KissMeData/110790/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201000	91152420	5480	5480	5480	5480	471
3	20250204	200900	91152420	5480	5480	5480	5480	0
4	20250204	200800	91152420	5480	5480	5480	5480	0
5	20250204	200700	91152420	5480	5480	5480	5480	0
6	20250204	200600	91152420	5480	5480	5480	5480	0
7	20250204	200500	91152420	5480	5480	5480	5480	0
8	20250204	200400	91152420	5480	5480	5480	5480	0
9	20250204	200300	91152420	5480	5480	5480	5480	0
10	20250204	200200	91152420	5480	5480	5480	5480	0
11	20250204	200100	91152420	5480	5480	5480	5480	0
12	20250204	200000	91152420	5480	5480	5480	5480	0
13	20250204	195900	91152420	5480	5480	5480	5480	0
14	20250204	195800	91152420	5480	5480	5480	5480	0
15	20250204	195700	91152420	5480	5480	5480	5480	0
16	20250204	195600	91152420	5480	5480	5480	5480	0
17	20250204	195500	91152420	5480	5480	5480	5480	0
18	20250204	195400	91152420	5480	5480	5480	5480	0
19	20250204	195300	91152420	5480	5480	5480	5480	0
20	20250204	195200	91152420	5480	5480	5480	5480	0
21	20250204	195100	91152420	5480	5480	5480	5480	0
22	20250204	195000	91152420	5480	5480	5480	5480	0
23	20250204	194900	91152420	5480	5480	5480	5480	0
24	20250204	194800	91152420	5480	5480	5480	5480	0
25	20250204	194700	91152420	5480	5480	5480	5480	0
26	20250204	194600	91152420	5480	5480	5480	5480	0
27	20250204	194500	91152420	5480	5480	5480	5480	0
28	20250204	194400	91152420	5480	5480	5480	5480	0
29	20250204	194300	91152420	5480	5480	5480	5480	0
30	20250204	194200	91152420	5480	5480	5480	5480	0
31	20250204	194100	91152420	5480	5480	5480	5480	0
32	20250204	194000	91152420	5480	5480	5480	5480	471
33	20250204	193900	91152420	5480	5480	5480	5480	0
34	20250204	193800	91152420	5480	5480	5480	5480	0
35	20250204	193700	91152420	5480	5480	5480	5480	0
36	20250204	193600	91152420	5480	5480	5480	5480	0
37	20250204	193500	91152420	5480	5480	5480	5480	0
38	20250204	193400	91152420	5480	5480	5480	5480	0
39	20250204	193300	91152420	5480	5480	5480	5480	0
40	20250204	193200	91152420	5480	5480	5480	5480	0
41	20250204	193100	91152420	5480	5480	5480	5480	0
42	20250204	193000	91152420	5480	5480	5480	5480	0
43	20250204	192900	91152420	5480	5480	5480	5480	0
44	20250204	192800	91152420	5480	5480	5480	5480	0
45	20250204	192700	91152420	5480	5480	5480	5480	0
46	20250204	192600	91152420	5480	5480	5480	5480	0
47	20250204	192500	91152420	5480	5480	5480	5480	0
48	20250204	192400	91152420	5480	5480	5480	5480	0
49	20250204	192300	91152420	5480	5480	5480	5480	0
50	20250204	192200	91152420	5480	5480	5480	5480	0
51	20250204	192100	91152420	5480	5480	5480	5480	0
52	20250204	192000	91152420	5480	5480	5480	5480	0
53	20250204	191900	91152420	5480	5480	5480	5480	0
54	20250204	191800	91152420	5480	5480	5480	5480	0
55	20250204	191700	91152420	5480	5480	5480	5480	0
56	20250204	191600	91152420	5480	5480	5480	5480	0
57	20250204	191500	91152420	5480	5480	5480	5480	0
58	20250204	191400	91152420	5480	5480	5480	5480	0
59	20250204	191300	91152420	5480	5480	5480	5480	0
60	20250204	191200	91152420	5480	5480	5480	5480	0
61	20250204	191100	91152420	5480	5480	5480	5480	0
62	20250204	191000	91152420	5480	5480	5480	5480	471
63	20250204	190900	91152420	5480	5480	5480	5480	0
64	20250204	190800	91152420	5480	5480	5480	5480	0
65	20250204	190700	91152420	5480	5480	5480	5480	0
66	20250204	190600	91152420	5480	5480	5480	5480	0
67	20250204	190500	91152420	5480	5480	5480	5480	0
68	20250204	190400	91152420	5480	5480	5480	5480	0
69	20250204	190300	91152420	5480	5480	5480	5480	0
70	20250204	190200	91152420	5480	5480	5480	5480	0
71	20250204	190100	91152420	5480	5480	5480	5480	0
72	20250204	190000	91152420	5480	5480	5480	5480	0
73	20250204	185900	91152420	5480	5480	5480	5480	0
74	20250204	185800	91152420	5480	5480	5480	5480	0
75	20250204	185700	91152420	5480	5480	5480	5480	0
76	20250204	185600	91152420	5480	5480	5480	5480	0
77	20250204	185500	91152420	5480	5480	5480	5480	0
78	20250204	185400	91152420	5480	5480	5480	5480	0
79	20250204	185300	91152420	5480	5480	5480	5480	0
80	20250204	185200	91152420	5480	5480	5480	5480	0
81	20250204	185100	91152420	5480	5480	5480	5480	0
82	20250204	185000	91152420	5480	5480	5480	5480	0
83	20250204	184900	91152420	5480	5480	5480	5480	0
84	20250204	184800	91152420	5480	5480	5480	5480	0
85	20250204	184700	91152420	5480	5480	5480	5480	0
86	20250204	184600	91152420	5480	5480	5480	5480	0
87	20250204	184500	91152420	5480	5480	5480	5480	0
88	20250204	184400	91152420	5480	5480	5480	5480	0
89	20250204	184300	91152420	5480	5480	5480	5480	0
90	20250204	184200	91152420	5480	5480	5480	5480	0
91	20250204	184100	91152420	5480	5480	5480	5480	0
92	20250204	184000	91152420	5480	5480	5480	5480	471
93	20250204	183900	91152420	5480	5480	5480	5480	0
94	20250204	183800	91152420	5480	5480	5480	5480	0
95	20250204	183700	91152420	5480	5480	5480	5480	0
96	20250204	183600	91152420	5480	5480	5480	5480	0
97	20250204	183500	91152420	5480	5480	5480	5480	0
98	20250204	183400	91152420	5480	5480	5480	5480	0
99	20250204	183300	91152420	5480	5480	5480	5480	0
100	20250204	183200	91152420	5480	5480	5480	5480	0
101	20250204	183100	91152420	5480	5480	5480	5480	0
102	20250204	183000	91152420	5480	5480	5480	5480	0
103	20250204	182900	91152420	5480	5480	5480	5480	0
104	20250204	182800	91152420	5480	5480	5480	5480	0
105	20250204	182700	91152420	5480	5480	5480	5480	0
106	20250204	182600	91152420	5480	5480	5480	5480	0
107	20250204	182500	91152420	5480	5480	5480	5480	0
108	20250204	182400	91152420	5480	5480	5480	5480	0
109	20250204	182300	91152420	5480	5480	5480	5480	0
110	20250204	182200	91152420	5480	5480	5480	5480	0
111	20250204	182100	91152420	5480	5480	5480	5480	0
112	20250204	182000	91152420	5480	5480	5480	5480	0
113	20250204	181900	91152420	5480	5480	5480	5480	0
114	20250204	181800	91152420	5480	5480	5480	5480	0
115	20250204	181700	91152420	5480	5480	5480	5480	0
116	20250204	181600	91152420	5480	5480	5480	5480	0
117	20250204	181500	91152420	5480	5480	5480	5480	0
118	20250204	181400	91152420	5480	5480	5480	5480	0
119	20250204	181300	91152420	5480	5480	5480	5480	0
120	20250204	181200	91152420	5480	5480	5480	5480	0
121	20250204	181100	91152420	5480	5480	5480	5480	0
122	20250204	181000	91152420	5480	5480	5480	5480	471
123	20250204	180900	91152420	5480	5480	5480	5480	0
124	20250204	180800	91152420	5480	5480	5480	5480	0
125	20250204	180700	91152420	5480	5480	5480	5480	0
126	20250204	180600	91152420	5480	5480	5480	5480	0
127	20250204	180500	91152420	5480	5480	5480	5480	0
128	20250204	180400	91152420	5480	5480	5480	5480	0
129	20250204	180300	91152420	5480	5480	5480	5480	0
130	20250204	180200	91152420	5480	5480	5480	5480	0
131	20250204	180100	91152420	5480	5480	5480	5480	0
132	20250204	180000	91152420	5480	5480	5480	5480	0
133	20250204	175900	91152420	5480	5480	5480	5480	0
134	20250204	175800	91152420	5480	5480	5480	5480	0
135	20250204	175700	91152420	5480	5480	5480	5480	0
136	20250204	175600	91152420	5480	5480	5480	5480	0
137	20250204	175500	91152420	5480	5480	5480	5480	0
138	20250204	175400	91152420	5480	5480	5480	5480	0
139	20250204	175300	91152420	5480	5480	5480	5480	0
140	20250204	175200	91152420	5480	5480	5480	5480	0
141	20250204	175100	91152420	5480	5480	5480	5480	0
142	20250204	175000	91152420	5480	5480	5480	5480	0
143	20250204	174900	91152420	5480	5480	5480	5480	0
144	20250204	174800	91152420	5480	5480	5480	5480	0
145	20250204	174700	91152420	5480	5480	5480	5480	0
146	20250204	174600	91152420	5480	5480	5480	5480	0
147	20250204	174500	91152420	5480	5480	5480	5480	0
148	20250204	174400	91152420	5480	5480	5480	5480	0
149	20250204	174300	91152420	5480	5480	5480	5480	0
150	20250204	174200	91152420	5480	5480	5480	5480	0
151	20250204	174100	91152420	5480	5480	5480	5480	0
152	20250204	174000	91152420	5480	5480	5480	5480	471
153	20250204	173900	91152420	5480	5480	5480	5480	0
154	20250204	173800	91152420	5480	5480	5480	5480	0
155	20250204	173700	91152420	5480	5480	5480	5480	0
156	20250204	173600	91152420	5480	5480	5480	5480	0
157	20250204	173500	91152420	5480	5480	5480	5480	0
158	20250204	173400	91152420	5480	5480	5480	5480	0
159	20250204	173300	91152420	5480	5480	5480	5480	0
160	20250204	173200	91152420	5480	5480	5480	5480	0
161	20250204	173100	91152420	5480	5480	5480	5480	0
162	20250204	173000	91152420	5480	5480	5480	5480	0
163	20250204	172900	91152420	5480	5480	5480	5480	0
164	20250204	172800	91152420	5480	5480	5480	5480	0
165	20250204	172700	91152420	5480	5480	5480	5480	0
166	20250204	172600	91152420	5480	5480	5480	5480	0
167	20250204	172500	91152420	5480	5480	5480	5480	0
168	20250204	172400	91152420	5480	5480	5480	5480	0
169	20250204	172300	91152420	5480	5480	5480	5480	0
170	20250204	172200	91152420	5480	5480	5480	5480	0
171	20250204	172100	91152420	5480	5480	5480	5480	0
172	20250204	172000	91152420	5480	5480	5480	5480	0
173	20250204	171900	91152420	5480	5480	5480	5480	0
174	20250204	171800	91152420	5480	5480	5480	5480	0
175	20250204	171700	91152420	5480	5480	5480	5480	0
176	20250204	171600	91152420	5480	5480	5480	5480	0
177	20250204	171500	91152420	5480	5480	5480	5480	0
178	20250204	171400	91152420	5480	5480	5480	5480	0
179	20250204	171300	91152420	5480	5480	5480	5480	0
180	20250204	171200	91152420	5480	5480	5480	5480	0
181	20250204	171100	91152420	5480	5480	5480	5480	0
182	20250204	171000	91152420	5480	5480	5480	5480	471
183	20250204	170900	91152420	5480	5480	5480	5480	0
184	20250204	170800	91152420	5480	5480	5480	5480	0
185	20250204	170700	91152420	5480	5480	5480	5480	0
186	20250204	170600	91152420	5480	5480	5480	5480	0
187	20250204	170500	91152420	5480	5480	5480	5480	0
188	20250204	170400	91152420	5480	5480	5480	5480	0
189	20250204	170300	91152420	5480	5480	5480	5480	0
190	20250204	170200	91152420	5480	5480	5480	5480	0
191	20250204	170100	91152420	5480	5480	5480	5480	0
192	20250204	170000	91152420	5480	5480	5480	5480	0
193	20250204	165900	91152420	5480	5480	5480	5480	0
194	20250204	165800	91152420	5480	5480	5480	5480	0
195	20250204	165700	91152420	5480	5480	5480	5480	0
196	20250204	165600	91152420	5480	5480	5480	5480	0
197	20250204	165500	91152420	5480	5480	5480	5480	0
198	20250204	165400	91152420	5480	5480	5480	5480	0
199	20250204	165300	91152420	5480	5480	5480	5480	0
200	20250204	165200	91152420	5480	5480	5480	5480	0
201	20250204	165100	91152420	5480	5480	5480	5480	0
202	20250204	165000	91152420	5480	5480	5480	5480	0
203	20250204	164900	91152420	5480	5480	5480	5480	0
204	20250204	164800	91152420	5480	5480	5480	5480	0
205	20250204	164700	91152420	5480	5480	5480	5480	0
206	20250204	164600	91152420	5480	5480	5480	5480	0
207	20250204	164500	91152420	5480	5480	5480	5480	0
208	20250204	164400	91152420	5480	5480	5480	5480	0
209	20250204	164300	91152420	5480	5480	5480	5480	0
210	20250204	164200	91152420	5480	5480	5480	5480	0
211	20250204	164100	91152420	5480	5480	5480	5480	0
212	20250204	164000	91152420	5480	5480	5480	5480	471
213	20250204	163900	91152420	5480	5480	5480	5480	0
214	20250204	163800	91152420	5480	5480	5480	5480	0
215	20250204	163700	91152420	5480	5480	5480	5480	0
216	20250204	163600	91152420	5480	5480	5480	5480	0
217	20250204	163500	91152420	5480	5480	5480	5480	0
218	20250204	163400	91152420	5480	5480	5480	5480	0
219	20250204	163300	91152420	5480	5480	5480	5480	0
220	20250204	163200	91152420	5480	5480	5480	5480	0
221	20250204	163100	91152420	5480	5480	5480	5480	0
222	20250204	163000	91152420	5480	5480	5480	5480	0
223	20250204	162900	91152420	5480	5480	5480	5480	0
224	20250204	162800	91152420	5480	5480	5480	5480	0
225	20250204	162700	91152420	5480	5480	5480	5480	0
226	20250204	162600	91152420	5480	5480	5480	5480	0
227	20250204	162500	91152420	5480	5480	5480	5480	0
228	20250204	162400	91152420	5480	5480	5480	5480	0
229	20250204	162300	91152420	5480	5480	5480	5480	0
230	20250204	162200	91152420	5480	5480	5480	5480	0
231	20250204	162100	91152420	5480	5480	5480	5480	0
232	20250204	162000	91152420	5480	5480	5480	5480	0
233	20250204	161900	91152420	5480	5480	5480	5480	0
234	20250204	161800	91152420	5480	5480	5480	5480	0
235	20250204	161700	91152420	5480	5480	5480	5480	0
236	20250204	161600	91152420	5480	5480	5480	5480	0
237	20250204	161500	91152420	5480	5480	5480	5480	0
238	20250204	161400	91152420	5480	5480	5480	5480	0
239	20250204	161300	91152420	5480	5480	5480	5480	0
240	20250204	161200	91152420	5480	5480	5480	5480	0
241	20250204	161100	91152420	5480	5480	5480	5480	0
242	20250204	161000	91152420	5480	5480	5480	5480	471
243	20250204	160900	91152420	5480	5480	5480	5480	0
244	20250204	160800	91152420	5480	5480	5480	5480	0
245	20250204	160700	91152420	5480	5480	5480	5480	0
246	20250204	160600	91152420	5480	5480	5480	5480	0
247	20250204	160500	91152420	5480	5480	5480	5480	0
248	20250204	160400	91152420	5480	5480	5480	5480	0
249	20250204	160300	91152420	5480	5480	5480	5480	0
250	20250204	160200	91152420	5480	5480	5480	5480	0
251	20250204	160100	91152420	5480	5480	5480	5480	0
252	20250204	160000	91152420	5480	5480	5480	5480	0
253	20250204	155900	91152420	5480	5480	5480	5480	0
254	20250204	155800	91152420	5480	5480	5480	5480	0
255	20250204	155700	91152420	5480	5480	5480	5480	0
256	20250204	155600	91152420	5480	5480	5480	5480	0
257	20250204	155500	91152420	5480	5480	5480	5480	0
258	20250204	155400	91152420	5480	5480	5480	5480	0
259	20250204	155300	91152420	5480	5480	5480	5480	0
260	20250204	155200	91152420	5480	5480	5480	5480	0
261	20250204	155100	91152420	5480	5480	5480	5480	0
262	20250204	155000	91152420	5480	5480	5480	5480	0
263	20250204	154900	91152420	5480	5480	5480	5480	0
264	20250204	154800	91152420	5480	5480	5480	5480	0
265	20250204	154700	91152420	5480	5480	5480	5480	0
266	20250204	154600	91152420	5480	5480	5480	5480	0
267	20250204	154500	91152420	5480	5480	5480	5480	0
268	20250204	154400	91152420	5480	5480	5480	5480	0
269	20250204	154300	91152420	5480	5480	5480	5480	0
270	20250204	154200	91152420	5480	5480	5480	5480	0
271	20250204	154100	91152420	5480	5480	5480	5480	0
272	20250204	154000	91152420	5480	5480	5480	5480	471
273	20250204	153900	91152420	5480	5480	5480	5480	0
274	20250204	153800	91152420	5480	5480	5480	5480	0
275	20250204	153700	91152420	5480	5480	5480	5480	0
276	20250204	153600	91152420	5480	5480	5480	5480	0
277	20250204	153500	91152420	5480	5480	5480	5480	0
278	20250204	153400	91152420	5480	5480	5480	5480	0
279	20250204	153300	91152420	5480	5480	5480	5480	0
280	20250204	153200	91152420	5480	5480	5480	5480	0
281	20250204	153100	91152420	5480	5480	5480	5480	0
282	20250204	153000	91152420	5480	5480	5480	5480	471
283	20250204	152900	88571340	5510	5510	5510	5510	0
284	20250204	152800	88571340	5510	5510	5510	5510	0
285	20250204	152700	88571340	5510	5510	5510	5510	0
286	20250204	152600	88571340	5510	5510	5510	5510	0
287	20250204	152500	88571340	5510	5510	5510	5510	0
288	20250204	152400	88571340	5510	5510	5510	5510	0
289	20250204	152300	88571340	5510	5510	5510	5510	0
290	20250204	152200	88571340	5510	5510	5510	5510	0
291	20250204	152100	88571340	5510	5510	5510	5510	0
292	20250204	152000	88571340	5510	5510	5510	5510	0
293	20250204	151900	88571340	5510	5490	5510	5480	106
294	20250204	151800	87990070	5510	5510	5510	5510	0
295	20250204	151700	87990070	5510	5510	5510	5510	0
296	20250204	151600	87990070	5510	5510	5510	5510	0
297	20250204	151500	87990070	5510	5510	5510	5510	0
298	20250204	151400	87990070	5510	5510	5510	5510	0
299	20250204	151300	87990070	5510	5510	5510	5510	0
300	20250204	151200	87990070	5510	5510	5510	5510	0
301	20250204	151100	87990070	5510	5510	5510	5510	1
302	20250204	151000	87984560	5490	5490	5490	5490	0
303	20250204	150900	87984560	5490	5490	5490	5490	126
304	20250204	150800	87292820	5520	5520	5520	5520	0
305	20250204	150700	87292820	5520	5520	5520	5520	0
306	20250204	150600	87292820	5520	5520	5520	5520	0
307	20250204	150500	87292820	5520	5520	5520	5520	0
308	20250204	150400	87292820	5520	5520	5520	5520	0
309	20250204	150300	87292820	5520	5520	5520	5520	0
310	20250204	150200	87292820	5520	5520	5520	5520	0
311	20250204	150100	87292820	5520	5520	5520	5520	0
312	20250204	150000	87292820	5520	5520	5520	5520	0
313	20250204	145900	87292820	5520	5520	5520	5520	0
314	20250204	145800	87292820	5520	5520	5520	5520	0
315	20250204	145700	87292820	5520	5520	5520	5520	0
316	20250204	145600	87292820	5520	5520	5520	5520	0
317	20250204	145500	87292820	5520	5520	5520	5520	0
318	20250204	145400	87292820	5520	5520	5520	5520	0
319	20250204	145300	87292820	5520	5520	5520	5520	0
320	20250204	145200	87292820	5520	5520	5520	5520	0
321	20250204	145100	87292820	5520	5520	5520	5520	0
322	20250204	145000	87292820	5520	5520	5520	5520	0
323	20250204	144900	87292820	5520	5520	5520	5520	0
324	20250204	144800	87292820	5520	5520	5520	5520	0
325	20250204	144700	87292820	5520	5520	5520	5520	0
326	20250204	144600	87292820	5520	5520	5520	5520	0
327	20250204	144500	87292820	5520	5520	5520	5520	0
328	20250204	144400	87292820	5520	5520	5520	5520	0
329	20250204	144300	87292820	5520	5520	5520	5520	0
330	20250204	144200	87292820	5520	5520	5520	5520	0
331	20250204	144100	87292820	5520	5520	5520	5520	0
332	20250204	144000	87292820	5520	5520	5520	5520	0
333	20250204	143900	87292820	5520	5520	5520	5520	0
334	20250204	143800	87292820	5520	5520	5520	5520	0
335	20250204	143700	87292820	5520	5510	5520	5510	5
336	20250204	143600	87265250	5510	5510	5510	5510	0
337	20250204	143500	87265250	5510	5510	5510	5510	0
338	20250204	143400	87265250	5510	5510	5510	5510	1
339	20250204	143300	87259740	5510	5510	5510	5510	0
340	20250204	143200	87259740	5510	5510	5510	5510	2
341	20250204	143100	87248720	5510	5510	5510	5510	2
342	20250204	143000	87237700	5510	5510	5510	5510	1
343	20250204	142900	87232190	5510	5510	5510	5510	0
344	20250204	142800	87232190	5510	5510	5510	5510	0
345	20250204	142700	87232190	5510	5510	5510	5510	0
346	20250204	142600	87232190	5510	5510	5510	5510	0
347	20250204	142500	87232190	5510	5510	5510	5510	0
348	20250204	142400	87232190	5510	5510	5510	5510	0
349	20250204	142300	87232190	5510	5510	5510	5510	0
350	20250204	142200	87232190	5510	5510	5510	5510	0
351	20250204	142100	87232190	5510	5510	5510	5510	0
352	20250204	142000	87232190	5510	5510	5510	5510	0
353	20250204	141900	87232190	5510	5500	5510	5480	41
354	20250204	141800	87007220	5500	5500	5500	5500	0
355	20250204	141700	87007220	5500	5500	5500	5500	0
356	20250204	141600	87007220	5500	5500	5500	5500	0
357	20250204	141500	87007220	5500	5500	5500	5500	0
358	20250204	141400	87007220	5500	5500	5500	5500	0
359	20250204	141300	87007220	5500	5500	5500	5500	0
360	20250204	141200	87007220	5500	5500	5500	5500	4
361	20250204	141100	86985220	5500	5500	5500	5500	0
362	20250204	141000	86985220	5500	5500	5500	5500	0
363	20250204	140900	86985220	5500	5500	5500	5500	0
364	20250204	140800	86985220	5500	5500	5500	5500	182
365	20250204	140700	85984220	5480	5480	5480	5480	3
366	20250204	140600	85967780	5480	5480	5480	5480	6
367	20250204	140500	85934900	5500	5500	5500	5500	0
368	20250204	140400	85934900	5500	5500	5500	5500	0
369	20250204	140300	85934900	5500	5500	5500	5500	0
370	20250204	140200	85934900	5500	5500	5500	5500	0
371	20250204	140100	85934900	5500	5500	5500	5500	0
372	20250204	140000	85934900	5500	5500	5500	5500	0
373	20250204	135900	85934900	5500	5500	5500	5500	0
374	20250204	135800	85934900	5500	5470	5500	5470	2
375	20250204	135700	85923930	5480	5480	5480	5480	0
376	20250204	135600	85923930	5480	5480	5480	5480	0
377	20250204	135500	85923930	5480	5480	5480	5480	0
378	20250204	135400	85923930	5480	5480	5480	5480	0
379	20250204	135300	85923930	5480	5490	5490	5480	200
380	20250204	135200	84827880	5480	5480	5480	5480	0
381	20250204	135100	84827880	5480	5480	5480	5480	0
382	20250204	135000	84827880	5480	5480	5480	5480	0
383	20250204	134900	84827880	5480	5480	5480	5480	0
384	20250204	134800	84827880	5480	5480	5480	5480	0
385	20250204	134700	84827880	5480	5480	5480	5480	1
386	20250204	134600	84822400	5490	5490	5490	5490	100
387	20250204	134500	84273400	5490	5490	5490	5490	0
388	20250204	134400	84273400	5490	5490	5490	5490	0
389	20250204	134300	84273400	5490	5490	5490	5490	0
390	20250204	134200	84273400	5490	5490	5490	5490	0
391	20250204	134100	84273400	5490	5490	5490	5490	0
392	20250204	134000	84273400	5490	5490	5490	5490	0
393	20250204	133900	84273400	5490	5500	5500	5490	52
394	20250204	133800	83987700	5510	5510	5510	5510	0
395	20250204	133700	83987700	5510	5510	5510	5510	0
396	20250204	133600	83987700	5510	5510	5510	5510	0
397	20250204	133500	83987700	5510	5510	5510	5510	0
398	20250204	133400	83987700	5510	5510	5510	5510	0
399	20250204	133300	83987700	5510	5510	5510	5510	0
400	20250204	133200	83987700	5510	5510	5510	5510	0
401	20250204	133100	83987700	5510	5510	5510	5510	0
402	20250204	133000	83987700	5510	5510	5510	5510	0
403	20250204	132900	83987700	5510	5510	5510	5510	0
404	20250204	132800	83987700	5510	5510	5510	5510	0
405	20250204	132700	83987700	5510	5510	5510	5510	0
406	20250204	132600	83987700	5510	5510	5510	5510	0
407	20250204	132500	83987700	5510	5510	5510	5510	0
408	20250204	132400	83987700	5510	5510	5510	5510	0
409	20250204	132300	83987700	5510	5510	5510	5510	42
410	20250204	132200	83756280	5510	5510	5510	5510	0
411	20250204	132100	83756280	5510	5510	5510	5510	0
412	20250204	132000	83756280	5510	5510	5510	5510	0
413	20250204	131900	83756280	5510	5500	5510	5500	4
414	20250204	131800	83734250	5500	5500	5500	5500	0
415	20250204	131700	83734250	5500	5500	5500	5500	3
416	20250204	131600	83717750	5500	5510	5510	5470	3239
417	20250204	131500	65982550	5530	5530	5530	5530	0
418	20250204	131400	65982550	5530	5530	5530	5530	0
419	20250204	131300	65982550	5530	5530	5530	5530	0
420	20250204	131200	65982550	5530	5530	5530	5530	0
421	20250204	131100	65982550	5530	5530	5530	5530	0
422	20250204	131000	65982550	5530	5530	5530	5530	101
423	20250204	130900	65424020	5530	5530	5530	5530	0
424	20250204	130800	65424020	5530	5530	5530	5530	0
425	20250204	130700	65424020	5530	5530	5530	5530	0
426	20250204	130600	65424020	5530	5530	5530	5530	0
427	20250204	130500	65424020	5530	5530	5530	5530	111
428	20250204	130400	64810190	5530	5530	5530	5530	0
429	20250204	130300	64810190	5530	5530	5530	5530	0
430	20250204	130200	64810190	5530	5530	5530	5530	0
431	20250204	130100	64810190	5530	5530	5530	5530	0
432	20250204	130000	64810190	5530	5530	5530	5530	0
433	20250204	125900	64810190	5530	5530	5530	5530	0
434	20250204	125800	64810190	5530	5530	5530	5530	0
435	20250204	125700	64810190	5530	5530	5530	5530	0
436	20250204	125600	64810190	5530	5530	5530	5530	0
437	20250204	125500	64810190	5530	5530	5530	5530	0
438	20250204	125400	64810190	5530	5530	5530	5530	0
439	20250204	125300	64810190	5530	5530	5530	5530	0
440	20250204	125200	64810190	5530	5530	5530	5530	0
441	20250204	125100	64810190	5530	5530	5530	5530	2
442	20250204	125000	64799130	5530	5530	5530	5530	0
443	20250204	124900	64799130	5530	5530	5530	5530	0
444	20250204	124800	64799130	5530	5530	5530	5530	0
445	20250204	124700	64799130	5530	5530	5530	5530	0
446	20250204	124600	64799130	5530	5530	5530	5530	0
447	20250204	124500	64799130	5530	5530	5530	5530	0
448	20250204	124400	64799130	5530	5530	5530	5530	0
449	20250204	124300	64799130	5530	5520	5530	5520	2
450	20250204	124200	64788080	5520	5520	5520	5520	2
451	20250204	124100	64777040	5520	5520	5520	5520	2
452	20250204	124000	64766000	5500	5500	5500	5500	1
453	20250204	123900	64760500	5510	5510	5510	5510	1
454	20250204	123800	64754990	5510	5510	5510	5510	11
455	20250204	123700	64694380	5520	5500	5520	5500	42
456	20250204	123600	64463070	5500	5510	5510	5500	85
457	20250204	123500	63994870	5500	5500	5500	5500	0
458	20250204	123400	63994870	5500	5500	5500	5500	773
459	20250204	123300	59743370	5500	5500	5500	5500	0
460	20250204	123200	59743370	5500	5550	5550	5500	4873
461	20250204	123100	32887510	5590	5580	5590	5560	8
462	20250204	123000	32842950	5560	5590	5590	5560	35
463	20250204	122900	32647950	5560	5560	5600	5560	390
464	20250204	122800	30479240	5550	5600	5630	5550	232
465	20250204	122700	29188560	5630	5590	5630	5550	294
466	20250204	122600	27554740	5610	5610	5610	5590	7
467	20250204	122500	27515530	5600	5660	5680	5600	204
468	20250204	122400	26359310	5600	5650	5660	5580	558
469	20250204	122300	23206240	5650	5600	5650	5570	422
470	20250204	122200	20833590	5570	5570	5600	5570	209
471	20250204	122100	19665680	5530	5530	5530	5530	0
472	20250204	122000	19665680	5530	5540	5540	5530	51
473	20250204	121900	19383370	5570	5560	5570	5560	2
474	20250204	121800	19372240	5560	5560	5560	5560	0
475	20250204	121700	19372240	5560	5560	5560	5560	0
476	20250204	121600	19372240	5560	5560	5580	5560	312
477	20250204	121500	17633520	5570	5550	5580	5540	301
478	20250204	121400	15963880	5570	5570	5570	5570	0
479	20250204	121300	15963880	5570	5570	5570	5570	0
480	20250204	121200	15963880	5570	5570	5570	5570	0
481	20250204	121100	15963880	5570	5570	5570	5570	0
482	20250204	121000	15963880	5570	5570	5570	5570	0
483	20250204	120900	15963880	5570	5570	5570	5570	0
484	20250204	120800	15963880	5570	5550	5580	5550	10
485	20250204	120700	15908310	5540	5540	5540	5540	0
486	20250204	120600	15908310	5540	5540	5540	5540	0
487	20250204	120500	15908310	5540	5540	5540	5540	0
488	20250204	120400	15908310	5540	5540	5540	5540	0
489	20250204	120300	15908310	5540	5540	5540	5540	958
490	20250204	120200	10600990	5540	5540	5540	5540	0
491	20250204	120100	10600990	5540	5540	5540	5540	0
492	20250204	120000	10600990	5540	5540	5540	5540	0
493	20250204	115900	10600990	5540	5540	5540	5540	0
494	20250204	115800	10600990	5540	5540	5540	5540	0
495	20250204	115700	10600990	5540	5540	5540	5540	0
496	20250204	115600	10600990	5540	5540	5540	5540	0
497	20250204	115500	10600990	5540	5540	5540	5540	0
498	20250204	115400	10600990	5540	5540	5540	5540	0
499	20250204	115300	10600990	5540	5540	5540	5540	0
500	20250204	115200	10600990	5540	5540	5540	5540	0
501	20250204	115100	10600990	5540	5540	5540	5540	0
502	20250204	115000	10600990	5540	5540	5540	5540	0
503	20250204	114900	10600990	5540	5540	5540	5540	0
504	20250204	114800	10600990	5540	5540	5540	5540	0
505	20250204	114700	10600990	5540	5540	5540	5540	0
506	20250204	114600	10600990	5540	5540	5540	5540	42
507	20250204	114500	10368310	5540	5540	5540	5540	0
508	20250204	114400	10368310	5540	5540	5540	5540	0
509	20250204	114300	10368310	5540	5540	5540	5540	0
510	20250204	114200	10368310	5540	5540	5540	5540	0
511	20250204	114100	10368310	5540	5540	5540	5540	0
512	20250204	114000	10368310	5540	5540	5540	5540	0
513	20250204	113900	10368310	5540	5540	5540	5540	0
514	20250204	113800	10368310	5540	5540	5540	5540	0
515	20250204	113700	10368310	5540	5540	5540	5540	0
516	20250204	113600	10368310	5540	5540	5540	5540	0
517	20250204	113500	10368310	5540	5540	5540	5540	0
518	20250204	113400	10368310	5540	5540	5540	5540	0
519	20250204	113300	10368310	5540	5540	5540	5540	0
520	20250204	113200	10368310	5540	5540	5540	5540	162
521	20250204	113100	9470830	5550	5550	5550	5550	0
522	20250204	113000	9470830	5550	5550	5550	5550	0
523	20250204	112900	9470830	5550	5550	5550	5550	0
524	20250204	112800	9470830	5550	5550	5550	5550	0
525	20250204	112700	9470830	5550	5550	5550	5550	0
526	20250204	112600	9470830	5550	5550	5550	5550	0
527	20250204	112500	9470830	5550	5550	5550	5550	0
528	20250204	112400	9470830	5550	5550	5550	5550	0
529	20250204	112300	9470830	5550	5550	5550	5550	2
530	20250204	112200	9459730	5570	5570	5570	5570	0
531	20250204	112100	9459730	5570	5570	5570	5570	0
532	20250204	112000	9459730	5570	5570	5570	5570	0
533	20250204	111900	9459730	5570	5570	5570	5570	0
534	20250204	111800	9459730	5570	5570	5570	5570	0
535	20250204	111700	9459730	5570	5570	5570	5570	0
536	20250204	111600	9459730	5570	5570	5570	5570	0
537	20250204	111500	9459730	5570	5570	5570	5570	0
538	20250204	111400	9459730	5570	5570	5570	5570	0
539	20250204	111300	9459730	5570	5570	5570	5570	0
540	20250204	111200	9459730	5570	5570	5570	5570	0
541	20250204	111100	9459730	5570	5570	5570	5570	0
542	20250204	111000	9459730	5570	5570	5570	5570	0
543	20250204	110900	9459730	5570	5570	5570	5570	0
544	20250204	110800	9459730	5570	5570	5570	5570	0
545	20250204	110700	9459730	5570	5570	5570	5570	2
546	20250204	110600	9448590	5570	5570	5570	5570	0
547	20250204	110500	9448590	5570	5570	5570	5570	2
548	20250204	110400	9437450	5540	5540	5540	5540	0
549	20250204	110300	9437450	5540	5540	5540	5540	0
550	20250204	110200	9437450	5540	5540	5540	5540	0
551	20250204	110100	9437450	5540	5540	5540	5540	1
552	20250204	110000	9431910	5580	5580	5580	5580	0
553	20250204	105900	9431910	5580	5570	5580	5570	2
554	20250204	105800	9420760	5580	5580	5580	5580	0
555	20250204	105700	9420760	5580	5580	5580	5580	0
556	20250204	105600	9420760	5580	5560	5580	5560	4
557	20250204	105500	9398490	5550	5550	5550	5550	0
558	20250204	105400	9398490	5550	5550	5550	5550	0
559	20250204	105300	9398490	5550	5550	5550	5550	0
560	20250204	105200	9398490	5550	5550	5550	5550	0
561	20250204	105100	9398490	5550	5550	5550	5550	0
562	20250204	105000	9398490	5550	5550	5550	5550	0
563	20250204	104900	9398490	5550	5550	5550	5550	20
564	20250204	104800	9287490	5550	5550	5550	5550	0
565	20250204	104700	9287490	5550	5550	5550	5550	0
566	20250204	104600	9287490	5550	5580	5580	5550	218
567	20250204	104500	8077530	5570	5570	5580	5570	17
568	20250204	104400	7982690	5580	5580	5580	5580	0
569	20250204	104300	7982690	5580	5580	5580	5580	0
570	20250204	104200	7982690	5580	5580	5580	5580	0
571	20250204	104100	7982690	5580	5580	5580	5580	0
572	20250204	104000	7982690	5580	5580	5580	5580	0
573	20250204	103900	7982690	5580	5580	5580	5580	0
574	20250204	103800	7982690	5580	5580	5580	5580	0
575	20250204	103700	7982690	5580	5550	5590	5550	126
576	20250204	103600	7283280	5550	5550	5550	5550	0
577	20250204	103500	7283280	5550	5550	5550	5550	0
578	20250204	103400	7283280	5550	5550	5550	5550	0
579	20250204	103300	7283280	5550	5550	5550	5550	0
580	20250204	103200	7283280	5550	5550	5550	5550	0
581	20250204	103100	7283280	5550	5550	5550	5550	20
582	20250204	103000	7172280	5590	5590	5590	5590	0
583	20250204	102900	7172280	5590	5590	5590	5590	0
584	20250204	102800	7172280	5590	5590	5590	5590	0
585	20250204	102700	7172280	5590	5590	5590	5590	0
586	20250204	102600	7172280	5590	5590	5590	5590	0
587	20250204	102500	7172280	5590	5570	5590	5570	2
588	20250204	102400	7161120	5570	5570	5570	5570	0
589	20250204	102300	7161120	5570	5570	5570	5570	0
590	20250204	102200	7161120	5570	5570	5590	5570	20
591	20250204	102100	7049360	5590	5590	5590	5590	0
592	20250204	102000	7049360	5590	5590	5590	5590	0
593	20250204	101900	7049360	5590	5590	5590	5590	0
594	20250204	101800	7049360	5590	5590	5590	5590	0
595	20250204	101700	7049360	5590	5580	5590	5570	9
596	20250204	101600	6999170	5570	5570	5590	5570	25
597	20250204	101500	6859820	5570	5570	5590	5570	36
598	20250204	101400	6659120	5590	5570	5590	5570	17
599	20250204	101300	6564330	5550	5550	5550	5550	2
600	20250204	101200	6553230	5590	5570	5590	5570	10
601	20250204	101100	6497450	5590	5590	5590	5590	0
602	20250204	101000	6497450	5590	5590	5590	5590	0
603	20250204	100900	6497450	5590	5590	5590	5590	0
604	20250204	100800	6497450	5590	5590	5590	5590	0
605	20250204	100700	6497450	5590	5590	5590	5590	0
606	20250204	100600	6497450	5590	5550	5590	5550	23
607	20250204	100500	6369490	5590	5590	5590	5590	0
608	20250204	100400	6369490	5590	5590	5590	5590	0
609	20250204	100300	6369490	5590	5590	5590	5590	0
610	20250204	100200	6369490	5590	5570	5590	5570	3
611	20250204	100100	6352740	5550	5550	5550	5550	0
612	20250204	100000	6352740	5550	5550	5550	5550	0
613	20250204	095900	6352740	5550	5570	5570	5550	67
614	20250204	095800	5980250	5580	5580	5580	5580	0
615	20250204	095700	5980250	5580	5580	5580	5580	0
616	20250204	095600	5980250	5580	5580	5580	5580	0
617	20250204	095500	5980250	5580	5580	5580	5580	0
618	20250204	095400	5980250	5580	5580	5580	5580	0
619	20250204	095300	5980250	5580	5570	5580	5570	12
620	20250204	095200	5913400	5570	5570	5570	5570	22
621	20250204	095100	5790860	5590	5590	5590	5590	0
622	20250204	095000	5790860	5590	5590	5590	5590	0
623	20250204	094900	5790860	5590	5590	5590	5590	0
624	20250204	094800	5790860	5590	5590	5590	5590	0
625	20250204	094700	5790860	5590	5590	5590	5590	0
626	20250204	094600	5790860	5590	5590	5590	5590	0
627	20250204	094500	5790860	5590	5590	5590	5590	0
628	20250204	094400	5790860	5590	5570	5590	5570	2
629	20250204	094300	5779700	5590	5570	5590	5570	6
630	20250204	094200	5746180	5550	5550	5550	5550	0
631	20250204	094100	5746180	5550	5550	5550	5550	6
632	20250204	094000	5712880	5550	5550	5550	5550	0
633	20250204	093900	5712880	5550	5550	5550	5550	0
634	20250204	093800	5712880	5550	5550	5550	5550	0
635	20250204	093700	5712880	5550	5550	5550	5550	20
636	20250204	093600	5601880	5550	5550	5550	5550	0
637	20250204	093500	5601880	5550	5550	5550	5550	20
638	20250204	093400	5490880	5550	5550	5550	5550	0
639	20250204	093300	5490880	5550	5550	5550	5550	0
640	20250204	093200	5490880	5550	5550	5550	5550	0
641	20250204	093100	5490880	5550	5550	5550	5550	0
642	20250204	093000	5490880	5550	5550	5550	5550	0
643	20250204	092900	5490880	5550	5550	5550	5550	0
644	20250204	092800	5490880	5550	5550	5550	5550	0
645	20250204	092700	5490880	5550	5550	5550	5550	0
646	20250204	092600	5490880	5550	5550	5550	5550	0
647	20250204	092500	5490880	5550	5560	5560	5550	72
648	20250204	092400	5091060	5590	5590	5590	5590	0
649	20250204	092300	5091060	5590	5590	5590	5590	0
650	20250204	092200	5091060	5590	5590	5590	5590	0
651	20250204	092100	5091060	5590	5590	5590	5590	0
652	20250204	092000	5091060	5590	5590	5590	5590	0
653	20250204	091900	5091060	5590	5590	5590	5590	0
654	20250204	091800	5091060	5590	5590	5590	5590	0
655	20250204	091700	5091060	5590	5590	5590	5590	0
656	20250204	091600	5091060	5590	5540	5590	5540	97
657	20250204	091500	4553620	5530	5530	5530	5530	0
658	20250204	091400	4553620	5530	5540	5540	5530	200
659	20250204	091300	3446620	5570	5570	5570	5570	0
660	20250204	091200	3446620	5570	5550	5570	5540	3
661	20250204	091100	3429960	5540	5540	5550	5540	205
662	20250204	091000	2294250	5550	5570	5570	5550	3
663	20250204	090900	2277580	5550	5550	5590	5550	27
664	20250204	090800	2127360	5550	5550	5550	5550	0
665	20250204	090700	2127360	5550	5550	5550	5550	2
666	20250204	090600	2116260	5560	5560	5560	5560	0
667	20250204	090500	2116260	5560	5570	5570	5560	3
668	20250204	090400	2099570	5580	5560	5590	5560	29
669	20250204	090300	1938280	5560	5560	5560	5560	2
670	20250204	090200	1927160	5560	5510	5560	5510	118
671	20250204	090100	1274920	5500	5500	5500	5500	196
672	20250204	090000	196920	5470	5470	5470	5470	36