KissMeData/002820/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183800	38154165	2980	2980	2980	2980	802
3	20250204	183700	38154165	2980	2980	2980	2980	0
4	20250204	183600	38154165	2980	2980	2980	2980	0
5	20250204	183500	38154165	2980	2980	2980	2980	0
6	20250204	183400	38154165	2980	2980	2980	2980	0
7	20250204	183300	38154165	2980	2980	2980	2980	0
8	20250204	183200	38154165	2980	2980	2980	2980	0
9	20250204	183100	38154165	2980	2980	2980	2980	0
10	20250204	183000	38154165	2980	2980	2980	2980	0
11	20250204	182900	38154165	2980	2980	2980	2980	0
12	20250204	182800	38154165	2980	2980	2980	2980	0
13	20250204	182700	38154165	2980	2980	2980	2980	0
14	20250204	182600	38154165	2980	2980	2980	2980	0
15	20250204	182500	38154165	2980	2980	2980	2980	0
16	20250204	182400	38154165	2980	2980	2980	2980	0
17	20250204	182300	38154165	2980	2980	2980	2980	0
18	20250204	182200	38154165	2980	2980	2980	2980	0
19	20250204	182100	38154165	2980	2980	2980	2980	0
20	20250204	182000	38154165	2980	2980	2980	2980	0
21	20250204	181900	38154165	2980	2980	2980	2980	0
22	20250204	181800	38154165	2980	2980	2980	2980	0
23	20250204	181700	38154165	2980	2980	2980	2980	0
24	20250204	181600	38154165	2980	2980	2980	2980	0
25	20250204	181500	38154165	2980	2980	2980	2980	0
26	20250204	181400	38154165	2980	2980	2980	2980	0
27	20250204	181300	38154165	2980	2980	2980	2980	0
28	20250204	181200	38154165	2980	2980	2980	2980	0
29	20250204	181100	38154165	2980	2980	2980	2980	0
30	20250204	181000	38154165	2980	2980	2980	2980	0
31	20250204	180900	38154165	2980	2980	2980	2980	0
32	20250204	180800	38154165	2980	2980	2980	2980	802
33	20250204	180700	38154165	2980	2980	2980	2980	0
34	20250204	180600	38154165	2980	2980	2980	2980	0
35	20250204	180500	38154165	2980	2980	2980	2980	0
36	20250204	180400	38154165	2980	2980	2980	2980	0
37	20250204	180300	38154165	2980	2980	2980	2980	0
38	20250204	180200	38154165	2980	2980	2980	2980	0
39	20250204	180100	38154165	2980	2980	2980	2980	0
40	20250204	180000	38154165	2980	2980	2980	2980	0
41	20250204	175900	38154165	2980	2980	2980	2980	0
42	20250204	175800	38154165	2980	2980	2980	2980	0
43	20250204	175700	38154165	2980	2980	2980	2980	0
44	20250204	175600	38154165	2980	2980	2980	2980	0
45	20250204	175500	38154165	2980	2980	2980	2980	0
46	20250204	175400	38154165	2980	2980	2980	2980	0
47	20250204	175300	38154165	2980	2980	2980	2980	0
48	20250204	175200	38154165	2980	2980	2980	2980	0
49	20250204	175100	38154165	2980	2980	2980	2980	0
50	20250204	175000	38154165	2980	2980	2980	2980	0
51	20250204	174900	38154165	2980	2980	2980	2980	0
52	20250204	174800	38154165	2980	2980	2980	2980	0
53	20250204	174700	38154165	2980	2980	2980	2980	0
54	20250204	174600	38154165	2980	2980	2980	2980	0
55	20250204	174500	38154165	2980	2980	2980	2980	0
56	20250204	174400	38154165	2980	2980	2980	2980	0
57	20250204	174300	38154165	2980	2980	2980	2980	0
58	20250204	174200	38154165	2980	2980	2980	2980	0
59	20250204	174100	38154165	2980	2980	2980	2980	0
60	20250204	174000	38154165	2980	2980	2980	2980	0
61	20250204	173900	38154165	2980	2980	2980	2980	0
62	20250204	173800	38154165	2980	2980	2980	2980	802
63	20250204	173700	38154165	2980	2980	2980	2980	0
64	20250204	173600	38154165	2980	2980	2980	2980	0
65	20250204	173500	38154165	2980	2980	2980	2980	0
66	20250204	173400	38154165	2980	2980	2980	2980	0
67	20250204	173300	38154165	2980	2980	2980	2980	0
68	20250204	173200	38154165	2980	2980	2980	2980	0
69	20250204	173100	38154165	2980	2980	2980	2980	0
70	20250204	173000	38154165	2980	2980	2980	2980	0
71	20250204	172900	38154165	2980	2980	2980	2980	0
72	20250204	172800	38154165	2980	2980	2980	2980	0
73	20250204	172700	38154165	2980	2980	2980	2980	0
74	20250204	172600	38154165	2980	2980	2980	2980	0
75	20250204	172500	38154165	2980	2980	2980	2980	0
76	20250204	172400	38154165	2980	2980	2980	2980	0
77	20250204	172300	38154165	2980	2980	2980	2980	0
78	20250204	172200	38154165	2980	2980	2980	2980	0
79	20250204	172100	38154165	2980	2980	2980	2980	0
80	20250204	172000	38154165	2980	2980	2980	2980	0
81	20250204	171900	38154165	2980	2980	2980	2980	0
82	20250204	171800	38154165	2980	2980	2980	2980	0
83	20250204	171700	38154165	2980	2980	2980	2980	0
84	20250204	171600	38154165	2980	2980	2980	2980	0
85	20250204	171500	38154165	2980	2980	2980	2980	0
86	20250204	171400	38154165	2980	2980	2980	2980	0
87	20250204	171300	38154165	2980	2980	2980	2980	0
88	20250204	171200	38154165	2980	2980	2980	2980	0
89	20250204	171100	38154165	2980	2980	2980	2980	0
90	20250204	171000	38154165	2980	2980	2980	2980	0
91	20250204	170900	38154165	2980	2980	2980	2980	0
92	20250204	170800	38154165	2980	2980	2980	2980	802
93	20250204	170700	38154165	2980	2980	2980	2980	0
94	20250204	170600	38154165	2980	2980	2980	2980	0
95	20250204	170500	38154165	2980	2980	2980	2980	0
96	20250204	170400	38154165	2980	2980	2980	2980	0
97	20250204	170300	38154165	2980	2980	2980	2980	0
98	20250204	170200	38154165	2980	2980	2980	2980	0
99	20250204	170100	38154165	2980	2980	2980	2980	0
100	20250204	170000	38154165	2980	2980	2980	2980	0
101	20250204	165900	38154165	2980	2980	2980	2980	0
102	20250204	165800	38154165	2980	2980	2980	2980	0
103	20250204	165700	38154165	2980	2980	2980	2980	0
104	20250204	165600	38154165	2980	2980	2980	2980	0
105	20250204	165500	38154165	2980	2980	2980	2980	0
106	20250204	165400	38154165	2980	2980	2980	2980	0
107	20250204	165300	38154165	2980	2980	2980	2980	0
108	20250204	165200	38154165	2980	2980	2980	2980	0
109	20250204	165100	38154165	2980	2980	2980	2980	0
110	20250204	165000	38154165	2980	2980	2980	2980	0
111	20250204	164900	38154165	2980	2980	2980	2980	0
112	20250204	164800	38154165	2980	2980	2980	2980	0
113	20250204	164700	38154165	2980	2980	2980	2980	0
114	20250204	164600	38154165	2980	2980	2980	2980	0
115	20250204	164500	38154165	2980	2980	2980	2980	0
116	20250204	164400	38154165	2980	2980	2980	2980	0
117	20250204	164300	38154165	2980	2980	2980	2980	0
118	20250204	164200	38154165	2980	2980	2980	2980	0
119	20250204	164100	38154165	2980	2980	2980	2980	0
120	20250204	164000	38154165	2980	2980	2980	2980	0
121	20250204	163900	38154165	2980	2980	2980	2980	0
122	20250204	163800	38154165	2980	2980	2980	2980	802
123	20250204	163700	38154165	2980	2980	2980	2980	0
124	20250204	163600	38154165	2980	2980	2980	2980	0
125	20250204	163500	38154165	2980	2980	2980	2980	0
126	20250204	163400	38154165	2980	2980	2980	2980	0
127	20250204	163300	38154165	2980	2980	2980	2980	0
128	20250204	163200	38154165	2980	2980	2980	2980	0
129	20250204	163100	38154165	2980	2980	2980	2980	0
130	20250204	163000	38154165	2980	2980	2980	2980	0
131	20250204	162900	38154165	2980	2980	2980	2980	0
132	20250204	162800	38154165	2980	2980	2980	2980	0
133	20250204	162700	38154165	2980	2980	2980	2980	0
134	20250204	162600	38154165	2980	2980	2980	2980	0
135	20250204	162500	38154165	2980	2980	2980	2980	0
136	20250204	162400	38154165	2980	2980	2980	2980	0
137	20250204	162300	38154165	2980	2980	2980	2980	0
138	20250204	162200	38154165	2980	2980	2980	2980	0
139	20250204	162100	38154165	2980	2980	2980	2980	0
140	20250204	162000	38154165	2980	2980	2980	2980	0
141	20250204	161900	38154165	2980	2980	2980	2980	0
142	20250204	161800	38154165	2980	2980	2980	2980	0
143	20250204	161700	38154165	2980	2980	2980	2980	0
144	20250204	161600	38154165	2980	2980	2980	2980	0
145	20250204	161500	38154165	2980	2980	2980	2980	0
146	20250204	161400	38154165	2980	2980	2980	2980	0
147	20250204	161300	38154165	2980	2980	2980	2980	0
148	20250204	161200	38154165	2980	2980	2980	2980	0
149	20250204	161100	38154165	2980	2980	2980	2980	0
150	20250204	161000	38154165	2980	2980	2980	2980	0
151	20250204	160900	38154165	2980	2980	2980	2980	0
152	20250204	160800	38154165	2980	2980	2980	2980	802
153	20250204	160700	38154165	2980	2980	2980	2980	0
154	20250204	160600	38154165	2980	2980	2980	2980	0
155	20250204	160500	38154165	2980	2980	2980	2980	0
156	20250204	160400	38154165	2980	2980	2980	2980	0
157	20250204	160300	38154165	2980	2980	2980	2980	0
158	20250204	160200	38154165	2980	2980	2980	2980	0
159	20250204	160100	38154165	2980	2980	2980	2980	0
160	20250204	160000	38154165	2980	2980	2980	2980	0
161	20250204	155900	38154165	2980	2980	2980	2980	0
162	20250204	155800	38154165	2980	2980	2980	2980	0
163	20250204	155700	38154165	2980	2980	2980	2980	0
164	20250204	155600	38154165	2980	2980	2980	2980	0
165	20250204	155500	38154165	2980	2980	2980	2980	0
166	20250204	155400	38154165	2980	2980	2980	2980	0
167	20250204	155300	38154165	2980	2980	2980	2980	0
168	20250204	155200	38154165	2980	2980	2980	2980	0
169	20250204	155100	38154165	2980	2980	2980	2980	0
170	20250204	155000	38154165	2980	2980	2980	2980	0
171	20250204	154900	38154165	2980	2980	2980	2980	0
172	20250204	154800	38154165	2980	2980	2980	2980	0
173	20250204	154700	38154165	2980	2980	2980	2980	0
174	20250204	154600	38154165	2980	2980	2980	2980	0
175	20250204	154500	38154165	2980	2980	2980	2980	0
176	20250204	154400	38154165	2980	2980	2980	2980	0
177	20250204	154300	38154165	2980	2980	2980	2980	0
178	20250204	154200	38154165	2980	2980	2980	2980	0
179	20250204	154100	38154165	2980	2980	2980	2980	0
180	20250204	154000	38154165	2980	2980	2980	2980	0
181	20250204	153900	38154165	2980	2980	2980	2980	0
182	20250204	153800	38154165	2980	2980	2980	2980	802
183	20250204	153700	38154165	2980	2980	2980	2980	0
184	20250204	153600	38154165	2980	2980	2980	2980	0
185	20250204	153500	38154165	2980	2980	2980	2980	0
186	20250204	153400	38154165	2980	2980	2980	2980	0
187	20250204	153300	38154165	2980	2980	2980	2980	0
188	20250204	153200	38154165	2980	2980	2980	2980	0
189	20250204	153100	38154165	2980	2980	2980	2980	0
190	20250204	153000	38154165	2980	2980	2980	2980	802
191	20250204	152900	35764205	2975	2975	2975	2975	0
192	20250204	152800	35764205	2975	2975	2975	2975	0
193	20250204	152700	35764205	2975	2975	2975	2975	0
194	20250204	152600	35764205	2975	2975	2975	2975	0
195	20250204	152500	35764205	2975	2975	2975	2975	0
196	20250204	152400	35764205	2975	2975	2975	2975	0
197	20250204	152300	35764205	2975	2975	2975	2975	0
198	20250204	152200	35764205	2975	2975	2975	2975	0
199	20250204	152100	35764205	2975	2975	2975	2975	0
200	20250204	152000	35764205	2975	2975	2975	2975	0
201	20250204	151900	35764205	2975	2975	2975	2975	1
202	20250204	151800	35761230	2975	2975	2975	2975	0
203	20250204	151700	35761230	2975	2975	2975	2975	0
204	20250204	151600	35761230	2975	2975	2975	2975	0
205	20250204	151500	35761230	2975	2975	2975	2975	0
206	20250204	151400	35761230	2975	2975	2975	2975	0
207	20250204	151300	35761230	2975	2975	2975	2975	8
208	20250204	151200	35737430	2975	2975	2975	2975	0
209	20250204	151100	35737430	2975	2975	2975	2975	0
210	20250204	151000	35737430	2975	2975	2975	2975	0
211	20250204	150900	35737430	2975	2975	2975	2975	0
212	20250204	150800	35737430	2975	2975	2975	2975	0
213	20250204	150700	35737430	2975	2975	2975	2975	0
214	20250204	150600	35737430	2975	2975	2975	2975	0
215	20250204	150500	35737430	2975	2975	2975	2975	0
216	20250204	150400	35737430	2975	2975	2975	2975	0
217	20250204	150300	35737430	2975	2975	2975	2975	0
218	20250204	150200	35737430	2975	2975	2975	2975	0
219	20250204	150100	35737430	2975	2975	2975	2975	0
220	20250204	150000	35737430	2975	2975	2975	2975	0
221	20250204	145900	35737430	2975	2975	2975	2975	0
222	20250204	145800	35737430	2975	2965	2975	2965	252
223	20250204	145700	34989035	2960	2960	2960	2960	0
224	20250204	145600	34989035	2960	2960	2960	2960	0
225	20250204	145500	34989035	2960	2960	2960	2960	0
226	20250204	145400	34989035	2960	2960	2960	2960	0
227	20250204	145300	34989035	2960	2960	2960	2960	0
228	20250204	145200	34989035	2960	2960	2960	2960	0
229	20250204	145100	34989035	2960	2960	2960	2960	0
230	20250204	145000	34989035	2960	2960	2960	2960	0
231	20250204	144900	34989035	2960	2960	2960	2960	0
232	20250204	144800	34989035	2960	2960	2960	2960	0
233	20250204	144700	34989035	2960	2960	2960	2960	207
234	20250204	144600	34376315	2960	2960	2960	2960	0
235	20250204	144500	34376315	2960	2960	2960	2960	0
236	20250204	144400	34376315	2960	2960	2960	2960	0
237	20250204	144300	34376315	2960	2960	2960	2960	0
238	20250204	144200	34376315	2960	2960	2960	2960	0
239	20250204	144100	34376315	2960	2960	2960	2960	0
240	20250204	144000	34376315	2960	2960	2960	2960	0
241	20250204	143900	34376315	2960	2950	2960	2950	20
242	20250204	143800	34317270	2925	2925	2925	2925	0
243	20250204	143700	34317270	2925	2925	2925	2925	165
244	20250204	143600	33834645	2925	2925	2940	2925	141
245	20250204	143500	33420600	2940	2925	2940	2925	330
246	20250204	143400	32454900	2950	2950	2950	2950	0
247	20250204	143300	32454900	2950	2950	2950	2950	0
248	20250204	143200	32454900	2950	2950	2950	2950	0
249	20250204	143100	32454900	2950	2950	2950	2950	0
250	20250204	143000	32454900	2950	2950	2950	2950	0
251	20250204	142900	32454900	2950	2950	2950	2950	0
252	20250204	142800	32454900	2950	2915	2950	2915	200
253	20250204	142700	31869030	2915	2915	2915	2915	89
254	20250204	142600	31609595	2915	2900	2915	2900	929
255	20250204	142500	28904145	2895	2880	2895	2880	1008
256	20250204	142400	25992285	2870	2870	2870	2870	49
257	20250204	142300	25851655	2870	2870	2870	2870	1
258	20250204	142200	25848785	2880	2880	2880	2880	0
259	20250204	142100	25848785	2880	2880	2880	2880	0
260	20250204	142000	25848785	2880	2880	2880	2880	0
261	20250204	141900	25848785	2880	2880	2880	2880	0
262	20250204	141800	25848785	2880	2880	2880	2880	0
263	20250204	141700	25848785	2880	2880	2880	2880	0
264	20250204	141600	25848785	2880	2880	2880	2880	0
265	20250204	141500	25848785	2880	2880	2880	2880	0
266	20250204	141400	25848785	2880	2880	2880	2880	0
267	20250204	141300	25848785	2880	2880	2880	2880	0
268	20250204	141200	25848785	2880	2880	2880	2880	0
269	20250204	141100	25848785	2880	2870	2880	2870	160
270	20250204	141000	25389345	2850	2850	2850	2850	0
271	20250204	140900	25389345	2850	2860	2860	2850	1000
272	20250204	140800	22539190	2870	2870	2870	2870	0
273	20250204	140700	22539190	2870	2870	2870	2870	0
274	20250204	140600	22539190	2870	2870	2870	2870	0
275	20250204	140500	22539190	2870	2870	2870	2870	0
276	20250204	140400	22539190	2870	2870	2870	2870	0
277	20250204	140300	22539190	2870	2870	2870	2870	0
278	20250204	140200	22539190	2870	2870	2870	2870	1
279	20250204	140100	22536320	2870	2870	2870	2870	0
280	20250204	140000	22536320	2870	2870	2870	2870	0
281	20250204	135900	22536320	2870	2870	2870	2870	0
282	20250204	135800	22536320	2870	2870	2870	2870	1
283	20250204	135700	22533450	2870	2870	2870	2870	2
284	20250204	135600	22527710	2870	2870	2870	2870	8
285	20250204	135500	22504750	2870	2870	2870	2870	0
286	20250204	135400	22504750	2870	2870	2870	2870	0
287	20250204	135300	22504750	2870	2870	2870	2870	0
288	20250204	135200	22504750	2870	2870	2870	2870	0
289	20250204	135100	22504750	2870	2870	2870	2870	0
290	20250204	135000	22504750	2870	2870	2870	2870	0
291	20250204	134900	22504750	2870	2870	2870	2870	0
292	20250204	134800	22504750	2870	2870	2870	2870	0
293	20250204	134700	22504750	2870	2870	2870	2870	0
294	20250204	134600	22504750	2870	2870	2870	2870	0
295	20250204	134500	22504750	2870	2870	2870	2870	0
296	20250204	134400	22504750	2870	2870	2870	2870	0
297	20250204	134300	22504750	2870	2870	2870	2870	0
298	20250204	134200	22504750	2870	2870	2870	2870	0
299	20250204	134100	22504750	2870	2870	2870	2870	0
300	20250204	134000	22504750	2870	2865	2870	2865	520
301	20250204	133900	21014915	2865	2865	2865	2865	0
302	20250204	133800	21014915	2865	2865	2865	2865	0
303	20250204	133700	21014915	2865	2865	2865	2865	0
304	20250204	133600	21014915	2865	2865	2865	2865	0
305	20250204	133500	21014915	2865	2865	2865	2865	0
306	20250204	133400	21014915	2865	2865	2865	2865	0
307	20250204	133300	21014915	2865	2865	2865	2865	0
308	20250204	133200	21014915	2865	2865	2865	2865	0
309	20250204	133100	21014915	2865	2865	2865	2865	0
310	20250204	133000	21014915	2865	2865	2865	2865	0
311	20250204	132900	21014915	2865	2865	2865	2865	0
312	20250204	132800	21014915	2865	2865	2865	2865	0
313	20250204	132700	21014915	2865	2865	2865	2865	0
314	20250204	132600	21014915	2865	2865	2865	2865	0
315	20250204	132500	21014915	2865	2865	2865	2865	1
316	20250204	132400	21012050	2855	2855	2855	2855	2
317	20250204	132300	21006340	2865	2865	2865	2865	1
318	20250204	132200	21003475	2850	2870	2870	2850	200
319	20250204	132100	20432205	2875	2875	2875	2875	0
320	20250204	132000	20432205	2875	2875	2875	2875	0
321	20250204	131900	20432205	2875	2875	2875	2875	0
322	20250204	131800	20432205	2875	2875	2875	2875	0
323	20250204	131700	20432205	2875	2875	2875	2875	0
324	20250204	131600	20432205	2875	2875	2875	2875	0
325	20250204	131500	20432205	2875	2875	2875	2875	0
326	20250204	131400	20432205	2875	2875	2875	2875	0
327	20250204	131300	20432205	2875	2875	2875	2875	0
328	20250204	131200	20432205	2875	2875	2875	2875	0
329	20250204	131100	20432205	2875	2875	2875	2875	0
330	20250204	131000	20432205	2875	2880	2880	2875	174
331	20250204	130900	19931585	2895	2895	2895	2895	0
332	20250204	130800	19931585	2895	2895	2895	2895	0
333	20250204	130700	19931585	2895	2895	2895	2895	0
334	20250204	130600	19931585	2895	2895	2895	2895	0
335	20250204	130500	19931585	2895	2895	2895	2895	0
336	20250204	130400	19931585	2895	2895	2895	2895	0
337	20250204	130300	19931585	2895	2895	2895	2895	0
338	20250204	130200	19931585	2895	2895	2895	2895	0
339	20250204	130100	19931585	2895	2895	2895	2895	0
340	20250204	130000	19931585	2895	2895	2895	2895	0
341	20250204	125900	19931585	2895	2895	2895	2895	0
342	20250204	125800	19931585	2895	2895	2895	2895	0
343	20250204	125700	19931585	2895	2895	2895	2895	0
344	20250204	125600	19931585	2895	2895	2895	2895	0
345	20250204	125500	19931585	2895	2895	2895	2895	0
346	20250204	125400	19931585	2895	2895	2895	2895	0
347	20250204	125300	19931585	2895	2895	2895	2895	0
348	20250204	125200	19931585	2895	2895	2895	2895	0
349	20250204	125100	19931585	2895	2895	2895	2895	0
350	20250204	125000	19931585	2895	2895	2895	2895	0
351	20250204	124900	19931585	2895	2895	2895	2895	0
352	20250204	124800	19931585	2895	2895	2895	2895	0
353	20250204	124700	19931585	2895	2895	2895	2895	0
354	20250204	124600	19931585	2895	2895	2895	2895	0
355	20250204	124500	19931585	2895	2895	2895	2895	0
356	20250204	124400	19931585	2895	2895	2895	2895	0
357	20250204	124300	19931585	2895	2895	2895	2895	0
358	20250204	124200	19931585	2895	2895	2895	2895	0
359	20250204	124100	19931585	2895	2895	2895	2895	0
360	20250204	124000	19931585	2895	2895	2895	2895	0
361	20250204	123900	19931585	2895	2895	2895	2895	0
362	20250204	123800	19931585	2895	2895	2895	2895	0
363	20250204	123700	19931585	2895	2895	2895	2895	0
364	20250204	123600	19931585	2895	2895	2895	2895	0
365	20250204	123500	19931585	2895	2895	2895	2895	0
366	20250204	123400	19931585	2895	2895	2895	2895	0
367	20250204	123300	19931585	2895	2895	2895	2895	0
368	20250204	123200	19931585	2895	2895	2895	2895	0
369	20250204	123100	19931585	2895	2895	2895	2895	0
370	20250204	123000	19931585	2895	2895	2895	2895	0
371	20250204	122900	19931585	2895	2895	2895	2895	0
372	20250204	122800	19931585	2895	2895	2895	2895	0
373	20250204	122700	19931585	2895	2895	2895	2895	0
374	20250204	122600	19931585	2895	2895	2895	2895	0
375	20250204	122500	19931585	2895	2895	2895	2895	0
376	20250204	122400	19931585	2895	2895	2895	2895	0
377	20250204	122300	19931585	2895	2895	2895	2895	0
378	20250204	122200	19931585	2895	2895	2895	2895	0
379	20250204	122100	19931585	2895	2895	2895	2895	0
380	20250204	122000	19931585	2895	2895	2895	2895	0
381	20250204	121900	19931585	2895	2885	2895	2885	20
382	20250204	121800	19873800	2885	2885	2885	2885	0
383	20250204	121700	19873800	2885	2885	2885	2885	0
384	20250204	121600	19873800	2885	2885	2885	2885	20
385	20250204	121500	19816100	2895	2895	2895	2895	0
386	20250204	121400	19816100	2895	2895	2895	2895	0
387	20250204	121300	19816100	2895	2895	2895	2895	0
388	20250204	121200	19816100	2895	2895	2895	2895	0
389	20250204	121100	19816100	2895	2895	2895	2895	0
390	20250204	121000	19816100	2895	2895	2895	2895	0
391	20250204	120900	19816100	2895	2895	2895	2895	0
392	20250204	120800	19816100	2895	2895	2895	2895	0
393	20250204	120700	19816100	2895	2895	2895	2895	0
394	20250204	120600	19816100	2895	2895	2895	2895	0
395	20250204	120500	19816100	2895	2895	2895	2895	0
396	20250204	120400	19816100	2895	2895	2895	2895	0
397	20250204	120300	19816100	2895	2895	2895	2895	0
398	20250204	120200	19816100	2895	2895	2895	2895	0
399	20250204	120100	19816100	2895	2895	2895	2895	0
400	20250204	120000	19816100	2895	2895	2895	2895	0
401	20250204	115900	19816100	2895	2895	2895	2895	0
402	20250204	115800	19816100	2895	2895	2895	2895	0
403	20250204	115700	19816100	2895	2895	2895	2895	0
404	20250204	115600	19816100	2895	2895	2895	2895	0
405	20250204	115500	19816100	2895	2895	2895	2895	0
406	20250204	115400	19816100	2895	2895	2895	2895	0
407	20250204	115300	19816100	2895	2895	2895	2895	0
408	20250204	115200	19816100	2895	2895	2895	2895	0
409	20250204	115100	19816100	2895	2895	2895	2895	0
410	20250204	115000	19816100	2895	2895	2895	2895	0
411	20250204	114900	19816100	2895	2895	2895	2895	0
412	20250204	114800	19816100	2895	2895	2895	2895	0
413	20250204	114700	19816100	2895	2895	2895	2895	0
414	20250204	114600	19816100	2895	2875	2895	2875	11
415	20250204	114500	19784280	2875	2875	2875	2875	2
416	20250204	114400	19778530	2895	2895	2895	2895	0
417	20250204	114300	19778530	2895	2895	2895	2895	0
418	20250204	114200	19778530	2895	2895	2895	2895	0
419	20250204	114100	19778530	2895	2885	2895	2885	160
420	20250204	114000	19316110	2890	2890	2890	2890	0
421	20250204	113900	19316110	2890	2890	2890	2890	0
422	20250204	113800	19316110	2890	2870	2890	2870	300
423	20250204	113700	18451860	2860	2895	2895	2850	1752
424	20250204	113600	13433520	2900	2900	2900	2900	22
425	20250204	113500	13369720	2900	2905	2905	2900	360
426	20250204	113400	12325220	2930	2930	2930	2930	0
427	20250204	113300	12325220	2930	2930	2930	2930	0
428	20250204	113200	12325220	2930	2930	2930	2930	0
429	20250204	113100	12325220	2930	2930	2930	2930	0
430	20250204	113000	12325220	2930	2930	2930	2930	0
431	20250204	112900	12325220	2930	2930	2930	2930	0
432	20250204	112800	12325220	2930	2930	2930	2930	0
433	20250204	112700	12325220	2930	2930	2930	2930	0
434	20250204	112600	12325220	2930	2930	2930	2930	0
435	20250204	112500	12325220	2930	2930	2930	2930	0
436	20250204	112400	12325220	2930	2930	2930	2930	0
437	20250204	112300	12325220	2930	2930	2930	2930	0
438	20250204	112200	12325220	2930	2910	2930	2905	510
439	20250204	112100	10842920	2930	2930	2930	2930	0
440	20250204	112000	10842920	2930	2930	2930	2930	0
441	20250204	111900	10842920	2930	2930	2930	2930	0
442	20250204	111800	10842920	2930	2925	2930	2925	50
443	20250204	111700	10696570	2955	2955	2955	2955	0
444	20250204	111600	10696570	2955	2915	2955	2915	100
445	20250204	111500	10404630	2915	2915	2915	2915	411
446	20250204	111400	9206565	2905	2925	2925	2905	1500
447	20250204	111300	4840060	2975	2975	2975	2975	0
448	20250204	111200	4840060	2975	2975	2975	2975	0
449	20250204	111100	4840060	2975	2975	2975	2975	0
450	20250204	111000	4840060	2975	2975	2975	2975	0
451	20250204	110900	4840060	2975	2975	2975	2975	0
452	20250204	110800	4840060	2975	2975	2975	2975	0
453	20250204	110700	4840060	2975	2975	2975	2975	7
454	20250204	110600	4819235	2975	2975	2975	2975	0
455	20250204	110500	4819235	2975	2975	2975	2975	1
456	20250204	110400	4816260	2975	2975	2975	2975	0
457	20250204	110300	4816260	2975	2975	2975	2975	0
458	20250204	110200	4816260	2975	2975	2975	2975	0
459	20250204	110100	4816260	2975	2975	2975	2975	0
460	20250204	110000	4816260	2975	2975	2975	2975	0
461	20250204	105900	4816260	2975	2975	2975	2975	0
462	20250204	105800	4816260	2975	2975	2975	2975	0
463	20250204	105700	4816260	2975	2975	2975	2975	0
464	20250204	105600	4816260	2975	2975	2975	2975	0
465	20250204	105500	4816260	2975	2975	2975	2975	0
466	20250204	105400	4816260	2975	2975	2975	2975	0
467	20250204	105300	4816260	2975	2975	2975	2975	0
468	20250204	105200	4816260	2975	2975	2975	2975	0
469	20250204	105100	4816260	2975	2975	2975	2975	0
470	20250204	105000	4816260	2975	2975	2975	2975	0
471	20250204	104900	4816260	2975	2975	2975	2975	0
472	20250204	104800	4816260	2975	2975	2975	2975	0
473	20250204	104700	4816260	2975	2975	2975	2975	0
474	20250204	104600	4816260	2975	2975	2975	2975	0
475	20250204	104500	4816260	2975	2975	2975	2975	0
476	20250204	104400	4816260	2975	2975	2975	2975	0
477	20250204	104300	4816260	2975	2975	2975	2975	0
478	20250204	104200	4816260	2975	2975	2975	2975	0
479	20250204	104100	4816260	2975	2930	2975	2930	12
480	20250204	104000	4780650	2940	2940	2940	2940	0
481	20250204	103900	4780650	2940	2940	2940	2940	0
482	20250204	103800	4780650	2940	2940	2940	2940	300
483	20250204	103700	3898650	2990	2990	2990	2990	0
484	20250204	103600	3898650	2990	2990	2990	2990	0
485	20250204	103500	3898650	2990	2990	2990	2990	0
486	20250204	103400	3898650	2990	2990	2990	2990	0
487	20250204	103300	3898650	2990	2990	2990	2990	0
488	20250204	103200	3898650	2990	2990	2990	2990	0
489	20250204	103100	3898650	2990	2990	2990	2990	0
490	20250204	103000	3898650	2990	2990	2990	2990	0
491	20250204	102900	3898650	2990	2990	2990	2990	0
492	20250204	102800	3898650	2990	2990	2990	2990	0
493	20250204	102700	3898650	2990	2990	2990	2990	0
494	20250204	102600	3898650	2990	2990	2990	2990	0
495	20250204	102500	3898650	2990	2990	2990	2990	0
496	20250204	102400	3898650	2990	2990	2990	2990	0
497	20250204	102300	3898650	2990	2990	2990	2990	0
498	20250204	102200	3898650	2990	2990	2990	2990	0
499	20250204	102100	3898650	2990	2990	2990	2990	0
500	20250204	102000	3898650	2990	2990	2990	2990	0
501	20250204	101900	3898650	2990	2990	2990	2990	0
502	20250204	101800	3898650	2990	2990	2990	2990	0
503	20250204	101700	3898650	2990	2990	2990	2990	0
504	20250204	101600	3898650	2990	2990	2990	2990	0
505	20250204	101500	3898650	2990	2990	2990	2990	0
506	20250204	101400	3898650	2990	2990	2990	2990	0
507	20250204	101300	3898650	2990	2990	2990	2990	0
508	20250204	101200	3898650	2990	2990	2990	2990	0
509	20250204	101100	3898650	2990	2990	2990	2990	0
510	20250204	101000	3898650	2990	2990	2990	2990	0
511	20250204	100900	3898650	2990	2990	2990	2990	0
512	20250204	100800	3898650	2990	2990	2990	2990	0
513	20250204	100700	3898650	2990	2990	2990	2990	0
514	20250204	100600	3898650	2990	2990	2990	2990	0
515	20250204	100500	3898650	2990	2990	2990	2990	0
516	20250204	100400	3898650	2990	2990	2990	2990	0
517	20250204	100300	3898650	2990	2990	2990	2990	0
518	20250204	100200	3898650	2990	2990	2990	2990	0
519	20250204	100100	3898650	2990	2990	2990	2990	0
520	20250204	100000	3898650	2990	2990	2990	2990	0
521	20250204	095900	3898650	2990	2990	2990	2990	0
522	20250204	095800	3898650	2990	2990	2990	2990	10
523	20250204	095700	3868750	2985	2985	2985	2985	0
524	20250204	095600	3868750	2985	2980	2985	2980	160
525	20250204	095500	3391790	2945	2950	2950	2945	727
526	20250204	095400	1249230	2955	2955	2955	2955	2
527	20250204	095300	1243320	2955	2970	2970	2955	266
528	20250204	095200	455300	2990	2990	2990	2990	50
529	20250204	095100	305800	3045	3045	3045	3045	0
530	20250204	095000	305800	3045	3045	3045	3045	0
531	20250204	094900	305800	3045	3045	3045	3045	0
532	20250204	094800	305800	3045	3045	3045	3045	0
533	20250204	094700	305800	3045	3045	3045	3045	0
534	20250204	094600	305800	3045	3045	3045	3045	0
535	20250204	094500	305800	3045	3045	3045	3045	0
536	20250204	094400	305800	3045	3045	3045	3045	0
537	20250204	094300	305800	3045	3045	3045	3045	0
538	20250204	094200	305800	3045	3045	3045	3045	0
539	20250204	094100	305800	3045	3045	3045	3045	0
540	20250204	094000	305800	3045	3045	3045	3045	0
541	20250204	093900	305800	3045	3045	3045	3045	0
542	20250204	093800	305800	3045	3045	3045	3045	0
543	20250204	093700	305800	3045	3045	3045	3045	0
544	20250204	093600	305800	3045	3045	3045	3045	0
545	20250204	093500	305800	3045	3045	3045	3045	0
546	20250204	093400	305800	3045	3045	3045	3045	2
547	20250204	093300	299710	3060	3060	3060	3060	0
548	20250204	093200	299710	3060	3060	3060	3060	0
549	20250204	093100	299710	3060	3060	3060	3060	0
550	20250204	093000	299710	3060	3060	3060	3060	0
551	20250204	092900	299710	3060	3060	3060	3060	0
552	20250204	092800	299710	3060	3060	3060	3060	0
553	20250204	092700	299710	3060	3060	3060	3060	0
554	20250204	092600	299710	3060	3060	3060	3060	0
555	20250204	092500	299710	3060	3060	3060	3060	0
556	20250204	092400	299710	3060	3060	3060	3060	0
557	20250204	092300	299710	3060	3060	3060	3060	0
558	20250204	092200	299710	3060	3060	3060	3060	0
559	20250204	092100	299710	3060	3060	3060	3060	0
560	20250204	092000	299710	3060	3060	3060	3060	0
561	20250204	091900	299710	3060	3060	3060	3060	0
562	20250204	091800	299710	3060	3060	3060	3060	0
563	20250204	091700	299710	3060	3060	3060	3060	0
564	20250204	091600	299710	3060	3060	3060	3060	0
565	20250204	091500	299710	3060	3060	3060	3060	0
566	20250204	091400	299710	3060	3060	3060	3060	0
567	20250204	091300	299710	3060	3060	3060	3060	0
568	20250204	091200	299710	3060	3060	3060	3060	0
569	20250204	091100	299710	3060	3060	3060	3060	0
570	20250204	091000	299710	3060	3060	3060	3060	0
571	20250204	090900	299710	3060	3060	3060	3060	0
572	20250204	090800	299710	3060	3060	3060	3060	0
573	20250204	090700	299710	3060	3060	3060	3060	0
574	20250204	090600	299710	3060	3060	3060	3060	0
575	20250204	090500	299710	3060	3060	3060	3060	0
576	20250204	090400	299710	3060	3060	3060	3060	0
577	20250204	090300	299710	3060	3060	3060	3060	0
578	20250204	090200	299710	3060	3060	3060	3060	0
579	20250204	090100	299710	3060	3060	3060	3060	0
580	20250204	090000	299710	3060	2980	3060	2980	100