KissMeData/005740/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184600	211438830	5200	5200	5200	5200	2656
3	20250204	184500	211438830	5200	5200	5200	5200	0
4	20250204	184400	211438830	5200	5200	5200	5200	0
5	20250204	184300	211438830	5200	5200	5200	5200	0
6	20250204	184200	211438830	5200	5200	5200	5200	0
7	20250204	184100	211438830	5200	5200	5200	5200	0
8	20250204	184000	211438830	5200	5200	5200	5200	0
9	20250204	183900	211438830	5200	5200	5200	5200	0
10	20250204	183800	211438830	5200	5200	5200	5200	0
11	20250204	183700	211438830	5200	5200	5200	5200	0
12	20250204	183600	211438830	5200	5200	5200	5200	0
13	20250204	183500	211438830	5200	5200	5200	5200	0
14	20250204	183400	211438830	5200	5200	5200	5200	0
15	20250204	183300	211438830	5200	5200	5200	5200	0
16	20250204	183200	211438830	5200	5200	5200	5200	0
17	20250204	183100	211438830	5200	5200	5200	5200	0
18	20250204	183000	211438830	5200	5200	5200	5200	0
19	20250204	182900	211438830	5200	5200	5200	5200	0
20	20250204	182800	211438830	5200	5200	5200	5200	0
21	20250204	182700	211438830	5200	5200	5200	5200	0
22	20250204	182600	211438830	5200	5200	5200	5200	0
23	20250204	182500	211438830	5200	5200	5200	5200	0
24	20250204	182400	211438830	5200	5200	5200	5200	0
25	20250204	182300	211438830	5200	5200	5200	5200	0
26	20250204	182200	211438830	5200	5200	5200	5200	0
27	20250204	182100	211438830	5200	5200	5200	5200	0
28	20250204	182000	211438830	5200	5200	5200	5200	0
29	20250204	181900	211438830	5200	5200	5200	5200	0
30	20250204	181800	211438830	5200	5200	5200	5200	0
31	20250204	181700	211438830	5200	5200	5200	5200	0
32	20250204	181600	211438830	5200	5200	5200	5200	2656
33	20250204	181500	211438830	5200	5200	5200	5200	0
34	20250204	181400	211438830	5200	5200	5200	5200	0
35	20250204	181300	211438830	5200	5200	5200	5200	0
36	20250204	181200	211438830	5200	5200	5200	5200	0
37	20250204	181100	211438830	5200	5200	5200	5200	0
38	20250204	181000	211438830	5200	5200	5200	5200	0
39	20250204	180900	211438830	5200	5200	5200	5200	0
40	20250204	180800	211438830	5200	5200	5200	5200	0
41	20250204	180700	211438830	5200	5200	5200	5200	0
42	20250204	180600	211438830	5200	5200	5200	5200	0
43	20250204	180500	211438830	5200	5200	5200	5200	0
44	20250204	180400	211438830	5200	5200	5200	5200	0
45	20250204	180300	211438830	5200	5200	5200	5200	0
46	20250204	180200	211438830	5200	5200	5200	5200	0
47	20250204	180100	211438830	5200	5200	5200	5200	0
48	20250204	180000	211438830	5200	5200	5200	5200	0
49	20250204	175900	211438830	5200	5200	5200	5200	0
50	20250204	175800	211438830	5200	5200	5200	5200	0
51	20250204	175700	211438830	5200	5200	5200	5200	0
52	20250204	175600	211438830	5200	5200	5200	5200	0
53	20250204	175500	211438830	5200	5200	5200	5200	0
54	20250204	175400	211438830	5200	5200	5200	5200	0
55	20250204	175300	211438830	5200	5200	5200	5200	0
56	20250204	175200	211438830	5200	5200	5200	5200	0
57	20250204	175100	211438830	5200	5200	5200	5200	0
58	20250204	175000	211438830	5200	5200	5200	5200	0
59	20250204	174900	211438830	5200	5200	5200	5200	0
60	20250204	174800	211438830	5200	5200	5200	5200	0
61	20250204	174700	211438830	5200	5200	5200	5200	0
62	20250204	174600	211438830	5200	5200	5200	5200	2656
63	20250204	174500	211438830	5200	5200	5200	5200	0
64	20250204	174400	211438830	5200	5200	5200	5200	0
65	20250204	174300	211438830	5200	5200	5200	5200	0
66	20250204	174200	211438830	5200	5200	5200	5200	0
67	20250204	174100	211438830	5200	5200	5200	5200	0
68	20250204	174000	211438830	5200	5200	5200	5200	0
69	20250204	173900	211438830	5200	5200	5200	5200	0
70	20250204	173800	211438830	5200	5200	5200	5200	0
71	20250204	173700	211438830	5200	5200	5200	5200	0
72	20250204	173600	211438830	5200	5200	5200	5200	0
73	20250204	173500	211438830	5200	5200	5200	5200	0
74	20250204	173400	211438830	5200	5200	5200	5200	0
75	20250204	173300	211438830	5200	5200	5200	5200	0
76	20250204	173200	211438830	5200	5200	5200	5200	0
77	20250204	173100	211438830	5200	5200	5200	5200	0
78	20250204	173000	211438830	5200	5200	5200	5200	0
79	20250204	172900	211438830	5200	5200	5200	5200	0
80	20250204	172800	211438830	5200	5200	5200	5200	0
81	20250204	172700	211438830	5200	5200	5200	5200	0
82	20250204	172600	211438830	5200	5200	5200	5200	0
83	20250204	172500	211438830	5200	5200	5200	5200	0
84	20250204	172400	211438830	5200	5200	5200	5200	0
85	20250204	172300	211438830	5200	5200	5200	5200	0
86	20250204	172200	211438830	5200	5200	5200	5200	0
87	20250204	172100	211438830	5200	5200	5200	5200	0
88	20250204	172000	211438830	5200	5200	5200	5200	0
89	20250204	171900	211438830	5200	5200	5200	5200	0
90	20250204	171800	211438830	5200	5200	5200	5200	0
91	20250204	171700	211438830	5200	5200	5200	5200	0
92	20250204	171600	211438830	5200	5200	5200	5200	2656
93	20250204	171500	211438830	5200	5200	5200	5200	0
94	20250204	171400	211438830	5200	5200	5200	5200	0
95	20250204	171300	211438830	5200	5200	5200	5200	0
96	20250204	171200	211438830	5200	5200	5200	5200	0
97	20250204	171100	211438830	5200	5200	5200	5200	0
98	20250204	171000	211438830	5200	5200	5200	5200	0
99	20250204	170900	211438830	5200	5200	5200	5200	0
100	20250204	170800	211438830	5200	5200	5200	5200	0
101	20250204	170700	211438830	5200	5200	5200	5200	0
102	20250204	170600	211438830	5200	5200	5200	5200	0
103	20250204	170500	211438830	5200	5200	5200	5200	0
104	20250204	170400	211438830	5200	5200	5200	5200	0
105	20250204	170300	211438830	5200	5200	5200	5200	0
106	20250204	170200	211438830	5200	5200	5200	5200	0
107	20250204	170100	211438830	5200	5200	5200	5200	0
108	20250204	170000	211438830	5200	5200	5200	5200	0
109	20250204	165900	211438830	5200	5200	5200	5200	0
110	20250204	165800	211438830	5200	5200	5200	5200	0
111	20250204	165700	211438830	5200	5200	5200	5200	0
112	20250204	165600	211438830	5200	5200	5200	5200	0
113	20250204	165500	211438830	5200	5200	5200	5200	0
114	20250204	165400	211438830	5200	5200	5200	5200	0
115	20250204	165300	211438830	5200	5200	5200	5200	0
116	20250204	165200	211438830	5200	5200	5200	5200	0
117	20250204	165100	211438830	5200	5200	5200	5200	0
118	20250204	165000	211438830	5200	5200	5200	5200	0
119	20250204	164900	211438830	5200	5200	5200	5200	0
120	20250204	164800	211438830	5200	5200	5200	5200	0
121	20250204	164700	211438830	5200	5200	5200	5200	0
122	20250204	164600	211438830	5200	5200	5200	5200	2656
123	20250204	164500	211438830	5200	5200	5200	5200	0
124	20250204	164400	211438830	5200	5200	5200	5200	0
125	20250204	164300	211438830	5200	5200	5200	5200	0
126	20250204	164200	211438830	5200	5200	5200	5200	0
127	20250204	164100	211438830	5200	5200	5200	5200	0
128	20250204	164000	211438830	5200	5200	5200	5200	0
129	20250204	163900	211438830	5200	5200	5200	5200	0
130	20250204	163800	211438830	5200	5200	5200	5200	0
131	20250204	163700	211438830	5200	5200	5200	5200	0
132	20250204	163600	211438830	5200	5200	5200	5200	0
133	20250204	163500	211438830	5200	5200	5200	5200	0
134	20250204	163400	211438830	5200	5200	5200	5200	0
135	20250204	163300	211438830	5200	5200	5200	5200	0
136	20250204	163200	211438830	5200	5200	5200	5200	0
137	20250204	163100	211438830	5200	5200	5200	5200	0
138	20250204	163000	211438830	5200	5200	5200	5200	0
139	20250204	162900	211438830	5200	5200	5200	5200	0
140	20250204	162800	211438830	5200	5200	5200	5200	0
141	20250204	162700	211438830	5200	5200	5200	5200	0
142	20250204	162600	211438830	5200	5200	5200	5200	0
143	20250204	162500	211438830	5200	5200	5200	5200	0
144	20250204	162400	211438830	5200	5200	5200	5200	0
145	20250204	162300	211438830	5200	5200	5200	5200	0
146	20250204	162200	211438830	5200	5200	5200	5200	0
147	20250204	162100	211438830	5200	5200	5200	5200	0
148	20250204	162000	211438830	5200	5200	5200	5200	0
149	20250204	161900	211438830	5200	5200	5200	5200	0
150	20250204	161800	211438830	5200	5200	5200	5200	0
151	20250204	161700	211438830	5200	5200	5200	5200	0
152	20250204	161600	211438830	5200	5200	5200	5200	2656
153	20250204	161500	211438830	5200	5200	5200	5200	0
154	20250204	161400	211438830	5200	5200	5200	5200	0
155	20250204	161300	211438830	5200	5200	5200	5200	0
156	20250204	161200	211438830	5200	5200	5200	5200	0
157	20250204	161100	211438830	5200	5200	5200	5200	0
158	20250204	161000	211438830	5200	5200	5200	5200	0
159	20250204	160900	211438830	5200	5200	5200	5200	0
160	20250204	160800	211438830	5200	5200	5200	5200	0
161	20250204	160700	211438830	5200	5200	5200	5200	0
162	20250204	160600	211438830	5200	5200	5200	5200	0
163	20250204	160500	211438830	5200	5200	5200	5200	0
164	20250204	160400	211438830	5200	5200	5200	5200	0
165	20250204	160300	211438830	5200	5200	5200	5200	0
166	20250204	160200	211438830	5200	5200	5200	5200	0
167	20250204	160100	211438830	5200	5200	5200	5200	0
168	20250204	160000	211438830	5200	5200	5200	5200	0
169	20250204	155900	211438830	5200	5200	5200	5200	0
170	20250204	155800	211438830	5200	5200	5200	5200	0
171	20250204	155700	211438830	5200	5200	5200	5200	0
172	20250204	155600	211438830	5200	5200	5200	5200	0
173	20250204	155500	211438830	5200	5200	5200	5200	0
174	20250204	155400	211438830	5200	5200	5200	5200	0
175	20250204	155300	211438830	5200	5200	5200	5200	0
176	20250204	155200	211438830	5200	5200	5200	5200	0
177	20250204	155100	211438830	5200	5200	5200	5200	0
178	20250204	155000	211438830	5200	5200	5200	5200	0
179	20250204	154900	211438830	5200	5200	5200	5200	0
180	20250204	154800	211438830	5200	5200	5200	5200	0
181	20250204	154700	211438830	5200	5200	5200	5200	0
182	20250204	154600	211438830	5200	5200	5200	5200	2656
183	20250204	154500	211438830	5200	5200	5200	5200	0
184	20250204	154400	211438830	5200	5200	5200	5200	0
185	20250204	154300	211438830	5200	5200	5200	5200	0
186	20250204	154200	211438830	5200	5200	5200	5200	0
187	20250204	154100	211438830	5200	5200	5200	5200	0
188	20250204	154000	211438830	5200	5200	5200	5200	0
189	20250204	153900	211438830	5200	5200	5200	5200	0
190	20250204	153800	211438830	5200	5200	5200	5200	0
191	20250204	153700	211438830	5200	5200	5200	5200	0
192	20250204	153600	211438830	5200	5200	5200	5200	0
193	20250204	153500	211438830	5200	5200	5200	5200	0
194	20250204	153400	211438830	5200	5200	5200	5200	0
195	20250204	153300	211438830	5200	5200	5200	5200	0
196	20250204	153200	211438830	5200	5200	5200	5200	0
197	20250204	153100	211438830	5200	5200	5200	5200	0
198	20250204	153000	211438830	5200	5200	5200	5200	2656
199	20250204	152900	197627630	5240	5240	5240	5240	0
200	20250204	152800	197627630	5240	5240	5240	5240	0
201	20250204	152700	197627630	5240	5240	5240	5240	0
202	20250204	152600	197627630	5240	5240	5240	5240	0
203	20250204	152500	197627630	5240	5240	5240	5240	0
204	20250204	152400	197627630	5240	5240	5240	5240	0
205	20250204	152300	197627630	5240	5240	5240	5240	0
206	20250204	152200	197627630	5240	5240	5240	5240	0
207	20250204	152100	197627630	5240	5240	5240	5240	0
208	20250204	152000	197627630	5240	5240	5240	5240	0
209	20250204	151900	197627630	5240	5240	5240	5220	13
210	20250204	151800	197559580	5210	5210	5210	5210	6
211	20250204	151700	197528320	5220	5220	5220	5220	5
212	20250204	151600	197502220	5210	5210	5230	5210	156
213	20250204	151500	196686540	5220	5230	5230	5210	207
214	20250204	151400	195606600	5230	5230	5240	5230	20
215	20250204	151300	195501900	5220	5220	5220	5220	6
216	20250204	151200	195470580	5220	5230	5230	5220	1041
217	20250204	151100	190035400	5220	5220	5220	5220	10
218	20250204	151000	189983200	5240	5210	5240	5210	52
219	20250204	150900	189711560	5220	5210	5220	5210	10
220	20250204	150800	189659410	5210	5210	5210	5210	6
221	20250204	150700	189628150	5220	5240	5240	5220	115
222	20250204	150600	189027750	5220	5220	5220	5220	7
223	20250204	150500	188991210	5230	5220	5240	5220	21
224	20250204	150400	188881370	5220	5210	5220	5210	11
225	20250204	150300	188824000	5210	5220	5220	5210	6
226	20250204	150200	188792720	5210	5200	5230	5200	114
227	20250204	150100	188196750	5220	5230	5230	5200	2723
228	20250204	150000	174015310	5230	5230	5230	5230	10
229	20250204	145900	173963010	5230	5230	5230	5230	6
230	20250204	145800	173931630	5230	5220	5260	5220	20
231	20250204	145700	173826780	5260	5220	5260	5220	23
232	20250204	145600	173706280	5260	5260	5260	5220	22
233	20250204	145500	173590800	5230	5230	5230	5230	10
234	20250204	145400	173538500	5220	5220	5220	5220	6
235	20250204	145300	173507180	5230	5230	5270	5230	72
236	20250204	145200	173129480	5230	5240	5240	5230	326
237	20250204	145100	171421260	5240	5250	5250	5240	13
238	20250204	145000	171353110	5250	5220	5250	5220	75
239	20250204	144900	170959630	5250	5250	5250	5220	38
240	20250204	144800	170760280	5250	5210	5250	5210	63
241	20250204	144700	170429910	5220	5260	5260	5220	2017
242	20250204	144600	159892790	5230	5260	5260	5230	18
243	20250204	144500	159798360	5230	5230	5230	5230	6
244	20250204	144400	159766980	5230	5230	5230	5230	10
245	20250204	144300	159714680	5230	5230	5230	5230	11
246	20250204	144200	159657150	5230	5230	5230	5230	5
247	20250204	144100	159631000	5230	5240	5240	5230	11
248	20250204	144000	159573460	5230	5260	5260	5230	16
249	20250204	143900	159489450	5230	5230	5230	5230	11
250	20250204	143800	159431920	5260	5260	5260	5230	28
251	20250204	143700	159284820	5230	5230	5230	5230	30
252	20250204	143600	159127920	5230	5230	5240	5230	209
253	20250204	143500	158034350	5230	5230	5230	5230	5
254	20250204	143400	158008200	5230	5230	5230	5230	11
255	20250204	143300	157950670	5230	5230	5230	5230	7
256	20250204	143200	157914060	5240	5260	5260	5240	14
257	20250204	143100	157840600	5240	5240	5240	5240	7
258	20250204	143000	157803920	5240	5240	5260	5240	14
259	20250204	142900	157730460	5240	5240	5240	5240	11
260	20250204	142800	157672820	5240	5240	5240	5240	5
261	20250204	142700	157646620	5240	5240	5240	5240	11
262	20250204	142600	157588980	5240	5230	5240	5230	10
263	20250204	142500	157536630	5240	5240	5260	5240	11
264	20250204	142400	157478890	5240	5260	5260	5240	10
265	20250204	142300	157426390	5240	5240	5240	5240	11
266	20250204	142200	157368750	5240	5260	5260	5240	22
267	20250204	142100	157253250	5240	5240	5240	5240	5
268	20250204	142000	157227050	5230	5230	5260	5230	22
269	20250204	141900	157111660	5230	5230	5230	5230	7
270	20250204	141800	157075050	5230	5250	5260	5230	72
271	20250204	141700	156697350	5230	5230	5230	5230	5
272	20250204	141600	156671200	5230	5240	5250	5230	21
273	20250204	141500	156561160	5230	5230	5230	5230	11
274	20250204	141400	156503630	5230	5230	5230	5230	5
275	20250204	141300	156477480	5230	5230	5250	5230	22
276	20250204	141200	156362200	5260	5230	5260	5230	70
277	20250204	141100	155994870	5240	5240	5240	5240	7
278	20250204	141000	155958190	5240	5240	5240	5240	5
279	20250204	140900	155931990	5240	5240	5240	5240	11
280	20250204	140800	155874350	5240	5240	5240	5240	11
281	20250204	140700	155816710	5250	5250	5250	5240	25
282	20250204	140600	155685510	5240	5250	5250	5240	121
283	20250204	140500	155050370	5250	5250	5260	5230	104
284	20250204	140400	154504460	5230	5230	5230	5230	11
285	20250204	140300	154446930	5230	5230	5230	5230	5
286	20250204	140200	154420780	5230	5230	5250	5230	22
287	20250204	140100	154305500	5260	5220	5260	5220	672
288	20250204	140000	150777530	5260	5220	5260	5220	51
289	20250204	135900	150509510	5230	5240	5240	5220	1875
290	20250204	135800	140707190	5270	5240	5270	5240	17
291	20250204	135700	140617780	5270	5240	5270	5240	22
292	20250204	135600	140502170	5240	5240	5240	5240	5
293	20250204	135500	140475970	5240	5240	5240	5240	11
294	20250204	135400	140418330	5270	5270	5270	5270	0
295	20250204	135300	140418330	5270	5270	5270	5270	0
296	20250204	135200	140418330	5270	5240	5270	5240	34
297	20250204	135100	140239840	5270	5270	5270	5270	0
298	20250204	135000	140239840	5270	5270	5270	5270	0
299	20250204	134900	140239840	5270	5240	5270	5240	34
300	20250204	134800	140061350	5270	5270	5270	5270	0
301	20250204	134700	140061350	5270	5270	5270	5270	11
302	20250204	134600	140003380	5240	5240	5240	5240	22
303	20250204	134500	139888100	5270	5270	5270	5270	0
304	20250204	134400	139888100	5270	5240	5270	5240	34
305	20250204	134300	139709610	5280	5280	5280	5280	0
306	20250204	134200	139709610	5280	5270	5280	5270	333
307	20250204	134100	137954690	5230	5290	5290	5230	1358
308	20250204	134000	130837350	5300	5300	5300	5300	0
309	20250204	133900	130837350	5300	5260	5300	5240	3552
310	20250204	133800	112189370	5260	5260	5260	5260	22
311	20250204	133700	112073650	5300	5300	5300	5300	10
312	20250204	133600	112020650	5260	5260	5260	5260	3
313	20250204	133500	112004870	5270	5270	5270	5270	20
314	20250204	133400	111899470	5300	5300	5300	5300	0
315	20250204	133300	111899470	5300	5260	5300	5260	44
316	20250204	133200	111667190	5300	5300	5300	5300	0
317	20250204	133100	111667190	5300	5260	5300	5260	32
318	20250204	133000	111498470	5300	5260	5300	5260	34
319	20250204	132900	111319190	5300	5300	5300	5300	1
320	20250204	132800	111313890	5300	5300	5300	5300	0
321	20250204	132700	111313890	5300	5260	5300	5260	33
322	20250204	132600	111139870	5300	5300	5300	5300	0
323	20250204	132500	111139870	5300	5260	5300	5260	18
324	20250204	132400	111044790	5270	5270	5270	5270	15
325	20250204	132300	110965740	5270	5270	5270	5270	0
326	20250204	132200	110965740	5270	5270	5270	5270	0
327	20250204	132100	110965740	5270	5270	5270	5270	23
328	20250204	132000	110844530	5300	5300	5300	5300	5
329	20250204	131900	110818030	5270	5270	5270	5270	22
330	20250204	131800	110702090	5300	5300	5300	5300	0
331	20250204	131700	110702090	5300	5280	5300	5280	10
332	20250204	131600	110649210	5270	5250	5270	5250	44
333	20250204	131500	110417790	5280	5280	5280	5280	0
334	20250204	131400	110417790	5280	5280	5280	5280	0
335	20250204	131300	110417790	5280	5250	5280	5250	46
336	20250204	131200	110175600	5250	5250	5250	5250	0
337	20250204	131100	110175600	5250	5250	5250	5250	0
338	20250204	131000	110175600	5250	5250	5250	5250	23
339	20250204	130900	110054850	5300	5270	5300	5270	44
340	20250204	130800	109822840	5280	5240	5280	5240	36
341	20250204	130700	109633640	5240	5240	5240	5240	0
342	20250204	130600	109633640	5240	5240	5240	5240	0
343	20250204	130500	109633640	5240	5240	5240	5240	23
344	20250204	130400	109513120	5240	5240	5240	5240	0
345	20250204	130300	109513120	5240	5240	5240	5240	0
346	20250204	130200	109513120	5240	5240	5240	5240	23
347	20250204	130100	109392600	5280	5280	5280	5280	8
348	20250204	130000	109350360	5240	5240	5240	5240	0
349	20250204	125900	109350360	5240	5240	5240	5240	22
350	20250204	125800	109235080	5280	5280	5280	5280	11
351	20250204	125700	109177000	5250	5250	5250	5250	23
352	20250204	125600	109056250	5280	5280	5280	5280	0
353	20250204	125500	109056250	5280	5280	5280	5280	0
354	20250204	125400	109056250	5280	5240	5280	5240	34
355	20250204	125300	108877650	5250	5250	5250	5250	0
356	20250204	125200	108877650	5250	5250	5250	5250	0
357	20250204	125100	108877650	5250	5250	5250	5250	22
358	20250204	125000	108762150	5280	5280	5280	5280	0
359	20250204	124900	108762150	5280	5280	5280	5280	11
360	20250204	124800	108704070	5240	5280	5290	5240	53
361	20250204	124700	108425120	5250	5250	5250	5250	0
362	20250204	124600	108425120	5250	5250	5250	5250	23
363	20250204	124500	108304370	5280	5280	5280	5280	0
364	20250204	124400	108304370	5280	5280	5280	5280	0
365	20250204	124300	108304370	5280	5250	5280	5250	34
366	20250204	124200	108125540	5250	5250	5250	5250	0
367	20250204	124100	108125540	5250	5250	5250	5250	11
368	20250204	124000	108067790	5250	5250	5250	5250	11
369	20250204	123900	108010040	5250	5250	5250	5250	0
370	20250204	123800	108010040	5250	5250	5250	5250	0
371	20250204	123700	108010040	5250	5280	5280	5250	34
372	20250204	123600	107831210	5250	5250	5250	5250	0
373	20250204	123500	107831210	5250	5250	5250	5250	23
374	20250204	123400	107710460	5280	5280	5280	5280	0
375	20250204	123300	107710460	5280	5280	5280	5280	11
376	20250204	123200	107652380	5250	5250	5250	5250	22
377	20250204	123100	107536880	5280	5280	5280	5280	0
378	20250204	123000	107536880	5280	5280	5280	5280	0
379	20250204	122900	107536880	5280	5250	5280	5250	26
380	20250204	122800	107400290	5250	5250	5250	5250	0
381	20250204	122700	107400290	5250	5250	5250	5250	0
382	20250204	122600	107400290	5250	5280	5280	5250	31
383	20250204	122500	107237300	5280	5280	5280	5280	0
384	20250204	122400	107237300	5280	5280	5280	5280	11
385	20250204	122300	107179220	5250	5250	5250	5250	23
386	20250204	122200	107058470	5250	5250	5250	5250	0
387	20250204	122100	107058470	5250	5250	5250	5250	22
388	20250204	122000	106942970	5280	5280	5280	5280	0
389	20250204	121900	106942970	5280	5280	5280	5280	0
390	20250204	121800	106942970	5280	5250	5280	5250	28
391	20250204	121700	106795820	5280	5280	5280	5280	0
392	20250204	121600	106795820	5280	5280	5280	5280	11
393	20250204	121500	106737740	5250	5250	5250	5250	23
394	20250204	121400	106616990	5250	5250	5250	5250	0
395	20250204	121300	106616990	5250	5250	5250	5250	0
396	20250204	121200	106616990	5250	5250	5250	5250	22
397	20250204	121100	106501490	5280	5280	5280	5280	0
398	20250204	121000	106501490	5280	5250	5280	5250	34
399	20250204	120900	106322660	5280	5280	5280	5280	0
400	20250204	120800	106322660	5280	5280	5280	5280	11
401	20250204	120700	106264580	5250	5250	5250	5250	23
402	20250204	120600	106143830	5260	5260	5260	5260	0
403	20250204	120500	106143830	5260	5260	5260	5260	0
404	20250204	120400	106143830	5260	5260	5260	5260	22
405	20250204	120300	106028110	5280	5280	5280	5280	11
406	20250204	120200	105970030	5250	5250	5250	5250	0
407	20250204	120100	105970030	5250	5250	5250	5250	23
408	20250204	120000	105849280	5290	5290	5290	5250	200
409	20250204	115900	104798400	5290	5260	5290	5260	36
410	20250204	115800	104608650	5290	5290	5290	5290	0
411	20250204	115700	104608650	5290	5290	5290	5290	0
412	20250204	115600	104608650	5290	5250	5290	5250	36
413	20250204	115500	104419250	5260	5260	5260	5260	0
414	20250204	115400	104419250	5260	5260	5260	5260	0
415	20250204	115300	104419250	5260	5260	5260	5260	22
416	20250204	115200	104303530	5280	5260	5280	5260	1083
417	20250204	115100	98606730	5260	5260	5260	5260	0
418	20250204	115000	98606730	5260	5260	5260	5260	23
419	20250204	114900	98485750	5260	5260	5260	5260	0
420	20250204	114800	98485750	5260	5260	5260	5260	23
421	20250204	114700	98364770	5280	5280	5280	5280	0
422	20250204	114600	98364770	5280	5280	5280	5280	0
423	20250204	114500	98364770	5280	5260	5280	5260	32
424	20250204	114400	98196250	5260	5260	5260	5260	0
425	20250204	114300	98196250	5260	5260	5260	5260	0
426	20250204	114200	98196250	5260	5260	5260	5260	23
427	20250204	114100	98075270	5280	5280	5280	5280	26
428	20250204	114000	97937990	5260	5260	5260	5260	5
429	20250204	113900	97911690	5250	5250	5250	5250	23
430	20250204	113800	97790940	5250	5250	5250	5250	0
431	20250204	113700	97790940	5250	5250	5260	5250	59
432	20250204	113600	97481140	5250	5270	5270	5250	87
433	20250204	113500	97024130	5260	5260	5260	5260	0
434	20250204	113400	97024130	5260	5260	5260	5260	23
435	20250204	113300	96903150	5280	5280	5280	5280	0
436	20250204	113200	96903150	5280	5280	5280	5280	0
437	20250204	113100	96903150	5280	5260	5280	5260	34
438	20250204	113000	96724110	5260	5260	5260	5260	0
439	20250204	112900	96724110	5260	5260	5260	5260	0
440	20250204	112800	96724110	5260	5260	5260	5260	23
441	20250204	112700	96603130	5260	5260	5260	5260	0
442	20250204	112600	96603130	5260	5260	5260	5260	0
443	20250204	112500	96603130	5260	5270	5280	5260	32
444	20250204	112400	96434620	5270	5270	5270	5270	38
445	20250204	112300	96234360	5270	5260	5270	5260	93
446	20250204	112200	95744480	5270	5270	5270	5270	0
447	20250204	112100	95744480	5270	5270	5270	5270	15
448	20250204	112000	95665430	5260	5270	5270	5260	24
449	20250204	111900	95539180	5260	5260	5260	5260	1
450	20250204	111800	95533920	5260	5260	5260	5260	0
451	20250204	111700	95533920	5260	5260	5260	5260	22
452	20250204	111600	95418200	5260	5260	5260	5260	0
453	20250204	111500	95418200	5260	5260	5260	5260	0
454	20250204	111400	95418200	5260	5260	5260	5260	23
455	20250204	111300	95297220	5260	5260	5260	5260	0
456	20250204	111200	95297220	5260	5260	5260	5260	23
457	20250204	111100	95176240	5270	5270	5270	5270	101
458	20250204	111000	94643970	5250	5250	5250	5250	0
459	20250204	110900	94643970	5250	5250	5250	5250	23
460	20250204	110800	94523220	5270	5270	5270	5270	11
461	20250204	110700	94465250	5250	5250	5250	5250	0
462	20250204	110600	94465250	5250	5250	5250	5250	22
463	20250204	110500	94349750	5270	5270	5270	5270	0
464	20250204	110400	94349750	5270	5270	5270	5270	0
465	20250204	110300	94349750	5270	5270	5270	5250	34
466	20250204	110200	94171030	5250	5250	5250	5250	0
467	20250204	110100	94171030	5250	5250	5250	5250	23
468	20250204	110000	94050280	5250	5250	5250	5250	0
469	20250204	105900	94050280	5250	5250	5250	5250	0
470	20250204	105800	94050280	5250	5250	5250	5250	22
471	20250204	105700	93934780	5270	5270	5270	5270	6
472	20250204	105600	93903160	5270	5270	5270	5270	5
473	20250204	105500	93876810	5250	5250	5250	5250	23
474	20250204	105400	93756060	5230	5260	5260	5230	1698
475	20250204	105300	84853350	5260	5260	5260	5260	0
476	20250204	105200	84853350	5260	5260	5260	5260	23
477	20250204	105100	84732370	5260	5260	5260	5260	0
478	20250204	105000	84732370	5260	5260	5260	5260	22
479	20250204	104900	84616650	5290	5280	5290	5260	118
480	20250204	104800	83994870	5280	5280	5280	5280	0
481	20250204	104700	83994870	5280	5280	5280	5280	65
482	20250204	104600	83651670	5280	5280	5280	5280	0
483	20250204	104500	83651670	5280	5280	5280	5280	0
484	20250204	104400	83651670	5280	5280	5280	5280	23
485	20250204	104300	83530230	5300	5290	5300	5290	1927
486	20250204	104200	73318830	5290	5290	5290	5290	0
487	20250204	104100	73318830	5290	5290	5290	5290	0
488	20250204	104000	73318830	5290	5290	5290	5290	209
489	20250204	103900	72213220	5290	5280	5290	5280	6
490	20250204	103800	72181530	5300	5300	5300	5300	0
491	20250204	103700	72181530	5300	5300	5300	5300	0
492	20250204	103600	72181530	5300	5300	5300	5300	0
493	20250204	103500	72181530	5300	5300	5300	5300	0
494	20250204	103400	72181530	5300	5280	5300	5280	39
495	20250204	103300	71974850	5290	5290	5290	5290	0
496	20250204	103200	71974850	5290	5290	5290	5290	0
497	20250204	103100	71974850	5290	5290	5290	5290	0
498	20250204	103000	71974850	5290	5290	5290	5290	0
499	20250204	102900	71974850	5290	5290	5290	5290	0
500	20250204	102800	71974850	5290	5290	5290	5290	0
501	20250204	102700	71974850	5290	5290	5290	5290	0
502	20250204	102600	71974850	5290	5290	5290	5290	0
503	20250204	102500	71974850	5290	5290	5290	5290	0
504	20250204	102400	71974850	5290	5290	5290	5290	0
505	20250204	102300	71974850	5290	5290	5290	5290	0
506	20250204	102200	71974850	5290	5290	5290	5290	0
507	20250204	102100	71974850	5290	5290	5290	5290	0
508	20250204	102000	71974850	5290	5290	5290	5290	0
509	20250204	101900	71974850	5290	5290	5290	5290	0
510	20250204	101800	71974850	5290	5290	5290	5290	0
511	20250204	101700	71974850	5290	5290	5290	5290	0
512	20250204	101600	71974850	5290	5290	5290	5290	0
513	20250204	101500	71974850	5290	5290	5290	5290	0
514	20250204	101400	71974850	5290	5290	5290	5290	0
515	20250204	101300	71974850	5290	5290	5290	5290	0
516	20250204	101200	71974850	5290	5290	5290	5290	30
517	20250204	101100	71816150	5290	5290	5290	5290	207
518	20250204	101000	70721120	5290	5290	5290	5290	0
519	20250204	100900	70721120	5290	5290	5290	5290	0
520	20250204	100800	70721120	5290	5290	5290	5290	0
521	20250204	100700	70721120	5290	5290	5290	5290	0
522	20250204	100600	70721120	5290	5290	5290	5290	0
523	20250204	100500	70721120	5290	5290	5290	5290	0
524	20250204	100400	70721120	5290	5290	5290	5290	100
525	20250204	100300	70192120	5290	5290	5290	5290	0
526	20250204	100200	70192120	5290	5290	5290	5290	0
527	20250204	100100	70192120	5290	5290	5290	5290	0
528	20250204	100000	70192120	5290	5290	5290	5290	0
529	20250204	095900	70192120	5290	5290	5290	5290	100
530	20250204	095800	69663120	5290	5290	5290	5290	299
531	20250204	095700	68081410	5260	5260	5260	5260	0
532	20250204	095600	68081410	5260	5260	5260	5260	0
533	20250204	095500	68081410	5260	5260	5260	5260	0
534	20250204	095400	68081410	5260	5260	5260	5260	0
535	20250204	095300	68081410	5260	5260	5260	5260	0
536	20250204	095200	68081410	5260	5260	5260	5260	0
537	20250204	095100	68081410	5260	5260	5260	5260	0
538	20250204	095000	68081410	5260	5260	5260	5260	0
539	20250204	094900	68081410	5260	5260	5260	5260	0
540	20250204	094800	68081410	5260	5260	5280	5260	796
541	20250204	094700	63888450	5260	5280	5300	5260	1306
542	20250204	094600	56976710	5260	5270	5280	5260	600
543	20250204	094500	53815050	5270	5270	5270	5270	10
544	20250204	094400	53762350	5270	5240	5270	5210	515
545	20250204	094300	51070390	5230	5230	5230	5230	0
546	20250204	094200	51070390	5230	5250	5250	5230	3628
547	20250204	094100	32085590	5260	5260	5260	5260	2000
548	20250204	094000	21565590	5290	5290	5290	5290	0
549	20250204	093900	21565590	5290	5280	5290	5260	330
550	20250204	093800	19827520	5290	5290	5290	5290	10
551	20250204	093700	19774620	5280	5280	5280	5280	0
552	20250204	093600	19774620	5280	5280	5280	5280	3
553	20250204	093500	19758780	5270	5300	5300	5270	36
554	20250204	093400	19568880	5320	5320	5320	5320	0
555	20250204	093300	19568880	5320	5330	5330	5320	14
556	20250204	093200	19494390	5330	5330	5330	5330	1
557	20250204	093100	19489060	5300	5300	5300	5300	0
558	20250204	093000	19489060	5300	5300	5300	5300	0
559	20250204	092900	19489060	5300	5300	5300	5300	0
560	20250204	092800	19489060	5300	5300	5300	5300	0
561	20250204	092700	19489060	5300	5300	5300	5300	0
562	20250204	092600	19489060	5300	5300	5300	5300	0
563	20250204	092500	19489060	5300	5300	5300	5300	0
564	20250204	092400	19489060	5300	5300	5300	5300	90
565	20250204	092300	19012060	5300	5300	5300	5300	0
566	20250204	092200	19012060	5300	5300	5300	5300	0
567	20250204	092100	19012060	5300	5300	5300	5300	0
568	20250204	092000	19012060	5300	5300	5300	5300	0
569	20250204	091900	19012060	5300	5300	5300	5300	0
570	20250204	091800	19012060	5300	5300	5300	5300	0
571	20250204	091700	19012060	5300	5300	5300	5300	0
572	20250204	091600	19012060	5300	5300	5300	5300	0
573	20250204	091500	19012060	5300	5300	5300	5300	0
574	20250204	091400	19012060	5300	5300	5300	5300	0
575	20250204	091300	19012060	5300	5300	5300	5300	0
576	20250204	091200	19012060	5300	5300	5300	5300	0
577	20250204	091100	19012060	5300	5300	5300	5300	0
578	20250204	091000	19012060	5300	5300	5300	5300	0
579	20250204	090900	19012060	5300	5300	5300	5300	5
580	20250204	090800	18985560	5260	5270	5270	5260	2551
581	20250204	090700	5563010	5340	5340	5340	5340	0
582	20250204	090600	5563010	5340	5340	5340	5340	0
583	20250204	090500	5563010	5340	5340	5340	5340	0
584	20250204	090400	5563010	5340	5340	5340	5340	5
585	20250204	090300	5536310	5260	5290	5290	5260	1020
586	20250204	090200	157960	5350	5350	5350	5350	1
587	20250204	090100	152610	5270	5270	5270	5270	0
588	20250204	090000	152610	5270	5270	5270	5270	18