KissMeData/105760/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200800	159456530	5570	5570	5570	5570	884
3	20250204	200700	159456530	5570	5570	5570	5570	0
4	20250204	200600	159456530	5570	5570	5570	5570	0
5	20250204	200500	159456530	5570	5570	5570	5570	0
6	20250204	200400	159456530	5570	5570	5570	5570	0
7	20250204	200300	159456530	5570	5570	5570	5570	0
8	20250204	200200	159456530	5570	5570	5570	5570	0
9	20250204	200100	159456530	5570	5570	5570	5570	0
10	20250204	200000	159456530	5570	5570	5570	5570	0
11	20250204	195900	159456530	5570	5570	5570	5570	0
12	20250204	195800	159456530	5570	5570	5570	5570	0
13	20250204	195700	159456530	5570	5570	5570	5570	0
14	20250204	195600	159456530	5570	5570	5570	5570	0
15	20250204	195500	159456530	5570	5570	5570	5570	0
16	20250204	195400	159456530	5570	5570	5570	5570	0
17	20250204	195300	159456530	5570	5570	5570	5570	0
18	20250204	195200	159456530	5570	5570	5570	5570	0
19	20250204	195100	159456530	5570	5570	5570	5570	0
20	20250204	195000	159456530	5570	5570	5570	5570	0
21	20250204	194900	159456530	5570	5570	5570	5570	0
22	20250204	194800	159456530	5570	5570	5570	5570	0
23	20250204	194700	159456530	5570	5570	5570	5570	0
24	20250204	194600	159456530	5570	5570	5570	5570	0
25	20250204	194500	159456530	5570	5570	5570	5570	0
26	20250204	194400	159456530	5570	5570	5570	5570	0
27	20250204	194300	159456530	5570	5570	5570	5570	0
28	20250204	194200	159456530	5570	5570	5570	5570	0
29	20250204	194100	159456530	5570	5570	5570	5570	0
30	20250204	194000	159456530	5570	5570	5570	5570	0
31	20250204	193900	159456530	5570	5570	5570	5570	0
32	20250204	193800	159456530	5570	5570	5570	5570	884
33	20250204	193700	159456530	5570	5570	5570	5570	0
34	20250204	193600	159456530	5570	5570	5570	5570	0
35	20250204	193500	159456530	5570	5570	5570	5570	0
36	20250204	193400	159456530	5570	5570	5570	5570	0
37	20250204	193300	159456530	5570	5570	5570	5570	0
38	20250204	193200	159456530	5570	5570	5570	5570	0
39	20250204	193100	159456530	5570	5570	5570	5570	0
40	20250204	193000	159456530	5570	5570	5570	5570	0
41	20250204	192900	159456530	5570	5570	5570	5570	0
42	20250204	192800	159456530	5570	5570	5570	5570	0
43	20250204	192700	159456530	5570	5570	5570	5570	0
44	20250204	192600	159456530	5570	5570	5570	5570	0
45	20250204	192500	159456530	5570	5570	5570	5570	0
46	20250204	192400	159456530	5570	5570	5570	5570	0
47	20250204	192300	159456530	5570	5570	5570	5570	0
48	20250204	192200	159456530	5570	5570	5570	5570	0
49	20250204	192100	159456530	5570	5570	5570	5570	0
50	20250204	192000	159456530	5570	5570	5570	5570	0
51	20250204	191900	159456530	5570	5570	5570	5570	0
52	20250204	191800	159456530	5570	5570	5570	5570	0
53	20250204	191700	159456530	5570	5570	5570	5570	0
54	20250204	191600	159456530	5570	5570	5570	5570	0
55	20250204	191500	159456530	5570	5570	5570	5570	0
56	20250204	191400	159456530	5570	5570	5570	5570	0
57	20250204	191300	159456530	5570	5570	5570	5570	0
58	20250204	191200	159456530	5570	5570	5570	5570	0
59	20250204	191100	159456530	5570	5570	5570	5570	0
60	20250204	191000	159456530	5570	5570	5570	5570	0
61	20250204	190900	159456530	5570	5570	5570	5570	0
62	20250204	190800	159456530	5570	5570	5570	5570	884
63	20250204	190700	159456530	5570	5570	5570	5570	0
64	20250204	190600	159456530	5570	5570	5570	5570	0
65	20250204	190500	159456530	5570	5570	5570	5570	0
66	20250204	190400	159456530	5570	5570	5570	5570	0
67	20250204	190300	159456530	5570	5570	5570	5570	0
68	20250204	190200	159456530	5570	5570	5570	5570	0
69	20250204	190100	159456530	5570	5570	5570	5570	0
70	20250204	190000	159456530	5570	5570	5570	5570	0
71	20250204	185900	159456530	5570	5570	5570	5570	0
72	20250204	185800	159456530	5570	5570	5570	5570	0
73	20250204	185700	159456530	5570	5570	5570	5570	0
74	20250204	185600	159456530	5570	5570	5570	5570	0
75	20250204	185500	159456530	5570	5570	5570	5570	0
76	20250204	185400	159456530	5570	5570	5570	5570	0
77	20250204	185300	159456530	5570	5570	5570	5570	0
78	20250204	185200	159456530	5570	5570	5570	5570	0
79	20250204	185100	159456530	5570	5570	5570	5570	0
80	20250204	185000	159456530	5570	5570	5570	5570	0
81	20250204	184900	159456530	5570	5570	5570	5570	0
82	20250204	184800	159456530	5570	5570	5570	5570	0
83	20250204	184700	159456530	5570	5570	5570	5570	0
84	20250204	184600	159456530	5570	5570	5570	5570	0
85	20250204	184500	159456530	5570	5570	5570	5570	0
86	20250204	184400	159456530	5570	5570	5570	5570	0
87	20250204	184300	159456530	5570	5570	5570	5570	0
88	20250204	184200	159456530	5570	5570	5570	5570	0
89	20250204	184100	159456530	5570	5570	5570	5570	0
90	20250204	184000	159456530	5570	5570	5570	5570	0
91	20250204	183900	159456530	5570	5570	5570	5570	0
92	20250204	183800	159456530	5570	5570	5570	5570	884
93	20250204	183700	159456530	5570	5570	5570	5570	0
94	20250204	183600	159456530	5570	5570	5570	5570	0
95	20250204	183500	159456530	5570	5570	5570	5570	0
96	20250204	183400	159456530	5570	5570	5570	5570	0
97	20250204	183300	159456530	5570	5570	5570	5570	0
98	20250204	183200	159456530	5570	5570	5570	5570	0
99	20250204	183100	159456530	5570	5570	5570	5570	0
100	20250204	183000	159456530	5570	5570	5570	5570	0
101	20250204	182900	159456530	5570	5570	5570	5570	0
102	20250204	182800	159456530	5570	5570	5570	5570	0
103	20250204	182700	159456530	5570	5570	5570	5570	0
104	20250204	182600	159456530	5570	5570	5570	5570	0
105	20250204	182500	159456530	5570	5570	5570	5570	0
106	20250204	182400	159456530	5570	5570	5570	5570	0
107	20250204	182300	159456530	5570	5570	5570	5570	0
108	20250204	182200	159456530	5570	5570	5570	5570	0
109	20250204	182100	159456530	5570	5570	5570	5570	0
110	20250204	182000	159456530	5570	5570	5570	5570	0
111	20250204	181900	159456530	5570	5570	5570	5570	0
112	20250204	181800	159456530	5570	5570	5570	5570	0
113	20250204	181700	159456530	5570	5570	5570	5570	0
114	20250204	181600	159456530	5570	5570	5570	5570	0
115	20250204	181500	159456530	5570	5570	5570	5570	0
116	20250204	181400	159456530	5570	5570	5570	5570	0
117	20250204	181300	159456530	5570	5570	5570	5570	0
118	20250204	181200	159456530	5570	5570	5570	5570	0
119	20250204	181100	159456530	5570	5570	5570	5570	0
120	20250204	181000	159456530	5570	5570	5570	5570	0
121	20250204	180900	159456530	5570	5570	5570	5570	0
122	20250204	180800	159456530	5570	5570	5570	5570	884
123	20250204	180700	159456530	5570	5570	5570	5570	0
124	20250204	180600	159456530	5570	5570	5570	5570	0
125	20250204	180500	159456530	5570	5570	5570	5570	0
126	20250204	180400	159456530	5570	5570	5570	5570	0
127	20250204	180300	159456530	5570	5570	5570	5570	0
128	20250204	180200	159456530	5570	5570	5570	5570	0
129	20250204	180100	159456530	5570	5570	5570	5570	0
130	20250204	180000	159456530	5570	5570	5570	5570	0
131	20250204	175900	159456530	5570	5570	5570	5570	0
132	20250204	175800	159456530	5570	5570	5570	5570	0
133	20250204	175700	159456530	5570	5570	5570	5570	0
134	20250204	175600	159456530	5570	5570	5570	5570	0
135	20250204	175500	159456530	5570	5570	5570	5570	0
136	20250204	175400	159456530	5570	5570	5570	5570	0
137	20250204	175300	159456530	5570	5570	5570	5570	0
138	20250204	175200	159456530	5570	5570	5570	5570	0
139	20250204	175100	159456530	5570	5570	5570	5570	0
140	20250204	175000	159456530	5570	5570	5570	5570	0
141	20250204	174900	159456530	5570	5570	5570	5570	0
142	20250204	174800	159456530	5570	5570	5570	5570	0
143	20250204	174700	159456530	5570	5570	5570	5570	0
144	20250204	174600	159456530	5570	5570	5570	5570	0
145	20250204	174500	159456530	5570	5570	5570	5570	0
146	20250204	174400	159456530	5570	5570	5570	5570	0
147	20250204	174300	159456530	5570	5570	5570	5570	0
148	20250204	174200	159456530	5570	5570	5570	5570	0
149	20250204	174100	159456530	5570	5570	5570	5570	0
150	20250204	174000	159456530	5570	5570	5570	5570	0
151	20250204	173900	159456530	5570	5570	5570	5570	0
152	20250204	173800	159456530	5570	5570	5570	5570	884
153	20250204	173700	159456530	5570	5570	5570	5570	0
154	20250204	173600	159456530	5570	5570	5570	5570	0
155	20250204	173500	159456530	5570	5570	5570	5570	0
156	20250204	173400	159456530	5570	5570	5570	5570	0
157	20250204	173300	159456530	5570	5570	5570	5570	0
158	20250204	173200	159456530	5570	5570	5570	5570	0
159	20250204	173100	159456530	5570	5570	5570	5570	0
160	20250204	173000	159456530	5570	5570	5570	5570	0
161	20250204	172900	159456530	5570	5570	5570	5570	0
162	20250204	172800	159456530	5570	5570	5570	5570	0
163	20250204	172700	159456530	5570	5570	5570	5570	0
164	20250204	172600	159456530	5570	5570	5570	5570	0
165	20250204	172500	159456530	5570	5570	5570	5570	0
166	20250204	172400	159456530	5570	5570	5570	5570	0
167	20250204	172300	159456530	5570	5570	5570	5570	0
168	20250204	172200	159456530	5570	5570	5570	5570	0
169	20250204	172100	159456530	5570	5570	5570	5570	0
170	20250204	172000	159456530	5570	5570	5570	5570	0
171	20250204	171900	159456530	5570	5570	5570	5570	0
172	20250204	171800	159456530	5570	5570	5570	5570	0
173	20250204	171700	159456530	5570	5570	5570	5570	0
174	20250204	171600	159456530	5570	5570	5570	5570	0
175	20250204	171500	159456530	5570	5570	5570	5570	0
176	20250204	171400	159456530	5570	5570	5570	5570	0
177	20250204	171300	159456530	5570	5570	5570	5570	0
178	20250204	171200	159456530	5570	5570	5570	5570	0
179	20250204	171100	159456530	5570	5570	5570	5570	0
180	20250204	171000	159456530	5570	5570	5570	5570	0
181	20250204	170900	159456530	5570	5570	5570	5570	0
182	20250204	170800	159456530	5570	5570	5570	5570	884
183	20250204	170700	159456530	5570	5570	5570	5570	0
184	20250204	170600	159456530	5570	5570	5570	5570	0
185	20250204	170500	159456530	5570	5570	5570	5570	0
186	20250204	170400	159456530	5570	5570	5570	5570	0
187	20250204	170300	159456530	5570	5570	5570	5570	0
188	20250204	170200	159456530	5570	5570	5570	5570	0
189	20250204	170100	159456530	5570	5570	5570	5570	0
190	20250204	170000	159456530	5570	5570	5570	5570	0
191	20250204	165900	159456530	5570	5570	5570	5570	0
192	20250204	165800	159456530	5570	5570	5570	5570	0
193	20250204	165700	159456530	5570	5570	5570	5570	0
194	20250204	165600	159456530	5570	5570	5570	5570	0
195	20250204	165500	159456530	5570	5570	5570	5570	0
196	20250204	165400	159456530	5570	5570	5570	5570	0
197	20250204	165300	159456530	5570	5570	5570	5570	0
198	20250204	165200	159456530	5570	5570	5570	5570	0
199	20250204	165100	159456530	5570	5570	5570	5570	0
200	20250204	165000	159456530	5570	5570	5570	5570	0
201	20250204	164900	159456530	5570	5570	5570	5570	0
202	20250204	164800	159456530	5570	5570	5570	5570	0
203	20250204	164700	159456530	5570	5570	5570	5570	0
204	20250204	164600	159456530	5570	5570	5570	5570	0
205	20250204	164500	159456530	5570	5570	5570	5570	0
206	20250204	164400	159456530	5570	5570	5570	5570	0
207	20250204	164300	159456530	5570	5570	5570	5570	0
208	20250204	164200	159456530	5570	5570	5570	5570	0
209	20250204	164100	159456530	5570	5570	5570	5570	0
210	20250204	164000	159456530	5570	5570	5570	5570	0
211	20250204	163900	159456530	5570	5570	5570	5570	0
212	20250204	163800	159456530	5570	5570	5570	5570	884
213	20250204	163700	159456530	5570	5570	5570	5570	0
214	20250204	163600	159456530	5570	5570	5570	5570	0
215	20250204	163500	159456530	5570	5570	5570	5570	0
216	20250204	163400	159456530	5570	5570	5570	5570	0
217	20250204	163300	159456530	5570	5570	5570	5570	0
218	20250204	163200	159456530	5570	5570	5570	5570	0
219	20250204	163100	159456530	5570	5570	5570	5570	0
220	20250204	163000	159456530	5570	5570	5570	5570	0
221	20250204	162900	159456530	5570	5570	5570	5570	0
222	20250204	162800	159456530	5570	5570	5570	5570	0
223	20250204	162700	159456530	5570	5570	5570	5570	0
224	20250204	162600	159456530	5570	5570	5570	5570	0
225	20250204	162500	159456530	5570	5570	5570	5570	0
226	20250204	162400	159456530	5570	5570	5570	5570	0
227	20250204	162300	159456530	5570	5570	5570	5570	0
228	20250204	162200	159456530	5570	5570	5570	5570	0
229	20250204	162100	159456530	5570	5570	5570	5570	0
230	20250204	162000	159456530	5570	5570	5570	5570	0
231	20250204	161900	159456530	5570	5570	5570	5570	0
232	20250204	161800	159456530	5570	5570	5570	5570	0
233	20250204	161700	159456530	5570	5570	5570	5570	0
234	20250204	161600	159456530	5570	5570	5570	5570	0
235	20250204	161500	159456530	5570	5570	5570	5570	0
236	20250204	161400	159456530	5570	5570	5570	5570	0
237	20250204	161300	159456530	5570	5570	5570	5570	0
238	20250204	161200	159456530	5570	5570	5570	5570	0
239	20250204	161100	159456530	5570	5570	5570	5570	0
240	20250204	161000	159456530	5570	5570	5570	5570	0
241	20250204	160900	159456530	5570	5570	5570	5570	0
242	20250204	160800	159456530	5570	5570	5570	5570	884
243	20250204	160700	159456530	5570	5570	5570	5570	0
244	20250204	160600	159456530	5570	5570	5570	5570	0
245	20250204	160500	159456530	5570	5570	5570	5570	0
246	20250204	160400	159456530	5570	5570	5570	5570	0
247	20250204	160300	159456530	5570	5570	5570	5570	0
248	20250204	160200	159456530	5570	5570	5570	5570	0
249	20250204	160100	159456530	5570	5570	5570	5570	0
250	20250204	160000	159456530	5570	5570	5570	5570	0
251	20250204	155900	159456530	5570	5570	5570	5570	0
252	20250204	155800	159456530	5570	5570	5570	5570	0
253	20250204	155700	159456530	5570	5570	5570	5570	0
254	20250204	155600	159456530	5570	5570	5570	5570	0
255	20250204	155500	159456530	5570	5570	5570	5570	0
256	20250204	155400	159456530	5570	5570	5570	5570	0
257	20250204	155300	159456530	5570	5570	5570	5570	0
258	20250204	155200	159456530	5570	5570	5570	5570	0
259	20250204	155100	159456530	5570	5570	5570	5570	0
260	20250204	155000	159456530	5570	5570	5570	5570	0
261	20250204	154900	159456530	5570	5570	5570	5570	0
262	20250204	154800	159456530	5570	5570	5570	5570	0
263	20250204	154700	159456530	5570	5570	5570	5570	0
264	20250204	154600	159456530	5570	5570	5570	5570	0
265	20250204	154500	159456530	5570	5570	5570	5570	0
266	20250204	154400	159456530	5570	5570	5570	5570	0
267	20250204	154300	159456530	5570	5570	5570	5570	0
268	20250204	154200	159456530	5570	5570	5570	5570	0
269	20250204	154100	159456530	5570	5570	5570	5570	0
270	20250204	154000	159456530	5570	5570	5570	5570	0
271	20250204	153900	159456530	5570	5570	5570	5570	0
272	20250204	153800	159456530	5570	5570	5570	5570	884
273	20250204	153700	159456530	5570	5570	5570	5570	0
274	20250204	153600	159456530	5570	5570	5570	5570	0
275	20250204	153500	159456530	5570	5570	5570	5570	0
276	20250204	153400	159456530	5570	5570	5570	5570	0
277	20250204	153300	159456530	5570	5570	5570	5570	0
278	20250204	153200	159456530	5570	5570	5570	5570	0
279	20250204	153100	159456530	5570	5570	5570	5570	0
280	20250204	153000	159456530	5570	5570	5570	5570	884
281	20250204	152900	154532650	5580	5580	5580	5580	0
282	20250204	152800	154532650	5580	5580	5580	5580	0
283	20250204	152700	154532650	5580	5580	5580	5580	0
284	20250204	152600	154532650	5580	5580	5580	5580	0
285	20250204	152500	154532650	5580	5580	5580	5580	0
286	20250204	152400	154532650	5580	5580	5580	5580	0
287	20250204	152300	154532650	5580	5580	5580	5580	0
288	20250204	152200	154532650	5580	5580	5580	5580	0
289	20250204	152100	154532650	5580	5580	5580	5580	0
290	20250204	152000	154532650	5580	5580	5580	5580	0
291	20250204	151900	154532650	5580	5580	5580	5580	152
292	20250204	151800	153684490	5580	5580	5580	5580	203
293	20250204	151700	152551750	5580	5530	5580	5530	44
294	20250204	151600	152306860	5540	5540	5540	5540	8
295	20250204	151500	152262540	5580	5560	5580	5560	1630
296	20250204	151400	143180130	5560	5560	5560	5560	0
297	20250204	151300	143180130	5560	5560	5560	5560	0
298	20250204	151200	143180130	5560	5560	5560	5560	0
299	20250204	151100	143180130	5560	5560	5560	5560	1
300	20250204	151000	143174570	5560	5560	5560	5560	0
301	20250204	150900	143174570	5560	5560	5560	5560	0
302	20250204	150800	143174570	5560	5560	5560	5560	0
303	20250204	150700	143174570	5560	5560	5560	5560	0
304	20250204	150600	143174570	5560	5560	5560	5560	0
305	20250204	150500	143174570	5560	5560	5560	5560	10
306	20250204	150400	143118970	5560	5560	5560	5560	9
307	20250204	150300	143068930	5560	5560	5560	5560	1
308	20250204	150200	143063370	5560	5560	5560	5560	0
309	20250204	150100	143063370	5560	5560	5560	5560	0
310	20250204	150000	143063370	5560	5560	5560	5560	0
311	20250204	145900	143063370	5560	5560	5560	5560	3
312	20250204	145800	143046690	5570	5570	5570	5570	0
313	20250204	145700	143046690	5570	5570	5570	5570	0
314	20250204	145600	143046690	5570	5570	5570	5570	0
315	20250204	145500	143046690	5570	5570	5570	5570	0
316	20250204	145400	143046690	5570	5570	5570	5570	0
317	20250204	145300	143046690	5570	5570	5570	5570	0
318	20250204	145200	143046690	5570	5570	5570	5570	30
319	20250204	145100	142879590	5570	5570	5570	5570	0
320	20250204	145000	142879590	5570	5570	5570	5570	17
321	20250204	144900	142784900	5570	5570	5570	5570	0
322	20250204	144800	142784900	5570	5570	5570	5570	0
323	20250204	144700	142784900	5570	5570	5570	5570	0
324	20250204	144600	142784900	5570	5570	5570	5570	0
325	20250204	144500	142784900	5570	5570	5570	5570	1
326	20250204	144400	142779330	5550	5550	5550	5550	0
327	20250204	144300	142779330	5550	5550	5550	5550	0
328	20250204	144200	142779330	5550	5550	5550	5550	0
329	20250204	144100	142779330	5550	5550	5550	5550	0
330	20250204	144000	142779330	5550	5550	5550	5550	511
331	20250204	143900	139943280	5550	5550	5550	5550	0
332	20250204	143800	139943280	5550	5550	5560	5550	1963
333	20250204	143700	129048260	5550	5550	5550	5550	223
334	20250204	143600	127810610	5540	5540	5540	5540	0
335	20250204	143500	127810610	5540	5540	5540	5540	62
336	20250204	143400	127467130	5540	5540	5540	5540	0
337	20250204	143300	127467130	5540	5540	5540	5540	0
338	20250204	143200	127467130	5540	5540	5540	5540	46
339	20250204	143100	127212290	5540	5540	5540	5540	0
340	20250204	143000	127212290	5540	5540	5540	5540	64
341	20250204	142900	126857730	5540	5540	5540	5540	3
342	20250204	142800	126841110	5540	5540	5540	5540	34
343	20250204	142700	126652750	5540	5540	5540	5540	0
344	20250204	142600	126652750	5540	5540	5540	5540	10
345	20250204	142500	126597350	5520	5520	5520	5520	0
346	20250204	142400	126597350	5520	5520	5520	5520	0
347	20250204	142300	126597350	5520	5520	5520	5520	0
348	20250204	142200	126597350	5520	5520	5520	5520	0
349	20250204	142100	126597350	5520	5520	5520	5520	0
350	20250204	142000	126597350	5520	5520	5520	5520	0
351	20250204	141900	126597350	5520	5520	5520	5520	32
352	20250204	141800	126420710	5530	5530	5530	5530	150
353	20250204	141700	125591210	5530	5530	5530	5530	1
354	20250204	141600	125585680	5540	5540	5540	5540	1
355	20250204	141500	125580140	5560	5560	5560	5560	0
356	20250204	141400	125580140	5560	5560	5560	5560	0
357	20250204	141300	125580140	5560	5560	5560	5560	0
358	20250204	141200	125580140	5560	5560	5560	5560	0
359	20250204	141100	125580140	5560	5560	5560	5560	1
360	20250204	141000	125574580	5540	5540	5540	5540	0
361	20250204	140900	125574580	5540	5540	5540	5540	0
362	20250204	140800	125574580	5540	5530	5540	5520	48
363	20250204	140700	125309280	5540	5540	5540	5540	0
364	20250204	140600	125309280	5540	5540	5540	5540	0
365	20250204	140500	125309280	5540	5540	5540	5540	144
366	20250204	140400	124511520	5560	5560	5560	5560	0
367	20250204	140300	124511520	5560	5560	5560	5560	1
368	20250204	140200	124505960	5560	5560	5560	5560	0
369	20250204	140100	124505960	5560	5560	5560	5560	0
370	20250204	140000	124505960	5560	5560	5560	5560	500
371	20250204	135900	121725960	5550	5550	5550	5550	10
372	20250204	135800	121670460	5550	5550	5550	5550	0
373	20250204	135700	121670460	5550	5550	5550	5550	1
374	20250204	135600	121664910	5540	5540	5540	5540	0
375	20250204	135500	121664910	5540	5540	5540	5540	0
376	20250204	135400	121664910	5540	5540	5540	5540	0
377	20250204	135300	121664910	5540	5540	5540	5540	1
378	20250204	135200	121659370	5560	5560	5560	5560	0
379	20250204	135100	121659370	5560	5560	5560	5560	1
380	20250204	135000	121653810	5540	5540	5540	5540	0
381	20250204	134900	121653810	5540	5540	5540	5540	395
382	20250204	134800	119465510	5560	5560	5560	5560	0
383	20250204	134700	119465510	5560	5560	5560	5560	0
384	20250204	134600	119465510	5560	5560	5560	5560	0
385	20250204	134500	119465510	5560	5560	5560	5560	1
386	20250204	134400	119459950	5550	5550	5550	5550	0
387	20250204	134300	119459950	5550	5550	5550	5550	0
388	20250204	134200	119459950	5550	5550	5550	5550	0
389	20250204	134100	119459950	5550	5550	5550	5550	0
390	20250204	134000	119459950	5550	5550	5550	5550	0
391	20250204	133900	119459950	5550	5550	5550	5550	0
392	20250204	133800	119459950	5550	5550	5550	5550	0
393	20250204	133700	119459950	5550	5550	5550	5550	128
394	20250204	133600	118749550	5560	5560	5560	5560	0
395	20250204	133500	118749550	5560	5560	5560	5560	0
396	20250204	133400	118749550	5560	5560	5560	5560	0
397	20250204	133300	118749550	5560	5560	5560	5560	0
398	20250204	133200	118749550	5560	5560	5560	5560	0
399	20250204	133100	118749550	5560	5560	5560	5560	0
400	20250204	133000	118749550	5560	5560	5560	5560	5
401	20250204	132900	118721750	5560	5560	5560	5560	0
402	20250204	132800	118721750	5560	5560	5560	5560	0
403	20250204	132700	118721750	5560	5560	5560	5560	0
404	20250204	132600	118721750	5560	5560	5560	5560	0
405	20250204	132500	118721750	5560	5560	5560	5560	3
406	20250204	132400	118705070	5560	5560	5560	5560	0
407	20250204	132300	118705070	5560	5560	5560	5560	0
408	20250204	132200	118705070	5560	5560	5560	5560	0
409	20250204	132100	118705070	5560	5560	5560	5560	0
410	20250204	132000	118705070	5560	5560	5560	5560	0
411	20250204	131900	118705070	5560	5560	5560	5560	0
412	20250204	131800	118705070	5560	5560	5560	5560	543
413	20250204	131700	115685990	5560	5560	5560	5560	1
414	20250204	131600	115680430	5550	5550	5550	5550	0
415	20250204	131500	115680430	5550	5550	5550	5550	35
416	20250204	131400	115486180	5560	5560	5560	5560	0
417	20250204	131300	115486180	5560	5560	5560	5560	0
418	20250204	131200	115486180	5560	5560	5560	5560	0
419	20250204	131100	115486180	5560	5560	5560	5560	0
420	20250204	131000	115486180	5560	5560	5560	5560	63
421	20250204	130900	115135900	5560	5560	5560	5560	0
422	20250204	130800	115135900	5560	5560	5560	5560	0
423	20250204	130700	115135900	5560	5560	5560	5560	1
424	20250204	130600	115130340	5560	5560	5560	5560	0
425	20250204	130500	115130340	5560	5560	5560	5560	0
426	20250204	130400	115130340	5560	5560	5560	5560	0
427	20250204	130300	115130340	5560	5560	5560	5560	7
428	20250204	130200	115091420	5560	5560	5560	5560	0
429	20250204	130100	115091420	5560	5560	5560	5560	0
430	20250204	130000	115091420	5560	5560	5560	5560	0
431	20250204	125900	115091420	5560	5560	5560	5560	5
432	20250204	125800	115063620	5560	5560	5560	5560	263
433	20250204	125700	113601340	5560	5550	5560	5550	809
434	20250204	125600	109110510	5550	5550	5550	5550	0
435	20250204	125500	109110510	5550	5550	5550	5550	169
436	20250204	125400	108172560	5550	5550	5550	5550	20
437	20250204	125300	108061560	5550	5550	5550	5550	0
438	20250204	125200	108061560	5550	5550	5550	5550	0
439	20250204	125100	108061560	5550	5550	5550	5550	0
440	20250204	125000	108061560	5550	5550	5550	5550	0
441	20250204	124900	108061560	5550	5550	5550	5550	0
442	20250204	124800	108061560	5550	5550	5550	5550	0
443	20250204	124700	108061560	5550	5550	5550	5550	0
444	20250204	124600	108061560	5550	5550	5550	5550	0
445	20250204	124500	108061560	5550	5550	5550	5550	0
446	20250204	124400	108061560	5550	5550	5550	5550	1
447	20250204	124300	108056010	5530	5530	5530	5530	0
448	20250204	124200	108056010	5530	5530	5530	5530	0
449	20250204	124100	108056010	5530	5530	5530	5530	0
450	20250204	124000	108056010	5530	5530	5530	5530	0
451	20250204	123900	108056010	5530	5530	5530	5530	0
452	20250204	123800	108056010	5530	5530	5530	5530	1
453	20250204	123700	108050480	5550	5550	5550	5550	1
454	20250204	123600	108044930	5550	5550	5550	5550	3
455	20250204	123500	108028280	5550	5550	5550	5550	0
456	20250204	123400	108028280	5550	5550	5550	5550	200
457	20250204	123300	106918280	5550	5550	5550	5550	0
458	20250204	123200	106918280	5550	5550	5550	5550	1
459	20250204	123100	106912730	5520	5520	5520	5520	0
460	20250204	123000	106912730	5520	5520	5520	5520	0
461	20250204	122900	106912730	5520	5520	5520	5520	0
462	20250204	122800	106912730	5520	5520	5520	5520	0
463	20250204	122700	106912730	5520	5520	5520	5520	0
464	20250204	122600	106912730	5520	5520	5520	5520	0
465	20250204	122500	106912730	5520	5520	5520	5520	0
466	20250204	122400	106912730	5520	5520	5520	5520	0
467	20250204	122300	106912730	5520	5520	5520	5520	0
468	20250204	122200	106912730	5520	5520	5520	5520	0
469	20250204	122100	106912730	5520	5520	5520	5520	2159
470	20250204	122000	94995050	5520	5520	5520	5520	0
471	20250204	121900	94995050	5520	5520	5520	5520	73
472	20250204	121800	94592090	5550	5550	5550	5550	0
473	20250204	121700	94592090	5550	5530	5550	5530	504
474	20250204	121600	91804890	5530	5530	5530	5530	0
475	20250204	121500	91804890	5530	5530	5530	5530	0
476	20250204	121400	91804890	5530	5530	5530	5530	0
477	20250204	121300	91804890	5530	5530	5530	5530	1
478	20250204	121200	91799360	5540	5540	5540	5540	0
479	20250204	121100	91799360	5540	5540	5540	5540	0
480	20250204	121000	91799360	5540	5550	5550	5540	16
481	20250204	120900	91710690	5550	5550	5550	5550	0
482	20250204	120800	91710690	5550	5550	5550	5550	0
483	20250204	120700	91710690	5550	5550	5550	5550	0
484	20250204	120600	91710690	5550	5550	5550	5550	7
485	20250204	120500	91671840	5550	5550	5550	5550	0
486	20250204	120400	91671840	5550	5550	5550	5550	2
487	20250204	120300	91660740	5550	5550	5550	5550	0
488	20250204	120200	91660740	5550	5550	5550	5550	0
489	20250204	120100	91660740	5550	5550	5550	5550	1
490	20250204	120000	91655190	5550	5550	5550	5550	0
491	20250204	115900	91655190	5550	5550	5550	5550	0
492	20250204	115800	91655190	5550	5550	5550	5550	0
493	20250204	115700	91655190	5550	5550	5550	5550	0
494	20250204	115600	91655190	5550	5550	5550	5550	0
495	20250204	115500	91655190	5550	5550	5550	5550	0
496	20250204	115400	91655190	5550	5550	5550	5550	0
497	20250204	115300	91655190	5550	5550	5550	5550	1
498	20250204	115200	91649640	5540	5540	5540	5540	0
499	20250204	115100	91649640	5540	5540	5540	5540	0
500	20250204	115000	91649640	5540	5540	5540	5540	0
501	20250204	114900	91649640	5540	5540	5540	5540	8
502	20250204	114800	91605320	5540	5540	5540	5540	0
503	20250204	114700	91605320	5540	5540	5540	5540	2
504	20250204	114600	91594240	5530	5530	5530	5530	0
505	20250204	114500	91594240	5530	5530	5530	5530	0
506	20250204	114400	91594240	5530	5530	5530	5530	0
507	20250204	114300	91594240	5530	5530	5530	5530	0
508	20250204	114200	91594240	5530	5530	5530	5530	0
509	20250204	114100	91594240	5530	5530	5530	5530	0
510	20250204	114000	91594240	5530	5530	5530	5530	0
511	20250204	113900	91594240	5530	5530	5530	5530	32
512	20250204	113800	91417280	5540	5540	5540	5540	4
513	20250204	113700	91395120	5540	5540	5540	5540	0
514	20250204	113600	91395120	5540	5540	5540	5540	10
515	20250204	113500	91339720	5540	5540	5540	5540	5
516	20250204	113400	91312020	5530	5530	5530	5530	0
517	20250204	113300	91312020	5530	5530	5530	5530	0
518	20250204	113200	91312020	5530	5530	5530	5530	0
519	20250204	113100	91312020	5530	5530	5530	5530	0
520	20250204	113000	91312020	5530	5530	5530	5530	0
521	20250204	112900	91312020	5530	5530	5530	5530	0
522	20250204	112800	91312020	5530	5530	5530	5530	0
523	20250204	112700	91312020	5530	5530	5530	5530	0
524	20250204	112600	91312020	5530	5530	5530	5530	0
525	20250204	112500	91312020	5530	5530	5530	5530	0
526	20250204	112400	91312020	5530	5530	5530	5530	0
527	20250204	112300	91312020	5530	5530	5530	5530	43
528	20250204	112200	91074230	5510	5510	5510	5510	0
529	20250204	112100	91074230	5510	5510	5510	5510	0
530	20250204	112000	91074230	5510	5520	5520	5510	84
531	20250204	111900	90611110	5530	5530	5530	5530	50
532	20250204	111800	90334610	5540	5550	5550	5540	250
533	20250204	111700	88948170	5570	5570	5570	5570	784
534	20250204	111600	84581290	5570	5580	5580	5570	630
535	20250204	111500	81070890	5580	5580	5580	5580	1
536	20250204	111400	81065310	5590	5590	5590	5590	0
537	20250204	111300	81065310	5590	5590	5590	5590	0
538	20250204	111200	81065310	5590	5590	5590	5590	200
539	20250204	111100	79947310	5590	5590	5590	5590	8
540	20250204	111000	79902590	5580	5580	5580	5580	0
541	20250204	110900	79902590	5580	5580	5580	5580	0
542	20250204	110800	79902590	5580	5580	5580	5580	39
543	20250204	110700	79684970	5590	5590	5590	5590	0
544	20250204	110600	79684970	5590	5590	5590	5590	0
545	20250204	110500	79684970	5590	5590	5590	5590	0
546	20250204	110400	79684970	5590	5590	5590	5590	0
547	20250204	110300	79684970	5590	5560	5590	5560	1000
548	20250204	110200	74106260	5560	5560	5560	5560	0
549	20250204	110100	74106260	5560	5560	5560	5560	0
550	20250204	110000	74106260	5560	5560	5560	5560	0
551	20250204	105900	74106260	5560	5560	5560	5560	0
552	20250204	105800	74106260	5560	5560	5560	5560	1
553	20250204	105700	74100700	5560	5560	5560	5560	0
554	20250204	105600	74100700	5560	5560	5560	5560	0
555	20250204	105500	74100700	5560	5560	5560	5560	0
556	20250204	105400	74100700	5560	5560	5560	5560	0
557	20250204	105300	74100700	5560	5560	5560	5560	0
558	20250204	105200	74100700	5560	5560	5560	5560	1
559	20250204	105100	74095140	5550	5550	5550	5550	1
560	20250204	105000	74089590	5550	5560	5560	5550	94
561	20250204	104900	73567530	5550	5550	5550	5550	0
562	20250204	104800	73567530	5550	5550	5550	5550	0
563	20250204	104700	73567530	5550	5550	5550	5550	0
564	20250204	104600	73567530	5550	5550	5550	5550	1505
565	20250204	104500	65214780	5570	5570	5570	5570	0
566	20250204	104400	65214780	5570	5570	5570	5570	372
567	20250204	104300	63142740	5570	5570	5570	5570	200
568	20250204	104200	62028740	5570	5560	5570	5560	248
569	20250204	104100	60647540	5550	5550	5550	5550	2
570	20250204	104000	60636440	5560	5560	5560	5560	0
571	20250204	103900	60636440	5560	5560	5560	5560	0
572	20250204	103800	60636440	5560	5560	5560	5560	1
573	20250204	103700	60630880	5550	5550	5550	5550	0
574	20250204	103600	60630880	5550	5550	5550	5550	0
575	20250204	103500	60630880	5550	5550	5550	5550	0
576	20250204	103400	60630880	5550	5550	5550	5550	0
577	20250204	103300	60630880	5550	5550	5550	5550	98
578	20250204	103200	60086980	5560	5560	5560	5560	20
579	20250204	103100	59975780	5560	5560	5560	5560	15
580	20250204	103000	59892380	5560	5560	5560	5560	20
581	20250204	102900	59781180	5560	5560	5560	5560	1
582	20250204	102800	59775620	5550	5550	5550	5550	909
583	20250204	102700	54730670	5550	5550	5550	5550	30
584	20250204	102600	54564170	5550	5550	5550	5550	8
585	20250204	102500	54519770	5560	5550	5560	5550	528
586	20250204	102400	51589190	5550	5550	5550	5550	551
587	20250204	102300	48531140	5550	5550	5550	5550	0
588	20250204	102200	48531140	5550	5530	5550	5530	81
589	20250204	102100	48082500	5530	5530	5530	5530	6
590	20250204	102000	48049320	5530	5520	5530	5520	5
591	20250204	101900	48021710	5530	5530	5530	5530	3
592	20250204	101800	48005120	5530	5530	5530	5530	0
593	20250204	101700	48005120	5530	5530	5530	5530	0
594	20250204	101600	48005120	5530	5530	5530	5530	6
595	20250204	101500	47971940	5530	5530	5530	5530	23
596	20250204	101400	47844750	5510	5510	5510	5510	0
597	20250204	101300	47844750	5510	5510	5510	5510	200
598	20250204	101200	46742750	5530	5530	5530	5530	9
599	20250204	101100	46692980	5520	5520	5520	5520	16
600	20250204	101000	46604660	5530	5520	5530	5520	9
601	20250204	100900	46554950	5520	5520	5520	5520	41
602	20250204	100800	46328630	5550	5550	5550	5550	0
603	20250204	100700	46328630	5550	5550	5550	5550	0
604	20250204	100600	46328630	5550	5550	5550	5550	0
605	20250204	100500	46328630	5550	5550	5550	5550	0
606	20250204	100400	46328630	5550	5550	5550	5550	14
607	20250204	100300	46250930	5550	5550	5550	5550	0
608	20250204	100200	46250930	5550	5550	5550	5550	0
609	20250204	100100	46250930	5550	5550	5550	5550	0
610	20250204	100000	46250930	5550	5550	5550	5550	1
611	20250204	095900	46245380	5510	5530	5530	5510	51
612	20250204	095800	45963760	5560	5560	5560	5560	0
613	20250204	095700	45963760	5560	5560	5560	5560	0
614	20250204	095600	45963760	5560	5560	5560	5560	0
615	20250204	095500	45963760	5560	5560	5560	5560	0
616	20250204	095400	45963760	5560	5560	5560	5560	1
617	20250204	095300	45958200	5530	5530	5530	5530	0
618	20250204	095200	45958200	5530	5570	5570	5530	55
619	20250204	095100	45653960	5530	5530	5530	5530	0
620	20250204	095000	45653960	5530	5530	5530	5530	0
621	20250204	094900	45653960	5530	5530	5530	5530	3
622	20250204	094800	45637370	5530	5530	5530	5530	1
623	20250204	094700	45631840	5590	5590	5590	5590	0
624	20250204	094600	45631840	5590	5590	5590	5590	0
625	20250204	094500	45631840	5590	5590	5590	5590	0
626	20250204	094400	45631840	5590	5560	5590	5560	848
627	20250204	094300	40905460	5560	5540	5560	5530	201
628	20250204	094200	39793420	5530	5530	5530	5530	0
629	20250204	094100	39793420	5530	5530	5530	5530	1
630	20250204	094000	39787890	5580	5580	5580	5580	0
631	20250204	093900	39787890	5580	5580	5580	5580	0
632	20250204	093800	39787890	5580	5580	5580	5580	0
633	20250204	093700	39787890	5580	5580	5580	5580	0
634	20250204	093600	39787890	5580	5580	5580	5580	0
635	20250204	093500	39787890	5580	5580	5580	5580	0
636	20250204	093400	39787890	5580	5580	5580	5580	1
637	20250204	093300	39782310	5550	5550	5550	5550	1
638	20250204	093200	39776760	5580	5540	5580	5540	2922
639	20250204	093100	23574520	5520	5520	5520	5520	24
640	20250204	093000	23442040	5500	5500	5500	5500	1626
641	20250204	092900	14499040	5490	5490	5490	5490	0
642	20250204	092800	14499040	5490	5490	5490	5490	0
643	20250204	092700	14499040	5490	5490	5490	5490	137
644	20250204	092600	13746910	5490	5490	5490	5490	0
645	20250204	092500	13746910	5490	5490	5490	5490	0
646	20250204	092400	13746910	5490	5490	5490	5490	1
647	20250204	092300	13741420	5480	5480	5480	5480	17
648	20250204	092200	13648260	5500	5500	5500	5500	0
649	20250204	092100	13648260	5500	5500	5500	5500	20
650	20250204	092000	13538260	5500	5500	5500	5500	18
651	20250204	091900	13439260	5470	5470	5470	5470	0
652	20250204	091800	13439260	5470	5470	5470	5470	3
653	20250204	091700	13422850	5500	5480	5500	5480	23
654	20250204	091600	13296760	5470	5490	5490	5470	401
655	20250204	091500	11095290	5470	5470	5470	5470	0
656	20250204	091400	11095290	5470	5470	5470	5470	377
657	20250204	091300	9033100	5490	5490	5490	5490	499
658	20250204	091200	6293590	5470	5470	5470	5470	0
659	20250204	091100	6293590	5470	5460	5470	5460	148
660	20250204	091000	5484530	5450	5450	5450	5450	0
661	20250204	090900	5484530	5450	5410	5450	5410	64
662	20250204	090800	5136290	5410	5420	5420	5410	3
663	20250204	090700	5120050	5430	5440	5440	5430	552
664	20250204	090600	2117540	5470	5470	5470	5470	0
665	20250204	090500	2117540	5470	5470	5470	5470	2
666	20250204	090400	2106600	5440	5440	5440	5440	6
667	20250204	090300	2073960	5470	5470	5470	5470	25
668	20250204	090200	1937210	5470	5470	5470	5470	1
669	20250204	090100	1931740	5460	5450	5460	5450	12
670	20250204	090000	1866230	5440	5390	5440	5390	346