KissMeData/332290/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210900	81152243	999	999	999	999	1888
3	20250204	210800	81152243	999	999	999	999	0
4	20250204	210700	81152243	999	999	999	999	0
5	20250204	210600	81152243	999	999	999	999	0
6	20250204	210500	81152243	999	999	999	999	0
7	20250204	210400	81152243	999	999	999	999	0
8	20250204	210300	81152243	999	999	999	999	0
9	20250204	210200	81152243	999	999	999	999	0
10	20250204	210100	81152243	999	999	999	999	0
11	20250204	210000	81152243	999	999	999	999	0
12	20250204	205900	81152243	999	999	999	999	0
13	20250204	205800	81152243	999	999	999	999	0
14	20250204	205700	81152243	999	999	999	999	0
15	20250204	205600	81152243	999	999	999	999	0
16	20250204	205500	81152243	999	999	999	999	0
17	20250204	205400	81152243	999	999	999	999	0
18	20250204	205300	81152243	999	999	999	999	0
19	20250204	205200	81152243	999	999	999	999	0
20	20250204	205100	81152243	999	999	999	999	0
21	20250204	205000	81152243	999	999	999	999	0
22	20250204	204900	81152243	999	999	999	999	0
23	20250204	204800	81152243	999	999	999	999	0
24	20250204	204700	81152243	999	999	999	999	0
25	20250204	204600	81152243	999	999	999	999	0
26	20250204	204500	81152243	999	999	999	999	0
27	20250204	204400	81152243	999	999	999	999	0
28	20250204	204300	81152243	999	999	999	999	0
29	20250204	204200	81152243	999	999	999	999	0
30	20250204	204100	81152243	999	999	999	999	0
31	20250204	204000	81152243	999	999	999	999	0
32	20250204	203900	81152243	999	999	999	999	1888
33	20250204	203800	81152243	999	999	999	999	0
34	20250204	203700	81152243	999	999	999	999	0
35	20250204	203600	81152243	999	999	999	999	0
36	20250204	203500	81152243	999	999	999	999	0
37	20250204	203400	81152243	999	999	999	999	0
38	20250204	203300	81152243	999	999	999	999	0
39	20250204	203200	81152243	999	999	999	999	0
40	20250204	203100	81152243	999	999	999	999	0
41	20250204	203000	81152243	999	999	999	999	0
42	20250204	202900	81152243	999	999	999	999	0
43	20250204	202800	81152243	999	999	999	999	0
44	20250204	202700	81152243	999	999	999	999	0
45	20250204	202600	81152243	999	999	999	999	0
46	20250204	202500	81152243	999	999	999	999	0
47	20250204	202400	81152243	999	999	999	999	0
48	20250204	202300	81152243	999	999	999	999	0
49	20250204	202200	81152243	999	999	999	999	0
50	20250204	202100	81152243	999	999	999	999	0
51	20250204	202000	81152243	999	999	999	999	0
52	20250204	201900	81152243	999	999	999	999	0
53	20250204	201800	81152243	999	999	999	999	0
54	20250204	201700	81152243	999	999	999	999	0
55	20250204	201600	81152243	999	999	999	999	0
56	20250204	201500	81152243	999	999	999	999	0
57	20250204	201400	81152243	999	999	999	999	0
58	20250204	201300	81152243	999	999	999	999	0
59	20250204	201200	81152243	999	999	999	999	0
60	20250204	201100	81152243	999	999	999	999	0
61	20250204	201000	81152243	999	999	999	999	0
62	20250204	200900	81152243	999	999	999	999	1888
63	20250204	200800	81152243	999	999	999	999	0
64	20250204	200700	81152243	999	999	999	999	0
65	20250204	200600	81152243	999	999	999	999	0
66	20250204	200500	81152243	999	999	999	999	0
67	20250204	200400	81152243	999	999	999	999	0
68	20250204	200300	81152243	999	999	999	999	0
69	20250204	200200	81152243	999	999	999	999	0
70	20250204	200100	81152243	999	999	999	999	0
71	20250204	200000	81152243	999	999	999	999	0
72	20250204	195900	81152243	999	999	999	999	0
73	20250204	195800	81152243	999	999	999	999	0
74	20250204	195700	81152243	999	999	999	999	0
75	20250204	195600	81152243	999	999	999	999	0
76	20250204	195500	81152243	999	999	999	999	0
77	20250204	195400	81152243	999	999	999	999	0
78	20250204	195300	81152243	999	999	999	999	0
79	20250204	195200	81152243	999	999	999	999	0
80	20250204	195100	81152243	999	999	999	999	0
81	20250204	195000	81152243	999	999	999	999	0
82	20250204	194900	81152243	999	999	999	999	0
83	20250204	194800	81152243	999	999	999	999	0
84	20250204	194700	81152243	999	999	999	999	0
85	20250204	194600	81152243	999	999	999	999	0
86	20250204	194500	81152243	999	999	999	999	0
87	20250204	194400	81152243	999	999	999	999	0
88	20250204	194300	81152243	999	999	999	999	0
89	20250204	194200	81152243	999	999	999	999	0
90	20250204	194100	81152243	999	999	999	999	0
91	20250204	194000	81152243	999	999	999	999	0
92	20250204	193900	81152243	999	999	999	999	1888
93	20250204	193800	81152243	999	999	999	999	0
94	20250204	193700	81152243	999	999	999	999	0
95	20250204	193600	81152243	999	999	999	999	0
96	20250204	193500	81152243	999	999	999	999	0
97	20250204	193400	81152243	999	999	999	999	0
98	20250204	193300	81152243	999	999	999	999	0
99	20250204	193200	81152243	999	999	999	999	0
100	20250204	193100	81152243	999	999	999	999	0
101	20250204	193000	81152243	999	999	999	999	0
102	20250204	192900	81152243	999	999	999	999	0
103	20250204	192800	81152243	999	999	999	999	0
104	20250204	192700	81152243	999	999	999	999	0
105	20250204	192600	81152243	999	999	999	999	0
106	20250204	192500	81152243	999	999	999	999	0
107	20250204	192400	81152243	999	999	999	999	0
108	20250204	192300	81152243	999	999	999	999	0
109	20250204	192200	81152243	999	999	999	999	0
110	20250204	192100	81152243	999	999	999	999	0
111	20250204	192000	81152243	999	999	999	999	0
112	20250204	191900	81152243	999	999	999	999	0
113	20250204	191800	81152243	999	999	999	999	0
114	20250204	191700	81152243	999	999	999	999	0
115	20250204	191600	81152243	999	999	999	999	0
116	20250204	191500	81152243	999	999	999	999	0
117	20250204	191400	81152243	999	999	999	999	0
118	20250204	191300	81152243	999	999	999	999	0
119	20250204	191200	81152243	999	999	999	999	0
120	20250204	191100	81152243	999	999	999	999	0
121	20250204	191000	81152243	999	999	999	999	0
122	20250204	190900	81152243	999	999	999	999	1888
123	20250204	190800	81152243	999	999	999	999	0
124	20250204	190700	81152243	999	999	999	999	0
125	20250204	190600	81152243	999	999	999	999	0
126	20250204	190500	81152243	999	999	999	999	0
127	20250204	190400	81152243	999	999	999	999	0
128	20250204	190300	81152243	999	999	999	999	0
129	20250204	190200	81152243	999	999	999	999	0
130	20250204	190100	81152243	999	999	999	999	0
131	20250204	190000	81152243	999	999	999	999	0
132	20250204	185900	81152243	999	999	999	999	0
133	20250204	185800	81152243	999	999	999	999	0
134	20250204	185700	81152243	999	999	999	999	0
135	20250204	185600	81152243	999	999	999	999	0
136	20250204	185500	81152243	999	999	999	999	0
137	20250204	185400	81152243	999	999	999	999	0
138	20250204	185300	81152243	999	999	999	999	0
139	20250204	185200	81152243	999	999	999	999	0
140	20250204	185100	81152243	999	999	999	999	0
141	20250204	185000	81152243	999	999	999	999	0
142	20250204	184900	81152243	999	999	999	999	0
143	20250204	184800	81152243	999	999	999	999	0
144	20250204	184700	81152243	999	999	999	999	0
145	20250204	184600	81152243	999	999	999	999	0
146	20250204	184500	81152243	999	999	999	999	0
147	20250204	184400	81152243	999	999	999	999	0
148	20250204	184300	81152243	999	999	999	999	0
149	20250204	184200	81152243	999	999	999	999	0
150	20250204	184100	81152243	999	999	999	999	0
151	20250204	184000	81152243	999	999	999	999	0
152	20250204	183900	81152243	999	999	999	999	1888
153	20250204	183800	81152243	999	999	999	999	0
154	20250204	183700	81152243	999	999	999	999	0
155	20250204	183600	81152243	999	999	999	999	0
156	20250204	183500	81152243	999	999	999	999	0
157	20250204	183400	81152243	999	999	999	999	0
158	20250204	183300	81152243	999	999	999	999	0
159	20250204	183200	81152243	999	999	999	999	0
160	20250204	183100	81152243	999	999	999	999	0
161	20250204	183000	81152243	999	999	999	999	0
162	20250204	182900	81152243	999	999	999	999	0
163	20250204	182800	81152243	999	999	999	999	0
164	20250204	182700	81152243	999	999	999	999	0
165	20250204	182600	81152243	999	999	999	999	0
166	20250204	182500	81152243	999	999	999	999	0
167	20250204	182400	81152243	999	999	999	999	0
168	20250204	182300	81152243	999	999	999	999	0
169	20250204	182200	81152243	999	999	999	999	0
170	20250204	182100	81152243	999	999	999	999	0
171	20250204	182000	81152243	999	999	999	999	0
172	20250204	181900	81152243	999	999	999	999	0
173	20250204	181800	81152243	999	999	999	999	0
174	20250204	181700	81152243	999	999	999	999	0
175	20250204	181600	81152243	999	999	999	999	0
176	20250204	181500	81152243	999	999	999	999	0
177	20250204	181400	81152243	999	999	999	999	0
178	20250204	181300	81152243	999	999	999	999	0
179	20250204	181200	81152243	999	999	999	999	0
180	20250204	181100	81152243	999	999	999	999	0
181	20250204	181000	81152243	999	999	999	999	0
182	20250204	180900	81152243	999	999	999	999	1888
183	20250204	180800	81152243	999	999	999	999	0
184	20250204	180700	81152243	999	999	999	999	0
185	20250204	180600	81152243	999	999	999	999	0
186	20250204	180500	81152243	999	999	999	999	0
187	20250204	180400	81152243	999	999	999	999	0
188	20250204	180300	81152243	999	999	999	999	0
189	20250204	180200	81152243	999	999	999	999	0
190	20250204	180100	81152243	999	999	999	999	0
191	20250204	180000	81152243	999	999	999	999	0
192	20250204	175900	81152243	999	999	999	999	0
193	20250204	175800	81152243	999	999	999	999	0
194	20250204	175700	81152243	999	999	999	999	0
195	20250204	175600	81152243	999	999	999	999	0
196	20250204	175500	81152243	999	999	999	999	0
197	20250204	175400	81152243	999	999	999	999	0
198	20250204	175300	81152243	999	999	999	999	0
199	20250204	175200	81152243	999	999	999	999	0
200	20250204	175100	81152243	999	999	999	999	0
201	20250204	175000	81152243	999	999	999	999	0
202	20250204	174900	81152243	999	999	999	999	0
203	20250204	174800	81152243	999	999	999	999	0
204	20250204	174700	81152243	999	999	999	999	0
205	20250204	174600	81152243	999	999	999	999	0
206	20250204	174500	81152243	999	999	999	999	0
207	20250204	174400	81152243	999	999	999	999	0
208	20250204	174300	81152243	999	999	999	999	0
209	20250204	174200	81152243	999	999	999	999	0
210	20250204	174100	81152243	999	999	999	999	0
211	20250204	174000	81152243	999	999	999	999	0
212	20250204	173900	81152243	999	999	999	999	1888
213	20250204	173800	81152243	999	999	999	999	0
214	20250204	173700	81152243	999	999	999	999	0
215	20250204	173600	81152243	999	999	999	999	0
216	20250204	173500	81152243	999	999	999	999	0
217	20250204	173400	81152243	999	999	999	999	0
218	20250204	173300	81152243	999	999	999	999	0
219	20250204	173200	81152243	999	999	999	999	0
220	20250204	173100	81152243	999	999	999	999	0
221	20250204	173000	81152243	999	999	999	999	0
222	20250204	172900	81152243	999	999	999	999	0
223	20250204	172800	81152243	999	999	999	999	0
224	20250204	172700	81152243	999	999	999	999	0
225	20250204	172600	81152243	999	999	999	999	0
226	20250204	172500	81152243	999	999	999	999	0
227	20250204	172400	81152243	999	999	999	999	0
228	20250204	172300	81152243	999	999	999	999	0
229	20250204	172200	81152243	999	999	999	999	0
230	20250204	172100	81152243	999	999	999	999	0
231	20250204	172000	81152243	999	999	999	999	0
232	20250204	171900	81152243	999	999	999	999	0
233	20250204	171800	81152243	999	999	999	999	0
234	20250204	171700	81152243	999	999	999	999	0
235	20250204	171600	81152243	999	999	999	999	0
236	20250204	171500	81152243	999	999	999	999	0
237	20250204	171400	81152243	999	999	999	999	0
238	20250204	171300	81152243	999	999	999	999	0
239	20250204	171200	81152243	999	999	999	999	0
240	20250204	171100	81152243	999	999	999	999	0
241	20250204	171000	81152243	999	999	999	999	0
242	20250204	170900	81152243	999	999	999	999	1888
243	20250204	170800	81152243	999	999	999	999	0
244	20250204	170700	81152243	999	999	999	999	0
245	20250204	170600	81152243	999	999	999	999	0
246	20250204	170500	81152243	999	999	999	999	0
247	20250204	170400	81152243	999	999	999	999	0
248	20250204	170300	81152243	999	999	999	999	0
249	20250204	170200	81152243	999	999	999	999	0
250	20250204	170100	81152243	999	999	999	999	0
251	20250204	170000	81152243	999	999	999	999	0
252	20250204	165900	81152243	999	999	999	999	0
253	20250204	165800	81152243	999	999	999	999	0
254	20250204	165700	81152243	999	999	999	999	0
255	20250204	165600	81152243	999	999	999	999	0
256	20250204	165500	81152243	999	999	999	999	0
257	20250204	165400	81152243	999	999	999	999	0
258	20250204	165300	81152243	999	999	999	999	0
259	20250204	165200	81152243	999	999	999	999	0
260	20250204	165100	81152243	999	999	999	999	0
261	20250204	165000	81152243	999	999	999	999	0
262	20250204	164900	81152243	999	999	999	999	0
263	20250204	164800	81152243	999	999	999	999	0
264	20250204	164700	81152243	999	999	999	999	0
265	20250204	164600	81152243	999	999	999	999	0
266	20250204	164500	81152243	999	999	999	999	0
267	20250204	164400	81152243	999	999	999	999	0
268	20250204	164300	81152243	999	999	999	999	0
269	20250204	164200	81152243	999	999	999	999	0
270	20250204	164100	81152243	999	999	999	999	0
271	20250204	164000	81152243	999	999	999	999	0
272	20250204	163900	81152243	999	999	999	999	1888
273	20250204	163800	81152243	999	999	999	999	0
274	20250204	163700	81152243	999	999	999	999	0
275	20250204	163600	81152243	999	999	999	999	0
276	20250204	163500	81152243	999	999	999	999	0
277	20250204	163400	81152243	999	999	999	999	0
278	20250204	163300	81152243	999	999	999	999	0
279	20250204	163200	81152243	999	999	999	999	0
280	20250204	163100	81152243	999	999	999	999	0
281	20250204	163000	81152243	999	999	999	999	0
282	20250204	162900	81152243	999	999	999	999	0
283	20250204	162800	81152243	999	999	999	999	0
284	20250204	162700	81152243	999	999	999	999	0
285	20250204	162600	81152243	999	999	999	999	0
286	20250204	162500	81152243	999	999	999	999	0
287	20250204	162400	81152243	999	999	999	999	0
288	20250204	162300	81152243	999	999	999	999	0
289	20250204	162200	81152243	999	999	999	999	0
290	20250204	162100	81152243	999	999	999	999	0
291	20250204	162000	81152243	999	999	999	999	0
292	20250204	161900	81152243	999	999	999	999	0
293	20250204	161800	81152243	999	999	999	999	0
294	20250204	161700	81152243	999	999	999	999	0
295	20250204	161600	81152243	999	999	999	999	0
296	20250204	161500	81152243	999	999	999	999	0
297	20250204	161400	81152243	999	999	999	999	0
298	20250204	161300	81152243	999	999	999	999	0
299	20250204	161200	81152243	999	999	999	999	0
300	20250204	161100	81152243	999	999	999	999	0
301	20250204	161000	81152243	999	999	999	999	0
302	20250204	160900	81152243	999	999	999	999	1888
303	20250204	160800	81152243	999	999	999	999	0
304	20250204	160700	81152243	999	999	999	999	0
305	20250204	160600	81152243	999	999	999	999	0
306	20250204	160500	81152243	999	999	999	999	0
307	20250204	160400	81152243	999	999	999	999	0
308	20250204	160300	81152243	999	999	999	999	0
309	20250204	160200	81152243	999	999	999	999	0
310	20250204	160100	81152243	999	999	999	999	0
311	20250204	160000	81152243	999	999	999	999	0
312	20250204	155900	81152243	999	999	999	999	0
313	20250204	155800	81152243	999	999	999	999	0
314	20250204	155700	81152243	999	999	999	999	0
315	20250204	155600	81152243	999	999	999	999	0
316	20250204	155500	81152243	999	999	999	999	0
317	20250204	155400	81152243	999	999	999	999	0
318	20250204	155300	81152243	999	999	999	999	0
319	20250204	155200	81152243	999	999	999	999	0
320	20250204	155100	81152243	999	999	999	999	0
321	20250204	155000	81152243	999	999	999	999	0
322	20250204	154900	81152243	999	999	999	999	0
323	20250204	154800	81152243	999	999	999	999	0
324	20250204	154700	81152243	999	999	999	999	0
325	20250204	154600	81152243	999	999	999	999	0
326	20250204	154500	81152243	999	999	999	999	0
327	20250204	154400	81152243	999	999	999	999	0
328	20250204	154300	81152243	999	999	999	999	0
329	20250204	154200	81152243	999	999	999	999	0
330	20250204	154100	81152243	999	999	999	999	0
331	20250204	154000	81152243	999	999	999	999	0
332	20250204	153900	81152243	999	999	999	999	1888
333	20250204	153800	81152243	999	999	999	999	0
334	20250204	153700	81152243	999	999	999	999	0
335	20250204	153600	81152243	999	999	999	999	0
336	20250204	153500	81152243	999	999	999	999	0
337	20250204	153400	81152243	999	999	999	999	0
338	20250204	153300	81152243	999	999	999	999	0
339	20250204	153200	81152243	999	999	999	999	0
340	20250204	153100	81152243	999	999	999	999	0
341	20250204	153000	81152243	999	999	999	999	1888
342	20250204	152900	79266131	1000	1000	1000	1000	0
343	20250204	152800	79266131	1000	1000	1000	1000	0
344	20250204	152700	79266131	1000	1000	1000	1000	0
345	20250204	152600	79266131	1000	1000	1000	1000	0
346	20250204	152500	79266131	1000	1000	1000	1000	0
347	20250204	152400	79266131	1000	1000	1000	1000	0
348	20250204	152300	79266131	1000	1000	1000	1000	0
349	20250204	152200	79266131	1000	1000	1000	1000	0
350	20250204	152100	79266131	1000	1000	1000	1000	0
351	20250204	152000	79266131	1000	1000	1000	1000	0
352	20250204	151900	79266131	1000	1000	1000	1000	0
353	20250204	151800	79266131	1000	1000	1000	1000	10
354	20250204	151700	79256131	1000	1000	1000	1000	0
355	20250204	151600	79256131	1000	1000	1000	1000	0
356	20250204	151500	79256131	1000	1000	1000	1000	0
357	20250204	151400	79256131	1000	1000	1000	1000	0
358	20250204	151300	79256131	1000	999	1000	997	306
359	20250204	151200	78950841	1000	998	1000	997	596
360	20250204	151100	78355989	997	998	998	997	474
361	20250204	151000	77883337	995	995	995	995	0
362	20250204	150900	77883337	995	987	995	987	1819
363	20250204	150800	76078084	987	991	991	987	1452
364	20250204	150700	74642238	992	995	998	992	862
365	20250204	150600	73785620	995	992	998	992	2188
366	20250204	150500	71609713	992	993	998	992	1418
367	20250204	150400	70201829	994	995	995	992	1414
368	20250204	150300	68797599	998	998	1000	998	805
369	20250204	150200	67994203	1000	996	1000	995	13586
370	20250204	150100	54470790	996	993	997	993	1099
371	20250204	150000	53377317	992	994	994	992	1107
372	20250204	145900	52278611	996	993	996	993	300
373	20250204	145800	51980604	993	992	993	992	543
374	20250204	145700	51441899	992	994	996	991	1636
375	20250204	145600	49818648	994	993	994	993	1667
376	20250204	145500	48163315	993	993	993	993	55
377	20250204	145400	48108700	993	993	993	993	50
378	20250204	145300	48059050	993	993	993	993	177
379	20250204	145200	47883289	993	993	993	993	0
380	20250204	145100	47883289	993	993	993	993	0
381	20250204	145000	47883289	993	997	997	988	5328
382	20250204	144900	42600911	998	998	1000	998	406
383	20250204	144800	42195711	998	998	1000	996	2556
384	20250204	144700	39646627	1000	1000	1000	1000	20
385	20250204	144600	39626627	1000	1000	1000	1000	6
386	20250204	144500	39620627	1000	1000	1000	1000	32
387	20250204	144400	39588627	1000	1000	1000	1000	30
388	20250204	144300	39558627	1005	1005	1005	1005	0
389	20250204	144200	39558627	1005	998	1005	996	1143
390	20250204	144100	38419009	999	1000	1005	999	191
391	20250204	144000	38227927	1005	1004	1005	999	339
392	20250204	143900	37888569	1000	1002	1004	1000	653
393	20250204	143800	37234616	1001	1008	1008	1000	1133
394	20250204	143700	36098305	1010	1010	1010	1010	176
395	20250204	143600	35920545	1010	1010	1010	1010	0
396	20250204	143500	35920545	1010	1010	1010	1010	0
397	20250204	143400	35920545	1010	1010	1010	1010	0
398	20250204	143300	35920545	1010	1000	1010	1000	703
399	20250204	143200	35217515	1010	1010	1010	1000	1041
400	20250204	143100	34176130	1000	1016	1016	1000	4251
401	20250204	143000	29910562	1017	1020	1020	1017	28
402	20250204	142900	29882077	1019	1019	1019	1019	1
403	20250204	142800	29881058	1020	1020	1020	1020	4
404	20250204	142700	29876978	1020	1020	1020	1020	0
405	20250204	142600	29876978	1020	1020	1020	1020	0
406	20250204	142500	29876978	1020	1020	1020	1020	0
407	20250204	142400	29876978	1020	1020	1020	1020	0
408	20250204	142300	29876978	1020	1020	1020	1020	0
409	20250204	142200	29876978	1020	1020	1020	1020	0
410	20250204	142100	29876978	1020	1020	1020	1020	24
411	20250204	142000	29852498	1020	1020	1020	1020	102
412	20250204	141900	29748458	1020	1020	1020	1020	0
413	20250204	141800	29748458	1020	1020	1020	1020	0
414	20250204	141700	29748458	1020	1020	1020	1020	0
415	20250204	141600	29748458	1020	1019	1020	1019	1017
416	20250204	141500	28711618	1020	1020	1020	1020	10
417	20250204	141400	28701418	1020	1020	1020	1020	0
418	20250204	141300	28701418	1020	1020	1020	1020	0
419	20250204	141200	28701418	1020	1020	1020	1020	1
420	20250204	141100	28700398	1020	1020	1020	1020	0
421	20250204	141000	28700398	1020	1020	1020	1020	0
422	20250204	140900	28700398	1020	1020	1020	1020	0
423	20250204	140800	28700398	1020	1020	1020	1020	0
424	20250204	140700	28700398	1020	1020	1020	1020	0
425	20250204	140600	28700398	1020	1020	1020	1020	0
426	20250204	140500	28700398	1020	1020	1020	1020	0
427	20250204	140400	28700398	1020	1020	1020	1020	0
428	20250204	140300	28700398	1020	1020	1020	1020	0
429	20250204	140200	28700398	1020	1020	1020	1020	0
430	20250204	140100	28700398	1020	1020	1020	1020	0
431	20250204	140000	28700398	1020	1020	1020	1020	0
432	20250204	135900	28700398	1020	1020	1020	1020	100
433	20250204	135800	28598398	1020	1020	1020	1020	0
434	20250204	135700	28598398	1020	1020	1020	1020	0
435	20250204	135600	28598398	1020	1020	1020	1020	0
436	20250204	135500	28598398	1020	1020	1020	1020	0
437	20250204	135400	28598398	1020	1020	1020	1020	0
438	20250204	135300	28598398	1020	1020	1020	1020	0
439	20250204	135200	28598398	1020	1020	1020	1020	0
440	20250204	135100	28598398	1020	1020	1020	1020	0
441	20250204	135000	28598398	1020	1020	1020	1020	0
442	20250204	134900	28598398	1020	1020	1020	1020	0
443	20250204	134800	28598398	1020	1020	1020	1020	0
444	20250204	134700	28598398	1020	1020	1020	1020	0
445	20250204	134600	28598398	1020	1020	1020	1020	0
446	20250204	134500	28598398	1020	1020	1020	1020	0
447	20250204	134400	28598398	1020	1020	1020	1020	0
448	20250204	134300	28598398	1020	1020	1020	1020	0
449	20250204	134200	28598398	1020	1020	1020	1020	0
450	20250204	134100	28598398	1020	1020	1020	1020	37
451	20250204	134000	28560658	1020	1020	1020	1020	0
452	20250204	133900	28560658	1020	1020	1020	1020	0
453	20250204	133800	28560658	1020	1020	1020	1020	0
454	20250204	133700	28560658	1020	1020	1020	1020	0
455	20250204	133600	28560658	1020	1020	1020	1020	0
456	20250204	133500	28560658	1020	1020	1020	1020	0
457	20250204	133400	28560658	1020	1020	1020	1020	0
458	20250204	133300	28560658	1020	1020	1020	1020	0
459	20250204	133200	28560658	1020	1020	1020	1020	0
460	20250204	133100	28560658	1020	1020	1020	1020	0
461	20250204	133000	28560658	1020	1020	1020	1020	0
462	20250204	132900	28560658	1020	1020	1020	1020	0
463	20250204	132800	28560658	1020	1020	1020	1020	150
464	20250204	132700	28407658	1020	1020	1020	1020	0
465	20250204	132600	28407658	1020	1020	1020	1020	0
466	20250204	132500	28407658	1020	1020	1020	1020	0
467	20250204	132400	28407658	1020	1013	1020	1013	243
468	20250204	132300	28161478	1013	1010	1013	1010	357
469	20250204	132200	27800812	1010	1010	1010	1010	0
470	20250204	132100	27800812	1010	1010	1010	1010	0
471	20250204	132000	27800812	1010	1010	1010	1010	19
472	20250204	131900	27781622	1010	1010	1010	1010	0
473	20250204	131800	27781622	1010	1010	1010	1010	2
474	20250204	131700	27779602	1010	1010	1010	1010	0
475	20250204	131600	27779602	1010	1010	1010	1010	0
476	20250204	131500	27779602	1010	1010	1010	1010	0
477	20250204	131400	27779602	1010	1010	1010	1010	0
478	20250204	131300	27779602	1010	1010	1010	1010	11
479	20250204	131200	27768492	1010	1013	1013	1010	168
480	20250204	131100	27598702	1024	1024	1024	1024	0
481	20250204	131000	27598702	1024	1022	1024	1022	131
482	20250204	130900	27464717	1023	1005	1023	1005	795
483	20250204	130800	26665176	1005	1000	1005	1000	2071
484	20250204	130700	24592856	997	997	997	997	1
485	20250204	130600	24591859	1000	1000	1000	1000	0
486	20250204	130500	24591859	1000	1000	1000	1000	0
487	20250204	130400	24591859	1000	1000	1000	1000	0
488	20250204	130300	24591859	1000	1000	1000	1000	0
489	20250204	130200	24591859	1000	1000	1000	1000	0
490	20250204	130100	24591859	1000	1000	1000	1000	50
491	20250204	130000	24541859	1000	1000	1000	1000	0
492	20250204	125900	24541859	1000	1000	1000	1000	0
493	20250204	125800	24541859	1000	1000	1000	1000	0
494	20250204	125700	24541859	1000	1000	1000	1000	0
495	20250204	125600	24541859	1000	1000	1000	1000	5
496	20250204	125500	24536859	1000	1000	1000	1000	0
497	20250204	125400	24536859	1000	1000	1000	1000	0
498	20250204	125300	24536859	1000	1000	1000	1000	0
499	20250204	125200	24536859	1000	1000	1000	1000	0
500	20250204	125100	24536859	1000	1000	1000	1000	0
501	20250204	125000	24536859	1000	1000	1000	1000	503
502	20250204	124900	24033859	1000	1000	1000	1000	11
503	20250204	124800	24022859	1005	1000	1005	1000	543
504	20250204	124700	23479474	1000	1000	1000	1000	220
505	20250204	124600	23259474	1000	1000	1005	1000	377
506	20250204	124500	22882294	1005	1000	1005	1000	400
507	20250204	124400	22482144	1005	1000	1005	1000	244
508	20250204	124300	22238024	1000	1005	1005	1000	84
509	20250204	124200	22153993	1005	1005	1005	1005	7
510	20250204	124100	22146958	1010	1010	1010	1010	10
511	20250204	124000	22136858	1007	1007	1007	1007	0
512	20250204	123900	22136858	1007	1008	1008	1007	106
513	20250204	123800	22030015	1021	1021	1021	1021	0
514	20250204	123700	22030015	1021	1021	1021	1021	0
515	20250204	123600	22030015	1021	1021	1021	1021	0
516	20250204	123500	22030015	1021	1021	1021	1021	0
517	20250204	123400	22030015	1021	1021	1021	1021	0
518	20250204	123300	22030015	1021	1021	1021	1021	0
519	20250204	123200	22030015	1021	1021	1021	1021	0
520	20250204	123100	22030015	1021	1021	1021	1021	0
521	20250204	123000	22030015	1021	1021	1021	1021	0
522	20250204	122900	22030015	1021	1021	1021	1021	0
523	20250204	122800	22030015	1021	1021	1021	1021	5
524	20250204	122700	22024910	1022	1022	1022	1022	0
525	20250204	122600	22024910	1022	1022	1022	1022	0
526	20250204	122500	22024910	1022	1022	1022	1022	0
527	20250204	122400	22024910	1022	1022	1022	1022	0
528	20250204	122300	22024910	1022	1022	1022	1022	0
529	20250204	122200	22024910	1022	1022	1022	1022	0
530	20250204	122100	22024910	1022	1022	1022	1022	0
531	20250204	122000	22024910	1022	1022	1022	1022	0
532	20250204	121900	22024910	1022	1022	1022	1022	0
533	20250204	121800	22024910	1022	1022	1022	1022	0
534	20250204	121700	22024910	1022	1022	1022	1022	0
535	20250204	121600	22024910	1022	1022	1022	1022	0
536	20250204	121500	22024910	1022	1022	1022	1022	0
537	20250204	121400	22024910	1022	1022	1022	1022	0
538	20250204	121300	22024910	1022	1022	1022	1022	0
539	20250204	121200	22024910	1022	1013	1024	1013	9152
540	20250204	121100	12700746	1008	1008	1008	1008	0
541	20250204	121000	12700746	1008	1008	1008	1008	0
542	20250204	120900	12700746	1008	1008	1008	1008	0
543	20250204	120800	12700746	1008	1008	1008	1008	0
544	20250204	120700	12700746	1008	1008	1008	1008	0
545	20250204	120600	12700746	1008	1008	1008	1008	0
546	20250204	120500	12700746	1008	1008	1008	1008	0
547	20250204	120400	12700746	1008	1008	1008	1008	0
548	20250204	120300	12700746	1008	1008	1008	1008	0
549	20250204	120200	12700746	1008	1008	1008	1008	0
550	20250204	120100	12700746	1008	1008	1008	1008	0
551	20250204	120000	12700746	1008	1008	1008	1008	0
552	20250204	115900	12700746	1008	1008	1008	1008	0
553	20250204	115800	12700746	1008	1008	1008	1008	0
554	20250204	115700	12700746	1008	1008	1008	1008	0
555	20250204	115600	12700746	1008	1008	1008	1008	0
556	20250204	115500	12700746	1008	1008	1008	1008	0
557	20250204	115400	12700746	1008	1008	1008	1008	0
558	20250204	115300	12700746	1008	1008	1008	1008	0
559	20250204	115200	12700746	1008	1008	1008	1008	0
560	20250204	115100	12700746	1008	1008	1008	1008	0
561	20250204	115000	12700746	1008	1008	1008	1008	0
562	20250204	114900	12700746	1008	1008	1008	1008	0
563	20250204	114800	12700746	1008	1008	1008	1008	0
564	20250204	114700	12700746	1008	1009	1009	1008	7
565	20250204	114600	12693689	1012	1012	1012	1012	11
566	20250204	114500	12682557	1012	1012	1012	1012	21
567	20250204	114400	12661305	1013	1013	1013	1013	0
568	20250204	114300	12661305	1013	1013	1013	1013	0
569	20250204	114200	12661305	1013	1013	1013	1013	0
570	20250204	114100	12661305	1013	1013	1013	1013	0
571	20250204	114000	12661305	1013	1013	1013	1013	0
572	20250204	113900	12661305	1013	1013	1013	1013	3
573	20250204	113800	12658266	1012	1013	1013	1012	111
574	20250204	113700	12545834	1013	1013	1013	1013	0
575	20250204	113600	12545834	1013	1013	1013	1013	1
576	20250204	113500	12544821	1013	1013	1013	1013	0
577	20250204	113400	12544821	1013	1013	1013	1013	0
578	20250204	113300	12544821	1013	1013	1013	1013	0
579	20250204	113200	12544821	1013	1013	1013	1013	0
580	20250204	113100	12544821	1013	1013	1013	1013	0
581	20250204	113000	12544821	1013	1013	1013	1013	0
582	20250204	112900	12544821	1013	1013	1013	1013	0
583	20250204	112800	12544821	1013	1013	1013	1013	0
584	20250204	112700	12544821	1013	1013	1013	1013	3
585	20250204	112600	12541782	1014	1014	1014	1014	0
586	20250204	112500	12541782	1014	1014	1014	1014	0
587	20250204	112400	12541782	1014	1014	1014	1014	0
588	20250204	112300	12541782	1014	1014	1014	1014	0
589	20250204	112200	12541782	1014	1014	1014	1014	0
590	20250204	112100	12541782	1014	1014	1014	1014	0
591	20250204	112000	12541782	1014	1014	1014	1014	0
592	20250204	111900	12541782	1014	1014	1014	1014	0
593	20250204	111800	12541782	1014	1014	1014	1014	0
594	20250204	111700	12541782	1014	1014	1014	1014	0
595	20250204	111600	12541782	1014	1014	1014	1014	0
596	20250204	111500	12541782	1014	1014	1014	1014	0
597	20250204	111400	12541782	1014	1014	1014	1014	0
598	20250204	111300	12541782	1014	1014	1014	1014	5
599	20250204	111200	12536712	1015	1015	1015	1015	0
600	20250204	111100	12536712	1015	1015	1015	1015	0
601	20250204	111000	12536712	1015	1015	1015	1015	0
602	20250204	110900	12536712	1015	1015	1015	1015	2
603	20250204	110800	12534682	1014	1014	1014	1014	0
604	20250204	110700	12534682	1014	1014	1014	1014	0
605	20250204	110600	12534682	1014	1014	1014	1014	0
606	20250204	110500	12534682	1014	1014	1014	1014	0
607	20250204	110400	12534682	1014	1014	1014	1014	0
608	20250204	110300	12534682	1014	1014	1014	1014	0
609	20250204	110200	12534682	1014	1013	1014	1013	17
610	20250204	110100	12517460	1015	1015	1015	1015	0
611	20250204	110000	12517460	1015	1015	1015	1015	0
612	20250204	105900	12517460	1015	1015	1015	1015	2
613	20250204	105800	12515430	1009	1009	1009	1009	50
614	20250204	105700	12464980	1009	1009	1009	1009	0
615	20250204	105600	12464980	1009	1011	1011	1009	526
616	20250204	105500	11933615	1015	1015	1015	1015	0
617	20250204	105400	11933615	1015	1015	1015	1015	0
618	20250204	105300	11933615	1015	1015	1015	1015	0
619	20250204	105200	11933615	1015	1015	1015	1015	0
620	20250204	105100	11933615	1015	1015	1015	1015	0
621	20250204	105000	11933615	1015	1015	1015	1015	0
622	20250204	104900	11933615	1015	1015	1015	1015	0
623	20250204	104800	11933615	1015	1015	1015	1015	0
624	20250204	104700	11933615	1015	1015	1015	1015	0
625	20250204	104600	11933615	1015	1015	1015	1015	0
626	20250204	104500	11933615	1015	1015	1015	1015	0
627	20250204	104400	11933615	1015	1015	1015	1015	0
628	20250204	104300	11933615	1015	1015	1015	1015	0
629	20250204	104200	11933615	1015	1015	1015	1015	0
630	20250204	104100	11933615	1015	1015	1015	1015	0
631	20250204	104000	11933615	1015	1015	1015	1015	4
632	20250204	103900	11929555	1015	1015	1015	1015	0
633	20250204	103800	11929555	1015	1015	1015	1015	0
634	20250204	103700	11929555	1015	1015	1015	1015	0
635	20250204	103600	11929555	1015	1015	1015	1015	1
636	20250204	103500	11928540	1015	1015	1015	1015	1
637	20250204	103400	11927525	1015	1015	1015	1015	0
638	20250204	103300	11927525	1015	1015	1015	1015	0
639	20250204	103200	11927525	1015	1015	1015	1015	0
640	20250204	103100	11927525	1015	1015	1015	1015	6
641	20250204	103000	11921435	1015	1015	1015	1015	0
642	20250204	102900	11921435	1015	1015	1015	1015	0
643	20250204	102800	11921435	1015	1015	1015	1015	5
644	20250204	102700	11916360	1015	1015	1015	1015	0
645	20250204	102600	11916360	1015	1015	1015	1015	0
646	20250204	102500	11916360	1015	1015	1015	1015	0
647	20250204	102400	11916360	1015	1015	1015	1015	0
648	20250204	102300	11916360	1015	1015	1015	1015	0
649	20250204	102200	11916360	1015	1015	1015	1015	0
650	20250204	102100	11916360	1015	1015	1015	1015	4
651	20250204	102000	11912300	1015	1015	1015	1015	0
652	20250204	101900	11912300	1015	1015	1015	1015	0
653	20250204	101800	11912300	1015	1015	1015	1015	0
654	20250204	101700	11912300	1015	1015	1015	1015	0
655	20250204	101600	11912300	1015	1015	1015	1015	0
656	20250204	101500	11912300	1015	1015	1015	1015	0
657	20250204	101400	11912300	1015	1015	1015	1015	0
658	20250204	101300	11912300	1015	1015	1015	1015	0
659	20250204	101200	11912300	1015	1015	1015	1015	118
660	20250204	101100	11792530	1015	1015	1015	1015	0
661	20250204	101000	11792530	1015	1015	1015	1015	18
662	20250204	100900	11774260	1015	1011	1015	1011	331
663	20250204	100800	11439495	1015	1015	1015	1015	2
664	20250204	100700	11437465	1011	1011	1011	1011	1
665	20250204	100600	11436454	1015	1015	1015	1015	5
666	20250204	100500	11431379	1015	1015	1015	1015	0
667	20250204	100400	11431379	1015	1015	1015	1015	0
668	20250204	100300	11431379	1015	1015	1015	1015	0
669	20250204	100200	11431379	1015	1015	1015	1015	2
670	20250204	100100	11429349	1015	1011	1015	1011	56
671	20250204	100000	11372709	1015	1015	1015	1015	0
672	20250204	095900	11372709	1015	1012	1015	1011	55
673	20250204	095800	11317075	1015	1015	1015	1015	0
674	20250204	095700	11317075	1015	1015	1015	1015	2
675	20250204	095600	11315045	1012	1013	1013	1012	19
676	20250204	095500	11295812	1015	1015	1015	1015	0
677	20250204	095400	11295812	1015	1015	1015	1015	0
678	20250204	095300	11295812	1015	1015	1015	1015	0
679	20250204	095200	11295812	1015	1015	1015	1013	271
680	20250204	095100	11020760	1024	1024	1024	1024	0
681	20250204	095000	11020760	1024	1024	1024	1024	0
682	20250204	094900	11020760	1024	1024	1024	1024	0
683	20250204	094800	11020760	1024	1024	1024	1024	0
684	20250204	094700	11020760	1024	1024	1024	1024	0
685	20250204	094600	11020760	1024	1024	1024	1024	0
686	20250204	094500	11020760	1024	1024	1024	1024	0
687	20250204	094400	11020760	1024	1024	1024	1024	10
688	20250204	094300	11010520	1024	1024	1024	1024	7
689	20250204	094200	11003352	1024	1024	1024	1024	3
690	20250204	094100	11000280	1015	1015	1015	1015	0
691	20250204	094000	11000280	1015	1015	1015	1015	2000
692	20250204	093900	8970280	1024	1024	1024	1024	0
693	20250204	093800	8970280	1024	1024	1024	1024	0
694	20250204	093700	8970280	1024	1024	1024	1024	0
695	20250204	093600	8970280	1024	1024	1024	1024	0
696	20250204	093500	8970280	1024	1024	1024	1024	1
697	20250204	093400	8969256	1015	1015	1015	1015	0
698	20250204	093300	8969256	1015	1024	1024	1015	1002
699	20250204	093200	7952208	1016	1025	1025	1015	525
700	20250204	093100	7418658	1015	1015	1015	1015	0
701	20250204	093000	7418658	1015	1015	1015	1015	0
702	20250204	092900	7418658	1015	1015	1015	1015	0
703	20250204	092800	7418658	1015	1015	1015	1015	0
704	20250204	092700	7418658	1015	1015	1015	1015	0
705	20250204	092600	7418658	1015	1015	1015	1015	0
706	20250204	092500	7418658	1015	1015	1015	1015	0
707	20250204	092400	7418658	1015	1015	1015	1015	0
708	20250204	092300	7418658	1015	1015	1015	1015	6
709	20250204	092200	7412568	1026	1026	1026	1026	2
710	20250204	092100	7410516	1026	1026	1026	1026	2
711	20250204	092000	7408464	1028	1028	1028	1028	0
712	20250204	091900	7408464	1028	1028	1028	1028	0
713	20250204	091800	7408464	1028	1028	1028	1028	0
714	20250204	091700	7408464	1028	1028	1028	1028	0
715	20250204	091600	7408464	1028	1028	1028	1028	0
716	20250204	091500	7408464	1028	1028	1028	1028	0
717	20250204	091400	7408464	1028	1028	1028	1028	0
718	20250204	091300	7408464	1028	1028	1028	1028	0
719	20250204	091200	7408464	1028	1028	1028	1028	0
720	20250204	091100	7408464	1028	1028	1028	1028	0
721	20250204	091000	7408464	1028	1028	1028	1028	2
722	20250204	090900	7406408	1029	1029	1029	1029	0
723	20250204	090800	7406408	1029	1029	1029	1029	2
724	20250204	090700	7404350	1029	1016	1029	1016	102
725	20250204	090600	7300692	1029	1028	1029	1015	101
726	20250204	090500	7197939	1028	1028	1028	1028	9
727	20250204	090400	7188687	1028	1030	1030	1005	2309
728	20250204	090300	4812591	1030	1029	1030	1029	1396
729	20250204	090200	3375795	1029	1004	1029	1004	311
730	20250204	090100	3063217	1004	1004	1004	991	67
731	20250204	090000	2996729	991	980	991	979	3047