KissMeData/041520/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192400	29312200	5080	5080	5080	5080	5
3	20250204	192300	29312200	5080	5080	5080	5080	0
4	20250204	192200	29312200	5080	5080	5080	5080	0
5	20250204	192100	29312200	5080	5080	5080	5080	0
6	20250204	192000	29312200	5080	5080	5080	5080	0
7	20250204	191900	29312200	5080	5080	5080	5080	0
8	20250204	191800	29312200	5080	5080	5080	5080	0
9	20250204	191700	29312200	5080	5080	5080	5080	0
10	20250204	191600	29312200	5080	5080	5080	5080	0
11	20250204	191500	29312200	5080	5080	5080	5080	0
12	20250204	191400	29312200	5080	5080	5080	5080	0
13	20250204	191300	29312200	5080	5080	5080	5080	0
14	20250204	191200	29312200	5080	5080	5080	5080	0
15	20250204	191100	29312200	5080	5080	5080	5080	0
16	20250204	191000	29312200	5080	5080	5080	5080	0
17	20250204	190900	29312200	5080	5080	5080	5080	0
18	20250204	190800	29312200	5080	5080	5080	5080	0
19	20250204	190700	29312200	5080	5080	5080	5080	0
20	20250204	190600	29312200	5080	5080	5080	5080	0
21	20250204	190500	29312200	5080	5080	5080	5080	0
22	20250204	190400	29312200	5080	5080	5080	5080	0
23	20250204	190300	29312200	5080	5080	5080	5080	0
24	20250204	190200	29312200	5080	5080	5080	5080	0
25	20250204	190100	29312200	5080	5080	5080	5080	0
26	20250204	190000	29312200	5080	5080	5080	5080	0
27	20250204	185900	29312200	5080	5080	5080	5080	0
28	20250204	185800	29312200	5080	5080	5080	5080	0
29	20250204	185700	29312200	5080	5080	5080	5080	0
30	20250204	185600	29312200	5080	5080	5080	5080	0
31	20250204	185500	29312200	5080	5080	5080	5080	0
32	20250204	185400	29312200	5080	5080	5080	5080	5
33	20250204	185300	29312200	5080	5080	5080	5080	0
34	20250204	185200	29312200	5080	5080	5080	5080	0
35	20250204	185100	29312200	5080	5080	5080	5080	0
36	20250204	185000	29312200	5080	5080	5080	5080	0
37	20250204	184900	29312200	5080	5080	5080	5080	0
38	20250204	184800	29312200	5080	5080	5080	5080	0
39	20250204	184700	29312200	5080	5080	5080	5080	0
40	20250204	184600	29312200	5080	5080	5080	5080	0
41	20250204	184500	29312200	5080	5080	5080	5080	0
42	20250204	184400	29312200	5080	5080	5080	5080	0
43	20250204	184300	29312200	5080	5080	5080	5080	0
44	20250204	184200	29312200	5080	5080	5080	5080	0
45	20250204	184100	29312200	5080	5080	5080	5080	0
46	20250204	184000	29312200	5080	5080	5080	5080	0
47	20250204	183900	29312200	5080	5080	5080	5080	0
48	20250204	183800	29312200	5080	5080	5080	5080	0
49	20250204	183700	29312200	5080	5080	5080	5080	0
50	20250204	183600	29312200	5080	5080	5080	5080	0
51	20250204	183500	29312200	5080	5080	5080	5080	0
52	20250204	183400	29312200	5080	5080	5080	5080	0
53	20250204	183300	29312200	5080	5080	5080	5080	0
54	20250204	183200	29312200	5080	5080	5080	5080	0
55	20250204	183100	29312200	5080	5080	5080	5080	0
56	20250204	183000	29312200	5080	5080	5080	5080	0
57	20250204	182900	29312200	5080	5080	5080	5080	0
58	20250204	182800	29312200	5080	5080	5080	5080	0
59	20250204	182700	29312200	5080	5080	5080	5080	0
60	20250204	182600	29312200	5080	5080	5080	5080	0
61	20250204	182500	29312200	5080	5080	5080	5080	0
62	20250204	182400	29312200	5080	5080	5080	5080	5
63	20250204	182300	29312200	5080	5080	5080	5080	0
64	20250204	182200	29312200	5080	5080	5080	5080	0
65	20250204	182100	29312200	5080	5080	5080	5080	0
66	20250204	182000	29312200	5080	5080	5080	5080	0
67	20250204	181900	29312200	5080	5080	5080	5080	0
68	20250204	181800	29312200	5080	5080	5080	5080	0
69	20250204	181700	29312200	5080	5080	5080	5080	0
70	20250204	181600	29312200	5080	5080	5080	5080	0
71	20250204	181500	29312200	5080	5080	5080	5080	0
72	20250204	181400	29312200	5080	5080	5080	5080	0
73	20250204	181300	29312200	5080	5080	5080	5080	0
74	20250204	181200	29312200	5080	5080	5080	5080	0
75	20250204	181100	29312200	5080	5080	5080	5080	0
76	20250204	181000	29312200	5080	5080	5080	5080	0
77	20250204	180900	29312200	5080	5080	5080	5080	0
78	20250204	180800	29312200	5080	5080	5080	5080	0
79	20250204	180700	29312200	5080	5080	5080	5080	0
80	20250204	180600	29312200	5080	5080	5080	5080	0
81	20250204	180500	29312200	5080	5080	5080	5080	0
82	20250204	180400	29312200	5080	5080	5080	5080	0
83	20250204	180300	29312200	5080	5080	5080	5080	0
84	20250204	180200	29312200	5080	5080	5080	5080	0
85	20250204	180100	29312200	5080	5080	5080	5080	0
86	20250204	180000	29312200	5080	5080	5080	5080	0
87	20250204	175900	29312200	5080	5080	5080	5080	0
88	20250204	175800	29312200	5080	5080	5080	5080	0
89	20250204	175700	29312200	5080	5080	5080	5080	0
90	20250204	175600	29312200	5080	5080	5080	5080	0
91	20250204	175500	29312200	5080	5080	5080	5080	0
92	20250204	175400	29312200	5080	5080	5080	5080	5
93	20250204	175300	29312200	5080	5080	5080	5080	0
94	20250204	175200	29312200	5080	5080	5080	5080	0
95	20250204	175100	29312200	5080	5080	5080	5080	0
96	20250204	175000	29312200	5080	5080	5080	5080	0
97	20250204	174900	29312200	5080	5080	5080	5080	0
98	20250204	174800	29312200	5080	5080	5080	5080	0
99	20250204	174700	29312200	5080	5080	5080	5080	0
100	20250204	174600	29312200	5080	5080	5080	5080	0
101	20250204	174500	29312200	5080	5080	5080	5080	0
102	20250204	174400	29312200	5080	5080	5080	5080	0
103	20250204	174300	29312200	5080	5080	5080	5080	0
104	20250204	174200	29312200	5080	5080	5080	5080	0
105	20250204	174100	29312200	5080	5080	5080	5080	0
106	20250204	174000	29312200	5080	5080	5080	5080	0
107	20250204	173900	29312200	5080	5080	5080	5080	0
108	20250204	173800	29312200	5080	5080	5080	5080	0
109	20250204	173700	29312200	5080	5080	5080	5080	0
110	20250204	173600	29312200	5080	5080	5080	5080	0
111	20250204	173500	29312200	5080	5080	5080	5080	0
112	20250204	173400	29312200	5080	5080	5080	5080	0
113	20250204	173300	29312200	5080	5080	5080	5080	0
114	20250204	173200	29312200	5080	5080	5080	5080	0
115	20250204	173100	29312200	5080	5080	5080	5080	0
116	20250204	173000	29312200	5080	5080	5080	5080	0
117	20250204	172900	29312200	5080	5080	5080	5080	0
118	20250204	172800	29312200	5080	5080	5080	5080	0
119	20250204	172700	29312200	5080	5080	5080	5080	0
120	20250204	172600	29312200	5080	5080	5080	5080	0
121	20250204	172500	29312200	5080	5080	5080	5080	0
122	20250204	172400	29312200	5080	5080	5080	5080	5
123	20250204	172300	29312200	5080	5080	5080	5080	0
124	20250204	172200	29312200	5080	5080	5080	5080	0
125	20250204	172100	29312200	5080	5080	5080	5080	0
126	20250204	172000	29312200	5080	5080	5080	5080	0
127	20250204	171900	29312200	5080	5080	5080	5080	0
128	20250204	171800	29312200	5080	5080	5080	5080	0
129	20250204	171700	29312200	5080	5080	5080	5080	0
130	20250204	171600	29312200	5080	5080	5080	5080	0
131	20250204	171500	29312200	5080	5080	5080	5080	0
132	20250204	171400	29312200	5080	5080	5080	5080	0
133	20250204	171300	29312200	5080	5080	5080	5080	0
134	20250204	171200	29312200	5080	5080	5080	5080	0
135	20250204	171100	29312200	5080	5080	5080	5080	0
136	20250204	171000	29312200	5080	5080	5080	5080	0
137	20250204	170900	29312200	5080	5080	5080	5080	0
138	20250204	170800	29312200	5080	5080	5080	5080	0
139	20250204	170700	29312200	5080	5080	5080	5080	0
140	20250204	170600	29312200	5080	5080	5080	5080	0
141	20250204	170500	29312200	5080	5080	5080	5080	0
142	20250204	170400	29312200	5080	5080	5080	5080	0
143	20250204	170300	29312200	5080	5080	5080	5080	0
144	20250204	170200	29312200	5080	5080	5080	5080	0
145	20250204	170100	29312200	5080	5080	5080	5080	0
146	20250204	170000	29312200	5080	5080	5080	5080	0
147	20250204	165900	29312200	5080	5080	5080	5080	0
148	20250204	165800	29312200	5080	5080	5080	5080	0
149	20250204	165700	29312200	5080	5080	5080	5080	0
150	20250204	165600	29312200	5080	5080	5080	5080	0
151	20250204	165500	29312200	5080	5080	5080	5080	0
152	20250204	165400	29312200	5080	5080	5080	5080	5
153	20250204	165300	29312200	5080	5080	5080	5080	0
154	20250204	165200	29312200	5080	5080	5080	5080	0
155	20250204	165100	29312200	5080	5080	5080	5080	0
156	20250204	165000	29312200	5080	5080	5080	5080	0
157	20250204	164900	29312200	5080	5080	5080	5080	0
158	20250204	164800	29312200	5080	5080	5080	5080	0
159	20250204	164700	29312200	5080	5080	5080	5080	0
160	20250204	164600	29312200	5080	5080	5080	5080	0
161	20250204	164500	29312200	5080	5080	5080	5080	0
162	20250204	164400	29312200	5080	5080	5080	5080	0
163	20250204	164300	29312200	5080	5080	5080	5080	0
164	20250204	164200	29312200	5080	5080	5080	5080	0
165	20250204	164100	29312200	5080	5080	5080	5080	0
166	20250204	164000	29312200	5080	5080	5080	5080	0
167	20250204	163900	29312200	5080	5080	5080	5080	0
168	20250204	163800	29312200	5080	5080	5080	5080	0
169	20250204	163700	29312200	5080	5080	5080	5080	0
170	20250204	163600	29312200	5080	5080	5080	5080	0
171	20250204	163500	29312200	5080	5080	5080	5080	0
172	20250204	163400	29312200	5080	5080	5080	5080	0
173	20250204	163300	29312200	5080	5080	5080	5080	0
174	20250204	163200	29312200	5080	5080	5080	5080	0
175	20250204	163100	29312200	5080	5080	5080	5080	0
176	20250204	163000	29312200	5080	5080	5080	5080	0
177	20250204	162900	29312200	5080	5080	5080	5080	0
178	20250204	162800	29312200	5080	5080	5080	5080	0
179	20250204	162700	29312200	5080	5080	5080	5080	0
180	20250204	162600	29312200	5080	5080	5080	5080	0
181	20250204	162500	29312200	5080	5080	5080	5080	0
182	20250204	162400	29312200	5080	5080	5080	5080	5
183	20250204	162300	29312200	5080	5080	5080	5080	0
184	20250204	162200	29312200	5080	5080	5080	5080	0
185	20250204	162100	29312200	5080	5080	5080	5080	0
186	20250204	162000	29312200	5080	5080	5080	5080	0
187	20250204	161900	29312200	5080	5080	5080	5080	0
188	20250204	161800	29312200	5080	5080	5080	5080	0
189	20250204	161700	29312200	5080	5080	5080	5080	0
190	20250204	161600	29312200	5080	5080	5080	5080	0
191	20250204	161500	29312200	5080	5080	5080	5080	0
192	20250204	161400	29312200	5080	5080	5080	5080	0
193	20250204	161300	29312200	5080	5080	5080	5080	0
194	20250204	161200	29312200	5080	5080	5080	5080	0
195	20250204	161100	29312200	5080	5080	5080	5080	0
196	20250204	161000	29312200	5080	5080	5080	5080	0
197	20250204	160900	29312200	5080	5080	5080	5080	0
198	20250204	160800	29312200	5080	5080	5080	5080	0
199	20250204	160700	29312200	5080	5080	5080	5080	0
200	20250204	160600	29312200	5080	5080	5080	5080	0
201	20250204	160500	29312200	5080	5080	5080	5080	0
202	20250204	160400	29312200	5080	5080	5080	5080	0
203	20250204	160300	29312200	5080	5080	5080	5080	0
204	20250204	160200	29312200	5080	5080	5080	5080	0
205	20250204	160100	29312200	5080	5080	5080	5080	0
206	20250204	160000	29312200	5080	5080	5080	5080	0
207	20250204	155900	29312200	5080	5080	5080	5080	0
208	20250204	155800	29312200	5080	5080	5080	5080	0
209	20250204	155700	29312200	5080	5080	5080	5080	0
210	20250204	155600	29312200	5080	5080	5080	5080	0
211	20250204	155500	29312200	5080	5080	5080	5080	0
212	20250204	155400	29312200	5080	5080	5080	5080	5
213	20250204	155300	29312200	5080	5080	5080	5080	0
214	20250204	155200	29312200	5080	5080	5080	5080	0
215	20250204	155100	29312200	5080	5080	5080	5080	0
216	20250204	155000	29312200	5080	5080	5080	5080	0
217	20250204	154900	29312200	5080	5080	5080	5080	0
218	20250204	154800	29312200	5080	5080	5080	5080	0
219	20250204	154700	29312200	5080	5080	5080	5080	0
220	20250204	154600	29312200	5080	5080	5080	5080	0
221	20250204	154500	29312200	5080	5080	5080	5080	0
222	20250204	154400	29312200	5080	5080	5080	5080	0
223	20250204	154300	29312200	5080	5080	5080	5080	0
224	20250204	154200	29312200	5080	5080	5080	5080	0
225	20250204	154100	29312200	5080	5080	5080	5080	0
226	20250204	154000	29312200	5080	5080	5080	5080	0
227	20250204	153900	29312200	5080	5080	5080	5080	0
228	20250204	153800	29312200	5080	5080	5080	5080	0
229	20250204	153700	29312200	5080	5080	5080	5080	0
230	20250204	153600	29312200	5080	5080	5080	5080	0
231	20250204	153500	29312200	5080	5080	5080	5080	0
232	20250204	153400	29312200	5080	5080	5080	5080	0
233	20250204	153300	29312200	5080	5080	5080	5080	0
234	20250204	153200	29312200	5080	5080	5080	5080	0
235	20250204	153100	29312200	5080	5080	5080	5080	0
236	20250204	153000	29312200	5080	5080	5080	5080	5
237	20250204	152900	29286800	5060	5060	5060	5060	0
238	20250204	152800	29286800	5060	5060	5060	5060	0
239	20250204	152700	29286800	5060	5060	5060	5060	0
240	20250204	152600	29286800	5060	5060	5060	5060	0
241	20250204	152500	29286800	5060	5060	5060	5060	0
242	20250204	152400	29286800	5060	5060	5060	5060	0
243	20250204	152300	29286800	5060	5060	5060	5060	0
244	20250204	152200	29286800	5060	5060	5060	5060	0
245	20250204	152100	29286800	5060	5060	5060	5060	0
246	20250204	152000	29286800	5060	5060	5060	5060	0
247	20250204	151900	29286800	5060	5060	5060	5060	220
248	20250204	151800	28173600	5060	5060	5060	5060	0
249	20250204	151700	28173600	5060	5060	5060	5060	50
250	20250204	151600	27920600	5080	5080	5080	5080	0
251	20250204	151500	27920600	5080	5080	5080	5080	1
252	20250204	151400	27915520	5080	5080	5080	5080	0
253	20250204	151300	27915520	5080	5080	5080	5080	0
254	20250204	151200	27915520	5080	5080	5080	5080	0
255	20250204	151100	27915520	5080	5080	5080	5080	40
256	20250204	151000	27712320	5080	5080	5080	5080	0
257	20250204	150900	27712320	5080	5080	5080	5080	0
258	20250204	150800	27712320	5080	5080	5080	5080	0
259	20250204	150700	27712320	5080	5080	5080	5080	0
260	20250204	150600	27712320	5080	5080	5080	5080	0
261	20250204	150500	27712320	5080	5080	5080	5080	0
262	20250204	150400	27712320	5080	5080	5080	5080	0
263	20250204	150300	27712320	5080	5080	5080	5080	0
264	20250204	150200	27712320	5080	5080	5080	5080	0
265	20250204	150100	27712320	5080	5080	5080	5080	0
266	20250204	150000	27712320	5080	5080	5080	5080	0
267	20250204	145900	27712320	5080	5080	5080	5080	0
268	20250204	145800	27712320	5080	5080	5080	5080	0
269	20250204	145700	27712320	5080	5080	5080	5080	0
270	20250204	145600	27712320	5080	5070	5080	5070	5
271	20250204	145500	27686960	5070	5070	5070	5070	0
272	20250204	145400	27686960	5070	5070	5070	5070	0
273	20250204	145300	27686960	5070	5070	5070	5070	0
274	20250204	145200	27686960	5070	5070	5070	5070	0
275	20250204	145100	27686960	5070	5070	5070	5070	0
276	20250204	145000	27686960	5070	5070	5070	5070	0
277	20250204	144900	27686960	5070	5070	5070	5070	0
278	20250204	144800	27686960	5070	5070	5070	5070	0
279	20250204	144700	27686960	5070	5070	5070	5070	0
280	20250204	144600	27686960	5070	5070	5070	5070	22
281	20250204	144500	27575420	5070	5070	5070	5070	0
282	20250204	144400	27575420	5070	5070	5070	5070	0
283	20250204	144300	27575420	5070	5070	5070	5070	200
284	20250204	144200	26561420	5070	5070	5070	5070	0
285	20250204	144100	26561420	5070	5070	5070	5070	0
286	20250204	144000	26561420	5070	5070	5070	5070	0
287	20250204	143900	26561420	5070	5070	5070	5070	0
288	20250204	143800	26561420	5070	5070	5070	5070	50
289	20250204	143700	26307920	5070	5070	5070	5070	0
290	20250204	143600	26307920	5070	5070	5070	5070	0
291	20250204	143500	26307920	5070	5070	5070	5070	0
292	20250204	143400	26307920	5070	5070	5070	5070	4
293	20250204	143300	26287640	5060	5060	5060	5060	0
294	20250204	143200	26287640	5060	5060	5060	5060	0
295	20250204	143100	26287640	5060	5060	5060	5060	0
296	20250204	143000	26287640	5060	5060	5060	5060	0
297	20250204	142900	26287640	5060	5060	5060	5060	0
298	20250204	142800	26287640	5060	5060	5060	5060	0
299	20250204	142700	26287640	5060	5060	5060	5060	0
300	20250204	142600	26287640	5060	5060	5060	5060	0
301	20250204	142500	26287640	5060	5060	5060	5060	0
302	20250204	142400	26287640	5060	5060	5060	5060	0
303	20250204	142300	26287640	5060	5060	5060	5060	0
304	20250204	142200	26287640	5060	5060	5060	5060	0
305	20250204	142100	26287640	5060	5060	5060	5060	0
306	20250204	142000	26287640	5060	5060	5060	5060	0
307	20250204	141900	26287640	5060	5060	5060	5060	0
308	20250204	141800	26287640	5060	5060	5060	5060	0
309	20250204	141700	26287640	5060	5060	5060	5060	0
310	20250204	141600	26287640	5060	5060	5060	5060	0
311	20250204	141500	26287640	5060	5060	5060	5060	0
312	20250204	141400	26287640	5060	5060	5060	5060	0
313	20250204	141300	26287640	5060	5060	5060	5060	0
314	20250204	141200	26287640	5060	5060	5060	5060	0
315	20250204	141100	26287640	5060	5060	5060	5060	0
316	20250204	141000	26287640	5060	5060	5060	5060	0
317	20250204	140900	26287640	5060	5060	5060	5060	0
318	20250204	140800	26287640	5060	5060	5060	5060	150
319	20250204	140700	25528640	5070	5070	5070	5070	0
320	20250204	140600	25528640	5070	5070	5070	5070	0
321	20250204	140500	25528640	5070	5070	5070	5070	0
322	20250204	140400	25528640	5070	5070	5070	5070	0
323	20250204	140300	25528640	5070	5070	5070	5070	0
324	20250204	140200	25528640	5070	5070	5070	5070	0
325	20250204	140100	25528640	5070	5070	5070	5070	0
326	20250204	140000	25528640	5070	5070	5070	5070	1
327	20250204	135900	25523570	5080	5080	5080	5080	0
328	20250204	135800	25523570	5080	5080	5080	5080	0
329	20250204	135700	25523570	5080	5080	5080	5080	0
330	20250204	135600	25523570	5080	5080	5080	5080	0
331	20250204	135500	25523570	5080	5080	5080	5080	0
332	20250204	135400	25523570	5080	5080	5080	5080	0
333	20250204	135300	25523570	5080	5080	5080	5080	0
334	20250204	135200	25523570	5080	5080	5080	5080	2
335	20250204	135100	25513410	5080	5080	5080	5080	0
336	20250204	135000	25513410	5080	5080	5080	5080	0
337	20250204	134900	25513410	5080	5080	5080	5080	772
338	20250204	134800	21591650	5080	5080	5080	5080	228
339	20250204	134700	20433410	5080	5080	5080	5080	300
340	20250204	134600	18909410	5080	5080	5080	5080	0
341	20250204	134500	18909410	5080	5080	5080	5080	0
342	20250204	134400	18909410	5080	5080	5080	5080	0
343	20250204	134300	18909410	5080	5080	5080	5080	0
344	20250204	134200	18909410	5080	5080	5080	5080	0
345	20250204	134100	18909410	5080	5080	5080	5080	0
346	20250204	134000	18909410	5080	5080	5080	5080	0
347	20250204	133900	18909410	5080	5080	5080	5080	0
348	20250204	133800	18909410	5080	5080	5080	5080	0
349	20250204	133700	18909410	5080	5080	5080	5080	0
350	20250204	133600	18909410	5080	5080	5080	5080	0
351	20250204	133500	18909410	5080	5080	5080	5080	0
352	20250204	133400	18909410	5080	5080	5080	5080	0
353	20250204	133300	18909410	5080	5080	5080	5080	0
354	20250204	133200	18909410	5080	5080	5080	5080	0
355	20250204	133100	18909410	5080	5080	5080	5080	0
356	20250204	133000	18909410	5080	5080	5080	5080	0
357	20250204	132900	18909410	5080	5080	5080	5080	0
358	20250204	132800	18909410	5080	5080	5080	5080	0
359	20250204	132700	18909410	5080	5080	5080	5080	0
360	20250204	132600	18909410	5080	5080	5080	5080	0
361	20250204	132500	18909410	5080	5080	5080	5080	0
362	20250204	132400	18909410	5080	5080	5080	5080	0
363	20250204	132300	18909410	5080	5080	5080	5080	0
364	20250204	132200	18909410	5080	5080	5080	5080	0
365	20250204	132100	18909410	5080	5080	5080	5080	0
366	20250204	132000	18909410	5080	5080	5080	5080	0
367	20250204	131900	18909410	5080	5080	5080	5080	0
368	20250204	131800	18909410	5080	5080	5080	5080	0
369	20250204	131700	18909410	5080	5080	5080	5080	1
370	20250204	131600	18904330	5080	5080	5080	5080	0
371	20250204	131500	18904330	5080	5080	5080	5080	0
372	20250204	131400	18904330	5080	5080	5080	5080	0
373	20250204	131300	18904330	5080	5080	5080	5080	0
374	20250204	131200	18904330	5080	5080	5080	5080	0
375	20250204	131100	18904330	5080	5080	5080	5080	0
376	20250204	131000	18904330	5080	5080	5080	5080	0
377	20250204	130900	18904330	5080	5080	5080	5080	0
378	20250204	130800	18904330	5080	5080	5080	5080	0
379	20250204	130700	18904330	5080	5080	5080	5080	0
380	20250204	130600	18904330	5080	5080	5080	5080	0
381	20250204	130500	18904330	5080	5080	5080	5080	0
382	20250204	130400	18904330	5080	5080	5080	5080	0
383	20250204	130300	18904330	5080	5080	5080	5080	0
384	20250204	130200	18904330	5080	5080	5080	5080	0
385	20250204	130100	18904330	5080	5080	5080	5080	0
386	20250204	130000	18904330	5080	5080	5080	5080	0
387	20250204	125900	18904330	5080	5080	5080	5080	20
388	20250204	125800	18802730	5090	5090	5090	5090	0
389	20250204	125700	18802730	5090	5090	5090	5090	0
390	20250204	125600	18802730	5090	5090	5090	5090	0
391	20250204	125500	18802730	5090	5090	5090	5090	0
392	20250204	125400	18802730	5090	5090	5090	5090	0
393	20250204	125300	18802730	5090	5090	5090	5090	0
394	20250204	125200	18802730	5090	5090	5090	5090	0
395	20250204	125100	18802730	5090	5090	5090	5090	0
396	20250204	125000	18802730	5090	5090	5090	5090	0
397	20250204	124900	18802730	5090	5090	5090	5090	0
398	20250204	124800	18802730	5090	5090	5090	5090	0
399	20250204	124700	18802730	5090	5090	5090	5090	0
400	20250204	124600	18802730	5090	5090	5090	5090	0
401	20250204	124500	18802730	5090	5090	5090	5090	0
402	20250204	124400	18802730	5090	5090	5090	5090	0
403	20250204	124300	18802730	5090	5090	5090	5090	0
404	20250204	124200	18802730	5090	5090	5090	5090	0
405	20250204	124100	18802730	5090	5090	5090	5090	0
406	20250204	124000	18802730	5090	5090	5090	5090	0
407	20250204	123900	18802730	5090	5090	5090	5090	0
408	20250204	123800	18802730	5090	5090	5090	5090	0
409	20250204	123700	18802730	5090	5080	5090	5080	3
410	20250204	123600	18787480	5080	5080	5080	5080	0
411	20250204	123500	18787480	5080	5080	5080	5080	0
412	20250204	123400	18787480	5080	5080	5080	5080	0
413	20250204	123300	18787480	5080	5080	5080	5080	0
414	20250204	123200	18787480	5080	5080	5080	5080	0
415	20250204	123100	18787480	5080	5080	5080	5080	0
416	20250204	123000	18787480	5080	5080	5080	5080	0
417	20250204	122900	18787480	5080	5080	5080	5080	0
418	20250204	122800	18787480	5080	5080	5080	5080	0
419	20250204	122700	18787480	5080	5080	5080	5080	0
420	20250204	122600	18787480	5080	5080	5080	5080	0
421	20250204	122500	18787480	5080	5080	5080	5080	1
422	20250204	122400	18782400	5080	5080	5080	5080	0
423	20250204	122300	18782400	5080	5080	5080	5080	0
424	20250204	122200	18782400	5080	5080	5080	5080	0
425	20250204	122100	18782400	5080	5080	5080	5080	0
426	20250204	122000	18782400	5080	5080	5080	5080	0
427	20250204	121900	18782400	5080	5080	5080	5080	0
428	20250204	121800	18782400	5080	5080	5080	5080	0
429	20250204	121700	18782400	5080	5080	5080	5080	0
430	20250204	121600	18782400	5080	5080	5080	5080	0
431	20250204	121500	18782400	5080	5080	5080	5080	0
432	20250204	121400	18782400	5080	5080	5080	5080	0
433	20250204	121300	18782400	5080	5080	5080	5080	0
434	20250204	121200	18782400	5080	5080	5080	5080	0
435	20250204	121100	18782400	5080	5080	5080	5080	0
436	20250204	121000	18782400	5080	5080	5080	5080	0
437	20250204	120900	18782400	5080	5080	5080	5080	0
438	20250204	120800	18782400	5080	5080	5080	5080	0
439	20250204	120700	18782400	5080	5080	5080	5080	0
440	20250204	120600	18782400	5080	5080	5080	5080	0
441	20250204	120500	18782400	5080	5080	5080	5080	0
442	20250204	120400	18782400	5080	5080	5080	5080	0
443	20250204	120300	18782400	5080	5080	5080	5080	0
444	20250204	120200	18782400	5080	5080	5080	5080	0
445	20250204	120100	18782400	5080	5080	5080	5080	0
446	20250204	120000	18782400	5080	5080	5080	5080	0
447	20250204	115900	18782400	5080	5080	5080	5080	1410
448	20250204	115800	11619600	5080	5070	5080	5070	6
449	20250204	115700	11589130	5060	5060	5060	5060	0
450	20250204	115600	11589130	5060	5060	5060	5060	0
451	20250204	115500	11589130	5060	5060	5060	5060	0
452	20250204	115400	11589130	5060	5060	5060	5060	0
453	20250204	115300	11589130	5060	5060	5060	5060	0
454	20250204	115200	11589130	5060	5060	5060	5060	0
455	20250204	115100	11589130	5060	5060	5060	5060	0
456	20250204	115000	11589130	5060	5060	5060	5060	17
457	20250204	114900	11503110	5060	5060	5060	5060	0
458	20250204	114800	11503110	5060	5060	5060	5060	0
459	20250204	114700	11503110	5060	5060	5060	5060	0
460	20250204	114600	11503110	5060	5060	5060	5060	0
461	20250204	114500	11503110	5060	5060	5060	5060	0
462	20250204	114400	11503110	5060	5060	5060	5060	0
463	20250204	114300	11503110	5060	5060	5060	5060	0
464	20250204	114200	11503110	5060	5060	5060	5060	30
465	20250204	114100	11351310	5080	5080	5080	5080	0
466	20250204	114000	11351310	5080	5080	5080	5080	0
467	20250204	113900	11351310	5080	5080	5080	5080	0
468	20250204	113800	11351310	5080	5080	5080	5080	0
469	20250204	113700	11351310	5080	5080	5080	5080	0
470	20250204	113600	11351310	5080	5080	5080	5080	0
471	20250204	113500	11351310	5080	5080	5080	5080	0
472	20250204	113400	11351310	5080	5080	5080	5080	0
473	20250204	113300	11351310	5080	5080	5080	5080	0
474	20250204	113200	11351310	5080	5080	5080	5080	0
475	20250204	113100	11351310	5080	5080	5080	5080	0
476	20250204	113000	11351310	5080	5080	5080	5080	0
477	20250204	112900	11351310	5080	5080	5080	5080	0
478	20250204	112800	11351310	5080	5080	5080	5080	0
479	20250204	112700	11351310	5080	5080	5080	5080	0
480	20250204	112600	11351310	5080	5080	5080	5080	0
481	20250204	112500	11351310	5080	5080	5080	5080	0
482	20250204	112400	11351310	5080	5080	5080	5080	0
483	20250204	112300	11351310	5080	5080	5080	5080	0
484	20250204	112200	11351310	5080	5080	5080	5080	0
485	20250204	112100	11351310	5080	5080	5080	5080	0
486	20250204	112000	11351310	5080	5080	5080	5080	0
487	20250204	111900	11351310	5080	5080	5080	5080	0
488	20250204	111800	11351310	5080	5080	5080	5080	0
489	20250204	111700	11351310	5080	5080	5080	5080	0
490	20250204	111600	11351310	5080	5080	5080	5080	0
491	20250204	111500	11351310	5080	5080	5080	5080	0
492	20250204	111400	11351310	5080	5080	5080	5080	0
493	20250204	111300	11351310	5080	5080	5080	5080	0
494	20250204	111200	11351310	5080	5080	5080	5080	0
495	20250204	111100	11351310	5080	5080	5080	5080	0
496	20250204	111000	11351310	5080	5080	5080	5080	0
497	20250204	110900	11351310	5080	5080	5080	5080	0
498	20250204	110800	11351310	5080	5080	5080	5080	0
499	20250204	110700	11351310	5080	5080	5080	5080	0
500	20250204	110600	11351310	5080	5080	5080	5080	0
501	20250204	110500	11351310	5080	5080	5080	5080	0
502	20250204	110400	11351310	5080	5080	5080	5080	0
503	20250204	110300	11351310	5080	5080	5080	5080	0
504	20250204	110200	11351310	5080	5080	5080	5080	0
505	20250204	110100	11351310	5080	5080	5080	5080	0
506	20250204	110000	11351310	5080	5080	5080	5080	0
507	20250204	105900	11351310	5080	5080	5080	5080	0
508	20250204	105800	11351310	5080	5080	5080	5080	0
509	20250204	105700	11351310	5080	5080	5080	5080	0
510	20250204	105600	11351310	5080	5080	5080	5080	0
511	20250204	105500	11351310	5080	5080	5080	5080	0
512	20250204	105400	11351310	5080	5080	5080	5080	0
513	20250204	105300	11351310	5080	5080	5080	5080	0
514	20250204	105200	11351310	5080	5080	5080	5080	0
515	20250204	105100	11351310	5080	5080	5080	5080	0
516	20250204	105000	11351310	5080	5080	5080	5080	1
517	20250204	104900	11346230	5040	5040	5040	5040	0
518	20250204	104800	11346230	5040	5040	5040	5040	0
519	20250204	104700	11346230	5040	5040	5040	5040	0
520	20250204	104600	11346230	5040	5040	5040	5040	70
521	20250204	104500	10993430	5040	5040	5040	5040	0
522	20250204	104400	10993430	5040	5040	5040	5040	0
523	20250204	104300	10993430	5040	5040	5040	5040	0
524	20250204	104200	10993430	5040	5040	5040	5040	0
525	20250204	104100	10993430	5040	5040	5040	5040	0
526	20250204	104000	10993430	5040	5040	5040	5040	0
527	20250204	103900	10993430	5040	5040	5040	5040	0
528	20250204	103800	10993430	5040	5040	5040	5040	0
529	20250204	103700	10993430	5040	5040	5040	5040	0
530	20250204	103600	10993430	5040	5040	5040	5040	184
531	20250204	103500	10066070	5040	5040	5040	5040	0
532	20250204	103400	10066070	5040	5040	5040	5040	0
533	20250204	103300	10066070	5040	5040	5040	5040	0
534	20250204	103200	10066070	5040	5040	5040	5040	0
535	20250204	103100	10066070	5040	5040	5040	5040	0
536	20250204	103000	10066070	5040	5040	5040	5040	0
537	20250204	102900	10066070	5040	5040	5040	5040	0
538	20250204	102800	10066070	5040	5040	5040	5040	0
539	20250204	102700	10066070	5040	5040	5040	5040	0
540	20250204	102600	10066070	5040	5040	5040	5040	0
541	20250204	102500	10066070	5040	5040	5040	5040	0
542	20250204	102400	10066070	5040	5040	5040	5040	0
543	20250204	102300	10066070	5040	5050	5050	5040	991
544	20250204	102200	5071290	5060	5060	5060	5060	0
545	20250204	102100	5071290	5060	5060	5060	5060	0
546	20250204	102000	5071290	5060	5060	5060	5060	0
547	20250204	101900	5071290	5060	5060	5060	5060	0
548	20250204	101800	5071290	5060	5060	5060	5060	0
549	20250204	101700	5071290	5060	5060	5060	5060	0
550	20250204	101600	5071290	5060	5060	5060	5060	0
551	20250204	101500	5071290	5060	5060	5060	5060	0
552	20250204	101400	5071290	5060	5060	5060	5060	8
553	20250204	101300	5030810	5060	5060	5060	5060	0
554	20250204	101200	5030810	5060	5060	5060	5060	0
555	20250204	101100	5030810	5060	5060	5060	5060	1
556	20250204	101000	5025750	5050	5050	5050	5050	0
557	20250204	100900	5025750	5050	5050	5050	5050	0
558	20250204	100800	5025750	5050	5050	5050	5050	0
559	20250204	100700	5025750	5050	5050	5050	5050	115
560	20250204	100600	4445000	5050	5050	5050	5050	0
561	20250204	100500	4445000	5050	5050	5050	5050	282
562	20250204	100400	3020900	5060	5060	5060	5060	4
563	20250204	100300	3000660	5060	5060	5060	5060	1
564	20250204	100200	2995600	5060	5060	5060	5060	0
565	20250204	100100	2995600	5060	5060	5060	5060	0
566	20250204	100000	2995600	5060	5070	5070	5060	80
567	20250204	095900	2590400	5080	5080	5080	5080	0
568	20250204	095800	2590400	5080	5080	5080	5080	40
569	20250204	095700	2387200	5080	5080	5080	5080	0
570	20250204	095600	2387200	5080	5080	5080	5080	0
571	20250204	095500	2387200	5080	5070	5080	5070	7
572	20250204	095400	2351700	5050	5050	5050	5050	0
573	20250204	095300	2351700	5050	5050	5050	5050	0
574	20250204	095200	2351700	5050	5050	5050	5050	0
575	20250204	095100	2351700	5050	5050	5050	5050	100
576	20250204	095000	1846700	5050	5050	5050	5050	0
577	20250204	094900	1846700	5050	5050	5050	5050	0
578	20250204	094800	1846700	5050	5060	5060	5050	100
579	20250204	094700	1341200	5060	5060	5060	5060	0
580	20250204	094600	1341200	5060	5070	5070	5060	57
581	20250204	094500	1052680	5100	5100	5100	5100	0
582	20250204	094400	1052680	5100	5100	5100	5100	0
583	20250204	094300	1052680	5100	5100	5100	5100	0
584	20250204	094200	1052680	5100	5100	5100	5100	1
585	20250204	094100	1047580	5050	5050	5050	5050	0
586	20250204	094000	1047580	5050	5050	5050	5050	0
587	20250204	093900	1047580	5050	5050	5050	5050	0
588	20250204	093800	1047580	5050	5050	5050	5050	0
589	20250204	093700	1047580	5050	5050	5050	5050	0
590	20250204	093600	1047580	5050	5050	5050	5050	0
591	20250204	093500	1047580	5050	5050	5050	5050	0
592	20250204	093400	1047580	5050	5050	5050	5050	0
593	20250204	093300	1047580	5050	5050	5050	5050	0
594	20250204	093200	1047580	5050	5050	5050	5050	0
595	20250204	093100	1047580	5050	5050	5050	5050	0
596	20250204	093000	1047580	5050	5050	5050	5050	0
597	20250204	092900	1047580	5050	5050	5050	5050	0
598	20250204	092800	1047580	5050	5050	5050	5050	0
599	20250204	092700	1047580	5050	5050	5050	5050	0
600	20250204	092600	1047580	5050	5050	5050	5050	16
601	20250204	092500	966780	5040	5040	5040	5040	0
602	20250204	092400	966780	5040	5040	5040	5040	9
603	20250204	092300	921420	5080	5080	5080	5080	10
604	20250204	092200	870620	5080	5080	5080	5080	0
605	20250204	092100	870620	5080	5080	5080	5080	0
606	20250204	092000	870620	5080	5080	5080	5080	98
607	20250204	091900	372780	5100	5080	5100	5080	16
608	20250204	091800	291420	5080	5080	5080	5080	0
609	20250204	091700	291420	5080	5080	5080	5080	0
610	20250204	091600	291420	5080	5080	5080	5080	0
611	20250204	091500	291420	5080	5080	5080	5080	0
612	20250204	091400	291420	5080	5080	5080	5080	0
613	20250204	091300	291420	5080	5080	5080	5080	0
614	20250204	091200	291420	5080	5080	5080	5080	1
615	20250204	091100	286340	5070	5030	5070	5030	4
616	20250204	091000	266140	5100	5100	5100	5100	0
617	20250204	090900	266140	5100	5100	5100	5100	0
618	20250204	090800	266140	5100	5100	5100	5100	0
619	20250204	090700	266140	5100	5100	5100	5100	0
620	20250204	090600	266140	5100	5100	5100	5100	0
621	20250204	090500	266140	5100	5100	5100	5100	0
622	20250204	090400	266140	5100	5100	5100	5100	0
623	20250204	090300	266140	5100	5100	5100	5100	0
624	20250204	090200	266140	5100	5020	5100	5020	53
625	20250204	090100	0	5100	5100	5100	5100	0
626	20250204	090000	0	5100	5100	5100	5100	0