	4110	4110	4085	3002
245	20250204	144100	352175915	4115	4115	4115	4115	1
246	20250204	144000	352171800	4090	4100	4100	4090	3000
247	20250204	143900	339886145	4110	4110	4110	4110	206
248	20250204	143800	339039485	4115	4110	4115	4110	262
249	20250204	143700	337961850	4110	4110	4110	4110	0
250	20250204	143600	337961850	4110	4110	4110	4110	20
251	20250204	143500	337879650	4105	4105	4105	4105	30
252	20250204	143400	337756500	4105	4105	4105	4105	10
253	20250204	143300	337715450	4110	4110	4110	4110	0
254	20250204	143200	337715450	4110	4105	4110	4100	1569
255	20250204	143100	331279155	4105	4105	4105	4105	0
256	20250204	143000	331279155	4105	4105	4105	4105	685
257	20250204	142900	328467230	4110	4110	4110	4110	835
258	20250204	142800	325035380	4120	4120	4120	4120	0
259	20250204	142700	325035380	4120	4120	4120	4120	625
260	20250204	142600	322460380	4110	4110	4120	4110	371
261	20250204	142500	320934730	4100	4100	4100	4100	0
262	20250204	142400	320934730	4100	4100	4100	4100	2679
263	20250204	142300	309950830	4105	4115	4115	4105	2378
264	20250204	142200	300183415	4115	4120	4120	4115	264
265	20250204	142100	299097050	4115	4115	4115	4115	0
266	20250204	142000	299097050	4115	4115	4115	4115	500
267	20250204	141900	297039550	4120	4125	4125	4120	2364
268	20250204	141800	287291390	4130	4130	4130	4130	0
269	20250204	141700	287291390	4130	4130	4130	4130	0
270	20250204	141600	287291390	4130	4135	4135	4130	2070
271	20250204	141500	278739220	4135	4135	4135	4135	2
272	20250204	141400	278730950	4135	4135	4135	4135	0
273	20250204	141300	278730950	4135	4135	4135	4135	0
274	20250204	141200	278730950	4135	4135	4135	4135	0
275	20250204	141100	278730950	4135	4135	4135	4135	0
276	20250204	141000	278730950	4135	4155	4155	4135	259
277	20250204	140900	277656845	4135	4135	4135	4135	0
278	20250204	140800	277656845	4135	4135	4135	4135	200
279	20250204	140700	276829845	4135	4150	4150	4135	2320
280	20250204	140600	267222375	4160	4160	4160	4160	0
281	20250204	140500	267222375	4160	4160	4160	4160	0
282	20250204	140400	267222375	4160	4160	4160	4160	0
283	20250204	140300	267222375	4160	4160	4160	4160	214
284	20250204	140200	266332135	4150	4150	4150	4150	107
285	20250204	140100	265888085	4160	4160	4160	4160	0
286	20250204	140000	265888085	4160	4160	4160	4160	161
287	20250204	135900	265218325	4160	4160	4160	4160	0
288	20250204	135800	265218325	4160	4160	4160	4160	0
289	20250204	135700	265218325	4160	4160	4160	4160	179
290	20250204	135600	264473685	4160	4160	4160	4160	0
291	20250204	135500	264473685	4160	4160	4160	4160	0
292	20250204	135400	264473685	4160	4160	4160	4160	151
293	20250204	135300	263845525	4160	4160	4160	4160	0
294	20250204	135200	263845525	4160	4160	4160	4160	0
295	20250204	135100	263845525	4160	4160	4160	4160	0
296	20250204	135000	263845525	4160	4160	4160	4160	42
297	20250204	134900	263670805	4160	4160	4160	4160	220
298	20250204	134800	262755605	4160	4160	4160	4160	0
299	20250204	134700	262755605	4160	4160	4160	4160	0
300	20250204	134600	262755605	4160	4160	4160	4160	220
301	20250204	134500	261840405	4160	4160	4160	4160	0
302	20250204	134400	261840405	4160	4160	4160	4160	0
303	20250204	134300	261840405	4160	4160	4160	4160	47
304	20250204	134200	261644885	4160	4160	4160	4160	0
305	20250204	134100	261644885	4160	4160	4160	4160	178
306	20250204	134000	260904405	4155	4155	4155	4155	20
307	20250204	133900	260821305	4160	4160	4160	4160	0
308	20250204	133800	260821305	4160	4160	4160	4160	50
309	20250204	133700	260613305	4160	4155	4160	4155	196
310	20250204	133600	259798020	4155	4155	4155	4155	0
311	20250204	133500	259798020	4155	4155	4155	4155	5
312	20250204	133400	259777245	4160	4160	4160	4160	180
313	20250204	133300	259028445	4160	4160	4160	4160	0
314	20250204	133200	259028445	4160	4160	4160	4160	0
315	20250204	133100	259028445	4160	4160	4160	4160	0
316	20250204	133000	259028445	4160	4160	4160	4160	226
317	20250204	132900	258088285	4155	4155	4155	4155	61
318	20250204	132800	257834830	4155	4155	4155	4155	3
319	20250204	132700	257822365	4150	4150	4150	4150	100
320	20250204	132600	257407365	4150	4150	4150	4150	67
321	20250204	132500	257129315	4140	4140	4140	4140	0
322	20250204	132400	257129315	4140	4140	4140	4140	0
323	20250204	132300	257129315	4140	4140	4140	4140	0
324	20250204	132200	257129315	4140	4140	4140	4140	0
325	20250204	132100	257129315	4140	4140	4140	4140	400
326	20250204	132000	255473315	4140	4140	4140	4140	0
327	20250204	131900	255473315	4140	4160	4160	4140	359
328	20250204	131800	253981575	4160	4160	4160	4160	0
329	20250204	131700	253981575	4160	4160	4160	4160	0
330	20250204	131600	253981575	4160	4160	4160	4160	204
331	20250204	131500	253132935	4160	4160	4160	4160	5
332	20250204	131400	253112135	4160	4160	4160	4160	0
333	20250204	131300	253112135	4160	4160	4160	4160	174
334	20250204	131200	252388295	4155	4155	4155	4155	0
335	20250204	131100	252388295	4155	4155	4155	4155	139
336	20250204	131000	251810750	4155	4155	4155	4155	0
337	20250204	130900	251810750	4155	4155	4155	4155	0
338	20250204	130800	251810750	4155	4155	4155	4155	0
339	20250204	130700	251810750	4155	4155	4155	4155	211
340	20250204	130600	250934045	4155	4155	4155	4155	0
341	20250204	130500	250934045	4155	4155	4155	4155	100
342	20250204	130400	250518545	4155	4155	4155	4155	0
343	20250204	130300	250518545	4155	4155	4155	4155	0
344	20250204	130200	250518545	4155	4155	4155	4155	0
345	20250204	130100	250518545	4155	4155	4155	4155	0
346	20250204	130000	250518545	4155	4155	4155	4155	0
347	20250204	125900	250518545	4155	4145	4155	4140	495
348	20250204	125800	248466520	4150	4150	4150	4150	0
349	20250204	125700	248466520	4150	4150	4150	4150	0
350	20250204	125600	248466520	4150	4150	4150	4150	0
351	20250204	125500	248466520	4150	4150	4150	4150	183
352	20250204	125400	247707070	4145	4145	4145	4145	0
353	20250204	125300	247707070	4145	4150	4150	4145	36
354	20250204	125200	247557845	4150	4150	4150	4150	1
355	20250204	125100	247553695	4150	4150	4150	4150	0
356	20250204	125000	247553695	4150	4150	4150	4150	115
357	20250204	124900	247076445	4150	4150	4150	4150	0
358	20250204	124800	247076445	4150	4150	4150	4150	23
359	20250204	124700	246980995	4155	4155	4155	4155	0
360	20250204	124600	246980995	4155	4155	4155	4155	0
361	20250204	124500	246980995	4155	4155	4155	4155	0
362	20250204	124400	246980995	4155	4155	4155	4155	0
363	20250204	124300	246980995	4155	4155	4155	4155	0
364	20250204	124200	246980995	4155	4155	4155	4155	0
365	20250204	124100	246980995	4155	4155	4155	4155	210
366	20250204	124000	246108445	4155	4155	4155	4155	0
367	20250204	123900	246108445	4155	4155	4155	4155	0
368	20250204	123800	246108445	4155	4155	4155	4155	0
369	20250204	123700	246108445	4155	4155	4155	4155	0
370	20250204	123600	246108445	4155	4155	4155	4155	5
371	20250204	123500	246087670	4155	4155	4155	4155	0
372	20250204	123400	246087670	4155	4155	4155	4155	0
373	20250204	123300	246087670	4155	4155	4155	4155	222
374	20250204	123200	245165260	4155	4155	4155	4155	46
375	20250204	123100	244974130	4150	4150	4150	4150	28
376	20250204	123000	244857930	4150	4150	4150	4150	10
377	20250204	122900	244816430	4150	4150	4150	4150	0
378	20250204	122800	244816430	4150	4150	4150	4150	1
379	20250204	122700	244812280	4155	4155	4155	4155	0
380	20250204	122600	244812280	4155	4155	4155	4155	61
381	20250204	122500	244558825	4155	4155	4155	4155	270
382	20250204	122400	243436975	4155	4155	4155	4155	2
383	20250204	122300	243428665	4145	4145	4145	4145	0
384	20250204	122200	243428665	4145	4145	4145	4145	1
385	20250204	122100	243424520	4150	4150	4150	4150	0
386	20250204	122000	243424520	4150	4150	4150	4150	1
387	20250204	121900	243420370	4155	4155	4155	4155	0
388	20250204	121800	243420370	4155	4155	4155	4155	0
389	20250204	121700	243420370	4155	4155	4155	4155	0
390	20250204	121600	243420370	4155	4150	4155	4150	100
391	20250204	121500	243004970	4145	4145	4145	4145	80
392	20250204	121400	242673370	4145	4145	4145	4145	80
393	20250204	121300	242341770	4145	4145	4145	4145	68
394	20250204	121200	242059910	4145	4145	4145	4145	121
395	20250204	121100	241558365	4145	4145	4145	4145	0
396	20250204	121000	241558365	4145	4145	4145	4145	0
397	20250204	120900	241558365	4145	4145	4145	4145	0
398	20250204	120800	241558365	4145	4145	4145	4145	0
399	20250204	120700	241558365	4145	4145	4145	4145	1
400	20250204	120600	241554220	4150	4150	4150	4150	0
401	20250204	120500	241554220	4150	4150	4150	4150	0
402	20250204	120400	241554220	4150	4150	4150	4150	113
403	20250204	120300	241085270	4150	4155	4155	4150	1150
404	20250204	120200	236310770	4160	4160	4160	4160	0
405	20250204	120100	236310770	4160	4160	4160	4160	0
406	20250204	120000	236310770	4160	4160	4160	4160	0
407	20250204	115900	236310770	4160	4160	4160	4160	0
408	20250204	115800	236310770	4160	4160	4160	4160	0
409	20250204	115700	236310770	4160	4160	4160	4160	0
410	20250204	115600	236310770	4160	4160	4160	4160	178
411	20250204	115500	235570290	4150	4150	4150	4150	0
412	20250204	115400	235570290	4150	4150	4150	4150	0
413	20250204	115300	235570290	4150	4150	4150	4150	0
414	20250204	115200	235570290	4150	4160	4160	4150	33
415	20250204	115100	235433320	4160	4160	4160	4160	0
416	20250204	115000	235433320	4160	4160	4160	4160	0
417	20250204	114900	235433320	4160	4160	4160	4160	0
418	20250204	114800	235433320	4160	4160	4160	4160	0
419	20250204	114700	235433320	4160	4160	4160	4160	0
420	20250204	114600	235433320	4160	4160	4160	4160	0
421	20250204	114500	235433320	4160	4160	4160	4160	0
422	20250204	114400	235433320	4160	4160	4160	4160	0
423	20250204	114300	235433320	4160	4160	4160	4160	213
424	20250204	114200	234547240	4150	4150	4150	4150	0
425	20250204	114100	234547240	4150	4150	4150	4150	30
426	20250204	114000	234422740	4150	4150	4150	4150	50
427	20250204	113900	234215240	4150	4150	4150	4150	0
428	20250204	113800	234215240	4150	4150	4150	4150	0
429	20250204	113700	234215240	4150	4150	4150	4150	0
430	20250204	113600	234215240	4150	4150	4150	4150	0
431	20250204	113500	234215240	4150	4150	4150	4150	30
432	20250204	113400	234090740	4160	4160	4160	4160	0
433	20250204	113300	234090740	4160	4160	4160	4160	0
434	20250204	113200	234090740	4160	4160	4160	4160	0
435	20250204	113100	234090740	4160	4160	4160	4160	2
436	20250204	113000	234082420	4160	4160	4160	4160	67
437	20250204	112900	233803700	4145	4145	4145	4145	0
438	20250204	112800	233803700	4145	4145	4145	4145	0
439	20250204	112700	233803700	4145	4145	4145	4145	0
440	20250204	112600	233803700	4145	4150	4150	4145	700
441	20250204	112500	230900490	4150	4150	4150	4150	0
442	20250204	112400	230900490	4150	4150	4150	4150	0
443	20250204	112300	230900490	4150	4150	4150	4150	0
444	20250204	112200	230900490	4150	4150	4150	4150	41
445	20250204	112100	230730340	4170	4170	4170	4170	0
446	20250204	112000	230730340	4170	4170	4170	4170	0
447	20250204	111900	230730340	4170	4170	4170	4170	0
448	20250204	111800	230730340	4170	4160	4170	4160	1000
449	20250204	111700	226567985	4150	4150	4150	4150	88
450	20250204	111600	226202785	4150	4150	4150	4150	5
451	20250204	111500	226182035	4155	4155	4155	4155	999
452	20250204	111400	222031190	4155	4155	4155	4155	0
453	20250204	111300	222031190	4155	4155	4155	4155	40
454	20250204	111200	221864990	4155	4155	4155	4155	22
455	20250204	111100	221773580	4155	4155	4155	4155	0
456	20250204	111000	221773580	4155	4155	4155	4155	0
457	20250204	110900	221773580	4155	4155	4155	4155	0
458	20250204	110800	221773580	4155	4155	4155	4155	0
459	20250204	110700	221773580	4155	4155	4155	4155	0
460	20250204	110600	221773580	4155	4155	4155	4155	0
461	20250204	110500	221773580	4155	4155	4155	4155	0
462	20250204	110400	221773580	4155	4150	4155	4150	579
463	20250204	110300	219368340	4150	4150	4150	4150	0
464	20250204	110200	219368340	4150	4145	4150	4145	1023
465	20250204	110100	215124150	4125	4125	4125	4125	0
466	20250204	110000	215124150	4125	4125	4125	4125	0
467	20250204	105900	215124150	4125	4125	4125	4125	0
468	20250204	105800	215124150	4125	4125	4125	4125	32
469	20250204	105700	214992150	4125	4125	4125	4125	0
470	20250204	105600	214992150	4125	4125	4125	4125	0
471	20250204	105500	214992150	4125	4125	4125	4125	0
472	20250204	105400	214992150	4125	4125	4125	4125	0
473	20250204	105300	214992150	4125	4125	4125	4125	0
474	20250204	105200	214992150	4125	4125	4145	4125	3178
475	20250204	105100	201867740	4125	4125	4125	4125	0
476	20250204	105000	201867740	4125	4125	4125	4125	0
477	20250204	104900	201867740	4125	4125	4125	4125	0
478	20250204	104800	201867740	4125	4125	4125	4125	0
479	20250204	104700	201867740	4125	4125	4125	4125	2
480	20250204	104600	201859490	4135	4135	4135	4135	0
481	20250204	104500	201859490	4135	4135	4135	4135	0
482	20250204	104400	201859490	4135	4135	4135	4135	40
483	20250204	104300	201694090	4135	4135	4135	4135	0
484	20250204	104200	201694090	4135	4135	4135	4135	370
485	20250204	104100	200164140	4110	4120	4120	4110	990
486	20250204	104000	196090710	4135	4120	4135	4120	618
487	20250204	103900	193535550	4120	4120	4120	4120	0
488	20250204	103800	193535550	4120	4140	4140	4120	201
489	20250204	103700	192706910	4140	4140	4140	4140	82
490	20250204	103600	192367430	4140	4135	4140	4135	76
491	20250204	103500	192052800	4135	4135	4135	4135	0
492	20250204	103400	192052800	4135	4135	4140	4135	230
493	20250204	103300	191101710	4145	4145	4145	4145	0
494	20250204	103200	191101710	4145	4145	4145	4145	0
495	20250204	103100	191101710	4145	4145	4145	4145	5
496	20250204	103000	191080985	4120	4145	4145	4120	30
497	20250204	102900	190957135	4145	4145	4145	4145	50
498	20250204	102800	190749885	4100	4150	4150	4100	4212
499	20250204	102700	173421085	4150	4145	4150	4145	201
500	20250204	102600	172587770	4150	4150	4150	4150	0
501	20250204	102500	172587770	4150	4150	4150	4150	0
502	20250204	102400	172587770	4150	4150	4150	4150	29
503	20250204	102300	172467420	4155	4150	4155	4150	296
504	20250204	102200	171238970	4145	4145	4145	4145	500
505	20250204	102100	169166470	4150	4150	4150	4150	1
506	20250204	102000	169162320	4150	4150	4150	4150	133
507	20250204	101900	168610370	4150	4160	4160	4150	72
508	20250204	101800	168311515	4150	4150	4150	4150	0
509	20250204	101700	168311515	4150	4150	4150	4150	521
510	20250204	101600	166149365	4150	4150	4150	4150	0
511	20250204	101500	166149365	4150	4150	4150	4150	2
512	20250204	101400	166141065	4155	4155	4155	4155	1
513	20250204	101300	166136910	4155	4155	4155	4155	29
514	20250204	101200	166016415	4155	4155	4155	4155	153
515	20250204	101100	165380700	4155	4155	4155	4155	0
516	20250204	101000	165380700	4155	4165	4165	4155	793
517	20250204	100900	162081895	4160	4160	4165	4160	918
518	20250204	100800	158261015	4160	4160	4160	4160	170
519	20250204	100700	157553815	4165	4160	4165	4155	504
520	20250204	100600	155457595	4165	4165	4165	4165	61
521	20250204	100500	155203530	4165	4160	4165	4160	68
522	20250204	100400	154920560	4165	4170	4170	4165	3
523	20250204	100300	154908055	4170	4165	4170	4165	201
524	20250204	100200	154070885	4155	4155	4155	4155	10
525	20250204	100100	154029335	4170	4170	4170	4170	9
526	20250204	100000	153991805	4170	4170	4170	4170	30
527	20250204	095900	153866705	4170	4170	4170	4170	425
528	20250204	095800	152094455	4170	4170	4170	4170	0
529	20250204	095700	152094455	4170	4170	4170	4170	0
530	20250204	095600	152094455	4170	4170	4170	4170	0
531	20250204	095500	152094455	4170	4170	4170	4170	0
532	20250204	095400	152094455	4170	4160	4170	4160	2311
533	20250204	095300	142474730	4155	4155	4155	4155	601
534	20250204	095200	139977575	4155	4155	4155	4155	90
535	20250204	095100	139603625	4155	4155	4155	4155	113
536	20250204	095000	139134110	4150	4150	4150	4150	0
537	20250204	094900	139134110	4150	4150	4150	4150	0
538	20250204	094800	139134110	4150	4150	4150	4150	119
539	20250204	094700	138640260	4145	4145	4145	4145	50
540	20250204	094600	138433010	4145	4155	4155	4145	121
541	20250204	094500	137930460	4155	4160	4160	4155	114
542	20250204	094400	137456785	4160	4150	4160	4150	806
543	20250204	094300	134109325	4150	4145	4150	4145	964
544	20250204	094200	130110225	4125	4140	4150	4125	746
545	20250204	094100	127017575	4145	4145	4145	4145	0
546	20250204	094000	127017575	4145	4145	4145	4145	776
547	20250204	093900	123801055	4145	4150	4150	4145	10
548	20250204	093800	123759565	4150	4130	4150	4130	2914
549	20250204	093700	111697020	4145	4135	4145	4135	422
550	20250204	093600	109949225	4140	4135	4140	4135	348
551	20250204	093500	108510140	4150	4140	4150	4140	1756
552	20250204	093400	101229360	4115	4140	4140	4115	369
553	20250204	093300	99702750	4140	4140	4140	4135	803
554	20250204	093200	96380815	4140	4135	4140	4135	1843
555	20250204	093100	88758855	4130	4120	4130	4120	676
556	20250204	093000	85973435	4135	4130	4135	4120	1138
557	20250204	092900	81281905	4135	4130	4135	4120	697
558	20250204	092800	78407340	4135	4135	4135	4135	1
559	20250204	092700	78403205	4125	4135	4135	4125	552
560	20250204	092600	76122295	4130	4125	4130	4125	526
561	20250204	092500	73951990	4125	4125	4125	4125	85
562	20250204	092400	73601365	4125	4130	4130	4125	4
563	20250204	092300	73584860	4125	4100	4130	4100	3911
564	20250204	092200	57499800	4100	4100	4100	4100	0
565	20250204	092100	57499800	4100	4110	4110	4085	2324
566	20250204	092000	47993145	4110	4110	4110	4110	0
567	20250204	091900	47993145	4110	4110	4110	4110	22
568	20250204	091800	47902725	4110	4115	4115	4110	50
569	20250204	091700	47697035	4115	4130	4130	4115	306
570	20250204	091600	46437590	4135	4130	4135	4130	541
571	20250204	091500	44203250	4130	4105	4130	4105	3827
572	20250204	091400	28456360	4100	4095	4100	4095	528
573	20250204	091300	26293190	4100	4100	4110	4100	1183
574	20250204	091200	21442465	4110	4110	4110	4110	111
575	20250204	091100	20986255	4115	4115	4115	4105	205
576	20250204	091000	20144710	4100	4115	4115	4100	31
577	20250204	090900	20017160	4100	4100	4100	4100	0
578	20250204	090800	20017160	4100	4100	4100	4100	128
579	20250204	090700	19492360	4115	4115	4115	4115	187
580	20250204	090600	18722855	4120	4120	4120	4120	0
581	20250204	090500	18722855	4120	4110	4120	4110	359
582	20250204	090400	17247250	4120	4120	4120	4120	28
583	20250204	090300	17131890	4110	4110	4110	4110	365
584	20250204	090200	15631740	4110	4110	4110	4110	10
585	20250204	090100	15590640	4110	4140	4140	4110	97
586	20250204	090000	15189660	4140	4065	4140	4065	3732