KissMeData/104200/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200700	58397730	2730	2730	2730	2730	426
3	20250204	200600	58397730	2730	2730	2730	2730	0
4	20250204	200500	58397730	2730	2730	2730	2730	0
5	20250204	200400	58397730	2730	2730	2730	2730	0
6	20250204	200300	58397730	2730	2730	2730	2730	0
7	20250204	200200	58397730	2730	2730	2730	2730	0
8	20250204	200100	58397730	2730	2730	2730	2730	0
9	20250204	200000	58397730	2730	2730	2730	2730	0
10	20250204	195900	58397730	2730	2730	2730	2730	0
11	20250204	195800	58397730	2730	2730	2730	2730	0
12	20250204	195700	58397730	2730	2730	2730	2730	0
13	20250204	195600	58397730	2730	2730	2730	2730	0
14	20250204	195500	58397730	2730	2730	2730	2730	0
15	20250204	195400	58397730	2730	2730	2730	2730	0
16	20250204	195300	58397730	2730	2730	2730	2730	0
17	20250204	195200	58397730	2730	2730	2730	2730	0
18	20250204	195100	58397730	2730	2730	2730	2730	0
19	20250204	195000	58397730	2730	2730	2730	2730	0
20	20250204	194900	58397730	2730	2730	2730	2730	0
21	20250204	194800	58397730	2730	2730	2730	2730	0
22	20250204	194700	58397730	2730	2730	2730	2730	0
23	20250204	194600	58397730	2730	2730	2730	2730	0
24	20250204	194500	58397730	2730	2730	2730	2730	0
25	20250204	194400	58397730	2730	2730	2730	2730	0
26	20250204	194300	58397730	2730	2730	2730	2730	0
27	20250204	194200	58397730	2730	2730	2730	2730	0
28	20250204	194100	58397730	2730	2730	2730	2730	0
29	20250204	194000	58397730	2730	2730	2730	2730	0
30	20250204	193900	58397730	2730	2730	2730	2730	0
31	20250204	193800	58397730	2730	2730	2730	2730	0
32	20250204	193700	58397730	2730	2730	2730	2730	426
33	20250204	193600	58397730	2730	2730	2730	2730	0
34	20250204	193500	58397730	2730	2730	2730	2730	0
35	20250204	193400	58397730	2730	2730	2730	2730	0
36	20250204	193300	58397730	2730	2730	2730	2730	0
37	20250204	193200	58397730	2730	2730	2730	2730	0
38	20250204	193100	58397730	2730	2730	2730	2730	0
39	20250204	193000	58397730	2730	2730	2730	2730	0
40	20250204	192900	58397730	2730	2730	2730	2730	0
41	20250204	192800	58397730	2730	2730	2730	2730	0
42	20250204	192700	58397730	2730	2730	2730	2730	0
43	20250204	192600	58397730	2730	2730	2730	2730	0
44	20250204	192500	58397730	2730	2730	2730	2730	0
45	20250204	192400	58397730	2730	2730	2730	2730	0
46	20250204	192300	58397730	2730	2730	2730	2730	0
47	20250204	192200	58397730	2730	2730	2730	2730	0
48	20250204	192100	58397730	2730	2730	2730	2730	0
49	20250204	192000	58397730	2730	2730	2730	2730	0
50	20250204	191900	58397730	2730	2730	2730	2730	0
51	20250204	191800	58397730	2730	2730	2730	2730	0
52	20250204	191700	58397730	2730	2730	2730	2730	0
53	20250204	191600	58397730	2730	2730	2730	2730	0
54	20250204	191500	58397730	2730	2730	2730	2730	0
55	20250204	191400	58397730	2730	2730	2730	2730	0
56	20250204	191300	58397730	2730	2730	2730	2730	0
57	20250204	191200	58397730	2730	2730	2730	2730	0
58	20250204	191100	58397730	2730	2730	2730	2730	0
59	20250204	191000	58397730	2730	2730	2730	2730	0
60	20250204	190900	58397730	2730	2730	2730	2730	0
61	20250204	190800	58397730	2730	2730	2730	2730	0
62	20250204	190700	58397730	2730	2730	2730	2730	426
63	20250204	190600	58397730	2730	2730	2730	2730	0
64	20250204	190500	58397730	2730	2730	2730	2730	0
65	20250204	190400	58397730	2730	2730	2730	2730	0
66	20250204	190300	58397730	2730	2730	2730	2730	0
67	20250204	190200	58397730	2730	2730	2730	2730	0
68	20250204	190100	58397730	2730	2730	2730	2730	0
69	20250204	190000	58397730	2730	2730	2730	2730	0
70	20250204	185900	58397730	2730	2730	2730	2730	0
71	20250204	185800	58397730	2730	2730	2730	2730	0
72	20250204	185700	58397730	2730	2730	2730	2730	0
73	20250204	185600	58397730	2730	2730	2730	2730	0
74	20250204	185500	58397730	2730	2730	2730	2730	0
75	20250204	185400	58397730	2730	2730	2730	2730	0
76	20250204	185300	58397730	2730	2730	2730	2730	0
77	20250204	185200	58397730	2730	2730	2730	2730	0
78	20250204	185100	58397730	2730	2730	2730	2730	0
79	20250204	185000	58397730	2730	2730	2730	2730	0
80	20250204	184900	58397730	2730	2730	2730	2730	0
81	20250204	184800	58397730	2730	2730	2730	2730	0
82	20250204	184700	58397730	2730	2730	2730	2730	0
83	20250204	184600	58397730	2730	2730	2730	2730	0
84	20250204	184500	58397730	2730	2730	2730	2730	0
85	20250204	184400	58397730	2730	2730	2730	2730	0
86	20250204	184300	58397730	2730	2730	2730	2730	0
87	20250204	184200	58397730	2730	2730	2730	2730	0
88	20250204	184100	58397730	2730	2730	2730	2730	0
89	20250204	184000	58397730	2730	2730	2730	2730	0
90	20250204	183900	58397730	2730	2730	2730	2730	0
91	20250204	183800	58397730	2730	2730	2730	2730	0
92	20250204	183700	58397730	2730	2730	2730	2730	426
93	20250204	183600	58397730	2730	2730	2730	2730	0
94	20250204	183500	58397730	2730	2730	2730	2730	0
95	20250204	183400	58397730	2730	2730	2730	2730	0
96	20250204	183300	58397730	2730	2730	2730	2730	0
97	20250204	183200	58397730	2730	2730	2730	2730	0
98	20250204	183100	58397730	2730	2730	2730	2730	0
99	20250204	183000	58397730	2730	2730	2730	2730	0
100	20250204	182900	58397730	2730	2730	2730	2730	0
101	20250204	182800	58397730	2730	2730	2730	2730	0
102	20250204	182700	58397730	2730	2730	2730	2730	0
103	20250204	182600	58397730	2730	2730	2730	2730	0
104	20250204	182500	58397730	2730	2730	2730	2730	0
105	20250204	182400	58397730	2730	2730	2730	2730	0
106	20250204	182300	58397730	2730	2730	2730	2730	0
107	20250204	182200	58397730	2730	2730	2730	2730	0
108	20250204	182100	58397730	2730	2730	2730	2730	0
109	20250204	182000	58397730	2730	2730	2730	2730	0
110	20250204	181900	58397730	2730	2730	2730	2730	0
111	20250204	181800	58397730	2730	2730	2730	2730	0
112	20250204	181700	58397730	2730	2730	2730	2730	0
113	20250204	181600	58397730	2730	2730	2730	2730	0
114	20250204	181500	58397730	2730	2730	2730	2730	0
115	20250204	181400	58397730	2730	2730	2730	2730	0
116	20250204	181300	58397730	2730	2730	2730	2730	0
117	20250204	181200	58397730	2730	2730	2730	2730	0
118	20250204	181100	58397730	2730	2730	2730	2730	0
119	20250204	181000	58397730	2730	2730	2730	2730	0
120	20250204	180900	58397730	2730	2730	2730	2730	0
121	20250204	180800	58397730	2730	2730	2730	2730	0
122	20250204	180700	58397730	2730	2730	2730	2730	426
123	20250204	180600	58397730	2730	2730	2730	2730	0
124	20250204	180500	58397730	2730	2730	2730	2730	0
125	20250204	180400	58397730	2730	2730	2730	2730	0
126	20250204	180300	58397730	2730	2730	2730	2730	0
127	20250204	180200	58397730	2730	2730	2730	2730	0
128	20250204	180100	58397730	2730	2730	2730	2730	0
129	20250204	180000	58397730	2730	2730	2730	2730	0
130	20250204	175900	58397730	2730	2730	2730	2730	0
131	20250204	175800	58397730	2730	2730	2730	2730	0
132	20250204	175700	58397730	2730	2730	2730	2730	0
133	20250204	175600	58397730	2730	2730	2730	2730	0
134	20250204	175500	58397730	2730	2730	2730	2730	0
135	20250204	175400	58397730	2730	2730	2730	2730	0
136	20250204	175300	58397730	2730	2730	2730	2730	0
137	20250204	175200	58397730	2730	2730	2730	2730	0
138	20250204	175100	58397730	2730	2730	2730	2730	0
139	20250204	175000	58397730	2730	2730	2730	2730	0
140	20250204	174900	58397730	2730	2730	2730	2730	0
141	20250204	174800	58397730	2730	2730	2730	2730	0
142	20250204	174700	58397730	2730	2730	2730	2730	0
143	20250204	174600	58397730	2730	2730	2730	2730	0
144	20250204	174500	58397730	2730	2730	2730	2730	0
145	20250204	174400	58397730	2730	2730	2730	2730	0
146	20250204	174300	58397730	2730	2730	2730	2730	0
147	20250204	174200	58397730	2730	2730	2730	2730	0
148	20250204	174100	58397730	2730	2730	2730	2730	0
149	20250204	174000	58397730	2730	2730	2730	2730	0
150	20250204	173900	58397730	2730	2730	2730	2730	0
151	20250204	173800	58397730	2730	2730	2730	2730	0
152	20250204	173700	58397730	2730	2730	2730	2730	426
153	20250204	173600	58397730	2730	2730	2730	2730	0
154	20250204	173500	58397730	2730	2730	2730	2730	0
155	20250204	173400	58397730	2730	2730	2730	2730	0
156	20250204	173300	58397730	2730	2730	2730	2730	0
157	20250204	173200	58397730	2730	2730	2730	2730	0
158	20250204	173100	58397730	2730	2730	2730	2730	0
159	20250204	173000	58397730	2730	2730	2730	2730	0
160	20250204	172900	58397730	2730	2730	2730	2730	0
161	20250204	172800	58397730	2730	2730	2730	2730	0
162	20250204	172700	58397730	2730	2730	2730	2730	0
163	20250204	172600	58397730	2730	2730	2730	2730	0
164	20250204	172500	58397730	2730	2730	2730	2730	0
165	20250204	172400	58397730	2730	2730	2730	2730	0
166	20250204	172300	58397730	2730	2730	2730	2730	0
167	20250204	172200	58397730	2730	2730	2730	2730	0
168	20250204	172100	58397730	2730	2730	2730	2730	0
169	20250204	172000	58397730	2730	2730	2730	2730	0
170	20250204	171900	58397730	2730	2730	2730	2730	0
171	20250204	171800	58397730	2730	2730	2730	2730	0
172	20250204	171700	58397730	2730	2730	2730	2730	0
173	20250204	171600	58397730	2730	2730	2730	2730	0
174	20250204	171500	58397730	2730	2730	2730	2730	0
175	20250204	171400	58397730	2730	2730	2730	2730	0
176	20250204	171300	58397730	2730	2730	2730	2730	0
177	20250204	171200	58397730	2730	2730	2730	2730	0
178	20250204	171100	58397730	2730	2730	2730	2730	0
179	20250204	171000	58397730	2730	2730	2730	2730	0
180	20250204	170900	58397730	2730	2730	2730	2730	0
181	20250204	170800	58397730	2730	2730	2730	2730	0
182	20250204	170700	58397730	2730	2730	2730	2730	426
183	20250204	170600	58397730	2730	2730	2730	2730	0
184	20250204	170500	58397730	2730	2730	2730	2730	0
185	20250204	170400	58397730	2730	2730	2730	2730	0
186	20250204	170300	58397730	2730	2730	2730	2730	0
187	20250204	170200	58397730	2730	2730	2730	2730	0
188	20250204	170100	58397730	2730	2730	2730	2730	0
189	20250204	170000	58397730	2730	2730	2730	2730	0
190	20250204	165900	58397730	2730	2730	2730	2730	0
191	20250204	165800	58397730	2730	2730	2730	2730	0
192	20250204	165700	58397730	2730	2730	2730	2730	0
193	20250204	165600	58397730	2730	2730	2730	2730	0
194	20250204	165500	58397730	2730	2730	2730	2730	0
195	20250204	165400	58397730	2730	2730	2730	2730	0
196	20250204	165300	58397730	2730	2730	2730	2730	0
197	20250204	165200	58397730	2730	2730	2730	2730	0
198	20250204	165100	58397730	2730	2730	2730	2730	0
199	20250204	165000	58397730	2730	2730	2730	2730	0
200	20250204	164900	58397730	2730	2730	2730	2730	0
201	20250204	164800	58397730	2730	2730	2730	2730	0
202	20250204	164700	58397730	2730	2730	2730	2730	0
203	20250204	164600	58397730	2730	2730	2730	2730	0
204	20250204	164500	58397730	2730	2730	2730	2730	0
205	20250204	164400	58397730	2730	2730	2730	2730	0
206	20250204	164300	58397730	2730	2730	2730	2730	0
207	20250204	164200	58397730	2730	2730	2730	2730	0
208	20250204	164100	58397730	2730	2730	2730	2730	0
209	20250204	164000	58397730	2730	2730	2730	2730	0
210	20250204	163900	58397730	2730	2730	2730	2730	0
211	20250204	163800	58397730	2730	2730	2730	2730	0
212	20250204	163700	58397730	2730	2730	2730	2730	426
213	20250204	163600	58397730	2730	2730	2730	2730	0
214	20250204	163500	58397730	2730	2730	2730	2730	0
215	20250204	163400	58397730	2730	2730	2730	2730	0
216	20250204	163300	58397730	2730	2730	2730	2730	0
217	20250204	163200	58397730	2730	2730	2730	2730	0
218	20250204	163100	58397730	2730	2730	2730	2730	0
219	20250204	163000	58397730	2730	2730	2730	2730	0
220	20250204	162900	58397730	2730	2730	2730	2730	0
221	20250204	162800	58397730	2730	2730	2730	2730	0
222	20250204	162700	58397730	2730	2730	2730	2730	0
223	20250204	162600	58397730	2730	2730	2730	2730	0
224	20250204	162500	58397730	2730	2730	2730	2730	0
225	20250204	162400	58397730	2730	2730	2730	2730	0
226	20250204	162300	58397730	2730	2730	2730	2730	0
227	20250204	162200	58397730	2730	2730	2730	2730	0
228	20250204	162100	58397730	2730	2730	2730	2730	0
229	20250204	162000	58397730	2730	2730	2730	2730	0
230	20250204	161900	58397730	2730	2730	2730	2730	0
231	20250204	161800	58397730	2730	2730	2730	2730	0
232	20250204	161700	58397730	2730	2730	2730	2730	0
233	20250204	161600	58397730	2730	2730	2730	2730	0
234	20250204	161500	58397730	2730	2730	2730	2730	0
235	20250204	161400	58397730	2730	2730	2730	2730	0
236	20250204	161300	58397730	2730	2730	2730	2730	0
237	20250204	161200	58397730	2730	2730	2730	2730	0
238	20250204	161100	58397730	2730	2730	2730	2730	0
239	20250204	161000	58397730	2730	2730	2730	2730	0
240	20250204	160900	58397730	2730	2730	2730	2730	0
241	20250204	160800	58397730	2730	2730	2730	2730	0
242	20250204	160700	58397730	2730	2730	2730	2730	426
243	20250204	160600	58397730	2730	2730	2730	2730	0
244	20250204	160500	58397730	2730	2730	2730	2730	0
245	20250204	160400	58397730	2730	2730	2730	2730	0
246	20250204	160300	58397730	2730	2730	2730	2730	0
247	20250204	160200	58397730	2730	2730	2730	2730	0
248	20250204	160100	58397730	2730	2730	2730	2730	0
249	20250204	160000	58397730	2730	2730	2730	2730	0
250	20250204	155900	58397730	2730	2730	2730	2730	0
251	20250204	155800	58397730	2730	2730	2730	2730	0
252	20250204	155700	58397730	2730	2730	2730	2730	0
253	20250204	155600	58397730	2730	2730	2730	2730	0
254	20250204	155500	58397730	2730	2730	2730	2730	0
255	20250204	155400	58397730	2730	2730	2730	2730	0
256	20250204	155300	58397730	2730	2730	2730	2730	0
257	20250204	155200	58397730	2730	2730	2730	2730	0
258	20250204	155100	58397730	2730	2730	2730	2730	0
259	20250204	155000	58397730	2730	2730	2730	2730	0
260	20250204	154900	58397730	2730	2730	2730	2730	0
261	20250204	154800	58397730	2730	2730	2730	2730	0
262	20250204	154700	58397730	2730	2730	2730	2730	0
263	20250204	154600	58397730	2730	2730	2730	2730	0
264	20250204	154500	58397730	2730	2730	2730	2730	0
265	20250204	154400	58397730	2730	2730	2730	2730	0
266	20250204	154300	58397730	2730	2730	2730	2730	0
267	20250204	154200	58397730	2730	2730	2730	2730	0
268	20250204	154100	58397730	2730	2730	2730	2730	0
269	20250204	154000	58397730	2730	2730	2730	2730	0
270	20250204	153900	58397730	2730	2730	2730	2730	0
271	20250204	153800	58397730	2730	2730	2730	2730	0
272	20250204	153700	58397730	2730	2730	2730	2730	426
273	20250204	153600	58397730	2730	2730	2730	2730	0
274	20250204	153500	58397730	2730	2730	2730	2730	0
275	20250204	153400	58397730	2730	2730	2730	2730	0
276	20250204	153300	58397730	2730	2730	2730	2730	0
277	20250204	153200	58397730	2730	2730	2730	2730	0
278	20250204	153100	58397730	2730	2730	2730	2730	0
279	20250204	153000	58397730	2730	2730	2730	2730	426
280	20250204	152900	57234750	2730	2730	2730	2730	0
281	20250204	152800	57234750	2730	2730	2730	2730	0
282	20250204	152700	57234750	2730	2730	2730	2730	0
283	20250204	152600	57234750	2730	2730	2730	2730	0
284	20250204	152500	57234750	2730	2730	2730	2730	0
285	20250204	152400	57234750	2730	2730	2730	2730	0
286	20250204	152300	57234750	2730	2730	2730	2730	0
287	20250204	152200	57234750	2730	2730	2730	2730	0
288	20250204	152100	57234750	2730	2730	2730	2730	0
289	20250204	152000	57234750	2730	2730	2730	2730	0
290	20250204	151900	57234750	2730	2730	2730	2730	14
291	20250204	151800	57196530	2710	2710	2710	2710	0
292	20250204	151700	57196530	2710	2710	2710	2710	0
293	20250204	151600	57196530	2710	2710	2710	2710	0
294	20250204	151500	57196530	2710	2710	2710	2710	6
295	20250204	151400	57180270	2720	2720	2720	2720	0
296	20250204	151300	57180270	2720	2720	2720	2720	1
297	20250204	151200	57177550	2730	2720	2730	2710	115
298	20250204	151100	56865500	2730	2730	2730	2730	0
299	20250204	151000	56865500	2730	2730	2730	2730	0
300	20250204	150900	56865500	2730	2730	2730	2730	0
301	20250204	150800	56865500	2730	2730	2730	2730	0
302	20250204	150700	56865500	2730	2730	2730	2730	0
303	20250204	150600	56865500	2730	2730	2730	2730	0
304	20250204	150500	56865500	2730	2730	2730	2730	0
305	20250204	150400	56865500	2730	2730	2730	2730	0
306	20250204	150300	56865500	2730	2730	2730	2730	0
307	20250204	150200	56865500	2730	2730	2730	2730	100
308	20250204	150100	56592500	2730	2730	2730	2730	0
309	20250204	150000	56592500	2730	2730	2730	2730	0
310	20250204	145900	56592500	2730	2730	2730	2730	0
311	20250204	145800	56592500	2730	2730	2730	2730	1
312	20250204	145700	56589770	2730	2730	2730	2730	0
313	20250204	145600	56589770	2730	2730	2730	2730	0
314	20250204	145500	56589770	2730	2725	2730	2725	100
315	20250204	145400	56316820	2725	2725	2725	2725	0
316	20250204	145300	56316820	2725	2725	2725	2725	0
317	20250204	145200	56316820	2725	2725	2725	2725	0
318	20250204	145100	56316820	2725	2725	2725	2725	0
319	20250204	145000	56316820	2725	2725	2725	2725	0
320	20250204	144900	56316820	2725	2720	2725	2720	112
321	20250204	144800	56011875	2720	2720	2720	2720	0
322	20250204	144700	56011875	2720	2720	2720	2720	0
323	20250204	144600	56011875	2720	2720	2720	2720	0
324	20250204	144500	56011875	2720	2720	2720	2720	0
325	20250204	144400	56011875	2720	2720	2720	2720	0
326	20250204	144300	56011875	2720	2720	2720	2720	9
327	20250204	144200	55987395	2720	2720	2720	2720	0
328	20250204	144100	55987395	2720	2710	2720	2710	590
329	20250204	144000	54388315	2715	2715	2715	2715	0
330	20250204	143900	54388315	2715	2715	2715	2715	0
331	20250204	143800	54388315	2715	2715	2715	2715	1
332	20250204	143700	54385600	2715	2715	2715	2715	0
333	20250204	143600	54385600	2715	2715	2715	2715	0
334	20250204	143500	54385600	2715	2715	2715	2715	0
335	20250204	143400	54385600	2715	2715	2715	2715	0
336	20250204	143300	54385600	2715	2715	2715	2715	31
337	20250204	143200	54301435	2715	2715	2715	2715	0
338	20250204	143100	54301435	2715	2715	2715	2715	0
339	20250204	143000	54301435	2715	2715	2715	2715	0
340	20250204	142900	54301435	2715	2710	2715	2710	482
341	20250204	142800	52995090	2710	2710	2710	2710	0
342	20250204	142700	52995090	2710	2710	2710	2710	0
343	20250204	142600	52995090	2710	2710	2710	2710	0
344	20250204	142500	52995090	2710	2710	2710	2710	0
345	20250204	142400	52995090	2710	2710	2710	2710	8
346	20250204	142300	52973410	2705	2705	2705	2705	0
347	20250204	142200	52973410	2705	2705	2705	2705	9
348	20250204	142100	52949065	2710	2710	2710	2710	0
349	20250204	142000	52949065	2710	2705	2710	2705	65
350	20250204	141900	52773165	2705	2705	2705	2705	0
351	20250204	141800	52773165	2705	2705	2705	2705	0
352	20250204	141700	52773165	2705	2705	2705	2705	0
353	20250204	141600	52773165	2705	2705	2705	2705	0
354	20250204	141500	52773165	2705	2705	2705	2705	7
355	20250204	141400	52754230	2710	2710	2710	2710	0
356	20250204	141300	52754230	2710	2710	2710	2710	0
357	20250204	141200	52754230	2710	2710	2710	2710	0
358	20250204	141100	52754230	2710	2710	2710	2710	0
359	20250204	141000	52754230	2710	2710	2710	2710	10
360	20250204	140900	52727130	2705	2705	2705	2705	0
361	20250204	140800	52727130	2705	2705	2705	2705	0
362	20250204	140700	52727130	2705	2705	2705	2705	66
363	20250204	140600	52548600	2705	2705	2705	2705	0
364	20250204	140500	52548600	2705	2705	2705	2705	3
365	20250204	140400	52540485	2705	2705	2705	2705	0
366	20250204	140300	52540485	2705	2705	2705	2705	0
367	20250204	140200	52540485	2705	2705	2705	2705	0
368	20250204	140100	52540485	2705	2705	2705	2705	6
369	20250204	140000	52524255	2705	2705	2705	2705	0
370	20250204	135900	52524255	2705	2705	2705	2705	0
371	20250204	135800	52524255	2705	2705	2705	2705	0
372	20250204	135700	52524255	2705	2705	2705	2705	0
373	20250204	135600	52524255	2705	2705	2705	2705	156
374	20250204	135500	52102275	2700	2700	2700	2700	0
375	20250204	135400	52102275	2700	2700	2700	2700	0
376	20250204	135300	52102275	2700	2700	2700	2700	0
377	20250204	135200	52102275	2700	2700	2700	2700	0
378	20250204	135100	52102275	2700	2700	2700	2700	0
379	20250204	135000	52102275	2700	2700	2700	2700	0
380	20250204	134900	52102275	2700	2700	2700	2700	0
381	20250204	134800	52102275	2700	2700	2700	2700	0
382	20250204	134700	52102275	2700	2700	2700	2700	0
383	20250204	134600	52102275	2700	2700	2700	2700	0
384	20250204	134500	52102275	2700	2700	2700	2700	0
385	20250204	134400	52102275	2700	2700	2700	2700	0
386	20250204	134300	52102275	2700	2700	2700	2700	0
387	20250204	134200	52102275	2700	2700	2700	2700	0
388	20250204	134100	52102275	2700	2700	2700	2700	0
389	20250204	134000	52102275	2700	2700	2700	2700	0
390	20250204	133900	52102275	2700	2700	2700	2700	0
391	20250204	133800	52102275	2700	2700	2700	2700	0
392	20250204	133700	52102275	2700	2700	2700	2700	0
393	20250204	133600	52102275	2700	2700	2700	2700	0
394	20250204	133500	52102275	2700	2700	2700	2700	0
395	20250204	133400	52102275	2700	2700	2700	2700	0
396	20250204	133300	52102275	2700	2700	2700	2700	0
397	20250204	133200	52102275	2700	2700	2700	2700	0
398	20250204	133100	52102275	2700	2700	2700	2700	0
399	20250204	133000	52102275	2700	2700	2700	2700	0
400	20250204	132900	52102275	2700	2700	2700	2700	0
401	20250204	132800	52102275	2700	2700	2700	2700	0
402	20250204	132700	52102275	2700	2700	2700	2700	0
403	20250204	132600	52102275	2700	2700	2700	2700	0
404	20250204	132500	52102275	2700	2700	2700	2700	0
405	20250204	132400	52102275	2700	2700	2700	2700	0
406	20250204	132300	52102275	2700	2700	2700	2700	0
407	20250204	132200	52102275	2700	2700	2700	2700	0
408	20250204	132100	52102275	2700	2700	2700	2700	0
409	20250204	132000	52102275	2700	2705	2705	2700	167
410	20250204	131900	51651190	2710	2710	2710	2710	0
411	20250204	131800	51651190	2710	2710	2710	2710	20
412	20250204	131700	51596990	2710	2710	2710	2710	0
413	20250204	131600	51596990	2710	2710	2710	2710	0
414	20250204	131500	51596990	2710	2710	2710	2710	0
415	20250204	131400	51596990	2710	2710	2710	2710	0
416	20250204	131300	51596990	2710	2710	2710	2710	0
417	20250204	131200	51596990	2710	2710	2710	2710	0
418	20250204	131100	51596990	2710	2710	2710	2710	0
419	20250204	131000	51596990	2710	2710	2710	2710	1
420	20250204	130900	51594280	2710	2710	2710	2710	0
421	20250204	130800	51594280	2710	2710	2710	2710	56
422	20250204	130700	51442520	2705	2705	2705	2705	90
423	20250204	130600	51199070	2705	2700	2705	2700	16
424	20250204	130500	51155815	2700	2700	2700	2700	95
425	20250204	130400	50899315	2700	2700	2700	2700	46
426	20250204	130300	50775115	2705	2705	2705	2705	21
427	20250204	130200	50718310	2705	2705	2705	2705	66
428	20250204	130100	50539780	2705	2705	2705	2705	0
429	20250204	130000	50539780	2705	2705	2705	2705	290
430	20250204	125900	49755330	2705	2705	2705	2705	0
431	20250204	125800	49755330	2705	2705	2705	2705	0
432	20250204	125700	49755330	2705	2705	2705	2705	10
433	20250204	125600	49728280	2710	2710	2710	2710	0
434	20250204	125500	49728280	2710	2710	2710	2710	0
435	20250204	125400	49728280	2710	2710	2710	2710	121
436	20250204	125300	49400370	2710	2710	2710	2710	33
437	20250204	125200	49310940	2710	2700	2710	2700	593
438	20250204	125100	47704170	2700	2700	2700	2700	0
439	20250204	125000	47704170	2700	2700	2700	2700	0
440	20250204	124900	47704170	2700	2700	2700	2700	348
441	20250204	124800	46764570	2705	2705	2705	2705	1
442	20250204	124700	46761865	2710	2710	2710	2710	0
443	20250204	124600	46761865	2710	2710	2710	2710	104
444	20250204	124500	46480025	2700	2700	2700	2700	2
445	20250204	124400	46474625	2710	2710	2710	2710	0
446	20250204	124300	46474625	2710	2710	2710	2710	0
447	20250204	124200	46474625	2710	2710	2710	2710	0
448	20250204	124100	46474625	2710	2710	2710	2710	96
449	20250204	124000	46214465	2700	2700	2700	2700	0
450	20250204	123900	46214465	2700	2700	2700	2700	278
451	20250204	123800	45463865	2705	2705	2705	2705	100
452	20250204	123700	45193365	2700	2690	2700	2690	1728
453	20250204	123600	40529555	2685	2685	2685	2685	0
454	20250204	123500	40529555	2685	2685	2685	2685	0
455	20250204	123400	40529555	2685	2685	2685	2685	0
456	20250204	123300	40529555	2685	2685	2685	2685	0
457	20250204	123200	40529555	2685	2685	2685	2685	0
458	20250204	123100	40529555	2685	2685	2685	2685	0
459	20250204	123000	40529555	2685	2685	2685	2685	0
460	20250204	122900	40529555	2685	2685	2685	2685	0
461	20250204	122800	40529555	2685	2685	2685	2685	0
462	20250204	122700	40529555	2685	2680	2685	2680	123
463	20250204	122600	40199410	2680	2680	2680	2680	5
464	20250204	122500	40186010	2675	2675	2675	2675	0
465	20250204	122400	40186010	2675	2675	2675	2675	1
466	20250204	122300	40183335	2680	2680	2680	2680	0
467	20250204	122200	40183335	2680	2680	2680	2680	18
468	20250204	122100	40135095	2680	2680	2680	2680	0
469	20250204	122000	40135095	2680	2680	2680	2680	0
470	20250204	121900	40135095	2680	2680	2680	2680	0
471	20250204	121800	40135095	2680	2680	2680	2680	6
472	20250204	121700	40119015	2675	2675	2675	2675	0
473	20250204	121600	40119015	2675	2675	2675	2675	0
474	20250204	121500	40119015	2675	2675	2675	2675	0
475	20250204	121400	40119015	2675	2675	2675	2675	0
476	20250204	121300	40119015	2675	2675	2675	2675	0
477	20250204	121200	40119015	2675	2675	2675	2675	0
478	20250204	121100	40119015	2675	2675	2675	2675	0
479	20250204	121000	40119015	2675	2675	2675	2675	0
480	20250204	120900	40119015	2675	2675	2675	2675	0
481	20250204	120800	40119015	2675	2675	2675	2675	0
482	20250204	120700	40119015	2675	2675	2675	2675	0
483	20250204	120600	40119015	2675	2675	2675	2675	0
484	20250204	120500	40119015	2675	2675	2675	2675	0
485	20250204	120400	40119015	2675	2675	2675	2675	0
486	20250204	120300	40119015	2675	2675	2675	2675	0
487	20250204	120200	40119015	2675	2675	2675	2675	0
488	20250204	120100	40119015	2675	2675	2675	2675	0
489	20250204	120000	40119015	2675	2675	2675	2675	0
490	20250204	115900	40119015	2675	2675	2675	2675	0
491	20250204	115800	40119015	2675	2675	2675	2675	0
492	20250204	115700	40119015	2675	2675	2675	2675	0
493	20250204	115600	40119015	2675	2675	2675	2675	2
494	20250204	115500	40113665	2675	2675	2675	2675	200
495	20250204	115400	39578665	2675	2675	2675	2675	0
496	20250204	115300	39578665	2675	2675	2675	2675	0
497	20250204	115200	39578665	2675	2675	2675	2675	0
498	20250204	115100	39578665	2675	2675	2675	2675	0
499	20250204	115000	39578665	2675	2675	2675	2675	0
500	20250204	114900	39578665	2675	2675	2675	2675	0
501	20250204	114800	39578665	2675	2675	2675	2675	2
502	20250204	114700	39573315	2675	2675	2675	2675	11
503	20250204	114600	39543890	2675	2675	2675	2675	0
504	20250204	114500	39543890	2675	2675	2675	2675	0
505	20250204	114400	39543890	2675	2675	2675	2675	0
506	20250204	114300	39543890	2675	2675	2675	2675	0
507	20250204	114200	39543890	2675	2675	2675	2675	0
508	20250204	114100	39543890	2675	2675	2675	2675	0
509	20250204	114000	39543890	2675	2675	2675	2675	0
510	20250204	113900	39543890	2675	2675	2675	2675	0
511	20250204	113800	39543890	2675	2675	2675	2675	0
512	20250204	113700	39543890	2675	2675	2675	2675	0
513	20250204	113600	39543890	2675	2675	2675	2675	0
514	20250204	113500	39543890	2675	2655	2675	2650	266
515	20250204	113400	38837380	2660	2660	2660	2660	90
516	20250204	113300	38597980	2675	2675	2675	2675	0
517	20250204	113200	38597980	2675	2665	2675	2660	118
518	20250204	113100	38283335	2665	2675	2675	2665	60
519	20250204	113000	38123335	2680	2680	2680	2680	2
520	20250204	112900	38117975	2680	2680	2680	2680	0
521	20250204	112800	38117975	2680	2680	2680	2680	0
522	20250204	112700	38117975	2680	2680	2680	2680	0
523	20250204	112600	38117975	2680	2680	2680	2680	0
524	20250204	112500	38117975	2680	2680	2680	2680	3
525	20250204	112400	38109935	2690	2690	2690	2690	0
526	20250204	112300	38109935	2690	2690	2690	2690	0
527	20250204	112200	38109935	2690	2690	2690	2690	21
528	20250204	112100	38053445	2690	2690	2690	2690	11
529	20250204	112000	38023855	2690	2690	2690	2690	0
530	20250204	111900	38023855	2690	2690	2690	2690	0
531	20250204	111800	38023855	2690	2690	2690	2690	0
532	20250204	111700	38023855	2690	2690	2690	2690	0
533	20250204	111600	38023855	2690	2680	2690	2660	205
534	20250204	111500	37477505	2705	2705	2705	2705	0
535	20250204	111400	37477505	2705	2705	2705	2705	0
536	20250204	111300	37477505	2705	2705	2705	2705	0
537	20250204	111200	37477505	2705	2705	2705	2705	0
538	20250204	111100	37477505	2705	2705	2705	2705	0
539	20250204	111000	37477505	2705	2705	2705	2705	0
540	20250204	110900	37477505	2705	2705	2705	2705	163
541	20250204	110800	37036590	2700	2700	2700	2700	17
542	20250204	110700	36990690	2695	2695	2695	2695	0
543	20250204	110600	36990690	2695	2695	2695	2695	156
544	20250204	110500	36570270	2695	2695	2695	2695	1
545	20250204	110400	36567575	2695	2695	2695	2695	100
546	20250204	110300	36298075	2680	2680	2680	2680	83
547	20250204	110200	36075635	2680	2680	2680	2680	112
548	20250204	110100	35775475	2680	2675	2680	2675	16
549	20250204	110000	35732640	2675	2675	2675	2675	10
550	20250204	105900	35705890	2675	2675	2675	2675	0
551	20250204	105800	35705890	2675	2675	2675	2675	0
552	20250204	105700	35705890	2675	2675	2675	2675	0
553	20250204	105600	35705890	2675	2670	2675	2670	33
554	20250204	105500	35617765	2680	2680	2680	2680	0
555	20250204	105400	35617765	2680	2680	2680	2680	0
556	20250204	105300	35617765	2680	2680	2680	2680	0
557	20250204	105200	35617765	2680	2680	2680	2680	0
558	20250204	105100	35617765	2680	2670	2680	2670	14
559	20250204	105000	35580375	2680	2680	2680	2680	0
560	20250204	104900	35580375	2680	2680	2680	2680	0
561	20250204	104800	35580375	2680	2680	2680	2680	0
562	20250204	104700	35580375	2680	2680	2680	2680	0
563	20250204	104600	35580375	2680	2680	2680	2680	0
564	20250204	104500	35580375	2680	2680	2680	2680	0
565	20250204	104400	35580375	2680	2680	2680	2680	0
566	20250204	104300	35580375	2680	2680	2680	2680	0
567	20250204	104200	35580375	2680	2680	2680	2680	4
568	20250204	104100	35569655	2680	2680	2680	2680	0
569	20250204	104000	35569655	2680	2680	2680	2680	0
570	20250204	103900	35569655	2680	2680	2680	2680	0
571	20250204	103800	35569655	2680	2680	2680	2680	33
572	20250204	103700	35481215	2680	2680	2680	2680	0
573	20250204	103600	35481215	2680	2690	2690	2675	364
574	20250204	103500	34505315	2700	2700	2700	2700	0
575	20250204	103400	34505315	2700	2700	2700	2700	0
576	20250204	103300	34505315	2700	2700	2700	2700	0
577	20250204	103200	34505315	2700	2700	2700	2700	1
578	20250204	103100	34502615	2700	2700	2700	2700	10
579	20250204	103000	34475615	2700	2700	2700	2700	0
580	20250204	102900	34475615	2700	2700	2700	2700	0
581	20250204	102800	34475615	2700	2700	2700	2700	0
582	20250204	102700	34475615	2700	2700	2700	2700	0
583	20250204	102600	34475615	2700	2700	2700	2700	0
584	20250204	102500	34475615	2700	2700	2700	2700	0
585	20250204	102400	34475615	2700	2700	2700	2700	36
586	20250204	102300	34378415	2700	2700	2700	2700	64
587	20250204	102200	34205615	2700	2700	2700	2700	0
588	20250204	102100	34205615	2700	2700	2700	2700	0
589	20250204	102000	34205615	2700	2700	2700	2700	0
590	20250204	101900	34205615	2700	2700	2700	2700	0
591	20250204	101800	34205615	2700	2700	2700	2700	0
592	20250204	101700	34205615	2700	2700	2700	2700	0
593	20250204	101600	34205615	2700	2695	2705	2695	5021
594	20250204	101500	20649470	2700	2700	2700	2700	0
595	20250204	101400	20649470	2700	2700	2700	2700	0
596	20250204	101300	20649470	2700	2700	2700	2700	0
597	20250204	101200	20649470	2700	2700	2700	2700	0
598	20250204	101100	20649470	2700	2700	2700	2700	0
599	20250204	101000	20649470	2700	2700	2700	2700	0
600	20250204	100900	20649470	2700	2700	2700	2700	0
601	20250204	100800	20649470	2700	2700	2700	2700	0
602	20250204	100700	20649470	2700	2695	2700	2695	180
603	20250204	100600	20163615	2670	2670	2670	2670	0
604	20250204	100500	20163615	2670	2670	2670	2670	0
605	20250204	100400	20163615	2670	2670	2670	2670	0
606	20250204	100300	20163615	2670	2670	2670	2670	0
607	20250204	100200	20163615	2670	2670	2670	2670	0
608	20250204	100100	20163615	2670	2670	2670	2670	0
609	20250204	100000	20163615	2670	2670	2670	2670	100
610	20250204	095900	19896615	2670	2670	2670	2670	150
611	20250204	095800	19496115	2670	2670	2670	2670	1
612	20250204	095700	19493445	2695	2695	2695	2695	0
613	20250204	095600	19493445	2695	2695	2695	2695	89
614	20250204	095500	19253590	2675	2680	2680	2675	129
615	20250204	095400	18908475	2700	2700	2700	2700	0
616	20250204	095300	18908475	2700	2700	2700	2700	0
617	20250204	095200	18908475	2700	2700	2700	2700	20
618	20250204	095100	18854475	2700	2700	2700	2700	0
619	20250204	095000	18854475	2700	2700	2700	2700	0
620	20250204	094900	18854475	2700	2700	2700	2700	0
621	20250204	094800	18854475	2700	2700	2700	2700	0
622	20250204	094700	18854475	2700	2700	2700	2700	0
623	20250204	094600	18854475	2700	2695	2700	2695	212
624	20250204	094500	18282290	2695	2695	2695	2695	1
625	20250204	094400	18279595	2690	2690	2690	2685	4203
626	20250204	094300	6974050	2670	2670	2670	2670	200
627	20250204	094200	6440050	2670	2670	2670	2670	105
628	20250204	094100	6159700	2670	2675	2675	2670	119
629	20250204	094000	5841940	2680	2680	2680	2680	0
630	20250204	093900	5841940	2680	2680	2680	2680	0
631	20250204	093800	5841940	2680	2680	2680	2680	60
632	20250204	093700	5681140	2700	2700	2700	2700	0
633	20250204	093600	5681140	2700	2700	2700	2700	0
634	20250204	093500	5681140	2700	2700	2700	2700	0
635	20250204	093400	5681140	2700	2700	2700	2700	0
636	20250204	093300	5681140	2700	2700	2700	2700	0
637	20250204	093200	5681140	2700	2700	2700	2700	1
638	20250204	093100	5678440	2700	2700	2700	2700	31
639	20250204	093000	5594740	2700	2700	2700	2700	0
640	20250204	092900	5594740	2700	2700	2700	2700	0
641	20250204	092800	5594740	2700	2700	2700	2700	0
642	20250204	092700	5594740	2700	2700	2700	2700	2
643	20250204	092600	5589340	2700	2700	2700	2700	26
644	20250204	092500	5519140	2700	2700	2700	2700	0
645	20250204	092400	5519140	2700	2700	2700	2700	0
646	20250204	092300	5519140	2700	2700	2700	2700	0
647	20250204	092200	5519140	2700	2700	2700	2700	0
648	20250204	092100	5519140	2700	2700	2700	2700	0
649	20250204	092000	5519140	2700	2700	2700	2700	0
650	20250204	091900	5519140	2700	2700	2700	2700	0
651	20250204	091800	5519140	2700	2700	2700	2700	0
652	20250204	091700	5519140	2700	2700	2700	2700	0
653	20250204	091600	5519140	2700	2700	2700	2700	0
654	20250204	091500	5519140	2700	2700	2700	2700	0
655	20250204	091400	5519140	2700	2700	2700	2700	0
656	20250204	091300	5519140	2700	2700	2700	2700	0
657	20250204	091200	5519140	2700	2700	2700	2700	0
658	20250204	091100	5519140	2700	2700	2700	2700	0
659	20250204	091000	5519140	2700	2690	2700	2690	94
660	20250204	090900	5265735	2690	2680	2690	2680	237
661	20250204	090800	4630530	2680	2670	2680	2670	342
662	20250204	090700	3717170	2670	2670	2670	2670	8
663	20250204	090600	3695810	2670	2670	2670	2670	0
664	20250204	090500	3695810	2670	2670	2670	2670	0
665	20250204	090400	3695810	2670	2670	2670	2670	8
666	20250204	090300	3674450	2670	2670	2670	2670	0
667	20250204	090200	3674450	2670	2670	2670	2670	130
668	20250204	090100	3327350	2675	2665	2675	2665	422
669	20250204	090000	2202510	2660	2620	2660	2620	840