KissMeData/187270/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202800	113019190	3060	3060	3060	3060	712
3	20250204	202700	113019190	3060	3060	3060	3060	0
4	20250204	202600	113019190	3060	3060	3060	3060	0
5	20250204	202500	113019190	3060	3060	3060	3060	0
6	20250204	202400	113019190	3060	3060	3060	3060	0
7	20250204	202300	113019190	3060	3060	3060	3060	0
8	20250204	202200	113019190	3060	3060	3060	3060	0
9	20250204	202100	113019190	3060	3060	3060	3060	0
10	20250204	202000	113019190	3060	3060	3060	3060	0
11	20250204	201900	113019190	3060	3060	3060	3060	0
12	20250204	201800	113019190	3060	3060	3060	3060	0
13	20250204	201700	113019190	3060	3060	3060	3060	0
14	20250204	201600	113019190	3060	3060	3060	3060	0
15	20250204	201500	113019190	3060	3060	3060	3060	0
16	20250204	201400	113019190	3060	3060	3060	3060	0
17	20250204	201300	113019190	3060	3060	3060	3060	0
18	20250204	201200	113019190	3060	3060	3060	3060	0
19	20250204	201100	113019190	3060	3060	3060	3060	0
20	20250204	201000	113019190	3060	3060	3060	3060	0
21	20250204	200900	113019190	3060	3060	3060	3060	0
22	20250204	200800	113019190	3060	3060	3060	3060	0
23	20250204	200700	113019190	3060	3060	3060	3060	0
24	20250204	200600	113019190	3060	3060	3060	3060	0
25	20250204	200500	113019190	3060	3060	3060	3060	0
26	20250204	200400	113019190	3060	3060	3060	3060	0
27	20250204	200300	113019190	3060	3060	3060	3060	0
28	20250204	200200	113019190	3060	3060	3060	3060	0
29	20250204	200100	113019190	3060	3060	3060	3060	0
30	20250204	200000	113019190	3060	3060	3060	3060	0
31	20250204	195900	113019190	3060	3060	3060	3060	0
32	20250204	195800	113019190	3060	3060	3060	3060	712
33	20250204	195700	113019190	3060	3060	3060	3060	0
34	20250204	195600	113019190	3060	3060	3060	3060	0
35	20250204	195500	113019190	3060	3060	3060	3060	0
36	20250204	195400	113019190	3060	3060	3060	3060	0
37	20250204	195300	113019190	3060	3060	3060	3060	0
38	20250204	195200	113019190	3060	3060	3060	3060	0
39	20250204	195100	113019190	3060	3060	3060	3060	0
40	20250204	195000	113019190	3060	3060	3060	3060	0
41	20250204	194900	113019190	3060	3060	3060	3060	0
42	20250204	194800	113019190	3060	3060	3060	3060	0
43	20250204	194700	113019190	3060	3060	3060	3060	0
44	20250204	194600	113019190	3060	3060	3060	3060	0
45	20250204	194500	113019190	3060	3060	3060	3060	0
46	20250204	194400	113019190	3060	3060	3060	3060	0
47	20250204	194300	113019190	3060	3060	3060	3060	0
48	20250204	194200	113019190	3060	3060	3060	3060	0
49	20250204	194100	113019190	3060	3060	3060	3060	0
50	20250204	194000	113019190	3060	3060	3060	3060	0
51	20250204	193900	113019190	3060	3060	3060	3060	0
52	20250204	193800	113019190	3060	3060	3060	3060	0
53	20250204	193700	113019190	3060	3060	3060	3060	0
54	20250204	193600	113019190	3060	3060	3060	3060	0
55	20250204	193500	113019190	3060	3060	3060	3060	0
56	20250204	193400	113019190	3060	3060	3060	3060	0
57	20250204	193300	113019190	3060	3060	3060	3060	0
58	20250204	193200	113019190	3060	3060	3060	3060	0
59	20250204	193100	113019190	3060	3060	3060	3060	0
60	20250204	193000	113019190	3060	3060	3060	3060	0
61	20250204	192900	113019190	3060	3060	3060	3060	0
62	20250204	192800	113019190	3060	3060	3060	3060	712
63	20250204	192700	113019190	3060	3060	3060	3060	0
64	20250204	192600	113019190	3060	3060	3060	3060	0
65	20250204	192500	113019190	3060	3060	3060	3060	0
66	20250204	192400	113019190	3060	3060	3060	3060	0
67	20250204	192300	113019190	3060	3060	3060	3060	0
68	20250204	192200	113019190	3060	3060	3060	3060	0
69	20250204	192100	113019190	3060	3060	3060	3060	0
70	20250204	192000	113019190	3060	3060	3060	3060	0
71	20250204	191900	113019190	3060	3060	3060	3060	0
72	20250204	191800	113019190	3060	3060	3060	3060	0
73	20250204	191700	113019190	3060	3060	3060	3060	0
74	20250204	191600	113019190	3060	3060	3060	3060	0
75	20250204	191500	113019190	3060	3060	3060	3060	0
76	20250204	191400	113019190	3060	3060	3060	3060	0
77	20250204	191300	113019190	3060	3060	3060	3060	0
78	20250204	191200	113019190	3060	3060	3060	3060	0
79	20250204	191100	113019190	3060	3060	3060	3060	0
80	20250204	191000	113019190	3060	3060	3060	3060	0
81	20250204	190900	113019190	3060	3060	3060	3060	0
82	20250204	190800	113019190	3060	3060	3060	3060	0
83	20250204	190700	113019190	3060	3060	3060	3060	0
84	20250204	190600	113019190	3060	3060	3060	3060	0
85	20250204	190500	113019190	3060	3060	3060	3060	0
86	20250204	190400	113019190	3060	3060	3060	3060	0
87	20250204	190300	113019190	3060	3060	3060	3060	0
88	20250204	190200	113019190	3060	3060	3060	3060	0
89	20250204	190100	113019190	3060	3060	3060	3060	0
90	20250204	190000	113019190	3060	3060	3060	3060	0
91	20250204	185900	113019190	3060	3060	3060	3060	0
92	20250204	185800	113019190	3060	3060	3060	3060	712
93	20250204	185700	113019190	3060	3060	3060	3060	0
94	20250204	185600	113019190	3060	3060	3060	3060	0
95	20250204	185500	113019190	3060	3060	3060	3060	0
96	20250204	185400	113019190	3060	3060	3060	3060	0
97	20250204	185300	113019190	3060	3060	3060	3060	0
98	20250204	185200	113019190	3060	3060	3060	3060	0
99	20250204	185100	113019190	3060	3060	3060	3060	0
100	20250204	185000	113019190	3060	3060	3060	3060	0
101	20250204	184900	113019190	3060	3060	3060	3060	0
102	20250204	184800	113019190	3060	3060	3060	3060	0
103	20250204	184700	113019190	3060	3060	3060	3060	0
104	20250204	184600	113019190	3060	3060	3060	3060	0
105	20250204	184500	113019190	3060	3060	3060	3060	0
106	20250204	184400	113019190	3060	3060	3060	3060	0
107	20250204	184300	113019190	3060	3060	3060	3060	0
108	20250204	184200	113019190	3060	3060	3060	3060	0
109	20250204	184100	113019190	3060	3060	3060	3060	0
110	20250204	184000	113019190	3060	3060	3060	3060	0
111	20250204	183900	113019190	3060	3060	3060	3060	0
112	20250204	183800	113019190	3060	3060	3060	3060	0
113	20250204	183700	113019190	3060	3060	3060	3060	0
114	20250204	183600	113019190	3060	3060	3060	3060	0
115	20250204	183500	113019190	3060	3060	3060	3060	0
116	20250204	183400	113019190	3060	3060	3060	3060	0
117	20250204	183300	113019190	3060	3060	3060	3060	0
118	20250204	183200	113019190	3060	3060	3060	3060	0
119	20250204	183100	113019190	3060	3060	3060	3060	0
120	20250204	183000	113019190	3060	3060	3060	3060	0
121	20250204	182900	113019190	3060	3060	3060	3060	0
122	20250204	182800	113019190	3060	3060	3060	3060	712
123	20250204	182700	113019190	3060	3060	3060	3060	0
124	20250204	182600	113019190	3060	3060	3060	3060	0
125	20250204	182500	113019190	3060	3060	3060	3060	0
126	20250204	182400	113019190	3060	3060	3060	3060	0
127	20250204	182300	113019190	3060	3060	3060	3060	0
128	20250204	182200	113019190	3060	3060	3060	3060	0
129	20250204	182100	113019190	3060	3060	3060	3060	0
130	20250204	182000	113019190	3060	3060	3060	3060	0
131	20250204	181900	113019190	3060	3060	3060	3060	0
132	20250204	181800	113019190	3060	3060	3060	3060	0
133	20250204	181700	113019190	3060	3060	3060	3060	0
134	20250204	181600	113019190	3060	3060	3060	3060	0
135	20250204	181500	113019190	3060	3060	3060	3060	0
136	20250204	181400	113019190	3060	3060	3060	3060	0
137	20250204	181300	113019190	3060	3060	3060	3060	0
138	20250204	181200	113019190	3060	3060	3060	3060	0
139	20250204	181100	113019190	3060	3060	3060	3060	0
140	20250204	181000	113019190	3060	3060	3060	3060	0
141	20250204	180900	113019190	3060	3060	3060	3060	0
142	20250204	180800	113019190	3060	3060	3060	3060	0
143	20250204	180700	113019190	3060	3060	3060	3060	0
144	20250204	180600	113019190	3060	3060	3060	3060	0
145	20250204	180500	113019190	3060	3060	3060	3060	0
146	20250204	180400	113019190	3060	3060	3060	3060	0
147	20250204	180300	113019190	3060	3060	3060	3060	0
148	20250204	180200	113019190	3060	3060	3060	3060	0
149	20250204	180100	113019190	3060	3060	3060	3060	0
150	20250204	180000	113019190	3060	3060	3060	3060	0
151	20250204	175900	113019190	3060	3060	3060	3060	0
152	20250204	175800	113019190	3060	3060	3060	3060	712
153	20250204	175700	113019190	3060	3060	3060	3060	0
154	20250204	175600	113019190	3060	3060	3060	3060	0
155	20250204	175500	113019190	3060	3060	3060	3060	0
156	20250204	175400	113019190	3060	3060	3060	3060	0
157	20250204	175300	113019190	3060	3060	3060	3060	0
158	20250204	175200	113019190	3060	3060	3060	3060	0
159	20250204	175100	113019190	3060	3060	3060	3060	0
160	20250204	175000	113019190	3060	3060	3060	3060	0
161	20250204	174900	113019190	3060	3060	3060	3060	0
162	20250204	174800	113019190	3060	3060	3060	3060	0
163	20250204	174700	113019190	3060	3060	3060	3060	0
164	20250204	174600	113019190	3060	3060	3060	3060	0
165	20250204	174500	113019190	3060	3060	3060	3060	0
166	20250204	174400	113019190	3060	3060	3060	3060	0
167	20250204	174300	113019190	3060	3060	3060	3060	0
168	20250204	174200	113019190	3060	3060	3060	3060	0
169	20250204	174100	113019190	3060	3060	3060	3060	0
170	20250204	174000	113019190	3060	3060	3060	3060	0
171	20250204	173900	113019190	3060	3060	3060	3060	0
172	20250204	173800	113019190	3060	3060	3060	3060	0
173	20250204	173700	113019190	3060	3060	3060	3060	0
174	20250204	173600	113019190	3060	3060	3060	3060	0
175	20250204	173500	113019190	3060	3060	3060	3060	0
176	20250204	173400	113019190	3060	3060	3060	3060	0
177	20250204	173300	113019190	3060	3060	3060	3060	0
178	20250204	173200	113019190	3060	3060	3060	3060	0
179	20250204	173100	113019190	3060	3060	3060	3060	0
180	20250204	173000	113019190	3060	3060	3060	3060	0
181	20250204	172900	113019190	3060	3060	3060	3060	0
182	20250204	172800	113019190	3060	3060	3060	3060	712
183	20250204	172700	113019190	3060	3060	3060	3060	0
184	20250204	172600	113019190	3060	3060	3060	3060	0
185	20250204	172500	113019190	3060	3060	3060	3060	0
186	20250204	172400	113019190	3060	3060	3060	3060	0
187	20250204	172300	113019190	3060	3060	3060	3060	0
188	20250204	172200	113019190	3060	3060	3060	3060	0
189	20250204	172100	113019190	3060	3060	3060	3060	0
190	20250204	172000	113019190	3060	3060	3060	3060	0
191	20250204	171900	113019190	3060	3060	3060	3060	0
192	20250204	171800	113019190	3060	3060	3060	3060	0
193	20250204	171700	113019190	3060	3060	3060	3060	0
194	20250204	171600	113019190	3060	3060	3060	3060	0
195	20250204	171500	113019190	3060	3060	3060	3060	0
196	20250204	171400	113019190	3060	3060	3060	3060	0
197	20250204	171300	113019190	3060	3060	3060	3060	0
198	20250204	171200	113019190	3060	3060	3060	3060	0
199	20250204	171100	113019190	3060	3060	3060	3060	0
200	20250204	171000	113019190	3060	3060	3060	3060	0
201	20250204	170900	113019190	3060	3060	3060	3060	0
202	20250204	170800	113019190	3060	3060	3060	3060	0
203	20250204	170700	113019190	3060	3060	3060	3060	0
204	20250204	170600	113019190	3060	3060	3060	3060	0
205	20250204	170500	113019190	3060	3060	3060	3060	0
206	20250204	170400	113019190	3060	3060	3060	3060	0
207	20250204	170300	113019190	3060	3060	3060	3060	0
208	20250204	170200	113019190	3060	3060	3060	3060	0
209	20250204	170100	113019190	3060	3060	3060	3060	0
210	20250204	170000	113019190	3060	3060	3060	3060	0
211	20250204	165900	113019190	3060	3060	3060	3060	0
212	20250204	165800	113019190	3060	3060	3060	3060	712
213	20250204	165700	113019190	3060	3060	3060	3060	0
214	20250204	165600	113019190	3060	3060	3060	3060	0
215	20250204	165500	113019190	3060	3060	3060	3060	0
216	20250204	165400	113019190	3060	3060	3060	3060	0
217	20250204	165300	113019190	3060	3060	3060	3060	0
218	20250204	165200	113019190	3060	3060	3060	3060	0
219	20250204	165100	113019190	3060	3060	3060	3060	0
220	20250204	165000	113019190	3060	3060	3060	3060	0
221	20250204	164900	113019190	3060	3060	3060	3060	0
222	20250204	164800	113019190	3060	3060	3060	3060	0
223	20250204	164700	113019190	3060	3060	3060	3060	0
224	20250204	164600	113019190	3060	3060	3060	3060	0
225	20250204	164500	113019190	3060	3060	3060	3060	0
226	20250204	164400	113019190	3060	3060	3060	3060	0
227	20250204	164300	113019190	3060	3060	3060	3060	0
228	20250204	164200	113019190	3060	3060	3060	3060	0
229	20250204	164100	113019190	3060	3060	3060	3060	0
230	20250204	164000	113019190	3060	3060	3060	3060	0
231	20250204	163900	113019190	3060	3060	3060	3060	0
232	20250204	163800	113019190	3060	3060	3060	3060	0
233	20250204	163700	113019190	3060	3060	3060	3060	0
234	20250204	163600	113019190	3060	3060	3060	3060	0
235	20250204	163500	113019190	3060	3060	3060	3060	0
236	20250204	163400	113019190	3060	3060	3060	3060	0
237	20250204	163300	113019190	3060	3060	3060	3060	0
238	20250204	163200	113019190	3060	3060	3060	3060	0
239	20250204	163100	113019190	3060	3060	3060	3060	0
240	20250204	163000	113019190	3060	3060	3060	3060	0
241	20250204	162900	113019190	3060	3060	3060	3060	0
242	20250204	162800	113019190	3060	3060	3060	3060	712
243	20250204	162700	113019190	3060	3060	3060	3060	0
244	20250204	162600	113019190	3060	3060	3060	3060	0
245	20250204	162500	113019190	3060	3060	3060	3060	0
246	20250204	162400	113019190	3060	3060	3060	3060	0
247	20250204	162300	113019190	3060	3060	3060	3060	0
248	20250204	162200	113019190	3060	3060	3060	3060	0
249	20250204	162100	113019190	3060	3060	3060	3060	0
250	20250204	162000	113019190	3060	3060	3060	3060	0
251	20250204	161900	113019190	3060	3060	3060	3060	0
252	20250204	161800	113019190	3060	3060	3060	3060	0
253	20250204	161700	113019190	3060	3060	3060	3060	0
254	20250204	161600	113019190	3060	3060	3060	3060	0
255	20250204	161500	113019190	3060	3060	3060	3060	0
256	20250204	161400	113019190	3060	3060	3060	3060	0
257	20250204	161300	113019190	3060	3060	3060	3060	0
258	20250204	161200	113019190	3060	3060	3060	3060	0
259	20250204	161100	113019190	3060	3060	3060	3060	0
260	20250204	161000	113019190	3060	3060	3060	3060	0
261	20250204	160900	113019190	3060	3060	3060	3060	0
262	20250204	160800	113019190	3060	3060	3060	3060	0
263	20250204	160700	113019190	3060	3060	3060	3060	0
264	20250204	160600	113019190	3060	3060	3060	3060	0
265	20250204	160500	113019190	3060	3060	3060	3060	0
266	20250204	160400	113019190	3060	3060	3060	3060	0
267	20250204	160300	113019190	3060	3060	3060	3060	0
268	20250204	160200	113019190	3060	3060	3060	3060	0
269	20250204	160100	113019190	3060	3060	3060	3060	0
270	20250204	160000	113019190	3060	3060	3060	3060	0
271	20250204	155900	113019190	3060	3060	3060	3060	0
272	20250204	155800	113019190	3060	3060	3060	3060	712
273	20250204	155700	113019190	3060	3060	3060	3060	0
274	20250204	155600	113019190	3060	3060	3060	3060	0
275	20250204	155500	113019190	3060	3060	3060	3060	0
276	20250204	155400	113019190	3060	3060	3060	3060	0
277	20250204	155300	113019190	3060	3060	3060	3060	0
278	20250204	155200	113019190	3060	3060	3060	3060	0
279	20250204	155100	113019190	3060	3060	3060	3060	0
280	20250204	155000	113019190	3060	3060	3060	3060	0
281	20250204	154900	113019190	3060	3060	3060	3060	0
282	20250204	154800	113019190	3060	3060	3060	3060	0
283	20250204	154700	113019190	3060	3060	3060	3060	0
284	20250204	154600	113019190	3060	3060	3060	3060	0
285	20250204	154500	113019190	3060	3060	3060	3060	0
286	20250204	154400	113019190	3060	3060	3060	3060	0
287	20250204	154300	113019190	3060	3060	3060	3060	0
288	20250204	154200	113019190	3060	3060	3060	3060	0
289	20250204	154100	113019190	3060	3060	3060	3060	0
290	20250204	154000	113019190	3060	3060	3060	3060	0
291	20250204	153900	113019190	3060	3060	3060	3060	0
292	20250204	153800	113019190	3060	3060	3060	3060	0
293	20250204	153700	113019190	3060	3060	3060	3060	0
294	20250204	153600	113019190	3060	3060	3060	3060	0
295	20250204	153500	113019190	3060	3060	3060	3060	0
296	20250204	153400	113019190	3060	3060	3060	3060	0
297	20250204	153300	113019190	3060	3060	3060	3060	0
298	20250204	153200	113019190	3060	3060	3060	3060	0
299	20250204	153100	113019190	3060	3060	3060	3060	0
300	20250204	153000	113019190	3060	3060	3060	3060	712
301	20250204	152900	110840470	3050	3050	3050	3050	0
302	20250204	152800	110840470	3050	3050	3050	3050	0
303	20250204	152700	110840470	3050	3050	3050	3050	0
304	20250204	152600	110840470	3050	3050	3050	3050	0
305	20250204	152500	110840470	3050	3050	3050	3050	0
306	20250204	152400	110840470	3050	3050	3050	3050	0
307	20250204	152300	110840470	3050	3050	3050	3050	0
308	20250204	152200	110840470	3050	3050	3050	3050	0
309	20250204	152100	110840470	3050	3050	3050	3050	0
310	20250204	152000	110840470	3050	3050	3050	3050	0
311	20250204	151900	110840470	3050	3050	3050	3050	0
312	20250204	151800	110840470	3050	3040	3050	3040	2
313	20250204	151700	110834380	3050	3050	3050	3050	1
314	20250204	151600	110831330	3045	3045	3045	3045	239
315	20250204	151500	110103575	3045	3045	3050	3045	984
316	20250204	151400	107104830	3060	3060	3060	3060	0
317	20250204	151300	107104830	3060	3060	3060	3060	0
318	20250204	151200	107104830	3060	3060	3060	3060	0
319	20250204	151100	107104830	3060	3060	3060	3060	0
320	20250204	151000	107104830	3060	3050	3060	3050	131
321	20250204	150900	106705270	3060	3060	3060	3060	0
322	20250204	150800	106705270	3060	3060	3060	3060	0
323	20250204	150700	106705270	3060	3060	3060	3060	0
324	20250204	150600	106705270	3060	3060	3060	3060	0
325	20250204	150500	106705270	3060	3060	3060	3060	20
326	20250204	150400	106644070	3060	3060	3060	3060	0
327	20250204	150300	106644070	3060	3060	3060	3060	0
328	20250204	150200	106644070	3060	3060	3060	3060	0
329	20250204	150100	106644070	3060	3060	3060	3060	0
330	20250204	150000	106644070	3060	3060	3060	3060	0
331	20250204	145900	106644070	3060	3060	3060	3060	0
332	20250204	145800	106644070	3060	3060	3060	3060	0
333	20250204	145700	106644070	3060	3060	3060	3060	1000
334	20250204	145600	103584070	3055	3055	3055	3055	0
335	20250204	145500	103584070	3055	3055	3055	3055	50
336	20250204	145400	103431320	3055	3055	3055	3055	0
337	20250204	145300	103431320	3055	3055	3055	3055	0
338	20250204	145200	103431320	3055	3055	3055	3055	1
339	20250204	145100	103428265	3055	3055	3055	3055	0
340	20250204	145000	103428265	3055	3055	3055	3055	0
341	20250204	144900	103428265	3055	3055	3055	3055	0
342	20250204	144800	103428265	3055	3055	3055	3055	0
343	20250204	144700	103428265	3055	3055	3055	3055	0
344	20250204	144600	103428265	3055	3055	3055	3055	0
345	20250204	144500	103428265	3055	3055	3055	3055	0
346	20250204	144400	103428265	3055	3050	3055	3050	2
347	20250204	144300	103422160	3050	3050	3050	3050	0
348	20250204	144200	103422160	3050	3050	3050	3050	1
349	20250204	144100	103419110	3055	3050	3055	3050	12
350	20250204	144000	103382505	3050	3050	3050	3050	1
351	20250204	143900	103379455	3045	3050	3050	3045	390
352	20250204	143800	102189965	3060	3060	3060	3060	0
353	20250204	143700	102189965	3060	3060	3060	3060	0
354	20250204	143600	102189965	3060	3060	3060	3060	0
355	20250204	143500	102189965	3060	3060	3060	3060	0
356	20250204	143400	102189965	3060	3060	3060	3060	0
357	20250204	143300	102189965	3060	3060	3060	3060	0
358	20250204	143200	102189965	3060	3060	3060	3060	0
359	20250204	143100	102189965	3060	3060	3060	3060	0
360	20250204	143000	102189965	3060	3060	3060	3060	0
361	20250204	142900	102189965	3060	3060	3060	3060	1
362	20250204	142800	102186905	3050	3050	3050	3050	0
363	20250204	142700	102186905	3050	3050	3050	3050	0
364	20250204	142600	102186905	3050	3050	3050	3050	0
365	20250204	142500	102186905	3050	3050	3050	3050	10
366	20250204	142400	102156405	3060	3060	3060	3060	0
367	20250204	142300	102156405	3060	3055	3060	3055	4
368	20250204	142200	102144180	3055	3055	3055	3055	1
369	20250204	142100	102141125	3055	3055	3055	3055	0
370	20250204	142000	102141125	3055	3055	3055	3055	0
371	20250204	141900	102141125	3055	3055	3055	3055	500
372	20250204	141800	100613625	3055	3055	3055	3055	0
373	20250204	141700	100613625	3055	3055	3055	3055	0
374	20250204	141600	100613625	3055	3055	3055	3055	3
375	20250204	141500	100604460	3060	3060	3060	3060	0
376	20250204	141400	100604460	3060	3060	3060	3060	0
377	20250204	141300	100604460	3060	3060	3060	3060	0
378	20250204	141200	100604460	3060	3060	3060	3060	0
379	20250204	141100	100604460	3060	3060	3060	3060	0
380	20250204	141000	100604460	3060	3060	3060	3060	324
381	20250204	140900	99613020	3050	3050	3050	3050	9
382	20250204	140800	99585570	3055	3055	3055	3055	48
383	20250204	140700	99438930	3050	3050	3050	3050	64
384	20250204	140600	99243730	3050	3050	3050	3050	36
385	20250204	140500	99133930	3045	3045	3045	3045	34
386	20250204	140400	99030400	3045	3045	3045	3045	1
387	20250204	140300	99027355	3035	3035	3035	3035	0
388	20250204	140200	99027355	3035	3045	3045	3035	3
389	20250204	140100	99018235	3055	3055	3055	3055	0
390	20250204	140000	99018235	3055	3055	3055	3055	0
391	20250204	135900	99018235	3055	3055	3055	3055	2
392	20250204	135800	99012125	3045	3045	3045	3045	79
393	20250204	135700	98771570	3045	3045	3045	3045	2
394	20250204	135600	98765480	3005	3005	3005	3005	0
395	20250204	135500	98765480	3005	3030	3030	3005	80
396	20250204	135400	98524860	3060	3060	3060	3060	0
397	20250204	135300	98524860	3060	3060	3060	3060	0
398	20250204	135200	98524860	3060	3060	3060	3060	0
399	20250204	135100	98524860	3060	3060	3060	3060	0
400	20250204	135000	98524860	3060	3060	3060	3060	0
401	20250204	134900	98524860	3060	3060	3060	3060	0
402	20250204	134800	98524860	3060	3060	3060	3060	0
403	20250204	134700	98524860	3060	3060	3060	3060	0
404	20250204	134600	98524860	3060	3060	3060	3060	0
405	20250204	134500	98524860	3060	3060	3060	3060	1
406	20250204	134400	98521800	3050	3050	3050	3050	0
407	20250204	134300	98521800	3050	3050	3050	3050	688
408	20250204	134200	96423400	3050	3035	3050	3035	812
409	20250204	134100	93947765	3035	3035	3035	3035	0
410	20250204	134000	93947765	3035	3035	3035	3035	0
411	20250204	133900	93947765	3035	3035	3035	3035	0
412	20250204	133800	93947765	3035	3035	3035	3035	0
413	20250204	133700	93947765	3035	3035	3035	3035	0
414	20250204	133600	93947765	3035	3035	3035	3035	0
415	20250204	133500	93947765	3035	3035	3035	3035	0
416	20250204	133400	93947765	3035	3035	3035	3035	0
417	20250204	133300	93947765	3035	3035	3035	3035	3
418	20250204	133200	93938660	3040	3040	3040	3040	0
419	20250204	133100	93938660	3040	3040	3040	3040	0
420	20250204	133000	93938660	3040	3040	3040	3040	0
421	20250204	132900	93938660	3040	3040	3040	3040	0
422	20250204	132800	93938660	3040	3040	3040	3040	2
423	20250204	132700	93932580	3045	3045	3045	3045	0
424	20250204	132600	93932580	3045	3045	3045	3045	0
425	20250204	132500	93932580	3045	3035	3045	3035	8
426	20250204	132400	93908260	3035	3035	3035	3035	6
427	20250204	132300	93890050	3035	3035	3035	3035	0
428	20250204	132200	93890050	3035	3035	3035	3035	2
429	20250204	132100	93883980	3040	3040	3040	3040	8
430	20250204	132000	93859660	3040	3040	3040	3040	0
431	20250204	131900	93859660	3040	3040	3040	3040	0
432	20250204	131800	93859660	3040	3040	3040	3040	0
433	20250204	131700	93859660	3040	3040	3040	3040	1
434	20250204	131600	93856620	3045	3045	3045	3045	11
435	20250204	131500	93823125	3050	3050	3050	3050	0
436	20250204	131400	93823125	3050	3050	3050	3050	130
437	20250204	131300	93426625	3045	3045	3045	3045	1
438	20250204	131200	93423580	3015	3015	3015	3015	1
439	20250204	131100	93420565	3045	3045	3045	3045	0
440	20250204	131000	93420565	3045	3045	3045	3045	0
441	20250204	130900	93420565	3045	3045	3045	3045	0
442	20250204	130800	93420565	3045	3045	3045	3045	0
443	20250204	130700	93420565	3045	3045	3045	3045	0
444	20250204	130600	93420565	3045	3045	3045	3045	0
445	20250204	130500	93420565	3045	3045	3045	3045	0
446	20250204	130400	93420565	3045	3045	3045	3045	1
447	20250204	130300	93417520	3050	3050	3050	3050	0
448	20250204	130200	93417520	3050	3050	3050	3050	0
449	20250204	130100	93417520	3050	3050	3050	3050	0
450	20250204	130000	93417520	3050	3050	3050	3050	0
451	20250204	125900	93417520	3050	3050	3050	3050	0
452	20250204	125800	93417520	3050	3050	3050	3050	0
453	20250204	125700	93417520	3050	3050	3050	3050	0
454	20250204	125600	93417520	3050	3010	3050	3010	415
455	20250204	125500	92163675	3010	3010	3010	3010	0
456	20250204	125400	92163675	3010	3010	3010	3010	0
457	20250204	125300	92163675	3010	3010	3010	3010	0
458	20250204	125200	92163675	3010	3010	3010	3010	0
459	20250204	125100	92163675	3010	3010	3010	3010	1
460	20250204	125000	92160665	2990	3015	3015	2990	130
461	20250204	124900	91771730	3020	3020	3020	3020	0
462	20250204	124800	91771730	3020	3020	3020	3020	0
463	20250204	124700	91771730	3020	3020	3020	3020	0
464	20250204	124600	91771730	3020	3020	3020	3020	0
465	20250204	124500	91771730	3020	3020	3020	3020	0
466	20250204	124400	91771730	3020	3020	3020	3020	0
467	20250204	124300	91771730	3020	3020	3020	3020	0
468	20250204	124200	91771730	3020	3020	3020	3020	0
469	20250204	124100	91771730	3020	3020	3020	3020	0
470	20250204	124000	91771730	3020	3020	3020	3020	0
471	20250204	123900	91771730	3020	3020	3020	3020	0
472	20250204	123800	91771730	3020	3020	3020	3020	0
473	20250204	123700	91771730	3020	3020	3020	3020	0
474	20250204	123600	91771730	3020	3020	3020	3020	0
475	20250204	123500	91771730	3020	3020	3020	3020	0
476	20250204	123400	91771730	3020	3020	3020	3020	0
477	20250204	123300	91771730	3020	3020	3020	3020	0
478	20250204	123200	91771730	3020	3020	3020	3020	4
479	20250204	123100	91759650	3020	3020	3020	3020	0
480	20250204	123000	91759650	3020	3020	3020	3020	0
481	20250204	122900	91759650	3020	3020	3020	3020	0
482	20250204	122800	91759650	3020	3020	3020	3020	0
483	20250204	122700	91759650	3020	3020	3020	3020	0
484	20250204	122600	91759650	3020	3020	3020	3020	0
485	20250204	122500	91759650	3020	3020	3020	3020	0
486	20250204	122400	91759650	3020	3020	3020	3020	0
487	20250204	122300	91759650	3020	3020	3020	3020	0
488	20250204	122200	91759650	3020	3020	3020	3020	30
489	20250204	122100	91669050	3020	3020	3020	3020	0
490	20250204	122000	91669050	3020	3020	3020	3020	0
491	20250204	121900	91669050	3020	3020	3020	3020	1
492	20250204	121800	91666030	3005	3005	3005	3005	0
493	20250204	121700	91666030	3005	3005	3005	3005	46
494	20250204	121600	91527800	3005	3005	3005	3005	0
495	20250204	121500	91527800	3005	3005	3005	3005	0
496	20250204	121400	91527800	3005	3005	3005	3005	0
497	20250204	121300	91527800	3005	3005	3005	3005	0
498	20250204	121200	91527800	3005	3005	3005	3005	11
499	20250204	121100	91494745	3005	3005	3005	3005	0
500	20250204	121000	91494745	3005	3005	3005	3005	34
501	20250204	120900	91392575	3005	3005	3005	3005	0
502	20250204	120800	91392575	3005	3005	3005	3005	0
503	20250204	120700	91392575	3005	3005	3005	3005	0
504	20250204	120600	91392575	3005	2995	3005	2995	52
505	20250204	120500	91236825	2995	2995	2995	2995	0
506	20250204	120400	91236825	2995	2995	2995	2995	6
507	20250204	120300	91218855	2995	2990	2995	2990	259
508	20250204	120200	90443550	2990	2990	2990	2990	0
509	20250204	120100	90443550	2990	2990	2990	2990	0
510	20250204	120000	90443550	2990	2990	2990	2990	0
511	20250204	115900	90443550	2990	2990	2990	2990	0
512	20250204	115800	90443550	2990	2990	2990	2990	0
513	20250204	115700	90443550	2990	2990	2990	2990	0
514	20250204	115600	90443550	2990	2990	2990	2990	0
515	20250204	115500	90443550	2990	2990	2990	2990	0
516	20250204	115400	90443550	2990	2990	2990	2990	0
517	20250204	115300	90443550	2990	2990	2990	2990	0
518	20250204	115200	90443550	2990	2990	2990	2990	0
519	20250204	115100	90443550	2990	2990	2990	2990	0
520	20250204	115000	90443550	2990	2990	2990	2990	0
521	20250204	114900	90443550	2990	2990	2990	2990	1
522	20250204	114800	90440560	2985	2985	2985	2985	0
523	20250204	114700	90440560	2985	2985	2985	2985	31
524	20250204	114600	90348025	2980	2980	2980	2980	0
525	20250204	114500	90348025	2980	2980	2980	2980	0
526	20250204	114400	90348025	2980	2980	2980	2980	0
527	20250204	114300	90348025	2980	2980	2980	2980	0
528	20250204	114200	90348025	2980	2980	2980	2980	0
529	20250204	114100	90348025	2980	2980	2980	2980	0
530	20250204	114000	90348025	2980	2980	2980	2980	0
531	20250204	113900	90348025	2980	2980	2980	2980	4
532	20250204	113800	90336105	2985	2985	2985	2985	0
533	20250204	113700	90336105	2985	2980	2985	2980	339
534	20250204	113600	89325525	2980	2980	2980	2980	0
535	20250204	113500	89325525	2980	2980	2980	2980	0
536	20250204	113400	89325525	2980	2980	2980	2980	0
537	20250204	113300	89325525	2980	2980	2980	2980	0
538	20250204	113200	89325525	2980	2980	2980	2980	0
539	20250204	113100	89325525	2980	2980	2980	2980	0
540	20250204	113000	89325525	2980	2980	2980	2980	0
541	20250204	112900	89325525	2980	2980	2980	2980	200
542	20250204	112800	88729525	2980	2980	2980	2980	0
543	20250204	112700	88729525	2980	2980	2980	2980	0
544	20250204	112600	88729525	2980	2980	2980	2980	0
545	20250204	112500	88729525	2980	2980	2980	2980	0
546	20250204	112400	88729525	2980	2980	2980	2980	0
547	20250204	112300	88729525	2980	2980	2980	2980	5
548	20250204	112200	88714625	2980	2980	2980	2980	0
549	20250204	112100	88714625	2980	2980	2980	2980	0
550	20250204	112000	88714625	2980	2980	2980	2980	33
551	20250204	111900	88616285	2985	2985	2985	2985	0
552	20250204	111800	88616285	2985	2985	2985	2985	0
553	20250204	111700	88616285	2985	2985	2985	2985	0
554	20250204	111600	88616285	2985	2985	2985	2985	0
555	20250204	111500	88616285	2985	2985	2985	2985	0
556	20250204	111400	88616285	2985	2985	2985	2985	0
557	20250204	111300	88616285	2985	2985	2985	2985	0
558	20250204	111200	88616285	2985	2985	2985	2985	0
559	20250204	111100	88616285	2985	2985	2985	2985	0
560	20250204	111000	88616285	2985	2985	2985	2985	0
561	20250204	110900	88616285	2985	2985	2985	2985	0
562	20250204	110800	88616285	2985	2985	2985	2985	0
563	20250204	110700	88616285	2985	2985	2985	2985	0
564	20250204	110600	88616285	2985	2985	2985	2985	0
565	20250204	110500	88616285	2985	2985	2985	2985	500
566	20250204	110400	87123785	2985	2985	2985	2985	0
567	20250204	110300	87123785	2985	2985	2985	2985	0
568	20250204	110200	87123785	2985	2985	2985	2985	0
569	20250204	110100	87123785	2985	2985	2985	2985	0
570	20250204	110000	87123785	2985	2985	2985	2985	0
571	20250204	105900	87123785	2985	2985	2985	2985	0
572	20250204	105800	87123785	2985	2985	2985	2985	0
573	20250204	105700	87123785	2985	2985	2985	2985	1
574	20250204	105600	87120800	2950	2950	2950	2950	0
575	20250204	105500	87120800	2950	2950	2950	2950	0
576	20250204	105400	87120800	2950	2950	2950	2950	0
577	20250204	105300	87120800	2950	2950	2950	2950	0
578	20250204	105200	87120800	2950	2950	2950	2950	0
579	20250204	105100	87120800	2950	2975	2975	2950	1575
580	20250204	105000	82454260	2980	2980	2980	2980	157
581	20250204	104900	81986400	2990	2990	2990	2990	1
582	20250204	104800	81983410	2980	2980	2980	2980	0
583	20250204	104700	81983410	2980	2980	2980	2980	0
584	20250204	104600	81983410	2980	2980	2980	2980	0
585	20250204	104500	81983410	2980	2975	2980	2975	72
586	20250204	104400	81769040	2970	2970	2970	2970	0
587	20250204	104300	81769040	2970	2970	2970	2970	0
588	20250204	104200	81769040	2970	2970	2970	2970	480
589	20250204	104100	80343440	2955	2955	2955	2955	0
590	20250204	104000	80343440	2955	2955	2955	2955	0
591	20250204	103900	80343440	2955	2955	2955	2955	0
592	20250204	103800	80343440	2955	2955	2955	2955	0
593	20250204	103700	80343440	2955	2955	2955	2955	0
594	20250204	103600	80343440	2955	2955	2955	2955	0
595	20250204	103500	80343440	2955	2955	2955	2955	0
596	20250204	103400	80343440	2955	2955	2955	2955	4
597	20250204	103300	80331620	2955	2955	2955	2955	76
598	20250204	103200	80107040	2965	2965	2965	2965	0
599	20250204	103100	80107040	2965	2965	2965	2965	317
600	20250204	103000	79167135	2965	2965	2965	2965	0
601	20250204	102900	79167135	2965	2965	2965	2965	0
602	20250204	102800	79167135	2965	2965	2965	2965	0
603	20250204	102700	79167135	2965	2965	2965	2965	0
604	20250204	102600	79167135	2965	2965	2965	2965	1
605	20250204	102500	79164170	2950	2950	2950	2950	136
606	20250204	102400	78762970	2950	2950	2950	2950	0
607	20250204	102300	78762970	2950	2950	2950	2950	0
608	20250204	102200	78762970	2950	2955	2970	2950	216
609	20250204	102100	78125245	2965	2965	2965	2965	10
610	20250204	102000	78095595	2965	2965	2965	2965	0
611	20250204	101900	78095595	2965	2950	2965	2950	17
612	20250204	101800	78045340	2965	2965	2965	2965	3
613	20250204	101700	78036445	2970	2970	2970	2970	0
614	20250204	101600	78036445	2970	2970	2970	2970	0
615	20250204	101500	78036445	2970	2970	2970	2970	0
616	20250204	101400	78036445	2970	2970	2970	2970	0
617	20250204	101300	78036445	2970	2970	2970	2970	0
618	20250204	101200	78036445	2970	2970	2970	2970	0
619	20250204	101100	78036445	2970	2970	2970	2970	0
620	20250204	101000	78036445	2970	2970	2970	2970	1
621	20250204	100900	78033475	2950	2950	2950	2950	0
622	20250204	100800	78033475	2950	2970	2970	2950	13
623	20250204	100700	77995105	2960	2960	2960	2960	0
624	20250204	100600	77995105	2960	2960	2960	2960	0
625	20250204	100500	77995105	2960	2960	2960	2960	0
626	20250204	100400	77995105	2960	2960	2960	2960	364
627	20250204	100300	76917665	2960	2960	2960	2960	208
628	20250204	100200	76301985	2960	2960	2960	2960	0
629	20250204	100100	76301985	2960	2960	2960	2960	0
630	20250204	100000	76301985	2960	2960	2960	2960	0
631	20250204	095900	76301985	2960	2960	2960	2960	0
632	20250204	095800	76301985	2960	2960	2960	2960	0
633	20250204	095700	76301985	2960	2960	2960	2960	12
634	20250204	095600	76266465	2960	2960	2960	2960	0
635	20250204	095500	76266465	2960	2960	2960	2960	0
636	20250204	095400	76266465	2960	2960	2960	2960	0
637	20250204	095300	76266465	2960	2960	2960	2960	0
638	20250204	095200	76266465	2960	2960	2960	2960	0
639	20250204	095100	76266465	2960	2960	2960	2960	1
640	20250204	095000	76263505	2930	2930	2930	2930	0
641	20250204	094900	76263505	2930	2930	2930	2930	0
642	20250204	094800	76263505	2930	2930	2930	2930	5
643	20250204	094700	76248855	2930	2930	2930	2930	0
644	20250204	094600	76248855	2930	2930	2930	2930	0
645	20250204	094500	76248855	2930	2960	2960	2930	6
646	20250204	094400	76231205	2960	2960	2960	2960	4
647	20250204	094300	76219365	2960	2960	2960	2960	2
648	20250204	094200	76213445	2960	2960	2960	2960	0
649	20250204	094100	76213445	2960	2960	2960	2960	454
650	20250204	094000	74869605	2960	2960	2960	2960	0
651	20250204	093900	74869605	2960	2925	2960	2925	1395
652	20250204	093800	70763795	2925	2925	2925	2925	1818
653	20250204	093700	65446145	2925	2925	2925	2920	537
654	20250204	093600	63875485	2925	2925	2925	2925	1589
655	20250204	093500	59227660	2925	2930	2930	2925	1448
656	20250204	093400	54987520	2930	2955	2955	2930	1463
657	20250204	093300	50699975	2930	2930	2930	2930	1425
658	20250204	093200	46524725	2930	2930	2930	2930	982
659	20250204	093100	43647465	2930	2930	2935	2930	1293
660	20250204	093000	39858255	2930	2930	2960	2930	2774
661	20250204	092900	31729665	2930	2935	2935	2930	2083
662	20250204	092800	25622370	2935	2935	2935	2935	0
663	20250204	092700	25622370	2935	2935	2935	2935	1
664	20250204	092600	25619435	2960	2945	2960	2945	168
665	20250204	092500	25124015	2930	2925	2930	2925	2843
666	20250204	092400	16801965	2925	2925	2925	2925	2183
667	20250204	092300	10416690	2925	2925	2925	2925	10
668	20250204	092200	10387440	2925	2925	2925	2925	1009
669	20250204	092100	7436115	2925	2925	2925	2925	37
670	20250204	092000	7327890	2925	2925	2925	2925	0
671	20250204	091900	7327890	2925	2925	2925	2925	0
672	20250204	091800	7327890	2925	2925	2925	2925	100
673	20250204	091700	7035390	2925	2925	2925	2925	0
674	20250204	091600	7035390	2925	2925	2925	2925	1
675	20250204	091500	7032465	2910	2910	2910	2910	45
676	20250204	091400	6901515	2910	2910	2910	2910	0
677	20250204	091300	6901515	2910	2910	2910	2910	0
678	20250204	091200	6901515	2910	2910	2910	2910	1
679	20250204	091100	6898605	2910	2910	2910	2910	0
680	20250204	091000	6898605	2910	2910	2910	2910	0
681	20250204	090900	6898605	2910	2910	2910	2910	0
682	20250204	090800	6898605	2910	2910	2910	2910	0
683	20250204	090700	6898605	2910	2910	2910	2910	0
684	20250204	090600	6898605	2910	2910	2925	2910	118
685	20250204	090500	6555210	2930	2930	2930	2930	1
686	20250204	090400	6552280	2910	2910	2910	2910	0
687	20250204	090300	6552280	2910	2910	2910	2910	1
688	20250204	090200	6549370	2930	2930	2930	2930	329
689	20250204	090100	5585400	2930	2925	2930	2925	1001
690	20250204	090000	2653185	2915	2900	2915	2900	914