KissMeData/217330/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203800	111337300	4495	4495	4495	4495	443
3	20250204	203700	111337300	4495	4495	4495	4495	0
4	20250204	203600	111337300	4495	4495	4495	4495	0
5	20250204	203500	111337300	4495	4495	4495	4495	0
6	20250204	203400	111337300	4495	4495	4495	4495	0
7	20250204	203300	111337300	4495	4495	4495	4495	0
8	20250204	203200	111337300	4495	4495	4495	4495	0
9	20250204	203100	111337300	4495	4495	4495	4495	0
10	20250204	203000	111337300	4495	4495	4495	4495	0
11	20250204	202900	111337300	4495	4495	4495	4495	0
12	20250204	202800	111337300	4495	4495	4495	4495	0
13	20250204	202700	111337300	4495	4495	4495	4495	0
14	20250204	202600	111337300	4495	4495	4495	4495	0
15	20250204	202500	111337300	4495	4495	4495	4495	0
16	20250204	202400	111337300	4495	4495	4495	4495	0
17	20250204	202300	111337300	4495	4495	4495	4495	0
18	20250204	202200	111337300	4495	4495	4495	4495	0
19	20250204	202100	111337300	4495	4495	4495	4495	0
20	20250204	202000	111337300	4495	4495	4495	4495	0
21	20250204	201900	111337300	4495	4495	4495	4495	0
22	20250204	201800	111337300	4495	4495	4495	4495	0
23	20250204	201700	111337300	4495	4495	4495	4495	0
24	20250204	201600	111337300	4495	4495	4495	4495	0
25	20250204	201500	111337300	4495	4495	4495	4495	0
26	20250204	201400	111337300	4495	4495	4495	4495	0
27	20250204	201300	111337300	4495	4495	4495	4495	0
28	20250204	201200	111337300	4495	4495	4495	4495	0
29	20250204	201100	111337300	4495	4495	4495	4495	0
30	20250204	201000	111337300	4495	4495	4495	4495	0
31	20250204	200900	111337300	4495	4495	4495	4495	0
32	20250204	200800	111337300	4495	4495	4495	4495	443
33	20250204	200700	111337300	4495	4495	4495	4495	0
34	20250204	200600	111337300	4495	4495	4495	4495	0
35	20250204	200500	111337300	4495	4495	4495	4495	0
36	20250204	200400	111337300	4495	4495	4495	4495	0
37	20250204	200300	111337300	4495	4495	4495	4495	0
38	20250204	200200	111337300	4495	4495	4495	4495	0
39	20250204	200100	111337300	4495	4495	4495	4495	0
40	20250204	200000	111337300	4495	4495	4495	4495	0
41	20250204	195900	111337300	4495	4495	4495	4495	0
42	20250204	195800	111337300	4495	4495	4495	4495	0
43	20250204	195700	111337300	4495	4495	4495	4495	0
44	20250204	195600	111337300	4495	4495	4495	4495	0
45	20250204	195500	111337300	4495	4495	4495	4495	0
46	20250204	195400	111337300	4495	4495	4495	4495	0
47	20250204	195300	111337300	4495	4495	4495	4495	0
48	20250204	195200	111337300	4495	4495	4495	4495	0
49	20250204	195100	111337300	4495	4495	4495	4495	0
50	20250204	195000	111337300	4495	4495	4495	4495	0
51	20250204	194900	111337300	4495	4495	4495	4495	0
52	20250204	194800	111337300	4495	4495	4495	4495	0
53	20250204	194700	111337300	4495	4495	4495	4495	0
54	20250204	194600	111337300	4495	4495	4495	4495	0
55	20250204	194500	111337300	4495	4495	4495	4495	0
56	20250204	194400	111337300	4495	4495	4495	4495	0
57	20250204	194300	111337300	4495	4495	4495	4495	0
58	20250204	194200	111337300	4495	4495	4495	4495	0
59	20250204	194100	111337300	4495	4495	4495	4495	0
60	20250204	194000	111337300	4495	4495	4495	4495	0
61	20250204	193900	111337300	4495	4495	4495	4495	0
62	20250204	193800	111337300	4495	4495	4495	4495	443
63	20250204	193700	111337300	4495	4495	4495	4495	0
64	20250204	193600	111337300	4495	4495	4495	4495	0
65	20250204	193500	111337300	4495	4495	4495	4495	0
66	20250204	193400	111337300	4495	4495	4495	4495	0
67	20250204	193300	111337300	4495	4495	4495	4495	0
68	20250204	193200	111337300	4495	4495	4495	4495	0
69	20250204	193100	111337300	4495	4495	4495	4495	0
70	20250204	193000	111337300	4495	4495	4495	4495	0
71	20250204	192900	111337300	4495	4495	4495	4495	0
72	20250204	192800	111337300	4495	4495	4495	4495	0
73	20250204	192700	111337300	4495	4495	4495	4495	0
74	20250204	192600	111337300	4495	4495	4495	4495	0
75	20250204	192500	111337300	4495	4495	4495	4495	0
76	20250204	192400	111337300	4495	4495	4495	4495	0
77	20250204	192300	111337300	4495	4495	4495	4495	0
78	20250204	192200	111337300	4495	4495	4495	4495	0
79	20250204	192100	111337300	4495	4495	4495	4495	0
80	20250204	192000	111337300	4495	4495	4495	4495	0
81	20250204	191900	111337300	4495	4495	4495	4495	0
82	20250204	191800	111337300	4495	4495	4495	4495	0
83	20250204	191700	111337300	4495	4495	4495	4495	0
84	20250204	191600	111337300	4495	4495	4495	4495	0
85	20250204	191500	111337300	4495	4495	4495	4495	0
86	20250204	191400	111337300	4495	4495	4495	4495	0
87	20250204	191300	111337300	4495	4495	4495	4495	0
88	20250204	191200	111337300	4495	4495	4495	4495	0
89	20250204	191100	111337300	4495	4495	4495	4495	0
90	20250204	191000	111337300	4495	4495	4495	4495	0
91	20250204	190900	111337300	4495	4495	4495	4495	0
92	20250204	190800	111337300	4495	4495	4495	4495	443
93	20250204	190700	111337300	4495	4495	4495	4495	0
94	20250204	190600	111337300	4495	4495	4495	4495	0
95	20250204	190500	111337300	4495	4495	4495	4495	0
96	20250204	190400	111337300	4495	4495	4495	4495	0
97	20250204	190300	111337300	4495	4495	4495	4495	0
98	20250204	190200	111337300	4495	4495	4495	4495	0
99	20250204	190100	111337300	4495	4495	4495	4495	0
100	20250204	190000	111337300	4495	4495	4495	4495	0
101	20250204	185900	111337300	4495	4495	4495	4495	0
102	20250204	185800	111337300	4495	4495	4495	4495	0
103	20250204	185700	111337300	4495	4495	4495	4495	0
104	20250204	185600	111337300	4495	4495	4495	4495	0
105	20250204	185500	111337300	4495	4495	4495	4495	0
106	20250204	185400	111337300	4495	4495	4495	4495	0
107	20250204	185300	111337300	4495	4495	4495	4495	0
108	20250204	185200	111337300	4495	4495	4495	4495	0
109	20250204	185100	111337300	4495	4495	4495	4495	0
110	20250204	185000	111337300	4495	4495	4495	4495	0
111	20250204	184900	111337300	4495	4495	4495	4495	0
112	20250204	184800	111337300	4495	4495	4495	4495	0
113	20250204	184700	111337300	4495	4495	4495	4495	0
114	20250204	184600	111337300	4495	4495	4495	4495	0
115	20250204	184500	111337300	4495	4495	4495	4495	0
116	20250204	184400	111337300	4495	4495	4495	4495	0
117	20250204	184300	111337300	4495	4495	4495	4495	0
118	20250204	184200	111337300	4495	4495	4495	4495	0
119	20250204	184100	111337300	4495	4495	4495	4495	0
120	20250204	184000	111337300	4495	4495	4495	4495	0
121	20250204	183900	111337300	4495	4495	4495	4495	0
122	20250204	183800	111337300	4495	4495	4495	4495	443
123	20250204	183700	111337300	4495	4495	4495	4495	0
124	20250204	183600	111337300	4495	4495	4495	4495	0
125	20250204	183500	111337300	4495	4495	4495	4495	0
126	20250204	183400	111337300	4495	4495	4495	4495	0
127	20250204	183300	111337300	4495	4495	4495	4495	0
128	20250204	183200	111337300	4495	4495	4495	4495	0
129	20250204	183100	111337300	4495	4495	4495	4495	0
130	20250204	183000	111337300	4495	4495	4495	4495	0
131	20250204	182900	111337300	4495	4495	4495	4495	0
132	20250204	182800	111337300	4495	4495	4495	4495	0
133	20250204	182700	111337300	4495	4495	4495	4495	0
134	20250204	182600	111337300	4495	4495	4495	4495	0
135	20250204	182500	111337300	4495	4495	4495	4495	0
136	20250204	182400	111337300	4495	4495	4495	4495	0
137	20250204	182300	111337300	4495	4495	4495	4495	0
138	20250204	182200	111337300	4495	4495	4495	4495	0
139	20250204	182100	111337300	4495	4495	4495	4495	0
140	20250204	182000	111337300	4495	4495	4495	4495	0
141	20250204	181900	111337300	4495	4495	4495	4495	0
142	20250204	181800	111337300	4495	4495	4495	4495	0
143	20250204	181700	111337300	4495	4495	4495	4495	0
144	20250204	181600	111337300	4495	4495	4495	4495	0
145	20250204	181500	111337300	4495	4495	4495	4495	0
146	20250204	181400	111337300	4495	4495	4495	4495	0
147	20250204	181300	111337300	4495	4495	4495	4495	0
148	20250204	181200	111337300	4495	4495	4495	4495	0
149	20250204	181100	111337300	4495	4495	4495	4495	0
150	20250204	181000	111337300	4495	4495	4495	4495	0
151	20250204	180900	111337300	4495	4495	4495	4495	0
152	20250204	180800	111337300	4495	4495	4495	4495	443
153	20250204	180700	111337300	4495	4495	4495	4495	0
154	20250204	180600	111337300	4495	4495	4495	4495	0
155	20250204	180500	111337300	4495	4495	4495	4495	0
156	20250204	180400	111337300	4495	4495	4495	4495	0
157	20250204	180300	111337300	4495	4495	4495	4495	0
158	20250204	180200	111337300	4495	4495	4495	4495	0
159	20250204	180100	111337300	4495	4495	4495	4495	0
160	20250204	180000	111337300	4495	4495	4495	4495	0
161	20250204	175900	111337300	4495	4495	4495	4495	0
162	20250204	175800	111337300	4495	4495	4495	4495	0
163	20250204	175700	111337300	4495	4495	4495	4495	0
164	20250204	175600	111337300	4495	4495	4495	4495	0
165	20250204	175500	111337300	4495	4495	4495	4495	0
166	20250204	175400	111337300	4495	4495	4495	4495	0
167	20250204	175300	111337300	4495	4495	4495	4495	0
168	20250204	175200	111337300	4495	4495	4495	4495	0
169	20250204	175100	111337300	4495	4495	4495	4495	0
170	20250204	175000	111337300	4495	4495	4495	4495	0
171	20250204	174900	111337300	4495	4495	4495	4495	0
172	20250204	174800	111337300	4495	4495	4495	4495	0
173	20250204	174700	111337300	4495	4495	4495	4495	0
174	20250204	174600	111337300	4495	4495	4495	4495	0
175	20250204	174500	111337300	4495	4495	4495	4495	0
176	20250204	174400	111337300	4495	4495	4495	4495	0
177	20250204	174300	111337300	4495	4495	4495	4495	0
178	20250204	174200	111337300	4495	4495	4495	4495	0
179	20250204	174100	111337300	4495	4495	4495	4495	0
180	20250204	174000	111337300	4495	4495	4495	4495	0
181	20250204	173900	111337300	4495	4495	4495	4495	0
182	20250204	173800	111337300	4495	4495	4495	4495	443
183	20250204	173700	111337300	4495	4495	4495	4495	0
184	20250204	173600	111337300	4495	4495	4495	4495	0
185	20250204	173500	111337300	4495	4495	4495	4495	0
186	20250204	173400	111337300	4495	4495	4495	4495	0
187	20250204	173300	111337300	4495	4495	4495	4495	0
188	20250204	173200	111337300	4495	4495	4495	4495	0
189	20250204	173100	111337300	4495	4495	4495	4495	0
190	20250204	173000	111337300	4495	4495	4495	4495	0
191	20250204	172900	111337300	4495	4495	4495	4495	0
192	20250204	172800	111337300	4495	4495	4495	4495	0
193	20250204	172700	111337300	4495	4495	4495	4495	0
194	20250204	172600	111337300	4495	4495	4495	4495	0
195	20250204	172500	111337300	4495	4495	4495	4495	0
196	20250204	172400	111337300	4495	4495	4495	4495	0
197	20250204	172300	111337300	4495	4495	4495	4495	0
198	20250204	172200	111337300	4495	4495	4495	4495	0
199	20250204	172100	111337300	4495	4495	4495	4495	0
200	20250204	172000	111337300	4495	4495	4495	4495	0
201	20250204	171900	111337300	4495	4495	4495	4495	0
202	20250204	171800	111337300	4495	4495	4495	4495	0
203	20250204	171700	111337300	4495	4495	4495	4495	0
204	20250204	171600	111337300	4495	4495	4495	4495	0
205	20250204	171500	111337300	4495	4495	4495	4495	0
206	20250204	171400	111337300	4495	4495	4495	4495	0
207	20250204	171300	111337300	4495	4495	4495	4495	0
208	20250204	171200	111337300	4495	4495	4495	4495	0
209	20250204	171100	111337300	4495	4495	4495	4495	0
210	20250204	171000	111337300	4495	4495	4495	4495	0
211	20250204	170900	111337300	4495	4495	4495	4495	0
212	20250204	170800	111337300	4495	4495	4495	4495	443
213	20250204	170700	111337300	4495	4495	4495	4495	0
214	20250204	170600	111337300	4495	4495	4495	4495	0
215	20250204	170500	111337300	4495	4495	4495	4495	0
216	20250204	170400	111337300	4495	4495	4495	4495	0
217	20250204	170300	111337300	4495	4495	4495	4495	0
218	20250204	170200	111337300	4495	4495	4495	4495	0
219	20250204	170100	111337300	4495	4495	4495	4495	0
220	20250204	170000	111337300	4495	4495	4495	4495	0
221	20250204	165900	111337300	4495	4495	4495	4495	0
222	20250204	165800	111337300	4495	4495	4495	4495	0
223	20250204	165700	111337300	4495	4495	4495	4495	0
224	20250204	165600	111337300	4495	4495	4495	4495	0
225	20250204	165500	111337300	4495	4495	4495	4495	0
226	20250204	165400	111337300	4495	4495	4495	4495	0
227	20250204	165300	111337300	4495	4495	4495	4495	0
228	20250204	165200	111337300	4495	4495	4495	4495	0
229	20250204	165100	111337300	4495	4495	4495	4495	0
230	20250204	165000	111337300	4495	4495	4495	4495	0
231	20250204	164900	111337300	4495	4495	4495	4495	0
232	20250204	164800	111337300	4495	4495	4495	4495	0
233	20250204	164700	111337300	4495	4495	4495	4495	0
234	20250204	164600	111337300	4495	4495	4495	4495	0
235	20250204	164500	111337300	4495	4495	4495	4495	0
236	20250204	164400	111337300	4495	4495	4495	4495	0
237	20250204	164300	111337300	4495	4495	4495	4495	0
238	20250204	164200	111337300	4495	4495	4495	4495	0
239	20250204	164100	111337300	4495	4495	4495	4495	0
240	20250204	164000	111337300	4495	4495	4495	4495	0
241	20250204	163900	111337300	4495	4495	4495	4495	0
242	20250204	163800	111337300	4495	4495	4495	4495	443
243	20250204	163700	111337300	4495	4495	4495	4495	0
244	20250204	163600	111337300	4495	4495	4495	4495	0
245	20250204	163500	111337300	4495	4495	4495	4495	0
246	20250204	163400	111337300	4495	4495	4495	4495	0
247	20250204	163300	111337300	4495	4495	4495	4495	0
248	20250204	163200	111337300	4495	4495	4495	4495	0
249	20250204	163100	111337300	4495	4495	4495	4495	0
250	20250204	163000	111337300	4495	4495	4495	4495	0
251	20250204	162900	111337300	4495	4495	4495	4495	0
252	20250204	162800	111337300	4495	4495	4495	4495	0
253	20250204	162700	111337300	4495	4495	4495	4495	0
254	20250204	162600	111337300	4495	4495	4495	4495	0
255	20250204	162500	111337300	4495	4495	4495	4495	0
256	20250204	162400	111337300	4495	4495	4495	4495	0
257	20250204	162300	111337300	4495	4495	4495	4495	0
258	20250204	162200	111337300	4495	4495	4495	4495	0
259	20250204	162100	111337300	4495	4495	4495	4495	0
260	20250204	162000	111337300	4495	4495	4495	4495	0
261	20250204	161900	111337300	4495	4495	4495	4495	0
262	20250204	161800	111337300	4495	4495	4495	4495	0
263	20250204	161700	111337300	4495	4495	4495	4495	0
264	20250204	161600	111337300	4495	4495	4495	4495	0
265	20250204	161500	111337300	4495	4495	4495	4495	0
266	20250204	161400	111337300	4495	4495	4495	4495	0
267	20250204	161300	111337300	4495	4495	4495	4495	0
268	20250204	161200	111337300	4495	4495	4495	4495	0
269	20250204	161100	111337300	4495	4495	4495	4495	0
270	20250204	161000	111337300	4495	4495	4495	4495	0
271	20250204	160900	111337300	4495	4495	4495	4495	0
272	20250204	160800	111337300	4495	4495	4495	4495	443
273	20250204	160700	111337300	4495	4495	4495	4495	0
274	20250204	160600	111337300	4495	4495	4495	4495	0
275	20250204	160500	111337300	4495	4495	4495	4495	0
276	20250204	160400	111337300	4495	4495	4495	4495	0
277	20250204	160300	111337300	4495	4495	4495	4495	0
278	20250204	160200	111337300	4495	4495	4495	4495	0
279	20250204	160100	111337300	4495	4495	4495	4495	0
280	20250204	160000	111337300	4495	4495	4495	4495	0
281	20250204	155900	111337300	4495	4495	4495	4495	0
282	20250204	155800	111337300	4495	4495	4495	4495	0
283	20250204	155700	111337300	4495	4495	4495	4495	0
284	20250204	155600	111337300	4495	4495	4495	4495	0
285	20250204	155500	111337300	4495	4495	4495	4495	0
286	20250204	155400	111337300	4495	4495	4495	4495	0
287	20250204	155300	111337300	4495	4495	4495	4495	0
288	20250204	155200	111337300	4495	4495	4495	4495	0
289	20250204	155100	111337300	4495	4495	4495	4495	0
290	20250204	155000	111337300	4495	4495	4495	4495	0
291	20250204	154900	111337300	4495	4495	4495	4495	0
292	20250204	154800	111337300	4495	4495	4495	4495	0
293	20250204	154700	111337300	4495	4495	4495	4495	0
294	20250204	154600	111337300	4495	4495	4495	4495	0
295	20250204	154500	111337300	4495	4495	4495	4495	0
296	20250204	154400	111337300	4495	4495	4495	4495	0
297	20250204	154300	111337300	4495	4495	4495	4495	0
298	20250204	154200	111337300	4495	4495	4495	4495	0
299	20250204	154100	111337300	4495	4495	4495	4495	0
300	20250204	154000	111337300	4495	4495	4495	4495	0
301	20250204	153900	111337300	4495	4495	4495	4495	0
302	20250204	153800	111337300	4495	4495	4495	4495	443
303	20250204	153700	111337300	4495	4495	4495	4495	0
304	20250204	153600	111337300	4495	4495	4495	4495	0
305	20250204	153500	111337300	4495	4495	4495	4495	0
306	20250204	153400	111337300	4495	4495	4495	4495	0
307	20250204	153300	111337300	4495	4495	4495	4495	0
308	20250204	153200	111337300	4495	4495	4495	4495	0
309	20250204	153100	111337300	4495	4495	4495	4495	0
310	20250204	153000	111337300	4495	4495	4495	4495	443
311	20250204	152900	109346015	4505	4505	4505	4505	0
312	20250204	152800	109346015	4505	4505	4505	4505	0
313	20250204	152700	109346015	4505	4505	4505	4505	0
314	20250204	152600	109346015	4505	4505	4505	4505	0
315	20250204	152500	109346015	4505	4505	4505	4505	0
316	20250204	152400	109346015	4505	4505	4505	4505	0
317	20250204	152300	109346015	4505	4505	4505	4505	0
318	20250204	152200	109346015	4505	4505	4505	4505	0
319	20250204	152100	109346015	4505	4505	4505	4505	0
320	20250204	152000	109346015	4505	4505	4505	4505	0
321	20250204	151900	109346015	4505	4505	4505	4505	3
322	20250204	151800	109332500	4510	4505	4510	4505	37
323	20250204	151700	109165730	4510	4510	4510	4510	50
324	20250204	151600	108940230	4515	4430	4515	4430	377
325	20250204	151500	107263740	4430	4385	4430	4385	550
326	20250204	151400	104841710	4385	4385	4385	4385	100
327	20250204	151300	104403210	4385	4390	4390	4385	200
328	20250204	151200	103525710	4390	4365	4390	4360	851
329	20250204	151100	99808765	4365	4360	4365	4360	336
330	20250204	151000	98342800	4360	4360	4360	4360	100
331	20250204	150900	97906800	4360	4360	4360	4360	0
332	20250204	150800	97906800	4360	4360	4360	4360	0
333	20250204	150700	97906800	4360	4360	4365	4360	930
334	20250204	150600	93850855	4365	4365	4365	4365	0
335	20250204	150500	93850855	4365	4365	4365	4365	0
336	20250204	150400	93850855	4365	4365	4365	4365	1
337	20250204	150300	93846490	4365	4365	4365	4365	0
338	20250204	150200	93846490	4365	4360	4365	4360	21
339	20250204	150100	93754925	4360	4360	4360	4360	50
340	20250204	150000	93536925	4360	4360	4360	4360	190
341	20250204	145900	92708525	4365	4365	4365	4365	0
342	20250204	145800	92708525	4365	4365	4365	4365	0
343	20250204	145700	92708525	4365	4365	4365	4365	2
344	20250204	145600	92699795	4365	4365	4365	4365	0
345	20250204	145500	92699795	4365	4365	4365	4365	20
346	20250204	145400	92612495	4365	4365	4365	4365	0
347	20250204	145300	92612495	4365	4365	4365	4365	0
348	20250204	145200	92612495	4365	4365	4365	4365	0
349	20250204	145100	92612495	4365	4365	4365	4365	10
350	20250204	145000	92568845	4365	4365	4365	4365	0
351	20250204	144900	92568845	4365	4365	4365	4365	0
352	20250204	144800	92568845	4365	4365	4365	4365	10
353	20250204	144700	92525195	4360	4360	4360	4360	0
354	20250204	144600	92525195	4360	4360	4360	4360	70
355	20250204	144500	92219995	4365	4365	4365	4365	0
356	20250204	144400	92219995	4365	4365	4365	4365	0
357	20250204	144300	92219995	4365	4365	4365	4365	0
358	20250204	144200	92219995	4365	4365	4365	4365	0
359	20250204	144100	92219995	4365	4365	4365	4365	0
360	20250204	144000	92219995	4365	4365	4365	4365	0
361	20250204	143900	92219995	4365	4365	4365	4365	0
362	20250204	143800	92219995	4365	4365	4365	4365	10
363	20250204	143700	92176345	4360	4365	4365	4360	71
364	20250204	143600	91866780	4360	4340	4365	4340	620
365	20250204	143500	89173565	4325	4350	4350	4325	1318
366	20250204	143400	83463265	4350	4380	4380	4335	2691
367	20250204	143300	71755855	4385	4385	4385	4385	0
368	20250204	143200	71755855	4385	4385	4385	4385	189
369	20250204	143100	70927090	4385	4385	4385	4385	0
370	20250204	143000	70927090	4385	4385	4385	4385	10
371	20250204	142900	70883240	4395	4395	4395	4395	0
372	20250204	142800	70883240	4395	4395	4395	4395	0
373	20250204	142700	70883240	4395	4395	4395	4395	0
374	20250204	142600	70883240	4395	4395	4395	4395	0
375	20250204	142500	70883240	4395	4395	4395	4395	0
376	20250204	142400	70883240	4395	4395	4395	4395	0
377	20250204	142300	70883240	4395	4395	4395	4395	0
378	20250204	142200	70883240	4395	4395	4395	4395	0
379	20250204	142100	70883240	4395	4395	4395	4395	0
380	20250204	142000	70883240	4395	4395	4395	4395	0
381	20250204	141900	70883240	4395	4395	4395	4395	0
382	20250204	141800	70883240	4395	4395	4395	4395	0
383	20250204	141700	70883240	4395	4395	4395	4395	0
384	20250204	141600	70883240	4395	4395	4395	4395	0
385	20250204	141500	70883240	4395	4395	4395	4395	0
386	20250204	141400	70883240	4395	4395	4395	4395	0
387	20250204	141300	70883240	4395	4395	4395	4395	0
388	20250204	141200	70883240	4395	4395	4395	4395	0
389	20250204	141100	70883240	4395	4395	4395	4395	0
390	20250204	141000	70883240	4395	4395	4395	4395	1
391	20250204	140900	70878845	4390	4390	4390	4390	0
392	20250204	140800	70878845	4390	4390	4390	4390	0
393	20250204	140700	70878845	4390	4390	4390	4390	4
394	20250204	140600	70861285	4390	4390	4390	4390	0
395	20250204	140500	70861285	4390	4390	4390	4390	0
396	20250204	140400	70861285	4390	4390	4390	4390	0
397	20250204	140300	70861285	4390	4390	4390	4390	9
398	20250204	140200	70821775	4400	4390	4400	4390	93
399	20250204	140100	70413495	4390	4390	4390	4390	0
400	20250204	140000	70413495	4390	4390	4390	4390	0
401	20250204	135900	70413495	4390	4390	4390	4390	1
402	20250204	135800	70409105	4390	4390	4390	4390	0
403	20250204	135700	70409105	4390	4390	4390	4390	0
404	20250204	135600	70409105	4390	4390	4390	4390	0
405	20250204	135500	70409105	4390	4390	4390	4390	0
406	20250204	135400	70409105	4390	4390	4390	4390	0
407	20250204	135300	70409105	4390	4390	4390	4390	0
408	20250204	135200	70409105	4390	4390	4390	4390	0
409	20250204	135100	70409105	4390	4390	4390	4390	0
410	20250204	135000	70409105	4390	4390	4390	4390	100
411	20250204	134900	69970105	4390	4390	4390	4390	0
412	20250204	134800	69970105	4390	4390	4390	4390	0
413	20250204	134700	69970105	4390	4390	4390	4390	0
414	20250204	134600	69970105	4390	4390	4390	4390	0
415	20250204	134500	69970105	4390	4390	4390	4390	0
416	20250204	134400	69970105	4390	4390	4390	4390	0
417	20250204	134300	69970105	4390	4390	4390	4390	0
418	20250204	134200	69970105	4390	4390	4390	4390	0
419	20250204	134100	69970105	4390	4390	4390	4390	0
420	20250204	134000	69970105	4390	4390	4390	4390	0
421	20250204	133900	69970105	4390	4390	4390	4390	0
422	20250204	133800	69970105	4390	4390	4390	4390	0
423	20250204	133700	69970105	4390	4390	4390	4390	0
424	20250204	133600	69970105	4390	4390	4390	4390	0
425	20250204	133500	69970105	4390	4390	4390	4390	0
426	20250204	133400	69970105	4390	4390	4390	4390	0
427	20250204	133300	69970105	4390	4390	4390	4390	0
428	20250204	133200	69970105	4390	4390	4390	4390	0
429	20250204	133100	69970105	4390	4390	4390	4390	0
430	20250204	133000	69970105	4390	4390	4390	4390	0
431	20250204	132900	69970105	4390	4385	4390	4385	127
432	20250204	132800	69413205	4385	4385	4385	4385	0
433	20250204	132700	69413205	4385	4385	4385	4385	0
434	20250204	132600	69413205	4385	4385	4385	4385	1
435	20250204	132500	69408820	4375	4375	4375	4375	0
436	20250204	132400	69408820	4375	4375	4375	4375	30
437	20250204	132300	69277570	4390	4390	4390	4390	0
438	20250204	132200	69277570	4390	4390	4390	4390	106
439	20250204	132100	68812230	4400	4400	4400	4400	0
440	20250204	132000	68812230	4400	4400	4400	4400	0
441	20250204	131900	68812230	4400	4400	4400	4400	10
442	20250204	131800	68768230	4405	4405	4405	4405	0
443	20250204	131700	68768230	4405	4405	4405	4405	0
444	20250204	131600	68768230	4405	4405	4405	4405	1
445	20250204	131500	68763825	4400	4400	4400	4400	10
446	20250204	131400	68719825	4400	4400	4400	4400	204
447	20250204	131300	67822225	4395	4395	4395	4395	0
448	20250204	131200	67822225	4395	4395	4395	4395	20
449	20250204	131100	67734325	4400	4400	4400	4400	0
450	20250204	131000	67734325	4400	4400	4400	4400	0
451	20250204	130900	67734325	4400	4400	4400	4400	0
452	20250204	130800	67734325	4400	4365	4400	4365	480
453	20250204	130700	65639090	4400	4400	4400	4400	0
454	20250204	130600	65639090	4400	4365	4400	4365	460
455	20250204	130500	63631155	4365	4360	4365	4360	33
456	20250204	130400	63487270	4370	4370	4370	4370	0
457	20250204	130300	63487270	4370	4370	4370	4370	0
458	20250204	130200	63487270	4370	4370	4370	4370	1
459	20250204	130100	63482900	4365	4370	4370	4365	5
460	20250204	130000	63461070	4365	4365	4365	4365	0
461	20250204	125900	63461070	4365	4365	4365	4365	0
462	20250204	125800	63461070	4365	4365	4365	4365	0
463	20250204	125700	63461070	4365	4365	4365	4365	0
464	20250204	125600	63461070	4365	4365	4365	4365	0
465	20250204	125500	63461070	4365	4365	4365	4365	0
466	20250204	125400	63461070	4365	4365	4365	4365	0
467	20250204	125300	63461070	4365	4365	4365	4365	0
468	20250204	125200	63461070	4365	4365	4365	4365	0
469	20250204	125100	63461070	4365	4370	4370	4365	71
470	20250204	125000	63151150	4405	4405	4405	4405	0
471	20250204	124900	63151150	4405	4405	4405	4405	0
472	20250204	124800	63151150	4405	4405	4405	4405	0
473	20250204	124700	63151150	4405	4405	4405	4405	0
474	20250204	124600	63151150	4405	4405	4405	4405	0
475	20250204	124500	63151150	4405	4405	4405	4405	0
476	20250204	124400	63151150	4405	4405	4405	4405	201
477	20250204	124300	62265745	4370	4375	4375	4370	1102
478	20250204	124200	57444895	4410	4410	4410	4410	0
479	20250204	124100	57444895	4410	4365	4420	4365	1184
480	20250204	124000	52266500	4360	4360	4365	4360	153
481	20250204	123900	51599230	4360	4360	4360	4360	0
482	20250204	123800	51599230	4360	4360	4360	4360	0
483	20250204	123700	51599230	4360	4360	4360	4360	0
484	20250204	123600	51599230	4360	4360	4360	4360	0
485	20250204	123500	51599230	4360	4360	4360	4360	0
486	20250204	123400	51599230	4360	4360	4360	4360	0
487	20250204	123300	51599230	4360	4360	4360	4360	0
488	20250204	123200	51599230	4360	4360	4360	4360	3
489	20250204	123100	51586150	4360	4360	4360	4360	1
490	20250204	123000	51581790	4355	4355	4355	4355	0
491	20250204	122900	51581790	4355	4355	4355	4355	224
492	20250204	122800	50606270	4355	4355	4355	4355	333
493	20250204	122700	49156055	4350	4350	4350	4350	0
494	20250204	122600	49156055	4350	4350	4350	4350	0
495	20250204	122500	49156055	4350	4350	4350	4350	0
496	20250204	122400	49156055	4350	4350	4350	4350	0
497	20250204	122300	49156055	4350	4350	4350	4350	0
498	20250204	122200	49156055	4350	4350	4350	4350	0
499	20250204	122100	49156055	4350	4350	4350	4350	0
500	20250204	122000	49156055	4350	4350	4350	4350	0
501	20250204	121900	49156055	4350	4350	4350	4350	0
502	20250204	121800	49156055	4350	4350	4350	4350	0
503	20250204	121700	49156055	4350	4350	4350	4350	0
504	20250204	121600	49156055	4350	4350	4350	4350	0
505	20250204	121500	49156055	4350	4355	4355	4350	1253
506	20250204	121400	43700845	4360	4360	4360	4360	80
507	20250204	121300	43352045	4360	4360	4360	4360	0
508	20250204	121200	43352045	4360	4360	4365	4355	38
509	20250204	121100	43186485	4365	4365	4365	4365	0
510	20250204	121000	43186485	4365	4365	4365	4365	0
511	20250204	120900	43186485	4365	4365	4365	4365	1
512	20250204	120800	43182120	4365	4365	4365	4365	0
513	20250204	120700	43182120	4365	4365	4365	4365	0
514	20250204	120600	43182120	4365	4365	4365	4365	0
515	20250204	120500	43182120	4365	4365	4365	4365	1
516	20250204	120400	43177755	4355	4355	4355	4355	0
517	20250204	120300	43177755	4355	4355	4355	4355	0
518	20250204	120200	43177755	4355	4355	4355	4355	0
519	20250204	120100	43177755	4355	4355	4355	4355	0
520	20250204	120000	43177755	4355	4355	4355	4355	0
521	20250204	115900	43177755	4355	4355	4355	4355	0
522	20250204	115800	43177755	4355	4355	4355	4355	0
523	20250204	115700	43177755	4355	4355	4355	4355	0
524	20250204	115600	43177755	4355	4355	4355	4355	1020
525	20250204	115500	38735655	4360	4370	4370	4360	1194
526	20250204	115400	33527930	4400	4400	4400	4400	0
527	20250204	115300	33527930	4400	4400	4400	4400	0
528	20250204	115200	33527930	4400	4400	4400	4400	0
529	20250204	115100	33527930	4400	4400	4400	4400	0
530	20250204	115000	33527930	4400	4400	4400	4400	0
531	20250204	114900	33527930	4400	4400	4400	4400	0
532	20250204	114800	33527930	4400	4400	4400	4400	0
533	20250204	114700	33527930	4400	4400	4400	4400	0
534	20250204	114600	33527930	4400	4400	4400	4400	0
535	20250204	114500	33527930	4400	4400	4400	4400	1
536	20250204	114400	33523530	4400	4400	4400	4400	0
537	20250204	114300	33523530	4400	4400	4400	4400	0
538	20250204	114200	33523530	4400	4400	4400	4400	0
539	20250204	114100	33523530	4400	4400	4400	4400	0
540	20250204	114000	33523530	4400	4400	4400	4400	0
541	20250204	113900	33523530	4400	4400	4400	4400	0
542	20250204	113800	33523530	4400	4400	4400	4400	0
543	20250204	113700	33523530	4400	4400	4400	4400	0
544	20250204	113600	33523530	4400	4400	4400	4400	0
545	20250204	113500	33523530	4400	4400	4400	4400	0
546	20250204	113400	33523530	4400	4400	4400	4400	0
547	20250204	113300	33523530	4400	4400	4400	4400	0
548	20250204	113200	33523530	4400	4395	4400	4395	46
549	20250204	113100	33321355	4370	4370	4370	4370	400
550	20250204	113000	31573355	4370	4380	4380	4370	346
551	20250204	112900	30060030	4395	4395	4395	4395	1
552	20250204	112800	30055635	4395	4395	4395	4395	0
553	20250204	112700	30055635	4395	4395	4395	4395	0
554	20250204	112600	30055635	4395	4395	4395	4395	0
555	20250204	112500	30055635	4395	4395	4395	4395	0
556	20250204	112400	30055635	4395	4395	4395	4395	0
557	20250204	112300	30055635	4395	4395	4395	4395	1
558	20250204	112200	30051240	4395	4395	4395	4395	3
559	20250204	112100	30038055	4400	4400	4400	4400	0
560	20250204	112000	30038055	4400	4400	4400	4400	0
561	20250204	111900	30038055	4400	4400	4400	4400	15
562	20250204	111800	29972055	4400	4400	4400	4400	7
563	20250204	111700	29941255	4410	4410	4410	4410	1
564	20250204	111600	29936845	4410	4410	4410	4410	4
565	20250204	111500	29919205	4410	4410	4410	4410	33
566	20250204	111400	29773675	4410	4410	4410	4410	0
567	20250204	111300	29773675	4410	4410	4410	4410	0
568	20250204	111200	29773675	4410	4410	4410	4410	0
569	20250204	111100	29773675	4410	4410	4410	4410	0
570	20250204	111000	29773675	4410	4410	4410	4410	0
571	20250204	110900	29773675	4410	4405	4410	4405	30
572	20250204	110800	29641520	4405	4405	4405	4405	40
573	20250204	110700	29465320	4405	4405	4405	4405	0
574	20250204	110600	29465320	4405	4405	4405	4405	0
575	20250204	110500	29465320	4405	4405	4405	4405	1
576	20250204	110400	29460915	4380	4385	4385	4380	500
577	20250204	110300	27268420	4410	4410	4410	4410	0
578	20250204	110200	27268420	4410	4410	4410	4410	9
579	20250204	110100	27228730	4410	4410	4410	4410	0
580	20250204	110000	27228730	4410	4410	4410	4410	1
581	20250204	105900	27224320	4385	4385	4385	4385	0
582	20250204	105800	27224320	4385	4385	4385	4385	0
583	20250204	105700	27224320	4385	4385	4385	4385	0
584	20250204	105600	27224320	4385	4385	4385	4385	0
585	20250204	105500	27224320	4385	4385	4385	4385	0
586	20250204	105400	27224320	4385	4385	4385	4385	0
587	20250204	105300	27224320	4385	4400	4400	4385	202
588	20250204	105200	26336270	4400	4400	4400	4400	2
589	20250204	105100	26327470	4400	4400	4400	4400	86
590	20250204	105000	25949070	4400	4400	4400	4400	0
591	20250204	104900	25949070	4400	4400	4400	4400	0
592	20250204	104800	25949070	4400	4400	4400	4400	0
593	20250204	104700	25949070	4400	4400	4400	4400	0
594	20250204	104600	25949070	4400	4400	4400	4400	1
595	20250204	104500	25944670	4410	4410	4410	4410	20
596	20250204	104400	25856470	4410	4410	4410	4410	0
597	20250204	104300	25856470	4410	4410	4410	4410	0
598	20250204	104200	25856470	4410	4410	4410	4410	0
599	20250204	104100	25856470	4410	4410	4410	4410	0
600	20250204	104000	25856470	4410	4410	4410	4410	0
601	20250204	103900	25856470	4410	4410	4410	4410	0
602	20250204	103800	25856470	4410	4410	4410	4410	0
603	20250204	103700	25856470	4410	4410	4410	4410	0
604	20250204	103600	25856470	4410	4410	4410	4410	0
605	20250204	103500	25856470	4410	4410	4410	4410	0
606	20250204	103400	25856470	4410	4410	4410	4410	0
607	20250204	103300	25856470	4410	4410	4410	4410	0
608	20250204	103200	25856470	4410	4410	4410	4410	0
609	20250204	103100	25856470	4410	4410	4410	4410	0
610	20250204	103000	25856470	4410	4410	4410	4410	0
611	20250204	102900	25856470	4410	4410	4410	4410	0
612	20250204	102800	25856470	4410	4410	4410	4410	0
613	20250204	102700	25856470	4410	4410	4410	4410	0
614	20250204	102600	25856470	4410	4410	4410	4410	0
615	20250204	102500	25856470	4410	4410	4410	4410	0
616	20250204	102400	25856470	4410	4410	4410	4410	0
617	20250204	102300	25856470	4410	4410	4410	4410	0
618	20250204	102200	25856470	4410	4410	4410	4410	0
619	20250204	102100	25856470	4410	4410	4410	4410	0
620	20250204	102000	25856470	4410	4410	4410	4410	0
621	20250204	101900	25856470	4410	4410	4410	4410	0
622	20250204	101800	25856470	4410	4410	4410	4410	0
623	20250204	101700	25856470	4410	4410	4410	4410	0
624	20250204	101600	25856470	4410	4410	4410	4410	0
625	20250204	101500	25856470	4410	4410	4410	4410	319
626	20250204	101400	24449680	4410	4410	4410	4410	0
627	20250204	101300	24449680	4410	4410	4410	4410	0
628	20250204	101200	24449680	4410	4410	4410	4410	0
629	20250204	101100	24449680	4410	4410	4410	4410	0
630	20250204	101000	24449680	4410	4410	4410	4410	0
631	20250204	100900	24449680	4410	4410	4410	4410	0
632	20250204	100800	24449680	4410	4410	4410	4410	0
633	20250204	100700	24449680	4410	4410	4410	4410	0
634	20250204	100600	24449680	4410	4410	4410	4410	0
635	20250204	100500	24449680	4410	4410	4410	4410	1
636	20250204	100400	24445270	4395	4395	4395	4395	0
637	20250204	100300	24445270	4395	4395	4395	4395	0
638	20250204	100200	24445270	4395	4405	4405	4395	362
639	20250204	100100	22854070	4420	4420	4420	4420	0
640	20250204	100000	22854070	4420	4420	4420	4420	0
641	20250204	095900	22854070	4420	4420	4420	4420	0
642	20250204	095800	22854070	4420	4420	4420	4420	0
643	20250204	095700	22854070	4420	4420	4420	4420	0
644	20250204	095600	22854070	4420	4420	4420	4420	0
645	20250204	095500	22854070	4420	4420	4420	4420	57
646	20250204	095400	22602130	4420	4415	4420	4415	449
647	20250204	095300	20617790	4415	4415	4415	4415	0
648	20250204	095200	20617790	4415	4415	4415	4415	0
649	20250204	095100	20617790	4415	4415	4415	4415	0
650	20250204	095000	20617790	4415	4415	4415	4415	0
651	20250204	094900	20617790	4415	4415	4415	4415	0
652	20250204	094800	20617790	4415	4415	4415	4415	0
653	20250204	094700	20617790	4415	4415	4415	4415	0
654	20250204	094600	20617790	4415	4415	4415	4415	0
655	20250204	094500	20617790	4415	4415	4415	4415	0
656	20250204	094400	20617790	4415	4415	4415	4415	2
657	20250204	094300	20608960	4415	4415	4415	4415	2
658	20250204	094200	20600130	4415	4415	4415	4415	0
659	20250204	094100	20600130	4415	4415	4415	4415	0
660	20250204	094000	20600130	4415	4415	4415	4415	0
661	20250204	093900	20600130	4415	4415	4415	4415	0
662	20250204	093800	20600130	4415	4400	4415	4400	45
663	20250204	093700	20401665	4420	4420	4420	4420	0
664	20250204	093600	20401665	4420	4420	4420	4420	30
665	20250204	093500	20269065	4420	4420	4420	4420	100
666	20250204	093400	19827065	4420	4420	4420	4420	2
667	20250204	093300	19818225	4420	4420	4420	4420	0
668	20250204	093200	19818225	4420	4420	4420	4420	0
669	20250204	093100	19818225	4420	4420	4420	4420	14
670	20250204	093000	19756345	4420	4420	4420	4420	0
671	20250204	092900	19756345	4420	4420	4420	4420	0
672	20250204	092800	19756345	4420	4420	4420	4420	1
673	20250204	092700	19751925	4395	4395	4395	4395	0
674	20250204	092600	19751925	4395	4395	4395	4395	482
675	20250204	092500	17633535	4390	4390	4390	4390	500
676	20250204	092400	15438535	4425	4410	4425	4395	1065
677	20250204	092300	10742830	4435	4435	4435	4435	0
678	20250204	092200	10742830	4435	4435	4435	4435	8
679	20250204	092100	10707350	4415	4415	4415	4415	0
680	20250204	092000	10707350	4415	4415	4415	4415	0
681	20250204	091900	10707350	4415	4415	4415	4415	0
682	20250204	091800	10707350	4415	4415	4415	4415	0
683	20250204	091700	10707350	4415	4415	4415	4415	0
684	20250204	091600	10707350	4415	4415	4415	4415	0
685	20250204	091500	10707350	4415	4435	4435	4415	2
686	20250204	091400	10698500	4400	4400	4400	4400	2
687	20250204	091300	10689700	4395	4420	4420	4395	469
688	20250204	091200	8616745	4400	4400	4400	4400	0
689	20250204	091100	8616745	4400	4395	4400	4395	507
690	20250204	091000	6386070	4350	4350	4350	4350	0
691	20250204	090900	6386070	4350	4365	4395	4350	568
692	20250204	090800	3906735	4370	4370	4370	4370	65
693	20250204	090700	3622685	4370	4370	4370	4370	0
694	20250204	090600	3622685	4370	4370	4370	4370	50
695	20250204	090500	3404185	4370	4370	4370	4370	72
696	20250204	090400	3089545	4370	4370	4370	4370	0
697	20250204	090300	3089545	4370	4370	4370	4370	0
698	20250204	090200	3089545	4370	4370	4370	4370	680
699	20250204	090100	117945	4370	4370	4370	4370	7
700	20250204	090000	87355	4370	4365	4370	4365	20