KissMeData/066130/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194200	159530910	5350	5350	5350	5350	466
3	20250204	194100	159530910	5350	5350	5350	5350	0
4	20250204	194000	159530910	5350	5350	5350	5350	0
5	20250204	193900	159530910	5350	5350	5350	5350	0
6	20250204	193800	159530910	5350	5350	5350	5350	0
7	20250204	193700	159530910	5350	5350	5350	5350	0
8	20250204	193600	159530910	5350	5350	5350	5350	0
9	20250204	193500	159530910	5350	5350	5350	5350	0
10	20250204	193400	159530910	5350	5350	5350	5350	0
11	20250204	193300	159530910	5350	5350	5350	5350	0
12	20250204	193200	159530910	5350	5350	5350	5350	0
13	20250204	193100	159530910	5350	5350	5350	5350	0
14	20250204	193000	159530910	5350	5350	5350	5350	0
15	20250204	192900	159530910	5350	5350	5350	5350	0
16	20250204	192800	159530910	5350	5350	5350	5350	0
17	20250204	192700	159530910	5350	5350	5350	5350	0
18	20250204	192600	159530910	5350	5350	5350	5350	0
19	20250204	192500	159530910	5350	5350	5350	5350	0
20	20250204	192400	159530910	5350	5350	5350	5350	0
21	20250204	192300	159530910	5350	5350	5350	5350	0
22	20250204	192200	159530910	5350	5350	5350	5350	0
23	20250204	192100	159530910	5350	5350	5350	5350	0
24	20250204	192000	159530910	5350	5350	5350	5350	0
25	20250204	191900	159530910	5350	5350	5350	5350	0
26	20250204	191800	159530910	5350	5350	5350	5350	0
27	20250204	191700	159530910	5350	5350	5350	5350	0
28	20250204	191600	159530910	5350	5350	5350	5350	0
29	20250204	191500	159530910	5350	5350	5350	5350	0
30	20250204	191400	159530910	5350	5350	5350	5350	0
31	20250204	191300	159530910	5350	5350	5350	5350	0
32	20250204	191200	159530910	5350	5350	5350	5350	466
33	20250204	191100	159530910	5350	5350	5350	5350	0
34	20250204	191000	159530910	5350	5350	5350	5350	0
35	20250204	190900	159530910	5350	5350	5350	5350	0
36	20250204	190800	159530910	5350	5350	5350	5350	0
37	20250204	190700	159530910	5350	5350	5350	5350	0
38	20250204	190600	159530910	5350	5350	5350	5350	0
39	20250204	190500	159530910	5350	5350	5350	5350	0
40	20250204	190400	159530910	5350	5350	5350	5350	0
41	20250204	190300	159530910	5350	5350	5350	5350	0
42	20250204	190200	159530910	5350	5350	5350	5350	0
43	20250204	190100	159530910	5350	5350	5350	5350	0
44	20250204	190000	159530910	5350	5350	5350	5350	0
45	20250204	185900	159530910	5350	5350	5350	5350	0
46	20250204	185800	159530910	5350	5350	5350	5350	0
47	20250204	185700	159530910	5350	5350	5350	5350	0
48	20250204	185600	159530910	5350	5350	5350	5350	0
49	20250204	185500	159530910	5350	5350	5350	5350	0
50	20250204	185400	159530910	5350	5350	5350	5350	0
51	20250204	185300	159530910	5350	5350	5350	5350	0
52	20250204	185200	159530910	5350	5350	5350	5350	0
53	20250204	185100	159530910	5350	5350	5350	5350	0
54	20250204	185000	159530910	5350	5350	5350	5350	0
55	20250204	184900	159530910	5350	5350	5350	5350	0
56	20250204	184800	159530910	5350	5350	5350	5350	0
57	20250204	184700	159530910	5350	5350	5350	5350	0
58	20250204	184600	159530910	5350	5350	5350	5350	0
59	20250204	184500	159530910	5350	5350	5350	5350	0
60	20250204	184400	159530910	5350	5350	5350	5350	0
61	20250204	184300	159530910	5350	5350	5350	5350	0
62	20250204	184200	159530910	5350	5350	5350	5350	466
63	20250204	184100	159530910	5350	5350	5350	5350	0
64	20250204	184000	159530910	5350	5350	5350	5350	0
65	20250204	183900	159530910	5350	5350	5350	5350	0
66	20250204	183800	159530910	5350	5350	5350	5350	0
67	20250204	183700	159530910	5350	5350	5350	5350	0
68	20250204	183600	159530910	5350	5350	5350	5350	0
69	20250204	183500	159530910	5350	5350	5350	5350	0
70	20250204	183400	159530910	5350	5350	5350	5350	0
71	20250204	183300	159530910	5350	5350	5350	5350	0
72	20250204	183200	159530910	5350	5350	5350	5350	0
73	20250204	183100	159530910	5350	5350	5350	5350	0
74	20250204	183000	159530910	5350	5350	5350	5350	0
75	20250204	182900	159530910	5350	5350	5350	5350	0
76	20250204	182800	159530910	5350	5350	5350	5350	0
77	20250204	182700	159530910	5350	5350	5350	5350	0
78	20250204	182600	159530910	5350	5350	5350	5350	0
79	20250204	182500	159530910	5350	5350	5350	5350	0
80	20250204	182400	159530910	5350	5350	5350	5350	0
81	20250204	182300	159530910	5350	5350	5350	5350	0
82	20250204	182200	159530910	5350	5350	5350	5350	0
83	20250204	182100	159530910	5350	5350	5350	5350	0
84	20250204	182000	159530910	5350	5350	5350	5350	0
85	20250204	181900	159530910	5350	5350	5350	5350	0
86	20250204	181800	159530910	5350	5350	5350	5350	0
87	20250204	181700	159530910	5350	5350	5350	5350	0
88	20250204	181600	159530910	5350	5350	5350	5350	0
89	20250204	181500	159530910	5350	5350	5350	5350	0
90	20250204	181400	159530910	5350	5350	5350	5350	0
91	20250204	181300	159530910	5350	5350	5350	5350	0
92	20250204	181200	159530910	5350	5350	5350	5350	466
93	20250204	181100	159530910	5350	5350	5350	5350	0
94	20250204	181000	159530910	5350	5350	5350	5350	0
95	20250204	180900	159530910	5350	5350	5350	5350	0
96	20250204	180800	159530910	5350	5350	5350	5350	0
97	20250204	180700	159530910	5350	5350	5350	5350	0
98	20250204	180600	159530910	5350	5350	5350	5350	0
99	20250204	180500	159530910	5350	5350	5350	5350	0
100	20250204	180400	159530910	5350	5350	5350	5350	0
101	20250204	180300	159530910	5350	5350	5350	5350	0
102	20250204	180200	159530910	5350	5350	5350	5350	0
103	20250204	180100	159530910	5350	5350	5350	5350	0
104	20250204	180000	159530910	5350	5350	5350	5350	0
105	20250204	175900	159530910	5350	5350	5350	5350	0
106	20250204	175800	159530910	5350	5350	5350	5350	0
107	20250204	175700	159530910	5350	5350	5350	5350	0
108	20250204	175600	159530910	5350	5350	5350	5350	0
109	20250204	175500	159530910	5350	5350	5350	5350	0
110	20250204	175400	159530910	5350	5350	5350	5350	0
111	20250204	175300	159530910	5350	5350	5350	5350	0
112	20250204	175200	159530910	5350	5350	5350	5350	0
113	20250204	175100	159530910	5350	5350	5350	5350	0
114	20250204	175000	159530910	5350	5350	5350	5350	0
115	20250204	174900	159530910	5350	5350	5350	5350	0
116	20250204	174800	159530910	5350	5350	5350	5350	0
117	20250204	174700	159530910	5350	5350	5350	5350	0
118	20250204	174600	159530910	5350	5350	5350	5350	0
119	20250204	174500	159530910	5350	5350	5350	5350	0
120	20250204	174400	159530910	5350	5350	5350	5350	0
121	20250204	174300	159530910	5350	5350	5350	5350	0
122	20250204	174200	159530910	5350	5350	5350	5350	466
123	20250204	174100	159530910	5350	5350	5350	5350	0
124	20250204	174000	159530910	5350	5350	5350	5350	0
125	20250204	173900	159530910	5350	5350	5350	5350	0
126	20250204	173800	159530910	5350	5350	5350	5350	0
127	20250204	173700	159530910	5350	5350	5350	5350	0
128	20250204	173600	159530910	5350	5350	5350	5350	0
129	20250204	173500	159530910	5350	5350	5350	5350	0
130	20250204	173400	159530910	5350	5350	5350	5350	0
131	20250204	173300	159530910	5350	5350	5350	5350	0
132	20250204	173200	159530910	5350	5350	5350	5350	0
133	20250204	173100	159530910	5350	5350	5350	5350	0
134	20250204	173000	159530910	5350	5350	5350	5350	0
135	20250204	172900	159530910	5350	5350	5350	5350	0
136	20250204	172800	159530910	5350	5350	5350	5350	0
137	20250204	172700	159530910	5350	5350	5350	5350	0
138	20250204	172600	159530910	5350	5350	5350	5350	0
139	20250204	172500	159530910	5350	5350	5350	5350	0
140	20250204	172400	159530910	5350	5350	5350	5350	0
141	20250204	172300	159530910	5350	5350	5350	5350	0
142	20250204	172200	159530910	5350	5350	5350	5350	0
143	20250204	172100	159530910	5350	5350	5350	5350	0
144	20250204	172000	159530910	5350	5350	5350	5350	0
145	20250204	171900	159530910	5350	5350	5350	5350	0
146	20250204	171800	159530910	5350	5350	5350	5350	0
147	20250204	171700	159530910	5350	5350	5350	5350	0
148	20250204	171600	159530910	5350	5350	5350	5350	0
149	20250204	171500	159530910	5350	5350	5350	5350	0
150	20250204	171400	159530910	5350	5350	5350	5350	0
151	20250204	171300	159530910	5350	5350	5350	5350	0
152	20250204	171200	159530910	5350	5350	5350	5350	466
153	20250204	171100	159530910	5350	5350	5350	5350	0
154	20250204	171000	159530910	5350	5350	5350	5350	0
155	20250204	170900	159530910	5350	5350	5350	5350	0
156	20250204	170800	159530910	5350	5350	5350	5350	0
157	20250204	170700	159530910	5350	5350	5350	5350	0
158	20250204	170600	159530910	5350	5350	5350	5350	0
159	20250204	170500	159530910	5350	5350	5350	5350	0
160	20250204	170400	159530910	5350	5350	5350	5350	0
161	20250204	170300	159530910	5350	5350	5350	5350	0
162	20250204	170200	159530910	5350	5350	5350	5350	0
163	20250204	170100	159530910	5350	5350	5350	5350	0
164	20250204	170000	159530910	5350	5350	5350	5350	0
165	20250204	165900	159530910	5350	5350	5350	5350	0
166	20250204	165800	159530910	5350	5350	5350	5350	0
167	20250204	165700	159530910	5350	5350	5350	5350	0
168	20250204	165600	159530910	5350	5350	5350	5350	0
169	20250204	165500	159530910	5350	5350	5350	5350	0
170	20250204	165400	159530910	5350	5350	5350	5350	0
171	20250204	165300	159530910	5350	5350	5350	5350	0
172	20250204	165200	159530910	5350	5350	5350	5350	0
173	20250204	165100	159530910	5350	5350	5350	5350	0
174	20250204	165000	159530910	5350	5350	5350	5350	0
175	20250204	164900	159530910	5350	5350	5350	5350	0
176	20250204	164800	159530910	5350	5350	5350	5350	0
177	20250204	164700	159530910	5350	5350	5350	5350	0
178	20250204	164600	159530910	5350	5350	5350	5350	0
179	20250204	164500	159530910	5350	5350	5350	5350	0
180	20250204	164400	159530910	5350	5350	5350	5350	0
181	20250204	164300	159530910	5350	5350	5350	5350	0
182	20250204	164200	159530910	5350	5350	5350	5350	466
183	20250204	164100	159530910	5350	5350	5350	5350	0
184	20250204	164000	159530910	5350	5350	5350	5350	0
185	20250204	163900	159530910	5350	5350	5350	5350	0
186	20250204	163800	159530910	5350	5350	5350	5350	0
187	20250204	163700	159530910	5350	5350	5350	5350	0
188	20250204	163600	159530910	5350	5350	5350	5350	0
189	20250204	163500	159530910	5350	5350	5350	5350	0
190	20250204	163400	159530910	5350	5350	5350	5350	0
191	20250204	163300	159530910	5350	5350	5350	5350	0
192	20250204	163200	159530910	5350	5350	5350	5350	0
193	20250204	163100	159530910	5350	5350	5350	5350	0
194	20250204	163000	159530910	5350	5350	5350	5350	0
195	20250204	162900	159530910	5350	5350	5350	5350	0
196	20250204	162800	159530910	5350	5350	5350	5350	0
197	20250204	162700	159530910	5350	5350	5350	5350	0
198	20250204	162600	159530910	5350	5350	5350	5350	0
199	20250204	162500	159530910	5350	5350	5350	5350	0
200	20250204	162400	159530910	5350	5350	5350	5350	0
201	20250204	162300	159530910	5350	5350	5350	5350	0
202	20250204	162200	159530910	5350	5350	5350	5350	0
203	20250204	162100	159530910	5350	5350	5350	5350	0
204	20250204	162000	159530910	5350	5350	5350	5350	0
205	20250204	161900	159530910	5350	5350	5350	5350	0
206	20250204	161800	159530910	5350	5350	5350	5350	0
207	20250204	161700	159530910	5350	5350	5350	5350	0
208	20250204	161600	159530910	5350	5350	5350	5350	0
209	20250204	161500	159530910	5350	5350	5350	5350	0
210	20250204	161400	159530910	5350	5350	5350	5350	0
211	20250204	161300	159530910	5350	5350	5350	5350	0
212	20250204	161200	159530910	5350	5350	5350	5350	466
213	20250204	161100	159530910	5350	5350	5350	5350	0
214	20250204	161000	159530910	5350	5350	5350	5350	0
215	20250204	160900	159530910	5350	5350	5350	5350	0
216	20250204	160800	159530910	5350	5350	5350	5350	0
217	20250204	160700	159530910	5350	5350	5350	5350	0
218	20250204	160600	159530910	5350	5350	5350	5350	0
219	20250204	160500	159530910	5350	5350	5350	5350	0
220	20250204	160400	159530910	5350	5350	5350	5350	0
221	20250204	160300	159530910	5350	5350	5350	5350	0
222	20250204	160200	159530910	5350	5350	5350	5350	0
223	20250204	160100	159530910	5350	5350	5350	5350	0
224	20250204	160000	159530910	5350	5350	5350	5350	0
225	20250204	155900	159530910	5350	5350	5350	5350	0
226	20250204	155800	159530910	5350	5350	5350	5350	0
227	20250204	155700	159530910	5350	5350	5350	5350	0
228	20250204	155600	159530910	5350	5350	5350	5350	0
229	20250204	155500	159530910	5350	5350	5350	5350	0
230	20250204	155400	159530910	5350	5350	5350	5350	0
231	20250204	155300	159530910	5350	5350	5350	5350	0
232	20250204	155200	159530910	5350	5350	5350	5350	0
233	20250204	155100	159530910	5350	5350	5350	5350	0
234	20250204	155000	159530910	5350	5350	5350	5350	0
235	20250204	154900	159530910	5350	5350	5350	5350	0
236	20250204	154800	159530910	5350	5350	5350	5350	0
237	20250204	154700	159530910	5350	5350	5350	5350	0
238	20250204	154600	159530910	5350	5350	5350	5350	0
239	20250204	154500	159530910	5350	5350	5350	5350	0
240	20250204	154400	159530910	5350	5350	5350	5350	0
241	20250204	154300	159530910	5350	5350	5350	5350	0
242	20250204	154200	159530910	5350	5350	5350	5350	466
243	20250204	154100	159530910	5350	5350	5350	5350	0
244	20250204	154000	159530910	5350	5350	5350	5350	0
245	20250204	153900	159530910	5350	5350	5350	5350	0
246	20250204	153800	159530910	5350	5350	5350	5350	0
247	20250204	153700	159530910	5350	5350	5350	5350	0
248	20250204	153600	159530910	5350	5350	5350	5350	0
249	20250204	153500	159530910	5350	5350	5350	5350	0
250	20250204	153400	159530910	5350	5350	5350	5350	0
251	20250204	153300	159530910	5350	5350	5350	5350	0
252	20250204	153200	159530910	5350	5350	5350	5350	0
253	20250204	153100	159530910	5350	5350	5350	5350	0
254	20250204	153000	159530910	5350	5350	5350	5350	466
255	20250204	152900	157037810	5390	5390	5390	5390	0
256	20250204	152800	157037810	5390	5390	5390	5390	0
257	20250204	152700	157037810	5390	5390	5390	5390	0
258	20250204	152600	157037810	5390	5390	5390	5390	0
259	20250204	152500	157037810	5390	5390	5390	5390	0
260	20250204	152400	157037810	5390	5390	5390	5390	0
261	20250204	152300	157037810	5390	5390	5390	5390	0
262	20250204	152200	157037810	5390	5390	5390	5390	0
263	20250204	152100	157037810	5390	5390	5390	5390	0
264	20250204	152000	157037810	5390	5390	5390	5390	0
265	20250204	151900	157037810	5390	5370	5390	5370	248
266	20250204	151800	155704670	5390	5390	5390	5390	0
267	20250204	151700	155704670	5390	5390	5390	5390	1
268	20250204	151600	155699280	5370	5370	5370	5370	164
269	20250204	151500	154818600	5380	5380	5380	5380	0
270	20250204	151400	154818600	5380	5380	5380	5380	99
271	20250204	151300	154285980	5380	5380	5380	5380	11
272	20250204	151200	154226800	5380	5380	5380	5380	10
273	20250204	151100	154173000	5380	5380	5380	5380	0
274	20250204	151000	154173000	5380	5380	5380	5380	10
275	20250204	150900	154119200	5380	5380	5380	5380	0
276	20250204	150800	154119200	5380	5380	5380	5380	0
277	20250204	150700	154119200	5380	5380	5380	5380	0
278	20250204	150600	154119200	5380	5380	5380	5380	0
279	20250204	150500	154119200	5380	5380	5380	5380	1
280	20250204	150400	154113820	5390	5390	5390	5390	0
281	20250204	150300	154113820	5390	5390	5390	5390	0
282	20250204	150200	154113820	5390	5390	5390	5390	1
283	20250204	150100	154108430	5390	5370	5390	5370	198
284	20250204	150000	153045150	5380	5380	5380	5380	0
285	20250204	145900	153045150	5380	5380	5380	5380	0
286	20250204	145800	153045150	5380	5380	5380	5380	4
287	20250204	145700	153023630	5380	5380	5380	5380	73
288	20250204	145600	152630890	5370	5370	5370	5370	25
289	20250204	145500	152496640	5390	5390	5390	5390	0
290	20250204	145400	152496640	5390	5390	5390	5390	0
291	20250204	145300	152496640	5390	5390	5390	5390	1
292	20250204	145200	152491250	5380	5380	5380	5380	0
293	20250204	145100	152491250	5380	5380	5380	5380	42
294	20250204	145000	152265290	5380	5380	5380	5380	0
295	20250204	144900	152265290	5380	5380	5380	5380	310
296	20250204	144800	150597490	5370	5370	5370	5370	0
297	20250204	144700	150597490	5370	5370	5370	5370	0
298	20250204	144600	150597490	5370	5370	5370	5370	0
299	20250204	144500	150597490	5370	5370	5370	5370	0
300	20250204	144400	150597490	5370	5370	5370	5370	90
301	20250204	144300	150114190	5370	5370	5370	5370	0
302	20250204	144200	150114190	5370	5370	5370	5370	0
303	20250204	144100	150114190	5370	5370	5370	5370	90
304	20250204	144000	149630890	5360	5360	5360	5360	0
305	20250204	143900	149630890	5360	5360	5360	5360	1000
306	20250204	143800	144270890	5370	5370	5370	5370	0
307	20250204	143700	144270890	5370	5370	5370	5370	0
308	20250204	143600	144270890	5370	5370	5370	5370	90
309	20250204	143500	143787590	5360	5360	5360	5360	1
310	20250204	143400	143782230	5370	5370	5370	5370	90
311	20250204	143300	143298930	5380	5380	5380	5380	0
312	20250204	143200	143298930	5380	5380	5380	5380	40
313	20250204	143100	143083730	5380	5380	5380	5380	0
314	20250204	143000	143083730	5380	5370	5380	5370	38
315	20250204	142900	142879590	5370	5370	5370	5370	0
316	20250204	142800	142879590	5370	5370	5370	5370	0
317	20250204	142700	142879590	5370	5370	5370	5370	100
318	20250204	142600	142342590	5370	5370	5370	5370	0
319	20250204	142500	142342590	5370	5370	5370	5370	0
320	20250204	142400	142342590	5370	5370	5370	5370	108
321	20250204	142300	141762630	5360	5360	5360	5360	29
322	20250204	142200	141607190	5360	5360	5360	5360	130
323	20250204	142100	140910390	5370	5370	5370	5370	0
324	20250204	142000	140910390	5370	5370	5370	5370	0
325	20250204	141900	140910390	5370	5370	5370	5370	0
326	20250204	141800	140910390	5370	5370	5370	5370	0
327	20250204	141700	140910390	5370	5370	5370	5370	50
328	20250204	141600	140641890	5370	5370	5370	5370	0
329	20250204	141500	140641890	5370	5370	5370	5370	0
330	20250204	141400	140641890	5370	5370	5370	5360	57
331	20250204	141300	140335810	5370	5370	5370	5370	60
332	20250204	141200	140013610	5380	5380	5380	5380	0
333	20250204	141100	140013610	5380	5380	5380	5380	10
334	20250204	141000	139959810	5380	5380	5380	5380	0
335	20250204	140900	139959810	5380	5380	5380	5380	10
336	20250204	140800	139906010	5380	5380	5380	5380	0
337	20250204	140700	139906010	5380	5380	5380	5380	0
338	20250204	140600	139906010	5380	5380	5380	5380	0
339	20250204	140500	139906010	5380	5380	5380	5380	0
340	20250204	140400	139906010	5380	5380	5380	5380	0
341	20250204	140300	139906010	5380	5380	5380	5380	1
342	20250204	140200	139900630	5370	5370	5370	5370	0
343	20250204	140100	139900630	5370	5370	5370	5370	1
344	20250204	140000	139895260	5380	5380	5380	5380	0
345	20250204	135900	139895260	5380	5380	5380	5380	0
346	20250204	135800	139895260	5380	5390	5390	5380	4
347	20250204	135700	139873720	5400	5380	5400	5380	2
348	20250204	135600	139862940	5360	5360	5360	5360	3
349	20250204	135500	139846860	5380	5390	5390	5360	1246
350	20250204	135400	133159510	5390	5390	5390	5390	0
351	20250204	135300	133159510	5390	5390	5390	5390	15
352	20250204	135200	133078660	5400	5400	5400	5400	0
353	20250204	135100	133078660	5400	5400	5400	5400	0
354	20250204	135000	133078660	5400	5400	5400	5400	1
355	20250204	134900	133073260	5410	5380	5410	5380	1118
356	20250204	134800	127045750	5370	5370	5370	5370	0
357	20250204	134700	127045750	5370	5370	5370	5370	0
358	20250204	134600	127045750	5370	5370	5370	5370	10
359	20250204	134500	126992050	5380	5380	5380	5380	0
360	20250204	134400	126992050	5380	5380	5380	5380	445
361	20250204	134300	124597950	5380	5370	5380	5370	2
362	20250204	134200	124587200	5370	5370	5370	5370	0
363	20250204	134100	124587200	5370	5370	5370	5370	0
364	20250204	134000	124587200	5370	5370	5370	5370	0
365	20250204	133900	124587200	5370	5370	5370	5370	26
366	20250204	133800	124447580	5380	5380	5380	5380	0
367	20250204	133700	124447580	5380	5380	5380	5380	0
368	20250204	133600	124447580	5380	5380	5380	5380	0
369	20250204	133500	124447580	5380	5380	5380	5380	0
370	20250204	133400	124447580	5380	5380	5380	5380	0
371	20250204	133300	124447580	5380	5380	5380	5380	0
372	20250204	133200	124447580	5380	5370	5380	5370	25
373	20250204	133100	124313320	5370	5370	5370	5370	0
374	20250204	133000	124313320	5370	5370	5370	5370	0
375	20250204	132900	124313320	5370	5370	5370	5370	0
376	20250204	132800	124313320	5370	5370	5370	5370	36
377	20250204	132700	124120000	5380	5380	5380	5380	0
378	20250204	132600	124120000	5380	5380	5380	5380	0
379	20250204	132500	124120000	5380	5380	5380	5380	0
380	20250204	132400	124120000	5380	5380	5380	5380	0
381	20250204	132300	124120000	5380	5380	5380	5380	0
382	20250204	132200	124120000	5380	5380	5380	5380	0
383	20250204	132100	124120000	5380	5380	5380	5380	2
384	20250204	132000	124109240	5360	5360	5360	5360	0
385	20250204	131900	124109240	5360	5360	5360	5360	2
386	20250204	131800	124098520	5380	5380	5380	5380	0
387	20250204	131700	124098520	5380	5380	5380	5380	0
388	20250204	131600	124098520	5380	5380	5380	5380	5
389	20250204	131500	124071620	5370	5370	5370	5370	138
390	20250204	131400	123330560	5370	5370	5370	5370	10
391	20250204	131300	123276860	5370	5370	5370	5370	0
392	20250204	131200	123276860	5370	5370	5370	5370	0
393	20250204	131100	123276860	5370	5370	5370	5370	3
394	20250204	131000	123260750	5370	5370	5370	5370	0
395	20250204	130900	123260750	5370	5370	5370	5370	0
396	20250204	130800	123260750	5370	5370	5370	5370	0
397	20250204	130700	123260750	5370	5370	5370	5370	55
398	20250204	130600	122965400	5370	5370	5370	5370	0
399	20250204	130500	122965400	5370	5370	5370	5370	68
400	20250204	130400	122600240	5370	5370	5370	5370	30
401	20250204	130300	122439140	5370	5370	5370	5370	30
402	20250204	130200	122278040	5370	5370	5370	5370	375
403	20250204	130100	120264290	5370	5370	5370	5370	0
404	20250204	130000	120264290	5370	5370	5370	5370	0
405	20250204	125900	120264290	5370	5370	5370	5370	0
406	20250204	125800	120264290	5370	5370	5370	5370	4
407	20250204	125700	120242810	5360	5360	5360	5360	300
408	20250204	125600	118634810	5370	5370	5370	5370	28
409	20250204	125500	118484450	5360	5360	5360	5360	0
410	20250204	125400	118484450	5360	5360	5360	5360	0
411	20250204	125300	118484450	5360	5360	5360	5360	1
412	20250204	125200	118479090	5360	5360	5360	5360	0
413	20250204	125100	118479090	5360	5360	5360	5360	0
414	20250204	125000	118479090	5360	5360	5360	5360	0
415	20250204	124900	118479090	5360	5360	5360	5360	0
416	20250204	124800	118479090	5360	5360	5360	5360	300
417	20250204	124700	116871090	5370	5370	5370	5370	0
418	20250204	124600	116871090	5370	5370	5370	5370	0
419	20250204	124500	116871090	5370	5370	5370	5370	0
420	20250204	124400	116871090	5370	5370	5370	5370	0
421	20250204	124300	116871090	5370	5370	5370	5370	21
422	20250204	124200	116758320	5370	5370	5370	5370	15
423	20250204	124100	116677770	5360	5370	5370	5360	11
424	20250204	124000	116618710	5370	5370	5370	5370	0
425	20250204	123900	116618710	5370	5370	5370	5370	0
426	20250204	123800	116618710	5370	5370	5370	5370	5
427	20250204	123700	116591860	5380	5380	5380	5380	0
428	20250204	123600	116591860	5380	5380	5380	5380	0
429	20250204	123500	116591860	5380	5380	5380	5380	0
430	20250204	123400	116591860	5380	5380	5380	5380	0
431	20250204	123300	116591860	5380	5380	5380	5380	0
432	20250204	123200	116591860	5380	5380	5380	5380	0
433	20250204	123100	116591860	5380	5380	5380	5380	0
434	20250204	123000	116591860	5380	5380	5380	5380	1
435	20250204	122900	116586480	5370	5370	5370	5370	50
436	20250204	122800	116317980	5360	5360	5360	5360	0
437	20250204	122700	116317980	5360	5360	5360	5360	0
438	20250204	122600	116317980	5360	5360	5360	5360	0
439	20250204	122500	116317980	5360	5360	5360	5360	0
440	20250204	122400	116317980	5360	5360	5360	5360	1
441	20250204	122300	116312620	5380	5380	5380	5380	0
442	20250204	122200	116312620	5380	5380	5380	5380	7
443	20250204	122100	116274960	5360	5360	5360	5360	0
444	20250204	122000	116274960	5360	5360	5360	5360	0
445	20250204	121900	116274960	5360	5370	5370	5360	35
446	20250204	121800	116087310	5370	5370	5370	5370	50
447	20250204	121700	115818810	5370	5370	5370	5370	100
448	20250204	121600	115281810	5360	5360	5360	5360	0
449	20250204	121500	115281810	5360	5360	5360	5360	1
450	20250204	121400	115276450	5370	5370	5370	5370	0
451	20250204	121300	115276450	5370	5370	5370	5370	0
452	20250204	121200	115276450	5370	5370	5370	5370	0
453	20250204	121100	115276450	5370	5370	5370	5370	0
454	20250204	121000	115276450	5370	5370	5370	5370	0
455	20250204	120900	115276450	5370	5370	5370	5370	26
456	20250204	120800	115136830	5370	5370	5370	5370	2
457	20250204	120700	115126090	5360	5360	5360	5360	1
458	20250204	120600	115120730	5360	5360	5360	5360	51
459	20250204	120500	114847370	5370	5370	5370	5370	9
460	20250204	120400	114799040	5370	5370	5370	5370	303
461	20250204	120300	113171930	5360	5360	5360	5360	0
462	20250204	120200	113171930	5360	5360	5360	5360	2
463	20250204	120100	113161210	5360	5360	5360	5360	0
464	20250204	120000	113161210	5360	5360	5360	5360	0
465	20250204	115900	113161210	5360	5360	5360	5360	0
466	20250204	115800	113161210	5360	5360	5360	5360	0
467	20250204	115700	113161210	5360	5360	5360	5360	0
468	20250204	115600	113161210	5360	5360	5360	5360	0
469	20250204	115500	113161210	5360	5360	5360	5360	1
470	20250204	115400	113155850	5370	5370	5370	5370	0
471	20250204	115300	113155850	5370	5350	5370	5350	11
472	20250204	115200	113096800	5370	5370	5370	5370	0
473	20250204	115100	113096800	5370	5370	5380	5370	243
474	20250204	115000	111791480	5350	5350	5350	5350	0
475	20250204	114900	111791480	5350	5350	5350	5350	0
476	20250204	114800	111791480	5350	5350	5350	5350	1
477	20250204	114700	111786130	5370	5370	5370	5370	0
478	20250204	114600	111786130	5370	5370	5370	5370	0
479	20250204	114500	111786130	5370	5370	5370	5370	0
480	20250204	114400	111786130	5370	5370	5370	5370	0
481	20250204	114300	111786130	5370	5370	5370	5370	0
482	20250204	114200	111786130	5370	5370	5370	5370	0
483	20250204	114100	111786130	5370	5370	5370	5370	49
484	20250204	114000	111523000	5370	5360	5370	5360	3
485	20250204	113900	111506910	5360	5360	5360	5360	0
486	20250204	113800	111506910	5360	5360	5360	5360	0
487	20250204	113700	111506910	5360	5360	5360	5360	300
488	20250204	113600	109898910	5370	5370	5370	5370	0
489	20250204	113500	109898910	5370	5370	5370	5370	0
490	20250204	113400	109898910	5370	5370	5370	5370	0
491	20250204	113300	109898910	5370	5370	5370	5370	0
492	20250204	113200	109898910	5370	5370	5370	5370	0
493	20250204	113100	109898910	5370	5370	5370	5370	0
494	20250204	113000	109898910	5370	5370	5370	5370	1
495	20250204	112900	109893540	5370	5370	5370	5370	0
496	20250204	112800	109893540	5370	5370	5370	5370	0
497	20250204	112700	109893540	5370	5370	5370	5370	0
498	20250204	112600	109893540	5370	5370	5370	5370	0
499	20250204	112500	109893540	5370	5370	5370	5370	0
500	20250204	112400	109893540	5370	5370	5370	5370	0
501	20250204	112300	109893540	5370	5370	5370	5370	0
502	20250204	112200	109893540	5370	5370	5370	5370	0
503	20250204	112100	109893540	5370	5360	5370	5360	430
504	20250204	112000	107588440	5370	5370	5370	5370	0
505	20250204	111900	107588440	5370	5370	5370	5370	0
506	20250204	111800	107588440	5370	5370	5370	5370	0
507	20250204	111700	107588440	5370	5370	5370	5370	0
508	20250204	111600	107588440	5370	5370	5370	5370	1
509	20250204	111500	107583070	5350	5350	5350	5350	8
510	20250204	111400	107540270	5360	5360	5360	5360	200
511	20250204	111300	106468270	5360	5360	5360	5360	0
512	20250204	111200	106468270	5360	5360	5360	5360	0
513	20250204	111100	106468270	5360	5360	5360	5360	0
514	20250204	111000	106468270	5360	5360	5360	5360	78
515	20250204	110900	106050190	5360	5360	5360	5360	0
516	20250204	110800	106050190	5360	5360	5360	5360	0
517	20250204	110700	106050190	5360	5360	5360	5360	0
518	20250204	110600	106050190	5360	5360	5360	5360	0
519	20250204	110500	106050190	5360	5360	5360	5360	0
520	20250204	110400	106050190	5360	5360	5360	5360	0
521	20250204	110300	106050190	5360	5360	5360	5360	50
522	20250204	110200	105782190	5370	5370	5370	5370	0
523	20250204	110100	105782190	5370	5370	5370	5370	4
524	20250204	110000	105760710	5370	5370	5370	5370	1
525	20250204	105900	105755340	5380	5380	5380	5380	0
526	20250204	105800	105755340	5380	5380	5380	5380	3
527	20250204	105700	105739200	5380	5380	5380	5380	6
528	20250204	105600	105706920	5380	5370	5380	5370	422
529	20250204	105500	103437030	5370	5370	5370	5370	0
530	20250204	105400	103437030	5370	5360	5370	5350	1153
531	20250204	105300	97268050	5360	5360	5360	5360	1205
532	20250204	105200	90809250	5370	5370	5370	5370	0
533	20250204	105100	90809250	5370	5370	5370	5370	0
534	20250204	105000	90809250	5370	5370	5370	5370	50
535	20250204	104900	90540750	5370	5370	5370	5370	0
536	20250204	104800	90540750	5370	5370	5370	5370	0
537	20250204	104700	90540750	5370	5370	5370	5370	0
538	20250204	104600	90540750	5370	5370	5370	5370	0
539	20250204	104500	90540750	5370	5370	5370	5370	0
540	20250204	104400	90540750	5370	5370	5370	5370	0
541	20250204	104300	90540750	5370	5370	5370	5370	0
542	20250204	104200	90540750	5370	5370	5370	5370	0
543	20250204	104100	90540750	5370	5370	5370	5370	0
544	20250204	104000	90540750	5370	5380	5380	5370	231
545	20250204	103900	89299970	5380	5380	5380	5380	0
546	20250204	103800	89299970	5380	5380	5380	5380	0
547	20250204	103700	89299970	5380	5380	5380	5380	71
548	20250204	103600	88917990	5400	5400	5400	5400	0
549	20250204	103500	88917990	5400	5400	5400	5400	0
550	20250204	103400	88917990	5400	5400	5400	5400	16
551	20250204	103300	88831590	5400	5400	5400	5400	0
552	20250204	103200	88831590	5400	5400	5400	5400	0
553	20250204	103100	88831590	5400	5400	5400	5400	8
554	20250204	103000	88788390	5390	5390	5390	5390	0
555	20250204	102900	88788390	5390	5390	5390	5390	38
556	20250204	102800	88583570	5380	5380	5380	5380	0
557	20250204	102700	88583570	5380	5380	5380	5380	1
558	20250204	102600	88578190	5380	5380	5380	5380	1
559	20250204	102500	88572810	5390	5390	5390	5390	0
560	20250204	102400	88572810	5390	5380	5390	5380	796
561	20250204	102300	84283770	5380	5380	5380	5380	20
562	20250204	102200	84176170	5390	5390	5390	5390	0
563	20250204	102100	84176170	5390	5390	5390	5390	2
564	20250204	102000	84165390	5380	5380	5380	5380	0
565	20250204	101900	84165390	5380	5380	5380	5380	518
566	20250204	101800	81378550	5380	5380	5380	5380	621
567	20250204	101700	78037570	5370	5370	5370	5370	200
568	20250204	101600	76963570	5370	5370	5370	5370	0
569	20250204	101500	76963570	5370	5370	5370	5370	0
570	20250204	101400	76963570	5370	5370	5370	5370	1
571	20250204	101300	76958200	5370	5370	5370	5370	217
572	20250204	101200	75792910	5370	5370	5370	5370	554
573	20250204	101100	72817930	5370	5370	5370	5370	0
574	20250204	101000	72817930	5370	5380	5380	5370	201
575	20250204	100900	71738550	5380	5380	5380	5380	0
576	20250204	100800	71738550	5380	5380	5380	5380	0
577	20250204	100700	71738550	5380	5380	5380	5380	0
578	20250204	100600	71738550	5380	5380	5380	5380	95
579	20250204	100500	71227450	5380	5380	5380	5380	0
580	20250204	100400	71227450	5380	5360	5380	5360	598
581	20250204	100300	68012670	5370	5370	5370	5370	51
582	20250204	100200	67738800	5370	5370	5370	5370	0
583	20250204	100100	67738800	5370	5370	5370	5370	50
584	20250204	100000	67470300	5380	5380	5380	5380	67
585	20250204	095900	67109840	5380	5380	5380	5380	0
586	20250204	095800	67109840	5380	5370	5380	5370	2
587	20250204	095700	67099090	5380	5380	5380	5380	1
588	20250204	095600	67093710	5370	5380	5380	5370	2
589	20250204	095500	67082960	5370	5370	5370	5370	0
590	20250204	095400	67082960	5370	5370	5370	5370	1
591	20250204	095300	67077590	5390	5390	5390	5390	64
592	20250204	095200	66732630	5390	5390	5390	5390	0
593	20250204	095100	66732630	5390	5390	5390	5390	0
594	20250204	095000	66732630	5390	5380	5390	5380	385
595	20250204	094900	64660980	5380	5380	5380	5380	0
596	20250204	094800	64660980	5380	5380	5390	5380	81
597	20250204	094700	64225190	5390	5390	5390	5390	0
598	20250204	094600	64225190	5390	5390	5390	5390	2
599	20250204	094500	64214410	5380	5380	5380	5380	0
600	20250204	094400	64214410	5380	5380	5380	5380	230
601	20250204	094300	62977010	5360	5360	5360	5360	0
602	20250204	094200	62977010	5360	5360	5360	5360	0
603	20250204	094100	62977010	5360	5360	5360	5360	0
604	20250204	094000	62977010	5360	5360	5360	5360	100
605	20250204	093900	62441010	5360	5390	5390	5360	11
606	20250204	093800	62382020	5380	5380	5380	5380	10
607	20250204	093700	62328220	5380	5380	5380	5380	0
608	20250204	093600	62328220	5380	5380	5380	5380	0
609	20250204	093500	62328220	5380	5380	5380	5380	0
610	20250204	093400	62328220	5380	5380	5380	5380	10
611	20250204	093300	62274420	5380	5380	5380	5380	0
612	20250204	093200	62274420	5380	5380	5380	5380	50
613	20250204	093100	62005420	5380	5370	5380	5370	15
614	20250204	093000	61924790	5380	5380	5380	5380	1
615	20250204	092900	61919410	5340	5370	5370	5340	102
616	20250204	092800	61371700	5330	5330	5330	5330	0
617	20250204	092700	61371700	5330	5330	5330	5330	0
618	20250204	092600	61371700	5330	5330	5330	5330	0
619	20250204	092500	61371700	5330	5340	5340	5330	61
620	20250204	092400	61045970	5340	5340	5340	5340	240
621	20250204	092300	59764370	5340	5340	5340	5340	0
622	20250204	092200	59764370	5340	5340	5340	5340	290
623	20250204	092100	58215770	5390	5380	5390	5380	330
624	20250204	092000	56438070	5390	5390	5390	5390	0
625	20250204	091900	56438070	5390	5370	5390	5370	50
626	20250204	091800	56169360	5330	5330	5330	5330	20
627	20250204	091700	56062760	5330	5330	5330	5330	11
628	20250204	091600	56004130	5380	5320	5380	5320	4717
629	20250204	091500	30878680	5320	5320	5320	5320	0
630	20250204	091400	30878680	5320	5320	5320	5320	0
631	20250204	091300	30878680	5320	5320	5320	5320	0
632	20250204	091200	30878680	5320	5320	5320	5320	23
633	20250204	091100	30756320	5320	5320	5320	5320	100
634	20250204	091000	30224320	5330	5310	5330	5300	1010
635	20250204	090900	24859650	5330	5320	5330	5320	596
636	20250204	090800	21688190	5320	5330	5330	5320	110
637	20250204	090700	21102890	5320	5310	5320	5310	298
638	20250204	090600	19519180	5310	5300	5310	5270	2530
639	20250204	090500	6164280	5270	5310	5310	5270	13
640	20250204	090400	6095650	5300	5300	5300	5300	110
641	20250204	090300	5512650	5280	5280	5280	5280	0
642	20250204	090200	5512650	5280	5270	5280	5270	200
643	20250204	090100	4457650	5270	5270	5270	5270	2
644	20250204	090000	4447110	5220	5210	5280	5210	853