KissMeData/000480/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183100	103094510	5470	5470	5470	5470	31
3	20250204	183000	103094510	5470	5470	5470	5470	0
4	20250204	182900	103094510	5470	5470	5470	5470	0
5	20250204	182800	103094510	5470	5470	5470	5470	0
6	20250204	182700	103094510	5470	5470	5470	5470	0
7	20250204	182600	103094510	5470	5470	5470	5470	0
8	20250204	182500	103094510	5470	5470	5470	5470	0
9	20250204	182400	103094510	5470	5470	5470	5470	0
10	20250204	182300	103094510	5470	5470	5470	5470	0
11	20250204	182200	103094510	5470	5470	5470	5470	0
12	20250204	182100	103094510	5470	5470	5470	5470	0
13	20250204	182000	103094510	5470	5470	5470	5470	0
14	20250204	181900	103094510	5470	5470	5470	5470	0
15	20250204	181800	103094510	5470	5470	5470	5470	0
16	20250204	181700	103094510	5470	5470	5470	5470	0
17	20250204	181600	103094510	5470	5470	5470	5470	0
18	20250204	181500	103094510	5470	5470	5470	5470	0
19	20250204	181400	103094510	5470	5470	5470	5470	0
20	20250204	181300	103094510	5470	5470	5470	5470	0
21	20250204	181200	103094510	5470	5470	5470	5470	0
22	20250204	181100	103094510	5470	5470	5470	5470	0
23	20250204	181000	103094510	5470	5470	5470	5470	0
24	20250204	180900	103094510	5470	5470	5470	5470	0
25	20250204	180800	103094510	5470	5470	5470	5470	0
26	20250204	180700	103094510	5470	5470	5470	5470	0
27	20250204	180600	103094510	5470	5470	5470	5470	0
28	20250204	180500	103094510	5470	5470	5470	5470	0
29	20250204	180400	103094510	5470	5470	5470	5470	0
30	20250204	180300	103094510	5470	5470	5470	5470	0
31	20250204	180200	103094510	5470	5470	5470	5470	0
32	20250204	180100	103094510	5470	5470	5470	5470	31
33	20250204	180000	103094510	5470	5470	5470	5470	0
34	20250204	175900	103094510	5470	5470	5470	5470	0
35	20250204	175800	103094510	5470	5470	5470	5470	0
36	20250204	175700	103094510	5470	5470	5470	5470	0
37	20250204	175600	103094510	5470	5470	5470	5470	0
38	20250204	175500	103094510	5470	5470	5470	5470	0
39	20250204	175400	103094510	5470	5470	5470	5470	0
40	20250204	175300	103094510	5470	5470	5470	5470	0
41	20250204	175200	103094510	5470	5470	5470	5470	0
42	20250204	175100	103094510	5470	5470	5470	5470	0
43	20250204	175000	103094510	5470	5470	5470	5470	0
44	20250204	174900	103094510	5470	5470	5470	5470	0
45	20250204	174800	103094510	5470	5470	5470	5470	0
46	20250204	174700	103094510	5470	5470	5470	5470	0
47	20250204	174600	103094510	5470	5470	5470	5470	0
48	20250204	174500	103094510	5470	5470	5470	5470	0
49	20250204	174400	103094510	5470	5470	5470	5470	0
50	20250204	174300	103094510	5470	5470	5470	5470	0
51	20250204	174200	103094510	5470	5470	5470	5470	0
52	20250204	174100	103094510	5470	5470	5470	5470	0
53	20250204	174000	103094510	5470	5470	5470	5470	0
54	20250204	173900	103094510	5470	5470	5470	5470	0
55	20250204	173800	103094510	5470	5470	5470	5470	0
56	20250204	173700	103094510	5470	5470	5470	5470	0
57	20250204	173600	103094510	5470	5470	5470	5470	0
58	20250204	173500	103094510	5470	5470	5470	5470	0
59	20250204	173400	103094510	5470	5470	5470	5470	0
60	20250204	173300	103094510	5470	5470	5470	5470	0
61	20250204	173200	103094510	5470	5470	5470	5470	0
62	20250204	173100	103094510	5470	5470	5470	5470	31
63	20250204	173000	103094510	5470	5470	5470	5470	0
64	20250204	172900	103094510	5470	5470	5470	5470	0
65	20250204	172800	103094510	5470	5470	5470	5470	0
66	20250204	172700	103094510	5470	5470	5470	5470	0
67	20250204	172600	103094510	5470	5470	5470	5470	0
68	20250204	172500	103094510	5470	5470	5470	5470	0
69	20250204	172400	103094510	5470	5470	5470	5470	0
70	20250204	172300	103094510	5470	5470	5470	5470	0
71	20250204	172200	103094510	5470	5470	5470	5470	0
72	20250204	172100	103094510	5470	5470	5470	5470	0
73	20250204	172000	103094510	5470	5470	5470	5470	0
74	20250204	171900	103094510	5470	5470	5470	5470	0
75	20250204	171800	103094510	5470	5470	5470	5470	0
76	20250204	171700	103094510	5470	5470	5470	5470	0
77	20250204	171600	103094510	5470	5470	5470	5470	0
78	20250204	171500	103094510	5470	5470	5470	5470	0
79	20250204	171400	103094510	5470	5470	5470	5470	0
80	20250204	171300	103094510	5470	5470	5470	5470	0
81	20250204	171200	103094510	5470	5470	5470	5470	0
82	20250204	171100	103094510	5470	5470	5470	5470	0
83	20250204	171000	103094510	5470	5470	5470	5470	0
84	20250204	170900	103094510	5470	5470	5470	5470	0
85	20250204	170800	103094510	5470	5470	5470	5470	0
86	20250204	170700	103094510	5470	5470	5470	5470	0
87	20250204	170600	103094510	5470	5470	5470	5470	0
88	20250204	170500	103094510	5470	5470	5470	5470	0
89	20250204	170400	103094510	5470	5470	5470	5470	0
90	20250204	170300	103094510	5470	5470	5470	5470	0
91	20250204	170200	103094510	5470	5470	5470	5470	0
92	20250204	170100	103094510	5470	5470	5470	5470	31
93	20250204	170000	103094510	5470	5470	5470	5470	0
94	20250204	165900	103094510	5470	5470	5470	5470	0
95	20250204	165800	103094510	5470	5470	5470	5470	0
96	20250204	165700	103094510	5470	5470	5470	5470	0
97	20250204	165600	103094510	5470	5470	5470	5470	0
98	20250204	165500	103094510	5470	5470	5470	5470	0
99	20250204	165400	103094510	5470	5470	5470	5470	0
100	20250204	165300	103094510	5470	5470	5470	5470	0
101	20250204	165200	103094510	5470	5470	5470	5470	0
102	20250204	165100	103094510	5470	5470	5470	5470	0
103	20250204	165000	103094510	5470	5470	5470	5470	0
104	20250204	164900	103094510	5470	5470	5470	5470	0
105	20250204	164800	103094510	5470	5470	5470	5470	0
106	20250204	164700	103094510	5470	5470	5470	5470	0
107	20250204	164600	103094510	5470	5470	5470	5470	0
108	20250204	164500	103094510	5470	5470	5470	5470	0
109	20250204	164400	103094510	5470	5470	5470	5470	0
110	20250204	164300	103094510	5470	5470	5470	5470	0
111	20250204	164200	103094510	5470	5470	5470	5470	0
112	20250204	164100	103094510	5470	5470	5470	5470	0
113	20250204	164000	103094510	5470	5470	5470	5470	0
114	20250204	163900	103094510	5470	5470	5470	5470	0
115	20250204	163800	103094510	5470	5470	5470	5470	0
116	20250204	163700	103094510	5470	5470	5470	5470	0
117	20250204	163600	103094510	5470	5470	5470	5470	0
118	20250204	163500	103094510	5470	5470	5470	5470	0
119	20250204	163400	103094510	5470	5470	5470	5470	0
120	20250204	163300	103094510	5470	5470	5470	5470	0
121	20250204	163200	103094510	5470	5470	5470	5470	0
122	20250204	163100	103094510	5470	5470	5470	5470	31
123	20250204	163000	103094510	5470	5470	5470	5470	0
124	20250204	162900	103094510	5470	5470	5470	5470	0
125	20250204	162800	103094510	5470	5470	5470	5470	0
126	20250204	162700	103094510	5470	5470	5470	5470	0
127	20250204	162600	103094510	5470	5470	5470	5470	0
128	20250204	162500	103094510	5470	5470	5470	5470	0
129	20250204	162400	103094510	5470	5470	5470	5470	0
130	20250204	162300	103094510	5470	5470	5470	5470	0
131	20250204	162200	103094510	5470	5470	5470	5470	0
132	20250204	162100	103094510	5470	5470	5470	5470	0
133	20250204	162000	103094510	5470	5470	5470	5470	0
134	20250204	161900	103094510	5470	5470	5470	5470	0
135	20250204	161800	103094510	5470	5470	5470	5470	0
136	20250204	161700	103094510	5470	5470	5470	5470	0
137	20250204	161600	103094510	5470	5470	5470	5470	0
138	20250204	161500	103094510	5470	5470	5470	5470	0
139	20250204	161400	103094510	5470	5470	5470	5470	0
140	20250204	161300	103094510	5470	5470	5470	5470	0
141	20250204	161200	103094510	5470	5470	5470	5470	0
142	20250204	161100	103094510	5470	5470	5470	5470	0
143	20250204	161000	103094510	5470	5470	5470	5470	0
144	20250204	160900	103094510	5470	5470	5470	5470	0
145	20250204	160800	103094510	5470	5470	5470	5470	0
146	20250204	160700	103094510	5470	5470	5470	5470	0
147	20250204	160600	103094510	5470	5470	5470	5470	0
148	20250204	160500	103094510	5470	5470	5470	5470	0
149	20250204	160400	103094510	5470	5470	5470	5470	0
150	20250204	160300	103094510	5470	5470	5470	5470	0
151	20250204	160200	103094510	5470	5470	5470	5470	0
152	20250204	160100	103094510	5470	5470	5470	5470	31
153	20250204	160000	103094510	5470	5470	5470	5470	0
154	20250204	155900	103094510	5470	5470	5470	5470	0
155	20250204	155800	103094510	5470	5470	5470	5470	0
156	20250204	155700	103094510	5470	5470	5470	5470	0
157	20250204	155600	103094510	5470	5470	5470	5470	0
158	20250204	155500	103094510	5470	5470	5470	5470	0
159	20250204	155400	103094510	5470	5470	5470	5470	0
160	20250204	155300	103094510	5470	5470	5470	5470	0
161	20250204	155200	103094510	5470	5470	5470	5470	0
162	20250204	155100	103094510	5470	5470	5470	5470	0
163	20250204	155000	103094510	5470	5470	5470	5470	0
164	20250204	154900	103094510	5470	5470	5470	5470	0
165	20250204	154800	103094510	5470	5470	5470	5470	0
166	20250204	154700	103094510	5470	5470	5470	5470	0
167	20250204	154600	103094510	5470	5470	5470	5470	0
168	20250204	154500	103094510	5470	5470	5470	5470	0
169	20250204	154400	103094510	5470	5470	5470	5470	0
170	20250204	154300	103094510	5470	5470	5470	5470	0
171	20250204	154200	103094510	5470	5470	5470	5470	0
172	20250204	154100	103094510	5470	5470	5470	5470	0
173	20250204	154000	103094510	5470	5470	5470	5470	0
174	20250204	153900	103094510	5470	5470	5470	5470	0
175	20250204	153800	103094510	5470	5470	5470	5470	0
176	20250204	153700	103094510	5470	5470	5470	5470	0
177	20250204	153600	103094510	5470	5470	5470	5470	0
178	20250204	153500	103094510	5470	5470	5470	5470	0
179	20250204	153400	103094510	5470	5470	5470	5470	0
180	20250204	153300	103094510	5470	5470	5470	5470	0
181	20250204	153200	103094510	5470	5470	5470	5470	0
182	20250204	153100	103094510	5470	5470	5470	5470	31
183	20250204	153000	103094510	5470	5470	5470	5470	31
184	20250204	152900	102924940	5470	5470	5470	5470	0
185	20250204	152800	102924940	5470	5470	5470	5470	0
186	20250204	152700	102924940	5470	5470	5470	5470	0
187	20250204	152600	102924940	5470	5470	5470	5470	0
188	20250204	152500	102924940	5470	5470	5470	5470	0
189	20250204	152400	102924940	5470	5470	5470	5470	0
190	20250204	152300	102924940	5470	5470	5470	5470	0
191	20250204	152200	102924940	5470	5470	5470	5470	0
192	20250204	152100	102924940	5470	5470	5470	5470	0
193	20250204	152000	102924940	5470	5470	5470	5470	0
194	20250204	151900	102924940	5470	5470	5470	5470	11
195	20250204	151800	102864770	5470	5470	5470	5470	1
196	20250204	151700	102859300	5480	5480	5480	5480	0
197	20250204	151600	102859300	5480	5480	5480	5480	0
198	20250204	151500	102859300	5480	5480	5480	5480	2
199	20250204	151400	102848340	5460	5460	5460	5460	0
200	20250204	151300	102848340	5460	5460	5460	5460	162
201	20250204	151200	101963820	5470	5470	5470	5470	138
202	20250204	151100	101208960	5480	5480	5480	5480	0
203	20250204	151000	101208960	5480	5470	5480	5470	19
204	20250204	150900	101104960	5470	5470	5470	5470	0
205	20250204	150800	101104960	5470	5470	5470	5470	0
206	20250204	150700	101104960	5470	5470	5470	5470	0
207	20250204	150600	101104960	5470	5470	5470	5470	0
208	20250204	150500	101104960	5470	5470	5470	5470	0
209	20250204	150400	101104960	5470	5470	5470	5470	0
210	20250204	150300	101104960	5470	5470	5470	5470	0
211	20250204	150200	101104960	5470	5470	5470	5470	0
212	20250204	150100	101104960	5470	5470	5470	5470	0
213	20250204	150000	101104960	5470	5470	5470	5470	101
214	20250204	145900	100552490	5470	5470	5470	5470	149
215	20250204	145800	99737460	5470	5470	5470	5470	0
216	20250204	145700	99737460	5470	5470	5470	5470	0
217	20250204	145600	99737460	5470	5470	5470	5470	0
218	20250204	145500	99737460	5470	5470	5470	5470	0
219	20250204	145400	99737460	5470	5470	5470	5470	0
220	20250204	145300	99737460	5470	5470	5470	5470	0
221	20250204	145200	99737460	5470	5470	5470	5470	0
222	20250204	145100	99737460	5470	5470	5470	5470	0
223	20250204	145000	99737460	5470	5470	5470	5470	0
224	20250204	144900	99737460	5470	5470	5470	5470	287
225	20250204	144800	98167570	5470	5470	5470	5470	15
226	20250204	144700	98085520	5470	5470	5470	5470	0
227	20250204	144600	98085520	5470	5470	5470	5470	0
228	20250204	144500	98085520	5470	5470	5470	5470	63
229	20250204	144400	97740910	5470	5480	5480	5460	801
230	20250204	144300	93357500	5490	5490	5490	5490	0
231	20250204	144200	93357500	5490	5490	5490	5490	0
232	20250204	144100	93357500	5490	5490	5490	5490	0
233	20250204	144000	93357500	5490	5490	5490	5490	0
234	20250204	143900	93357500	5490	5490	5490	5490	0
235	20250204	143800	93357500	5490	5490	5490	5490	0
236	20250204	143700	93357500	5490	5490	5490	5490	0
237	20250204	143600	93357500	5490	5490	5490	5490	0
238	20250204	143500	93357500	5490	5490	5490	5490	1000
239	20250204	143400	87867500	5490	5490	5490	5490	0
240	20250204	143300	87867500	5490	5470	5490	5470	3614
241	20250204	143200	68070030	5470	5470	5470	5470	0
242	20250204	143100	68070030	5470	5470	5470	5470	0
243	20250204	143000	68070030	5470	5470	5470	5470	0
244	20250204	142900	68070030	5470	5470	5470	5470	0
245	20250204	142800	68070030	5470	5470	5470	5470	0
246	20250204	142700	68070030	5470	5470	5470	5470	0
247	20250204	142600	68070030	5470	5470	5470	5470	0
248	20250204	142500	68070030	5470	5470	5470	5470	0
249	20250204	142400	68070030	5470	5470	5470	5470	0
250	20250204	142300	68070030	5470	5470	5470	5470	0
251	20250204	142200	68070030	5470	5470	5470	5470	0
252	20250204	142100	68070030	5470	5470	5470	5470	0
253	20250204	142000	68070030	5470	5470	5470	5470	0
254	20250204	141900	68070030	5470	5470	5470	5470	3
255	20250204	141800	68053620	5470	5470	5470	5470	1
256	20250204	141700	68048150	5470	5470	5470	5470	20
257	20250204	141600	67938750	5470	5470	5470	5470	0
258	20250204	141500	67938750	5470	5470	5470	5470	0
259	20250204	141400	67938750	5470	5470	5470	5470	0
260	20250204	141300	67938750	5470	5470	5470	5470	0
261	20250204	141200	67938750	5470	5470	5470	5470	0
262	20250204	141100	67938750	5470	5460	5470	5460	303
263	20250204	141000	66284340	5470	5470	5470	5470	0
264	20250204	140900	66284340	5470	5470	5470	5470	0
265	20250204	140800	66284340	5470	5470	5470	5470	0
266	20250204	140700	66284340	5470	5470	5470	5470	0
267	20250204	140600	66284340	5470	5470	5470	5470	0
268	20250204	140500	66284340	5470	5470	5470	5470	0
269	20250204	140400	66284340	5470	5470	5470	5470	1
270	20250204	140300	66278870	5470	5470	5470	5470	0
271	20250204	140200	66278870	5470	5470	5470	5470	10
272	20250204	140100	66224170	5470	5470	5470	5470	0
273	20250204	140000	66224170	5470	5470	5470	5470	0
274	20250204	135900	66224170	5470	5470	5470	5470	0
275	20250204	135800	66224170	5470	5470	5470	5470	0
276	20250204	135700	66224170	5470	5470	5470	5470	100
277	20250204	135600	65677170	5470	5470	5470	5470	19
278	20250204	135500	65573240	5470	5470	5470	5470	0
279	20250204	135400	65573240	5470	5470	5470	5470	0
280	20250204	135300	65573240	5470	5470	5470	5470	0
281	20250204	135200	65573240	5470	5470	5470	5470	0
282	20250204	135100	65573240	5470	5470	5470	5470	20
283	20250204	135000	65463840	5470	5470	5470	5470	0
284	20250204	134900	65463840	5470	5470	5470	5470	0
285	20250204	134800	65463840	5470	5470	5470	5470	0
286	20250204	134700	65463840	5470	5470	5470	5470	10
287	20250204	134600	65409140	5470	5470	5470	5470	921
288	20250204	134500	60371270	5470	5470	5470	5470	0
289	20250204	134400	60371270	5470	5470	5470	5470	0
290	20250204	134300	60371270	5470	5470	5470	5470	0
291	20250204	134200	60371270	5470	5470	5470	5470	0
292	20250204	134100	60371270	5470	5470	5470	5470	0
293	20250204	134000	60371270	5470	5470	5470	5470	0
294	20250204	133900	60371270	5470	5470	5470	5470	0
295	20250204	133800	60371270	5470	5470	5470	5470	0
296	20250204	133700	60371270	5470	5470	5470	5470	0
297	20250204	133600	60371270	5470	5470	5470	5470	0
298	20250204	133500	60371270	5470	5470	5470	5470	1
299	20250204	133400	60365800	5470	5470	5470	5470	0
300	20250204	133300	60365800	5470	5470	5470	5470	0
301	20250204	133200	60365800	5470	5470	5470	5470	0
302	20250204	133100	60365800	5470	5470	5470	5470	0
303	20250204	133000	60365800	5470	5470	5470	5470	4
304	20250204	132900	60343920	5470	5470	5470	5470	0
305	20250204	132800	60343920	5470	5470	5470	5470	0
306	20250204	132700	60343920	5470	5470	5470	5470	0
307	20250204	132600	60343920	5470	5470	5470	5470	0
308	20250204	132500	60343920	5470	5470	5470	5470	0
309	20250204	132400	60343920	5470	5470	5470	5470	0
310	20250204	132300	60343920	5470	5470	5470	5470	0
311	20250204	132200	60343920	5470	5470	5470	5470	0
312	20250204	132100	60343920	5470	5470	5470	5470	0
313	20250204	132000	60343920	5470	5470	5470	5470	0
314	20250204	131900	60343920	5470	5470	5470	5470	0
315	20250204	131800	60343920	5470	5470	5470	5470	0
316	20250204	131700	60343920	5470	5470	5470	5470	0
317	20250204	131600	60343920	5470	5470	5470	5470	0
318	20250204	131500	60343920	5470	5470	5470	5470	0
319	20250204	131400	60343920	5470	5470	5470	5470	0
320	20250204	131300	60343920	5470	5470	5470	5470	0
321	20250204	131200	60343920	5470	5470	5470	5470	0
322	20250204	131100	60343920	5470	5470	5470	5470	0
323	20250204	131000	60343920	5470	5470	5470	5470	0
324	20250204	130900	60343920	5470	5470	5470	5470	0
325	20250204	130800	60343920	5470	5470	5470	5470	0
326	20250204	130700	60343920	5470	5470	5470	5470	10
327	20250204	130600	60289220	5470	5470	5470	5470	5
328	20250204	130500	60261870	5470	5470	5470	5470	0
329	20250204	130400	60261870	5470	5470	5470	5470	0
330	20250204	130300	60261870	5470	5470	5470	5470	4
331	20250204	130200	60239990	5470	5470	5470	5470	0
332	20250204	130100	60239990	5470	5470	5470	5470	55
333	20250204	130000	59939140	5470	5470	5470	5470	0
334	20250204	125900	59939140	5470	5470	5470	5470	0
335	20250204	125800	59939140	5470	5470	5470	5470	0
336	20250204	125700	59939140	5470	5470	5470	5470	0
337	20250204	125600	59939140	5470	5470	5470	5470	0
338	20250204	125500	59939140	5470	5470	5470	5470	0
339	20250204	125400	59939140	5470	5470	5470	5470	0
340	20250204	125300	59939140	5470	5470	5470	5470	0
341	20250204	125200	59939140	5470	5470	5470	5470	1
342	20250204	125100	59933670	5470	5470	5470	5470	0
343	20250204	125000	59933670	5470	5470	5470	5470	0
344	20250204	124900	59933670	5470	5470	5470	5470	0
345	20250204	124800	59933670	5470	5470	5470	5470	0
346	20250204	124700	59933670	5470	5470	5470	5470	0
347	20250204	124600	59933670	5470	5470	5470	5470	0
348	20250204	124500	59933670	5470	5470	5470	5470	0
349	20250204	124400	59933670	5470	5470	5470	5470	0
350	20250204	124300	59933670	5470	5470	5470	5470	0
351	20250204	124200	59933670	5470	5470	5470	5470	0
352	20250204	124100	59933670	5470	5470	5470	5470	0
353	20250204	124000	59933670	5470	5470	5470	5470	0
354	20250204	123900	59933670	5470	5470	5470	5470	0
355	20250204	123800	59933670	5470	5470	5470	5470	0
356	20250204	123700	59933670	5470	5470	5470	5470	1051
357	20250204	123600	54184700	5470	5470	5470	5470	0
358	20250204	123500	54184700	5470	5470	5470	5470	0
359	20250204	123400	54184700	5470	5470	5470	5470	0
360	20250204	123300	54184700	5470	5470	5470	5470	0
361	20250204	123200	54184700	5470	5470	5470	5470	0
362	20250204	123100	54184700	5470	5470	5470	5470	0
363	20250204	123000	54184700	5470	5470	5470	5470	0
364	20250204	122900	54184700	5470	5470	5470	5470	0
365	20250204	122800	54184700	5470	5470	5470	5470	120
366	20250204	122700	53528300	5460	5460	5460	5460	0
367	20250204	122600	53528300	5460	5460	5460	5460	0
368	20250204	122500	53528300	5460	5460	5460	5460	0
369	20250204	122400	53528300	5460	5460	5460	5460	0
370	20250204	122300	53528300	5460	5460	5460	5460	0
371	20250204	122200	53528300	5460	5460	5460	5460	0
372	20250204	122100	53528300	5460	5460	5460	5460	0
373	20250204	122000	53528300	5460	5460	5460	5460	0
374	20250204	121900	53528300	5460	5460	5460	5460	500
375	20250204	121800	50798300	5470	5470	5470	5470	0
376	20250204	121700	50798300	5470	5470	5470	5470	0
377	20250204	121600	50798300	5470	5470	5470	5470	0
378	20250204	121500	50798300	5470	5470	5470	5470	5
379	20250204	121400	50770950	5470	5470	5470	5470	0
380	20250204	121300	50770950	5470	5470	5470	5470	0
381	20250204	121200	50770950	5470	5470	5470	5470	0
382	20250204	121100	50770950	5470	5470	5470	5470	0
383	20250204	121000	50770950	5470	5470	5470	5470	0
384	20250204	120900	50770950	5470	5470	5470	5470	0
385	20250204	120800	50770950	5470	5470	5470	5470	0
386	20250204	120700	50770950	5470	5470	5470	5470	5
387	20250204	120600	50743600	5470	5470	5470	5470	0
388	20250204	120500	50743600	5470	5470	5470	5470	0
389	20250204	120400	50743600	5470	5470	5470	5470	10
390	20250204	120300	50688900	5470	5470	5470	5470	10
391	20250204	120200	50634200	5470	5470	5470	5470	0
392	20250204	120100	50634200	5470	5470	5470	5470	0
393	20250204	120000	50634200	5470	5470	5470	5470	0
394	20250204	115900	50634200	5470	5470	5470	5470	0
395	20250204	115800	50634200	5470	5470	5470	5470	0
396	20250204	115700	50634200	5470	5470	5470	5470	0
397	20250204	115600	50634200	5470	5470	5470	5470	0
398	20250204	115500	50634200	5470	5470	5470	5470	0
399	20250204	115400	50634200	5470	5470	5470	5470	0
400	20250204	115300	50634200	5470	5470	5470	5470	0
401	20250204	115200	50634200	5470	5470	5470	5470	0
402	20250204	115100	50634200	5470	5470	5470	5470	11
403	20250204	115000	50574030	5470	5470	5470	5470	0
404	20250204	114900	50574030	5470	5470	5470	5470	0
405	20250204	114800	50574030	5470	5470	5470	5470	0
406	20250204	114700	50574030	5470	5470	5470	5470	370
407	20250204	114600	48550130	5470	5470	5470	5470	0
408	20250204	114500	48550130	5470	5470	5470	5470	0
409	20250204	114400	48550130	5470	5470	5470	5470	0
410	20250204	114300	48550130	5470	5470	5470	5470	0
411	20250204	114200	48550130	5470	5470	5470	5470	0
412	20250204	114100	48550130	5470	5470	5470	5470	2
413	20250204	114000	48539190	5470	5470	5470	5470	0
414	20250204	113900	48539190	5470	5470	5470	5470	376
415	20250204	113800	46482470	5470	5470	5470	5470	0
416	20250204	113700	46482470	5470	5470	5470	5470	0
417	20250204	113600	46482470	5470	5470	5470	5470	0
418	20250204	113500	46482470	5470	5470	5470	5470	0
419	20250204	113400	46482470	5470	5470	5470	5470	0
420	20250204	113300	46482470	5470	5470	5470	5470	0
421	20250204	113200	46482470	5470	5470	5470	5470	0
422	20250204	113100	46482470	5470	5470	5470	5470	0
423	20250204	113000	46482470	5470	5470	5470	5470	300
424	20250204	112900	44841470	5470	5470	5470	5470	0
425	20250204	112800	44841470	5470	5470	5470	5470	350
426	20250204	112700	42926970	5460	5460	5460	5460	0
427	20250204	112600	42926970	5460	5460	5460	5460	0
428	20250204	112500	42926970	5460	5460	5460	5460	0
429	20250204	112400	42926970	5460	5460	5460	5460	0
430	20250204	112300	42926970	5460	5460	5460	5460	0
431	20250204	112200	42926970	5460	5460	5460	5460	1
432	20250204	112100	42921510	5470	5470	5470	5470	0
433	20250204	112000	42921510	5470	5470	5470	5470	0
434	20250204	111900	42921510	5470	5470	5470	5470	200
435	20250204	111800	41827510	5470	5470	5470	5470	100
436	20250204	111700	41280510	5470	5470	5470	5470	0
437	20250204	111600	41280510	5470	5470	5470	5470	100
438	20250204	111500	40733510	5470	5470	5470	5470	100
439	20250204	111400	40186510	5470	5470	5470	5470	0
440	20250204	111300	40186510	5470	5470	5470	5470	31
441	20250204	111200	40016940	5470	5470	5470	5470	0
442	20250204	111100	40016940	5470	5470	5470	5470	0
443	20250204	111000	40016940	5470	5470	5470	5470	0
444	20250204	110900	40016940	5470	5470	5470	5470	0
445	20250204	110800	40016940	5470	5470	5470	5470	0
446	20250204	110700	40016940	5470	5470	5470	5470	0
447	20250204	110600	40016940	5470	5470	5470	5470	2
448	20250204	110500	40006000	5470	5470	5470	5470	0
449	20250204	110400	40006000	5470	5470	5470	5470	0
450	20250204	110300	40006000	5470	5460	5470	5460	2
451	20250204	110200	39995070	5470	5470	5470	5470	0
452	20250204	110100	39995070	5470	5470	5470	5470	0
453	20250204	110000	39995070	5470	5470	5470	5470	0
454	20250204	105900	39995070	5470	5470	5470	5470	0
455	20250204	105800	39995070	5470	5470	5470	5470	0
456	20250204	105700	39995070	5470	5470	5470	5470	0
457	20250204	105600	39995070	5470	5470	5470	5470	0
458	20250204	105500	39995070	5470	5460	5470	5460	2
459	20250204	105400	39984140	5460	5460	5460	5460	0
460	20250204	105300	39984140	5460	5460	5460	5460	400
461	20250204	105200	37800140	5470	5460	5470	5460	2
462	20250204	105100	37789210	5470	5470	5470	5470	0
463	20250204	105000	37789210	5470	5460	5470	5460	2
464	20250204	104900	37778280	5460	5470	5470	5460	215
465	20250204	104800	36602280	5470	5470	5470	5470	0
466	20250204	104700	36602280	5470	5470	5470	5470	111
467	20250204	104600	35995110	5470	5470	5470	5470	0
468	20250204	104500	35995110	5470	5470	5470	5470	7
469	20250204	104400	35956820	5470	5470	5470	5470	45
470	20250204	104300	35710670	5470	5470	5470	5470	202
471	20250204	104200	34605730	5470	5470	5470	5470	22
472	20250204	104100	34485390	5470	5470	5470	5470	0
473	20250204	104000	34485390	5470	5470	5470	5470	0
474	20250204	103900	34485390	5470	5470	5470	5470	0
475	20250204	103800	34485390	5470	5470	5470	5470	50
476	20250204	103700	34211890	5470	5470	5470	5470	0
477	20250204	103600	34211890	5470	5470	5470	5470	0
478	20250204	103500	34211890	5470	5470	5470	5470	0
479	20250204	103400	34211890	5470	5470	5470	5470	0
480	20250204	103300	34211890	5470	5470	5470	5470	0
481	20250204	103200	34211890	5470	5470	5470	5470	0
482	20250204	103100	34211890	5470	5470	5470	5470	0
483	20250204	103000	34211890	5470	5470	5470	5470	0
484	20250204	102900	34211890	5470	5470	5470	5470	980
485	20250204	102800	28851290	5470	5470	5470	5470	3002
486	20250204	102700	12430350	5470	5470	5470	5470	0
487	20250204	102600	12430350	5470	5470	5470	5470	3
488	20250204	102500	12413940	5470	5470	5470	5470	1
489	20250204	102400	12408470	5460	5460	5460	5460	0
490	20250204	102300	12408470	5460	5460	5460	5460	0
491	20250204	102200	12408470	5460	5460	5460	5460	0
492	20250204	102100	12408470	5460	5460	5460	5460	0
493	20250204	102000	12408470	5460	5460	5460	5460	0
494	20250204	101900	12408470	5460	5460	5460	5460	0
495	20250204	101800	12408470	5460	5460	5460	5460	0
496	20250204	101700	12408470	5460	5460	5460	5460	0
497	20250204	101600	12408470	5460	5460	5460	5460	0
498	20250204	101500	12408470	5460	5460	5460	5460	183
499	20250204	101400	11409290	5460	5460	5460	5460	0
500	20250204	101300	11409290	5460	5460	5460	5460	0
501	20250204	101200	11409290	5460	5460	5460	5460	0
502	20250204	101100	11409290	5460	5470	5470	5460	33
503	20250204	101000	11228930	5470	5470	5470	5470	54
504	20250204	100900	10933550	5470	5470	5470	5470	1
505	20250204	100800	10928080	5470	5470	5470	5470	0
506	20250204	100700	10928080	5470	5470	5470	5470	0
507	20250204	100600	10928080	5470	5470	5470	5470	0
508	20250204	100500	10928080	5470	5470	5470	5470	300
509	20250204	100400	9287080	5460	5460	5460	5460	0
510	20250204	100300	9287080	5460	5460	5460	5460	0
511	20250204	100200	9287080	5460	5460	5460	5460	0
512	20250204	100100	9287080	5460	5460	5460	5460	0
513	20250204	100000	9287080	5460	5460	5460	5460	0
514	20250204	095900	9287080	5460	5460	5460	5460	0
515	20250204	095800	9287080	5460	5460	5460	5460	10
516	20250204	095700	9232480	5470	5470	5470	5470	0
517	20250204	095600	9232480	5470	5470	5470	5470	0
518	20250204	095500	9232480	5470	5470	5470	5470	0
519	20250204	095400	9232480	5470	5470	5470	5470	0
520	20250204	095300	9232480	5470	5470	5470	5470	0
521	20250204	095200	9232480	5470	5460	5470	5460	2
522	20250204	095100	9221550	5460	5460	5460	5460	1
523	20250204	095000	9216090	5470	5470	5470	5470	0
524	20250204	094900	9216090	5470	5470	5470	5470	0
525	20250204	094800	9216090	5470	5470	5470	5470	19
526	20250204	094700	9112160	5470	5470	5470	5470	0
527	20250204	094600	9112160	5470	5470	5470	5470	19
528	20250204	094500	9008230	5470	5470	5470	5470	0
529	20250204	094400	9008230	5470	5470	5470	5470	0
530	20250204	094300	9008230	5470	5470	5470	5470	0
531	20250204	094200	9008230	5470	5470	5470	5470	0
532	20250204	094100	9008230	5470	5470	5470	5470	0
533	20250204	094000	9008230	5470	5470	5470	5470	2
534	20250204	093900	8997290	5470	5470	5470	5470	100
535	20250204	093800	8450290	5460	5460	5460	5460	50
536	20250204	093700	8177290	5470	5470	5470	5470	902
537	20250204	093600	3243350	5470	5470	5470	5470	0
538	20250204	093500	3243350	5470	5470	5470	5470	0
539	20250204	093400	3243350	5470	5470	5470	5470	3
540	20250204	093300	3226940	5470	5470	5470	5470	1
541	20250204	093200	3221470	5470	5470	5470	5470	0
542	20250204	093100	3221470	5470	5470	5470	5470	0
543	20250204	093000	3221470	5470	5470	5470	5470	51
544	20250204	092900	2942500	5470	5470	5470	5470	4
545	20250204	092800	2920620	5470	5470	5470	5470	50
546	20250204	092700	2647120	5470	5480	5480	5470	27
547	20250204	092600	2499250	5480	5480	5480	5480	44
548	20250204	092500	2258130	5480	5480	5480	5480	0
549	20250204	092400	2258130	5480	5480	5480	5480	0
550	20250204	092300	2258130	5480	5480	5480	5480	0
551	20250204	092200	2258130	5480	5480	5480	5480	0
552	20250204	092100	2258130	5480	5480	5480	5480	0
553	20250204	092000	2258130	5480	5480	5480	5480	0
554	20250204	091900	2258130	5480	5480	5480	5480	0
555	20250204	091800	2258130	5480	5480	5480	5480	0
556	20250204	091700	2258130	5480	5480	5480	5480	50
557	20250204	091600	1984130	5480	5480	5480	5480	0
558	20250204	091500	1984130	5480	5480	5480	5480	21
559	20250204	091400	1869050	5480	5480	5480	5480	0
560	20250204	091300	1869050	5480	5480	5480	5480	1
561	20250204	091200	1863570	5480	5480	5480	5480	134
562	20250204	091100	1129250	5480	5480	5480	5480	58
563	20250204	091000	811410	5480	5480	5480	5480	79
564	20250204	090900	378490	5480	5480	5480	5480	0
565	20250204	090800	378490	5480	5480	5480	5480	0
566	20250204	090700	378490	5480	5480	5480	5480	0
567	20250204	090600	378490	5480	5480	5480	5480	20
568	20250204	090500	268890	5480	5480	5480	5480	10
569	20250204	090400	214090	5480	5480	5480	5480	0
570	20250204	090300	214090	5480	5480	5480	5480	0
571	20250204	090200	214090	5480	5480	5480	5480	0
572	20250204	090100	214090	5480	5480	5480	5480	1
573	20250204	090000	208610	5480	5490	5490	5480	38