KissMeData/419120/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212700	39007880	5880	5880	5880	5880	215
3	20250204	212600	39007880	5880	5880	5880	5880	0
4	20250204	212500	39007880	5880	5880	5880	5880	0
5	20250204	212400	39007880	5880	5880	5880	5880	0
6	20250204	212300	39007880	5880	5880	5880	5880	0
7	20250204	212200	39007880	5880	5880	5880	5880	0
8	20250204	212100	39007880	5880	5880	5880	5880	0
9	20250204	212000	39007880	5880	5880	5880	5880	0
10	20250204	211900	39007880	5880	5880	5880	5880	0
11	20250204	211800	39007880	5880	5880	5880	5880	0
12	20250204	211700	39007880	5880	5880	5880	5880	0
13	20250204	211600	39007880	5880	5880	5880	5880	0
14	20250204	211500	39007880	5880	5880	5880	5880	0
15	20250204	211400	39007880	5880	5880	5880	5880	0
16	20250204	211300	39007880	5880	5880	5880	5880	0
17	20250204	211200	39007880	5880	5880	5880	5880	0
18	20250204	211100	39007880	5880	5880	5880	5880	0
19	20250204	211000	39007880	5880	5880	5880	5880	0
20	20250204	210900	39007880	5880	5880	5880	5880	0
21	20250204	210800	39007880	5880	5880	5880	5880	0
22	20250204	210700	39007880	5880	5880	5880	5880	0
23	20250204	210600	39007880	5880	5880	5880	5880	0
24	20250204	210500	39007880	5880	5880	5880	5880	0
25	20250204	210400	39007880	5880	5880	5880	5880	0
26	20250204	210300	39007880	5880	5880	5880	5880	0
27	20250204	210200	39007880	5880	5880	5880	5880	0
28	20250204	210100	39007880	5880	5880	5880	5880	0
29	20250204	210000	39007880	5880	5880	5880	5880	0
30	20250204	205900	39007880	5880	5880	5880	5880	0
31	20250204	205800	39007880	5880	5880	5880	5880	0
32	20250204	205700	39007880	5880	5880	5880	5880	215
33	20250204	205600	39007880	5880	5880	5880	5880	0
34	20250204	205500	39007880	5880	5880	5880	5880	0
35	20250204	205400	39007880	5880	5880	5880	5880	0
36	20250204	205300	39007880	5880	5880	5880	5880	0
37	20250204	205200	39007880	5880	5880	5880	5880	0
38	20250204	205100	39007880	5880	5880	5880	5880	0
39	20250204	205000	39007880	5880	5880	5880	5880	0
40	20250204	204900	39007880	5880	5880	5880	5880	0
41	20250204	204800	39007880	5880	5880	5880	5880	0
42	20250204	204700	39007880	5880	5880	5880	5880	0
43	20250204	204600	39007880	5880	5880	5880	5880	0
44	20250204	204500	39007880	5880	5880	5880	5880	0
45	20250204	204400	39007880	5880	5880	5880	5880	0
46	20250204	204300	39007880	5880	5880	5880	5880	0
47	20250204	204200	39007880	5880	5880	5880	5880	0
48	20250204	204100	39007880	5880	5880	5880	5880	0
49	20250204	204000	39007880	5880	5880	5880	5880	0
50	20250204	203900	39007880	5880	5880	5880	5880	0
51	20250204	203800	39007880	5880	5880	5880	5880	0
52	20250204	203700	39007880	5880	5880	5880	5880	0
53	20250204	203600	39007880	5880	5880	5880	5880	0
54	20250204	203500	39007880	5880	5880	5880	5880	0
55	20250204	203400	39007880	5880	5880	5880	5880	0
56	20250204	203300	39007880	5880	5880	5880	5880	0
57	20250204	203200	39007880	5880	5880	5880	5880	0
58	20250204	203100	39007880	5880	5880	5880	5880	0
59	20250204	203000	39007880	5880	5880	5880	5880	0
60	20250204	202900	39007880	5880	5880	5880	5880	0
61	20250204	202800	39007880	5880	5880	5880	5880	0
62	20250204	202700	39007880	5880	5880	5880	5880	215
63	20250204	202600	39007880	5880	5880	5880	5880	0
64	20250204	202500	39007880	5880	5880	5880	5880	0
65	20250204	202400	39007880	5880	5880	5880	5880	0
66	20250204	202300	39007880	5880	5880	5880	5880	0
67	20250204	202200	39007880	5880	5880	5880	5880	0
68	20250204	202100	39007880	5880	5880	5880	5880	0
69	20250204	202000	39007880	5880	5880	5880	5880	0
70	20250204	201900	39007880	5880	5880	5880	5880	0
71	20250204	201800	39007880	5880	5880	5880	5880	0
72	20250204	201700	39007880	5880	5880	5880	5880	0
73	20250204	201600	39007880	5880	5880	5880	5880	0
74	20250204	201500	39007880	5880	5880	5880	5880	0
75	20250204	201400	39007880	5880	5880	5880	5880	0
76	20250204	201300	39007880	5880	5880	5880	5880	0
77	20250204	201200	39007880	5880	5880	5880	5880	0
78	20250204	201100	39007880	5880	5880	5880	5880	0
79	20250204	201000	39007880	5880	5880	5880	5880	0
80	20250204	200900	39007880	5880	5880	5880	5880	0
81	20250204	200800	39007880	5880	5880	5880	5880	0
82	20250204	200700	39007880	5880	5880	5880	5880	0
83	20250204	200600	39007880	5880	5880	5880	5880	0
84	20250204	200500	39007880	5880	5880	5880	5880	0
85	20250204	200400	39007880	5880	5880	5880	5880	0
86	20250204	200300	39007880	5880	5880	5880	5880	0
87	20250204	200200	39007880	5880	5880	5880	5880	0
88	20250204	200100	39007880	5880	5880	5880	5880	0
89	20250204	200000	39007880	5880	5880	5880	5880	0
90	20250204	195900	39007880	5880	5880	5880	5880	0
91	20250204	195800	39007880	5880	5880	5880	5880	0
92	20250204	195700	39007880	5880	5880	5880	5880	215
93	20250204	195600	39007880	5880	5880	5880	5880	0
94	20250204	195500	39007880	5880	5880	5880	5880	0
95	20250204	195400	39007880	5880	5880	5880	5880	0
96	20250204	195300	39007880	5880	5880	5880	5880	0
97	20250204	195200	39007880	5880	5880	5880	5880	0
98	20250204	195100	39007880	5880	5880	5880	5880	0
99	20250204	195000	39007880	5880	5880	5880	5880	0
100	20250204	194900	39007880	5880	5880	5880	5880	0
101	20250204	194800	39007880	5880	5880	5880	5880	0
102	20250204	194700	39007880	5880	5880	5880	5880	0
103	20250204	194600	39007880	5880	5880	5880	5880	0
104	20250204	194500	39007880	5880	5880	5880	5880	0
105	20250204	194400	39007880	5880	5880	5880	5880	0
106	20250204	194300	39007880	5880	5880	5880	5880	0
107	20250204	194200	39007880	5880	5880	5880	5880	0
108	20250204	194100	39007880	5880	5880	5880	5880	0
109	20250204	194000	39007880	5880	5880	5880	5880	0
110	20250204	193900	39007880	5880	5880	5880	5880	0
111	20250204	193800	39007880	5880	5880	5880	5880	0
112	20250204	193700	39007880	5880	5880	5880	5880	0
113	20250204	193600	39007880	5880	5880	5880	5880	0
114	20250204	193500	39007880	5880	5880	5880	5880	0
115	20250204	193400	39007880	5880	5880	5880	5880	0
116	20250204	193300	39007880	5880	5880	5880	5880	0
117	20250204	193200	39007880	5880	5880	5880	5880	0
118	20250204	193100	39007880	5880	5880	5880	5880	0
119	20250204	193000	39007880	5880	5880	5880	5880	0
120	20250204	192900	39007880	5880	5880	5880	5880	0
121	20250204	192800	39007880	5880	5880	5880	5880	0
122	20250204	192700	39007880	5880	5880	5880	5880	215
123	20250204	192600	39007880	5880	5880	5880	5880	0
124	20250204	192500	39007880	5880	5880	5880	5880	0
125	20250204	192400	39007880	5880	5880	5880	5880	0
126	20250204	192300	39007880	5880	5880	5880	5880	0
127	20250204	192200	39007880	5880	5880	5880	5880	0
128	20250204	192100	39007880	5880	5880	5880	5880	0
129	20250204	192000	39007880	5880	5880	5880	5880	0
130	20250204	191900	39007880	5880	5880	5880	5880	0
131	20250204	191800	39007880	5880	5880	5880	5880	0
132	20250204	191700	39007880	5880	5880	5880	5880	0
133	20250204	191600	39007880	5880	5880	5880	5880	0
134	20250204	191500	39007880	5880	5880	5880	5880	0
135	20250204	191400	39007880	5880	5880	5880	5880	0
136	20250204	191300	39007880	5880	5880	5880	5880	0
137	20250204	191200	39007880	5880	5880	5880	5880	0
138	20250204	191100	39007880	5880	5880	5880	5880	0
139	20250204	191000	39007880	5880	5880	5880	5880	0
140	20250204	190900	39007880	5880	5880	5880	5880	0
141	20250204	190800	39007880	5880	5880	5880	5880	0
142	20250204	190700	39007880	5880	5880	5880	5880	0
143	20250204	190600	39007880	5880	5880	5880	5880	0
144	20250204	190500	39007880	5880	5880	5880	5880	0
145	20250204	190400	39007880	5880	5880	5880	5880	0
146	20250204	190300	39007880	5880	5880	5880	5880	0
147	20250204	190200	39007880	5880	5880	5880	5880	0
148	20250204	190100	39007880	5880	5880	5880	5880	0
149	20250204	190000	39007880	5880	5880	5880	5880	0
150	20250204	185900	39007880	5880	5880	5880	5880	0
151	20250204	185800	39007880	5880	5880	5880	5880	0
152	20250204	185700	39007880	5880	5880	5880	5880	215
153	20250204	185600	39007880	5880	5880	5880	5880	0
154	20250204	185500	39007880	5880	5880	5880	5880	0
155	20250204	185400	39007880	5880	5880	5880	5880	0
156	20250204	185300	39007880	5880	5880	5880	5880	0
157	20250204	185200	39007880	5880	5880	5880	5880	0
158	20250204	185100	39007880	5880	5880	5880	5880	0
159	20250204	185000	39007880	5880	5880	5880	5880	0
160	20250204	184900	39007880	5880	5880	5880	5880	0
161	20250204	184800	39007880	5880	5880	5880	5880	0
162	20250204	184700	39007880	5880	5880	5880	5880	0
163	20250204	184600	39007880	5880	5880	5880	5880	0
164	20250204	184500	39007880	5880	5880	5880	5880	0
165	20250204	184400	39007880	5880	5880	5880	5880	0
166	20250204	184300	39007880	5880	5880	5880	5880	0
167	20250204	184200	39007880	5880	5880	5880	5880	0
168	20250204	184100	39007880	5880	5880	5880	5880	0
169	20250204	184000	39007880	5880	5880	5880	5880	0
170	20250204	183900	39007880	5880	5880	5880	5880	0
171	20250204	183800	39007880	5880	5880	5880	5880	0
172	20250204	183700	39007880	5880	5880	5880	5880	0
173	20250204	183600	39007880	5880	5880	5880	5880	0
174	20250204	183500	39007880	5880	5880	5880	5880	0
175	20250204	183400	39007880	5880	5880	5880	5880	0
176	20250204	183300	39007880	5880	5880	5880	5880	0
177	20250204	183200	39007880	5880	5880	5880	5880	0
178	20250204	183100	39007880	5880	5880	5880	5880	0
179	20250204	183000	39007880	5880	5880	5880	5880	0
180	20250204	182900	39007880	5880	5880	5880	5880	0
181	20250204	182800	39007880	5880	5880	5880	5880	0
182	20250204	182700	39007880	5880	5880	5880	5880	215
183	20250204	182600	39007880	5880	5880	5880	5880	0
184	20250204	182500	39007880	5880	5880	5880	5880	0
185	20250204	182400	39007880	5880	5880	5880	5880	0
186	20250204	182300	39007880	5880	5880	5880	5880	0
187	20250204	182200	39007880	5880	5880	5880	5880	0
188	20250204	182100	39007880	5880	5880	5880	5880	0
189	20250204	182000	39007880	5880	5880	5880	5880	0
190	20250204	181900	39007880	5880	5880	5880	5880	0
191	20250204	181800	39007880	5880	5880	5880	5880	0
192	20250204	181700	39007880	5880	5880	5880	5880	0
193	20250204	181600	39007880	5880	5880	5880	5880	0
194	20250204	181500	39007880	5880	5880	5880	5880	0
195	20250204	181400	39007880	5880	5880	5880	5880	0
196	20250204	181300	39007880	5880	5880	5880	5880	0
197	20250204	181200	39007880	5880	5880	5880	5880	0
198	20250204	181100	39007880	5880	5880	5880	5880	0
199	20250204	181000	39007880	5880	5880	5880	5880	0
200	20250204	180900	39007880	5880	5880	5880	5880	0
201	20250204	180800	39007880	5880	5880	5880	5880	0
202	20250204	180700	39007880	5880	5880	5880	5880	0
203	20250204	180600	39007880	5880	5880	5880	5880	0
204	20250204	180500	39007880	5880	5880	5880	5880	0
205	20250204	180400	39007880	5880	5880	5880	5880	0
206	20250204	180300	39007880	5880	5880	5880	5880	0
207	20250204	180200	39007880	5880	5880	5880	5880	0
208	20250204	180100	39007880	5880	5880	5880	5880	0
209	20250204	180000	39007880	5880	5880	5880	5880	0
210	20250204	175900	39007880	5880	5880	5880	5880	0
211	20250204	175800	39007880	5880	5880	5880	5880	0
212	20250204	175700	39007880	5880	5880	5880	5880	215
213	20250204	175600	39007880	5880	5880	5880	5880	0
214	20250204	175500	39007880	5880	5880	5880	5880	0
215	20250204	175400	39007880	5880	5880	5880	5880	0
216	20250204	175300	39007880	5880	5880	5880	5880	0
217	20250204	175200	39007880	5880	5880	5880	5880	0
218	20250204	175100	39007880	5880	5880	5880	5880	0
219	20250204	175000	39007880	5880	5880	5880	5880	0
220	20250204	174900	39007880	5880	5880	5880	5880	0
221	20250204	174800	39007880	5880	5880	5880	5880	0
222	20250204	174700	39007880	5880	5880	5880	5880	0
223	20250204	174600	39007880	5880	5880	5880	5880	0
224	20250204	174500	39007880	5880	5880	5880	5880	0
225	20250204	174400	39007880	5880	5880	5880	5880	0
226	20250204	174300	39007880	5880	5880	5880	5880	0
227	20250204	174200	39007880	5880	5880	5880	5880	0
228	20250204	174100	39007880	5880	5880	5880	5880	0
229	20250204	174000	39007880	5880	5880	5880	5880	0
230	20250204	173900	39007880	5880	5880	5880	5880	0
231	20250204	173800	39007880	5880	5880	5880	5880	0
232	20250204	173700	39007880	5880	5880	5880	5880	0
233	20250204	173600	39007880	5880	5880	5880	5880	0
234	20250204	173500	39007880	5880	5880	5880	5880	0
235	20250204	173400	39007880	5880	5880	5880	5880	0
236	20250204	173300	39007880	5880	5880	5880	5880	0
237	20250204	173200	39007880	5880	5880	5880	5880	0
238	20250204	173100	39007880	5880	5880	5880	5880	0
239	20250204	173000	39007880	5880	5880	5880	5880	0
240	20250204	172900	39007880	5880	5880	5880	5880	0
241	20250204	172800	39007880	5880	5880	5880	5880	0
242	20250204	172700	39007880	5880	5880	5880	5880	215
243	20250204	172600	39007880	5880	5880	5880	5880	0
244	20250204	172500	39007880	5880	5880	5880	5880	0
245	20250204	172400	39007880	5880	5880	5880	5880	0
246	20250204	172300	39007880	5880	5880	5880	5880	0
247	20250204	172200	39007880	5880	5880	5880	5880	0
248	20250204	172100	39007880	5880	5880	5880	5880	0
249	20250204	172000	39007880	5880	5880	5880	5880	0
250	20250204	171900	39007880	5880	5880	5880	5880	0
251	20250204	171800	39007880	5880	5880	5880	5880	0
252	20250204	171700	39007880	5880	5880	5880	5880	0
253	20250204	171600	39007880	5880	5880	5880	5880	0
254	20250204	171500	39007880	5880	5880	5880	5880	0
255	20250204	171400	39007880	5880	5880	5880	5880	0
256	20250204	171300	39007880	5880	5880	5880	5880	0
257	20250204	171200	39007880	5880	5880	5880	5880	0
258	20250204	171100	39007880	5880	5880	5880	5880	0
259	20250204	171000	39007880	5880	5880	5880	5880	0
260	20250204	170900	39007880	5880	5880	5880	5880	0
261	20250204	170800	39007880	5880	5880	5880	5880	0
262	20250204	170700	39007880	5880	5880	5880	5880	0
263	20250204	170600	39007880	5880	5880	5880	5880	0
264	20250204	170500	39007880	5880	5880	5880	5880	0
265	20250204	170400	39007880	5880	5880	5880	5880	0
266	20250204	170300	39007880	5880	5880	5880	5880	0
267	20250204	170200	39007880	5880	5880	5880	5880	0
268	20250204	170100	39007880	5880	5880	5880	5880	0
269	20250204	170000	39007880	5880	5880	5880	5880	0
270	20250204	165900	39007880	5880	5880	5880	5880	0
271	20250204	165800	39007880	5880	5880	5880	5880	0
272	20250204	165700	39007880	5880	5880	5880	5880	215
273	20250204	165600	39007880	5880	5880	5880	5880	0
274	20250204	165500	39007880	5880	5880	5880	5880	0
275	20250204	165400	39007880	5880	5880	5880	5880	0
276	20250204	165300	39007880	5880	5880	5880	5880	0
277	20250204	165200	39007880	5880	5880	5880	5880	0
278	20250204	165100	39007880	5880	5880	5880	5880	0
279	20250204	165000	39007880	5880	5880	5880	5880	0
280	20250204	164900	39007880	5880	5880	5880	5880	0
281	20250204	164800	39007880	5880	5880	5880	5880	0
282	20250204	164700	39007880	5880	5880	5880	5880	0
283	20250204	164600	39007880	5880	5880	5880	5880	0
284	20250204	164500	39007880	5880	5880	5880	5880	0
285	20250204	164400	39007880	5880	5880	5880	5880	0
286	20250204	164300	39007880	5880	5880	5880	5880	0
287	20250204	164200	39007880	5880	5880	5880	5880	0
288	20250204	164100	39007880	5880	5880	5880	5880	0
289	20250204	164000	39007880	5880	5880	5880	5880	0
290	20250204	163900	39007880	5880	5880	5880	5880	0
291	20250204	163800	39007880	5880	5880	5880	5880	0
292	20250204	163700	39007880	5880	5880	5880	5880	0
293	20250204	163600	39007880	5880	5880	5880	5880	0
294	20250204	163500	39007880	5880	5880	5880	5880	0
295	20250204	163400	39007880	5880	5880	5880	5880	0
296	20250204	163300	39007880	5880	5880	5880	5880	0
297	20250204	163200	39007880	5880	5880	5880	5880	0
298	20250204	163100	39007880	5880	5880	5880	5880	0
299	20250204	163000	39007880	5880	5880	5880	5880	0
300	20250204	162900	39007880	5880	5880	5880	5880	0
301	20250204	162800	39007880	5880	5880	5880	5880	0
302	20250204	162700	39007880	5880	5880	5880	5880	215
303	20250204	162600	39007880	5880	5880	5880	5880	0
304	20250204	162500	39007880	5880	5880	5880	5880	0
305	20250204	162400	39007880	5880	5880	5880	5880	0
306	20250204	162300	39007880	5880	5880	5880	5880	0
307	20250204	162200	39007880	5880	5880	5880	5880	0
308	20250204	162100	39007880	5880	5880	5880	5880	0
309	20250204	162000	39007880	5880	5880	5880	5880	0
310	20250204	161900	39007880	5880	5880	5880	5880	0
311	20250204	161800	39007880	5880	5880	5880	5880	0
312	20250204	161700	39007880	5880	5880	5880	5880	0
313	20250204	161600	39007880	5880	5880	5880	5880	0
314	20250204	161500	39007880	5880	5880	5880	5880	0
315	20250204	161400	39007880	5880	5880	5880	5880	0
316	20250204	161300	39007880	5880	5880	5880	5880	0
317	20250204	161200	39007880	5880	5880	5880	5880	0
318	20250204	161100	39007880	5880	5880	5880	5880	0
319	20250204	161000	39007880	5880	5880	5880	5880	0
320	20250204	160900	39007880	5880	5880	5880	5880	0
321	20250204	160800	39007880	5880	5880	5880	5880	0
322	20250204	160700	39007880	5880	5880	5880	5880	0
323	20250204	160600	39007880	5880	5880	5880	5880	0
324	20250204	160500	39007880	5880	5880	5880	5880	0
325	20250204	160400	39007880	5880	5880	5880	5880	0
326	20250204	160300	39007880	5880	5880	5880	5880	0
327	20250204	160200	39007880	5880	5880	5880	5880	0
328	20250204	160100	39007880	5880	5880	5880	5880	0
329	20250204	160000	39007880	5880	5880	5880	5880	0
330	20250204	155900	39007880	5880	5880	5880	5880	0
331	20250204	155800	39007880	5880	5880	5880	5880	0
332	20250204	155700	39007880	5880	5880	5880	5880	215
333	20250204	155600	39007880	5880	5880	5880	5880	0
334	20250204	155500	39007880	5880	5880	5880	5880	0
335	20250204	155400	39007880	5880	5880	5880	5880	0
336	20250204	155300	39007880	5880	5880	5880	5880	0
337	20250204	155200	39007880	5880	5880	5880	5880	0
338	20250204	155100	39007880	5880	5880	5880	5880	0
339	20250204	155000	39007880	5880	5880	5880	5880	0
340	20250204	154900	39007880	5880	5880	5880	5880	0
341	20250204	154800	39007880	5880	5880	5880	5880	0
342	20250204	154700	39007880	5880	5880	5880	5880	0
343	20250204	154600	39007880	5880	5880	5880	5880	0
344	20250204	154500	39007880	5880	5880	5880	5880	0
345	20250204	154400	39007880	5880	5880	5880	5880	0
346	20250204	154300	39007880	5880	5880	5880	5880	0
347	20250204	154200	39007880	5880	5880	5880	5880	0
348	20250204	154100	39007880	5880	5880	5880	5880	0
349	20250204	154000	39007880	5880	5880	5880	5880	0
350	20250204	153900	39007880	5880	5880	5880	5880	0
351	20250204	153800	39007880	5880	5880	5880	5880	0
352	20250204	153700	39007880	5880	5880	5880	5880	0
353	20250204	153600	39007880	5880	5880	5880	5880	0
354	20250204	153500	39007880	5880	5880	5880	5880	0
355	20250204	153400	39007880	5880	5880	5880	5880	0
356	20250204	153300	39007880	5880	5880	5880	5880	0
357	20250204	153200	39007880	5880	5880	5880	5880	0
358	20250204	153100	39007880	5880	5880	5880	5880	0
359	20250204	153000	39007880	5880	5880	5880	5880	215
360	20250204	152900	37743680	5860	5860	5860	5860	0
361	20250204	152800	37743680	5860	5860	5860	5860	0
362	20250204	152700	37743680	5860	5860	5860	5860	0
363	20250204	152600	37743680	5860	5860	5860	5860	0
364	20250204	152500	37743680	5860	5860	5860	5860	0
365	20250204	152400	37743680	5860	5860	5860	5860	0
366	20250204	152300	37743680	5860	5860	5860	5860	0
367	20250204	152200	37743680	5860	5860	5860	5860	0
368	20250204	152100	37743680	5860	5860	5860	5860	0
369	20250204	152000	37743680	5860	5860	5860	5860	0
370	20250204	151900	37743680	5860	5860	5860	5860	50
371	20250204	151800	37450680	5860	5800	5860	5800	2
372	20250204	151700	37439020	5860	5860	5860	5860	0
373	20250204	151600	37439020	5860	5860	5860	5860	0
374	20250204	151500	37439020	5860	5860	5860	5860	1
375	20250204	151400	37433160	5860	5860	5860	5860	0
376	20250204	151300	37433160	5860	5860	5860	5860	0
377	20250204	151200	37433160	5860	5860	5860	5860	0
378	20250204	151100	37433160	5860	5860	5860	5860	1
379	20250204	151000	37427300	5860	5860	5860	5860	0
380	20250204	150900	37427300	5860	5860	5860	5860	0
381	20250204	150800	37427300	5860	5860	5860	5860	0
382	20250204	150700	37427300	5860	5860	5860	5860	0
383	20250204	150600	37427300	5860	5860	5860	5860	0
384	20250204	150500	37427300	5860	5860	5860	5860	0
385	20250204	150400	37427300	5860	5860	5860	5860	7
386	20250204	150300	37386280	5860	5860	5860	5860	1
387	20250204	150200	37380420	5820	5820	5820	5820	0
388	20250204	150100	37380420	5820	5820	5820	5820	0
389	20250204	150000	37380420	5820	5820	5820	5820	3
390	20250204	145900	37362960	5860	5860	5860	5860	0
391	20250204	145800	37362960	5860	5860	5860	5860	0
392	20250204	145700	37362960	5860	5860	5860	5860	0
393	20250204	145600	37362960	5860	5860	5860	5860	0
394	20250204	145500	37362960	5860	5860	5860	5860	0
395	20250204	145400	37362960	5860	5860	5860	5860	0
396	20250204	145300	37362960	5860	5860	5860	5860	0
397	20250204	145200	37362960	5860	5860	5860	5860	0
398	20250204	145100	37362960	5860	5860	5860	5860	0
399	20250204	145000	37362960	5860	5860	5860	5860	0
400	20250204	144900	37362960	5860	5860	5860	5860	0
401	20250204	144800	37362960	5860	5860	5860	5860	0
402	20250204	144700	37362960	5860	5860	5860	5860	0
403	20250204	144600	37362960	5860	5860	5860	5860	0
404	20250204	144500	37362960	5860	5860	5860	5860	0
405	20250204	144400	37362960	5860	5860	5860	5860	0
406	20250204	144300	37362960	5860	5860	5860	5860	0
407	20250204	144200	37362960	5860	5860	5860	5860	0
408	20250204	144100	37362960	5860	5860	5860	5860	0
409	20250204	144000	37362960	5860	5860	5860	5860	0
410	20250204	143900	37362960	5860	5860	5860	5860	0
411	20250204	143800	37362960	5860	5860	5860	5860	0
412	20250204	143700	37362960	5860	5860	5860	5860	1
413	20250204	143600	37357100	5800	5800	5800	5800	0
414	20250204	143500	37357100	5800	5800	5800	5800	3
415	20250204	143400	37339700	5870	5870	5870	5870	0
416	20250204	143300	37339700	5870	5870	5870	5870	0
417	20250204	143200	37339700	5870	5870	5870	5870	0
418	20250204	143100	37339700	5870	5870	5870	5870	0
419	20250204	143000	37339700	5870	5870	5870	5870	0
420	20250204	142900	37339700	5870	5870	5870	5870	0
421	20250204	142800	37339700	5870	5870	5870	5870	0
422	20250204	142700	37339700	5870	5870	5870	5870	0
423	20250204	142600	37339700	5870	5870	5870	5870	0
424	20250204	142500	37339700	5870	5870	5870	5870	0
425	20250204	142400	37339700	5870	5870	5870	5870	0
426	20250204	142300	37339700	5870	5860	5870	5860	37
427	20250204	142200	37122860	5870	5870	5870	5870	0
428	20250204	142100	37122860	5870	5870	5870	5870	0
429	20250204	142000	37122860	5870	5870	5870	5870	0
430	20250204	141900	37122860	5870	5870	5870	5870	0
431	20250204	141800	37122860	5870	5870	5870	5870	0
432	20250204	141700	37122860	5870	5870	5870	5870	0
433	20250204	141600	37122860	5870	5870	5870	5870	0
434	20250204	141500	37122860	5870	5870	5870	5870	0
435	20250204	141400	37122860	5870	5870	5870	5870	0
436	20250204	141300	37122860	5870	5870	5870	5870	0
437	20250204	141200	37122860	5870	5870	5870	5870	0
438	20250204	141100	37122860	5870	5870	5870	5870	0
439	20250204	141000	37122860	5870	5870	5870	5870	0
440	20250204	140900	37122860	5870	5870	5870	5870	0
441	20250204	140800	37122860	5870	5870	5870	5870	3
442	20250204	140700	37105250	5860	5860	5860	5860	157
443	20250204	140600	36185230	5850	5840	5850	5840	184
444	20250204	140500	35109190	5840	5840	5840	5840	0
445	20250204	140400	35109190	5840	5840	5840	5840	0
446	20250204	140300	35109190	5840	5840	5840	5840	0
447	20250204	140200	35109190	5840	5840	5840	5840	0
448	20250204	140100	35109190	5840	5840	5840	5840	0
449	20250204	140000	35109190	5840	5840	5840	5840	0
450	20250204	135900	35109190	5840	5840	5840	5840	1
451	20250204	135800	35103350	5840	5840	5840	5840	0
452	20250204	135700	35103350	5840	5840	5840	5840	0
453	20250204	135600	35103350	5840	5840	5840	5840	1
454	20250204	135500	35097510	5800	5810	5810	5800	139
455	20250204	135400	34290360	5840	5840	5840	5840	0
456	20250204	135300	34290360	5840	5840	5840	5840	0
457	20250204	135200	34290360	5840	5840	5840	5840	0
458	20250204	135100	34290360	5840	5840	5840	5840	0
459	20250204	135000	34290360	5840	5840	5840	5840	0
460	20250204	134900	34290360	5840	5810	5840	5810	26
461	20250204	134800	34138550	5850	5850	5850	5850	0
462	20250204	134700	34138550	5850	5850	5850	5850	0
463	20250204	134600	34138550	5850	5850	5850	5850	0
464	20250204	134500	34138550	5850	5850	5850	5850	0
465	20250204	134400	34138550	5850	5850	5850	5850	0
466	20250204	134300	34138550	5850	5850	5850	5850	0
467	20250204	134200	34138550	5850	5850	5850	5850	0
468	20250204	134100	34138550	5850	5850	5850	5850	1
469	20250204	134000	34132700	5810	5850	5850	5810	76
470	20250204	133900	33691100	5810	5810	5810	5810	75
471	20250204	133800	33255350	5850	5850	5850	5850	0
472	20250204	133700	33255350	5850	5850	5850	5850	0
473	20250204	133600	33255350	5850	5850	5850	5850	0
474	20250204	133500	33255350	5850	5850	5850	5850	0
475	20250204	133400	33255350	5850	5850	5850	5850	1
476	20250204	133300	33249500	5810	5810	5810	5810	0
477	20250204	133200	33249500	5810	5810	5810	5810	1
478	20250204	133100	33243690	5860	5860	5860	5860	0
479	20250204	133000	33243690	5860	5860	5860	5860	0
480	20250204	132900	33243690	5860	5860	5860	5860	0
481	20250204	132800	33243690	5860	5860	5860	5860	0
482	20250204	132700	33243690	5860	5860	5860	5860	0
483	20250204	132600	33243690	5860	5860	5860	5860	0
484	20250204	132500	33243690	5860	5860	5860	5860	0
485	20250204	132400	33243690	5860	5860	5860	5860	0
486	20250204	132300	33243690	5860	5860	5860	5860	0
487	20250204	132200	33243690	5860	5860	5860	5860	0
488	20250204	132100	33243690	5860	5860	5860	5860	0
489	20250204	132000	33243690	5860	5860	5860	5860	0
490	20250204	131900	33243690	5860	5860	5860	5860	134
491	20250204	131800	32458450	5860	5850	5860	5850	144
492	20250204	131700	31616040	5850	5830	5850	5830	11
493	20250204	131600	31551870	5820	5820	5820	5820	0
494	20250204	131500	31551870	5820	5820	5820	5820	62
495	20250204	131400	31191030	5820	5820	5820	5820	20
496	20250204	131300	31074630	5810	5810	5810	5810	0
497	20250204	131200	31074630	5810	5810	5810	5810	0
498	20250204	131100	31074630	5810	5810	5810	5810	59
499	20250204	131000	30731840	5810	5810	5810	5810	306
500	20250204	130900	28953980	5810	5810	5810	5810	0
501	20250204	130800	28953980	5810	5810	5810	5810	1
502	20250204	130700	28948170	5810	5810	5810	5810	0
503	20250204	130600	28948170	5810	5810	5810	5810	0
504	20250204	130500	28948170	5810	5810	5810	5810	0
505	20250204	130400	28948170	5810	5810	5810	5810	1
506	20250204	130300	28942360	5750	5800	5800	5750	188
507	20250204	130200	27857260	5810	5810	5810	5810	0
508	20250204	130100	27857260	5810	5810	5810	5810	0
509	20250204	130000	27857260	5810	5810	5810	5810	0
510	20250204	125900	27857260	5810	5810	5810	5810	0
511	20250204	125800	27857260	5810	5810	5810	5810	0
512	20250204	125700	27857260	5810	5810	5810	5810	0
513	20250204	125600	27857260	5810	5810	5810	5810	0
514	20250204	125500	27857260	5810	5810	5810	5810	0
515	20250204	125400	27857260	5810	5810	5810	5810	0
516	20250204	125300	27857260	5810	5810	5810	5810	0
517	20250204	125200	27857260	5810	5810	5810	5810	0
518	20250204	125100	27857260	5810	5810	5810	5810	0
519	20250204	125000	27857260	5810	5810	5810	5810	0
520	20250204	124900	27857260	5810	5810	5810	5810	1
521	20250204	124800	27851450	5800	5800	5800	5800	0
522	20250204	124700	27851450	5800	5800	5800	5800	4
523	20250204	124600	27828250	5810	5810	5810	5810	0
524	20250204	124500	27828250	5810	5810	5810	5810	0
525	20250204	124400	27828250	5810	5810	5810	5810	0
526	20250204	124300	27828250	5810	5810	5810	5810	0
527	20250204	124200	27828250	5810	5810	5810	5810	0
528	20250204	124100	27828250	5810	5810	5810	5810	0
529	20250204	124000	27828250	5810	5810	5810	5810	0
530	20250204	123900	27828250	5810	5810	5810	5810	0
531	20250204	123800	27828250	5810	5810	5810	5810	0
532	20250204	123700	27828250	5810	5810	5810	5810	0
533	20250204	123600	27828250	5810	5810	5810	5810	1
534	20250204	123500	27822440	5790	5790	5790	5790	0
535	20250204	123400	27822440	5790	5790	5790	5790	3
536	20250204	123300	27805070	5820	5820	5820	5820	0
537	20250204	123200	27805070	5820	5820	5820	5820	0
538	20250204	123100	27805070	5820	5820	5820	5820	0
539	20250204	123000	27805070	5820	5820	5820	5820	0
540	20250204	122900	27805070	5820	5820	5820	5820	0
541	20250204	122800	27805070	5820	5820	5820	5820	0
542	20250204	122700	27805070	5820	5820	5820	5820	0
543	20250204	122600	27805070	5820	5820	5820	5820	0
544	20250204	122500	27805070	5820	5820	5820	5820	0
545	20250204	122400	27805070	5820	5820	5820	5820	0
546	20250204	122300	27805070	5820	5820	5820	5820	0
547	20250204	122200	27805070	5820	5820	5820	5820	0
548	20250204	122100	27805070	5820	5820	5820	5820	0
549	20250204	122000	27805070	5820	5820	5820	5820	0
550	20250204	121900	27805070	5820	5820	5820	5820	0
551	20250204	121800	27805070	5820	5820	5820	5820	0
552	20250204	121700	27805070	5820	5790	5820	5790	38
553	20250204	121600	27585020	5820	5820	5820	5820	0
554	20250204	121500	27585020	5820	5820	5820	5820	0
555	20250204	121400	27585020	5820	5820	5820	5820	0
556	20250204	121300	27585020	5820	5820	5820	5820	0
557	20250204	121200	27585020	5820	5820	5820	5820	0
558	20250204	121100	27585020	5820	5820	5820	5820	0
559	20250204	121000	27585020	5820	5820	5820	5820	0
560	20250204	120900	27585020	5820	5820	5820	5820	0
561	20250204	120800	27585020	5820	5820	5820	5820	0
562	20250204	120700	27585020	5820	5820	5820	5820	0
563	20250204	120600	27585020	5820	5820	5820	5820	0
564	20250204	120500	27585020	5820	5820	5820	5820	0
565	20250204	120400	27585020	5820	5820	5820	5820	0
566	20250204	120300	27585020	5820	5820	5820	5820	0
567	20250204	120200	27585020	5820	5820	5820	5820	0
568	20250204	120100	27585020	5820	5820	5820	5820	0
569	20250204	120000	27585020	5820	5820	5820	5820	0
570	20250204	115900	27585020	5820	5820	5820	5820	0
571	20250204	115800	27585020	5820	5820	5820	5820	0
572	20250204	115700	27585020	5820	5820	5820	5820	0
573	20250204	115600	27585020	5820	5820	5820	5820	0
574	20250204	115500	27585020	5820	5820	5820	5820	0
575	20250204	115400	27585020	5820	5820	5820	5820	0
576	20250204	115300	27585020	5820	5820	5820	5820	0
577	20250204	115200	27585020	5820	5820	5820	5820	0
578	20250204	115100	27585020	5820	5820	5820	5820	0
579	20250204	115000	27585020	5820	5820	5820	5820	0
580	20250204	114900	27585020	5820	5820	5820	5820	0
581	20250204	114800	27585020	5820	5820	5820	5820	0
582	20250204	114700	27585020	5820	5820	5820	5820	0
583	20250204	114600	27585020	5820	5820	5820	5820	0
584	20250204	114500	27585020	5820	5820	5820	5820	0
585	20250204	114400	27585020	5820	5820	5820	5820	0
586	20250204	114300	27585020	5820	5820	5820	5820	0
587	20250204	114200	27585020	5820	5820	5820	5820	0
588	20250204	114100	27585020	5820	5820	5820	5820	0
589	20250204	114000	27585020	5820	5820	5820	5820	0
590	20250204	113900	27585020	5820	5820	5820	5820	0
591	20250204	113800	27585020	5820	5820	5820	5820	0
592	20250204	113700	27585020	5820	5820	5820	5820	0
593	20250204	113600	27585020	5820	5820	5820	5820	0
594	20250204	113500	27585020	5820	5820	5820	5820	0
595	20250204	113400	27585020	5820	5820	5820	5820	1
596	20250204	113300	27579200	5790	5790	5790	5790	9
597	20250204	113200	27527090	5820	5820	5820	5820	0
598	20250204	113100	27527090	5820	5820	5820	5820	0
599	20250204	113000	27527090	5820	5820	5820	5820	0
600	20250204	112900	27527090	5820	5820	5820	5820	0
601	20250204	112800	27527090	5820	5820	5820	5820	0
602	20250204	112700	27527090	5820	5820	5820	5820	0
603	20250204	112600	27527090	5820	5820	5820	5820	0
604	20250204	112500	27527090	5820	5820	5820	5820	0
605	20250204	112400	27527090	5820	5820	5820	5820	0
606	20250204	112300	27527090	5820	5820	5820	5820	0
607	20250204	112200	27527090	5820	5820	5820	5820	0
608	20250204	112100	27527090	5820	5820	5820	5820	0
609	20250204	112000	27527090	5820	5820	5820	5820	0
610	20250204	111900	27527090	5820	5820	5820	5820	0
611	20250204	111800	27527090	5820	5810	5820	5810	3
612	20250204	111700	27509640	5810	5810	5810	5810	0
613	20250204	111600	27509640	5810	5810	5810	5810	1
614	20250204	111500	27503830	5820	5820	5820	5820	0
615	20250204	111400	27503830	5820	5820	5820	5820	0
616	20250204	111300	27503830	5820	5820	5820	5820	0
617	20250204	111200	27503830	5820	5820	5820	5820	0
618	20250204	111100	27503830	5820	5820	5820	5820	0
619	20250204	111000	27503830	5820	5810	5820	5780	33
620	20250204	110900	27312820	5810	5780	5810	5780	243
621	20250204	110800	25907060	5780	5790	5790	5780	100
622	20250204	110700	25328880	5810	5810	5810	5810	0
623	20250204	110600	25328880	5810	5810	5810	5810	0
624	20250204	110500	25328880	5810	5810	5810	5810	0
625	20250204	110400	25328880	5810	5800	5810	5800	2
626	20250204	110300	25317270	5810	5810	5810	5810	0
627	20250204	110200	25317270	5810	5810	5810	5810	1
628	20250204	110100	25311460	5800	5800	5800	5800	0
629	20250204	110000	25311460	5800	5800	5800	5800	0
630	20250204	105900	25311460	5800	5800	5800	5800	0
631	20250204	105800	25311460	5800	5800	5800	5800	0
632	20250204	105700	25311460	5800	5800	5800	5800	0
633	20250204	105600	25311460	5800	5800	5800	5800	30
634	20250204	105500	25137460	5800	5800	5800	5800	0
635	20250204	105400	25137460	5800	5800	5800	5800	0
636	20250204	105300	25137460	5800	5790	5800	5790	12
637	20250204	105200	25067970	5790	5790	5790	5790	0
638	20250204	105100	25067970	5790	5780	5790	5780	120
639	20250204	105000	24374360	5780	5780	5780	5780	0
640	20250204	104900	24374360	5780	5780	5780	5780	0
641	20250204	104800	24374360	5780	5780	5780	5780	0
642	20250204	104700	24374360	5780	5780	5780	5780	0
643	20250204	104600	24374360	5780	5780	5780	5780	0
644	20250204	104500	24374360	5780	5780	5780	5780	0
645	20250204	104400	24374360	5780	5780	5780	5780	0
646	20250204	104300	24374360	5780	5780	5780	5780	0
647	20250204	104200	24374360	5780	5780	5780	5780	0
648	20250204	104100	24374360	5780	5780	5780	5780	0
649	20250204	104000	24374360	5780	5780	5780	5780	0
650	20250204	103900	24374360	5780	5780	5780	5780	0
651	20250204	103800	24374360	5780	5780	5780	5780	0
652	20250204	103700	24374360	5780	5780	5780	5780	0
653	20250204	103600	24374360	5780	5780	5780	5780	0
654	20250204	103500	24374360	5780	5780	5780	5780	0
655	20250204	103400	24374360	5780	5780	5780	5780	0
656	20250204	103300	24374360	5780	5780	5780	5780	0
657	20250204	103200	24374360	5780	5780	5780	5780	0
658	20250204	103100	24374360	5780	5780	5780	5780	0
659	20250204	103000	24374360	5780	5780	5780	5780	0
660	20250204	102900	24374360	5780	5780	5780	5780	0
661	20250204	102800	24374360	5780	5780	5780	5780	0
662	20250204	102700	24374360	5780	5780	5780	5780	83
663	20250204	102600	23894620	5780	5770	5780	5770	3
664	20250204	102500	23877300	5770	5770	5770	5770	0
665	20250204	102400	23877300	5770	5770	5770	5770	0
666	20250204	102300	23877300	5770	5770	5770	5770	0
667	20250204	102200	23877300	5770	5770	5770	5770	0
668	20250204	102100	23877300	5770	5770	5770	5770	0
669	20250204	102000	23877300	5770	5770	5770	5770	0
670	20250204	101900	23877300	5770	5770	5770	5770	0
671	20250204	101800	23877300	5770	5770	5770	5770	0
672	20250204	101700	23877300	5770	5770	5770	5770	0
673	20250204	101600	23877300	5770	5770	5770	5770	0
674	20250204	101500	23877300	5770	5770	5770	5770	0
675	20250204	101400	23877300	5770	5770	5770	5770	0
676	20250204	101300	23877300	5770	5770	5770	5770	0
677	20250204	101200	23877300	5770	5770	5770	5770	0
678	20250204	101100	23877300	5770	5770	5770	5770	0
679	20250204	101000	23877300	5770	5770	5770	5770	0
680	20250204	100900	23877300	5770	5770	5770	5770	0
681	20250204	100800	23877300	5770	5770	5770	5770	0
682	20250204	100700	23877300	5770	5770	5770	5770	0
683	20250204	100600	23877300	5770	5770	5770	5770	1
684	20250204	100500	23871530	5770	5770	5770	5770	0
685	20250204	100400	23871530	5770	5770	5770	5770	0
686	20250204	100300	23871530	5770	5770	5770	5770	0
687	20250204	100200	23871530	5770	5770	5770	5770	0
688	20250204	100100	23871530	5770	5770	5770	5770	2
689	20250204	100000	23859990	5780	5780	5780	5780	0
690	20250204	095900	23859990	5780	5780	5780	5780	0
691	20250204	095800	23859990	5780	5780	5780	5780	0
692	20250204	095700	23859990	5780	5780	5780	5780	0
693	20250204	095600	23859990	5780	5780	5780	5780	0
694	20250204	095500	23859990	5780	5780	5780	5780	0
695	20250204	095400	23859990	5780	5780	5780	5780	0
696	20250204	095300	23859990	5780	5780	5780	5780	0
697	20250204	095200	23859990	5780	5780	5780	5780	0
698	20250204	095100	23859990	5780	5780	5780	5780	0
699	20250204	095000	23859990	5780	5780	5780	5780	0
700	20250204	094900	23859990	5780	5780	5780	5780	0
701	20250204	094800	23859990	5780	5780	5780	5780	0
702	20250204	094700	23859990	5780	5780	5780	5780	0
703	20250204	094600	23859990	5780	5780	5780	5780	0
704	20250204	094500	23859990	5780	5780	5780	5780	0
705	20250204	094400	23859990	5780	5770	5780	5770	101
706	20250204	094300	23277070	5770	5730	5770	5730	887
707	20250204	094200	18168100	5770	5770	5770	5770	0
708	20250204	094100	18168100	5770	5770	5770	5770	0
709	20250204	094000	18168100	5770	5770	5770	5770	0
710	20250204	093900	18168100	5770	5770	5770	5770	0
711	20250204	093800	18168100	5770	5770	5770	5770	0
712	20250204	093700	18168100	5770	5770	5770	5770	0
713	20250204	093600	18168100	5770	5770	5770	5770	95
714	20250204	093500	17619950	5710	5740	5740	5710	70
715	20250204	093400	17218960	5790	5790	5790	5790	0
716	20250204	093300	17218960	5790	5790	5790	5790	0
717	20250204	093200	17218960	5790	5790	5790	5790	0
718	20250204	093100	17218960	5790	5790	5790	5790	0
719	20250204	093000	17218960	5790	5780	5790	5780	94
720	20250204	092900	16674880	5790	5790	5790	5790	1
721	20250204	092800	16669090	5740	5740	5740	5740	6
722	20250204	092700	16634650	5790	5790	5790	5790	1
723	20250204	092600	16628860	5780	5780	5780	5780	100
724	20250204	092500	16050860	5780	5780	5780	5780	0
725	20250204	092400	16050860	5780	5780	5780	5780	0
726	20250204	092300	16050860	5780	5780	5780	5780	0
727	20250204	092200	16050860	5780	5700	5780	5700	200
728	20250204	092100	14906330	5700	5700	5700	5700	0
729	20250204	092000	14906330	5700	5700	5700	5700	0
730	20250204	091900	14906330	5700	5700	5700	5700	0
731	20250204	091800	14906330	5700	5700	5700	5700	0
732	20250204	091700	14906330	5700	5700	5700	5700	0
733	20250204	091600	14906330	5700	5700	5700	5700	20
734	20250204	091500	14792330	5700	5700	5700	5700	0
735	20250204	091400	14792330	5700	5700	5700	5700	0
736	20250204	091300	14792330	5700	5700	5700	5700	17
737	20250204	091200	14695430	5700	5700	5700	5700	1
738	20250204	091100	14689730	5670	5670	5670	5670	242
739	20250204	091000	13317590	5670	5670	5670	5670	522
740	20250204	090900	10357850	5670	5670	5670	5670	248
741	20250204	090800	8951690	5600	5680	5680	5600	340
742	20250204	090700	7038460	5680	5680	5680	5680	0
743	20250204	090600	7038460	5680	5680	5680	5680	111
744	20250204	090500	6407980	5680	5690	5690	5680	213
745	20250204	090400	5197350	5790	5740	5790	5560	347
746	20250204	090300	3216160	5790	5740	5790	5740	98
747	20250204	090200	2653590	5760	5760	5760	5760	0
748	20250204	090100	2653590	5760	5760	5760	5760	0
749	20250204	090000	2653590	5760	5730	5760	5730	462