KissMeData/318020/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210600	127940960	2990	2990	2990	2990	379
3	20250204	210500	127940960	2990	2990	2990	2990	0
4	20250204	210400	127940960	2990	2990	2990	2990	0
5	20250204	210300	127940960	2990	2990	2990	2990	0
6	20250204	210200	127940960	2990	2990	2990	2990	0
7	20250204	210100	127940960	2990	2990	2990	2990	0
8	20250204	210000	127940960	2990	2990	2990	2990	0
9	20250204	205900	127940960	2990	2990	2990	2990	0
10	20250204	205800	127940960	2990	2990	2990	2990	0
11	20250204	205700	127940960	2990	2990	2990	2990	0
12	20250204	205600	127940960	2990	2990	2990	2990	0
13	20250204	205500	127940960	2990	2990	2990	2990	0
14	20250204	205400	127940960	2990	2990	2990	2990	0
15	20250204	205300	127940960	2990	2990	2990	2990	0
16	20250204	205200	127940960	2990	2990	2990	2990	0
17	20250204	205100	127940960	2990	2990	2990	2990	0
18	20250204	205000	127940960	2990	2990	2990	2990	0
19	20250204	204900	127940960	2990	2990	2990	2990	0
20	20250204	204800	127940960	2990	2990	2990	2990	0
21	20250204	204700	127940960	2990	2990	2990	2990	0
22	20250204	204600	127940960	2990	2990	2990	2990	0
23	20250204	204500	127940960	2990	2990	2990	2990	0
24	20250204	204400	127940960	2990	2990	2990	2990	0
25	20250204	204300	127940960	2990	2990	2990	2990	0
26	20250204	204200	127940960	2990	2990	2990	2990	0
27	20250204	204100	127940960	2990	2990	2990	2990	0
28	20250204	204000	127940960	2990	2990	2990	2990	0
29	20250204	203900	127940960	2990	2990	2990	2990	0
30	20250204	203800	127940960	2990	2990	2990	2990	0
31	20250204	203700	127940960	2990	2990	2990	2990	0
32	20250204	203600	127940960	2990	2990	2990	2990	379
33	20250204	203500	127940960	2990	2990	2990	2990	0
34	20250204	203400	127940960	2990	2990	2990	2990	0
35	20250204	203300	127940960	2990	2990	2990	2990	0
36	20250204	203200	127940960	2990	2990	2990	2990	0
37	20250204	203100	127940960	2990	2990	2990	2990	0
38	20250204	203000	127940960	2990	2990	2990	2990	0
39	20250204	202900	127940960	2990	2990	2990	2990	0
40	20250204	202800	127940960	2990	2990	2990	2990	0
41	20250204	202700	127940960	2990	2990	2990	2990	0
42	20250204	202600	127940960	2990	2990	2990	2990	0
43	20250204	202500	127940960	2990	2990	2990	2990	0
44	20250204	202400	127940960	2990	2990	2990	2990	0
45	20250204	202300	127940960	2990	2990	2990	2990	0
46	20250204	202200	127940960	2990	2990	2990	2990	0
47	20250204	202100	127940960	2990	2990	2990	2990	0
48	20250204	202000	127940960	2990	2990	2990	2990	0
49	20250204	201900	127940960	2990	2990	2990	2990	0
50	20250204	201800	127940960	2990	2990	2990	2990	0
51	20250204	201700	127940960	2990	2990	2990	2990	0
52	20250204	201600	127940960	2990	2990	2990	2990	0
53	20250204	201500	127940960	2990	2990	2990	2990	0
54	20250204	201400	127940960	2990	2990	2990	2990	0
55	20250204	201300	127940960	2990	2990	2990	2990	0
56	20250204	201200	127940960	2990	2990	2990	2990	0
57	20250204	201100	127940960	2990	2990	2990	2990	0
58	20250204	201000	127940960	2990	2990	2990	2990	0
59	20250204	200900	127940960	2990	2990	2990	2990	0
60	20250204	200800	127940960	2990	2990	2990	2990	0
61	20250204	200700	127940960	2990	2990	2990	2990	0
62	20250204	200600	127940960	2990	2990	2990	2990	379
63	20250204	200500	127940960	2990	2990	2990	2990	0
64	20250204	200400	127940960	2990	2990	2990	2990	0
65	20250204	200300	127940960	2990	2990	2990	2990	0
66	20250204	200200	127940960	2990	2990	2990	2990	0
67	20250204	200100	127940960	2990	2990	2990	2990	0
68	20250204	200000	127940960	2990	2990	2990	2990	0
69	20250204	195900	127940960	2990	2990	2990	2990	0
70	20250204	195800	127940960	2990	2990	2990	2990	0
71	20250204	195700	127940960	2990	2990	2990	2990	0
72	20250204	195600	127940960	2990	2990	2990	2990	0
73	20250204	195500	127940960	2990	2990	2990	2990	0
74	20250204	195400	127940960	2990	2990	2990	2990	0
75	20250204	195300	127940960	2990	2990	2990	2990	0
76	20250204	195200	127940960	2990	2990	2990	2990	0
77	20250204	195100	127940960	2990	2990	2990	2990	0
78	20250204	195000	127940960	2990	2990	2990	2990	0
79	20250204	194900	127940960	2990	2990	2990	2990	0
80	20250204	194800	127940960	2990	2990	2990	2990	0
81	20250204	194700	127940960	2990	2990	2990	2990	0
82	20250204	194600	127940960	2990	2990	2990	2990	0
83	20250204	194500	127940960	2990	2990	2990	2990	0
84	20250204	194400	127940960	2990	2990	2990	2990	0
85	20250204	194300	127940960	2990	2990	2990	2990	0
86	20250204	194200	127940960	2990	2990	2990	2990	0
87	20250204	194100	127940960	2990	2990	2990	2990	0
88	20250204	194000	127940960	2990	2990	2990	2990	0
89	20250204	193900	127940960	2990	2990	2990	2990	0
90	20250204	193800	127940960	2990	2990	2990	2990	0
91	20250204	193700	127940960	2990	2990	2990	2990	0
92	20250204	193600	127940960	2990	2990	2990	2990	379
93	20250204	193500	127940960	2990	2990	2990	2990	0
94	20250204	193400	127940960	2990	2990	2990	2990	0
95	20250204	193300	127940960	2990	2990	2990	2990	0
96	20250204	193200	127940960	2990	2990	2990	2990	0
97	20250204	193100	127940960	2990	2990	2990	2990	0
98	20250204	193000	127940960	2990	2990	2990	2990	0
99	20250204	192900	127940960	2990	2990	2990	2990	0
100	20250204	192800	127940960	2990	2990	2990	2990	0
101	20250204	192700	127940960	2990	2990	2990	2990	0
102	20250204	192600	127940960	2990	2990	2990	2990	0
103	20250204	192500	127940960	2990	2990	2990	2990	0
104	20250204	192400	127940960	2990	2990	2990	2990	0
105	20250204	192300	127940960	2990	2990	2990	2990	0
106	20250204	192200	127940960	2990	2990	2990	2990	0
107	20250204	192100	127940960	2990	2990	2990	2990	0
108	20250204	192000	127940960	2990	2990	2990	2990	0
109	20250204	191900	127940960	2990	2990	2990	2990	0
110	20250204	191800	127940960	2990	2990	2990	2990	0
111	20250204	191700	127940960	2990	2990	2990	2990	0
112	20250204	191600	127940960	2990	2990	2990	2990	0
113	20250204	191500	127940960	2990	2990	2990	2990	0
114	20250204	191400	127940960	2990	2990	2990	2990	0
115	20250204	191300	127940960	2990	2990	2990	2990	0
116	20250204	191200	127940960	2990	2990	2990	2990	0
117	20250204	191100	127940960	2990	2990	2990	2990	0
118	20250204	191000	127940960	2990	2990	2990	2990	0
119	20250204	190900	127940960	2990	2990	2990	2990	0
120	20250204	190800	127940960	2990	2990	2990	2990	0
121	20250204	190700	127940960	2990	2990	2990	2990	0
122	20250204	190600	127940960	2990	2990	2990	2990	379
123	20250204	190500	127940960	2990	2990	2990	2990	0
124	20250204	190400	127940960	2990	2990	2990	2990	0
125	20250204	190300	127940960	2990	2990	2990	2990	0
126	20250204	190200	127940960	2990	2990	2990	2990	0
127	20250204	190100	127940960	2990	2990	2990	2990	0
128	20250204	190000	127940960	2990	2990	2990	2990	0
129	20250204	185900	127940960	2990	2990	2990	2990	0
130	20250204	185800	127940960	2990	2990	2990	2990	0
131	20250204	185700	127940960	2990	2990	2990	2990	0
132	20250204	185600	127940960	2990	2990	2990	2990	0
133	20250204	185500	127940960	2990	2990	2990	2990	0
134	20250204	185400	127940960	2990	2990	2990	2990	0
135	20250204	185300	127940960	2990	2990	2990	2990	0
136	20250204	185200	127940960	2990	2990	2990	2990	0
137	20250204	185100	127940960	2990	2990	2990	2990	0
138	20250204	185000	127940960	2990	2990	2990	2990	0
139	20250204	184900	127940960	2990	2990	2990	2990	0
140	20250204	184800	127940960	2990	2990	2990	2990	0
141	20250204	184700	127940960	2990	2990	2990	2990	0
142	20250204	184600	127940960	2990	2990	2990	2990	0
143	20250204	184500	127940960	2990	2990	2990	2990	0
144	20250204	184400	127940960	2990	2990	2990	2990	0
145	20250204	184300	127940960	2990	2990	2990	2990	0
146	20250204	184200	127940960	2990	2990	2990	2990	0
147	20250204	184100	127940960	2990	2990	2990	2990	0
148	20250204	184000	127940960	2990	2990	2990	2990	0
149	20250204	183900	127940960	2990	2990	2990	2990	0
150	20250204	183800	127940960	2990	2990	2990	2990	0
151	20250204	183700	127940960	2990	2990	2990	2990	0
152	20250204	183600	127940960	2990	2990	2990	2990	379
153	20250204	183500	127940960	2990	2990	2990	2990	0
154	20250204	183400	127940960	2990	2990	2990	2990	0
155	20250204	183300	127940960	2990	2990	2990	2990	0
156	20250204	183200	127940960	2990	2990	2990	2990	0
157	20250204	183100	127940960	2990	2990	2990	2990	0
158	20250204	183000	127940960	2990	2990	2990	2990	0
159	20250204	182900	127940960	2990	2990	2990	2990	0
160	20250204	182800	127940960	2990	2990	2990	2990	0
161	20250204	182700	127940960	2990	2990	2990	2990	0
162	20250204	182600	127940960	2990	2990	2990	2990	0
163	20250204	182500	127940960	2990	2990	2990	2990	0
164	20250204	182400	127940960	2990	2990	2990	2990	0
165	20250204	182300	127940960	2990	2990	2990	2990	0
166	20250204	182200	127940960	2990	2990	2990	2990	0
167	20250204	182100	127940960	2990	2990	2990	2990	0
168	20250204	182000	127940960	2990	2990	2990	2990	0
169	20250204	181900	127940960	2990	2990	2990	2990	0
170	20250204	181800	127940960	2990	2990	2990	2990	0
171	20250204	181700	127940960	2990	2990	2990	2990	0
172	20250204	181600	127940960	2990	2990	2990	2990	0
173	20250204	181500	127940960	2990	2990	2990	2990	0
174	20250204	181400	127940960	2990	2990	2990	2990	0
175	20250204	181300	127940960	2990	2990	2990	2990	0
176	20250204	181200	127940960	2990	2990	2990	2990	0
177	20250204	181100	127940960	2990	2990	2990	2990	0
178	20250204	181000	127940960	2990	2990	2990	2990	0
179	20250204	180900	127940960	2990	2990	2990	2990	0
180	20250204	180800	127940960	2990	2990	2990	2990	0
181	20250204	180700	127940960	2990	2990	2990	2990	0
182	20250204	180600	127940960	2990	2990	2990	2990	379
183	20250204	180500	127940960	2990	2990	2990	2990	0
184	20250204	180400	127940960	2990	2990	2990	2990	0
185	20250204	180300	127940960	2990	2990	2990	2990	0
186	20250204	180200	127940960	2990	2990	2990	2990	0
187	20250204	180100	127940960	2990	2990	2990	2990	0
188	20250204	180000	127940960	2990	2990	2990	2990	0
189	20250204	175900	127940960	2990	2990	2990	2990	0
190	20250204	175800	127940960	2990	2990	2990	2990	0
191	20250204	175700	127940960	2990	2990	2990	2990	0
192	20250204	175600	127940960	2990	2990	2990	2990	0
193	20250204	175500	127940960	2990	2990	2990	2990	0
194	20250204	175400	127940960	2990	2990	2990	2990	0
195	20250204	175300	127940960	2990	2990	2990	2990	0
196	20250204	175200	127940960	2990	2990	2990	2990	0
197	20250204	175100	127940960	2990	2990	2990	2990	0
198	20250204	175000	127940960	2990	2990	2990	2990	0
199	20250204	174900	127940960	2990	2990	2990	2990	0
200	20250204	174800	127940960	2990	2990	2990	2990	0
201	20250204	174700	127940960	2990	2990	2990	2990	0
202	20250204	174600	127940960	2990	2990	2990	2990	0
203	20250204	174500	127940960	2990	2990	2990	2990	0
204	20250204	174400	127940960	2990	2990	2990	2990	0
205	20250204	174300	127940960	2990	2990	2990	2990	0
206	20250204	174200	127940960	2990	2990	2990	2990	0
207	20250204	174100	127940960	2990	2990	2990	2990	0
208	20250204	174000	127940960	2990	2990	2990	2990	0
209	20250204	173900	127940960	2990	2990	2990	2990	0
210	20250204	173800	127940960	2990	2990	2990	2990	0
211	20250204	173700	127940960	2990	2990	2990	2990	0
212	20250204	173600	127940960	2990	2990	2990	2990	379
213	20250204	173500	127940960	2990	2990	2990	2990	0
214	20250204	173400	127940960	2990	2990	2990	2990	0
215	20250204	173300	127940960	2990	2990	2990	2990	0
216	20250204	173200	127940960	2990	2990	2990	2990	0
217	20250204	173100	127940960	2990	2990	2990	2990	0
218	20250204	173000	127940960	2990	2990	2990	2990	0
219	20250204	172900	127940960	2990	2990	2990	2990	0
220	20250204	172800	127940960	2990	2990	2990	2990	0
221	20250204	172700	127940960	2990	2990	2990	2990	0
222	20250204	172600	127940960	2990	2990	2990	2990	0
223	20250204	172500	127940960	2990	2990	2990	2990	0
224	20250204	172400	127940960	2990	2990	2990	2990	0
225	20250204	172300	127940960	2990	2990	2990	2990	0
226	20250204	172200	127940960	2990	2990	2990	2990	0
227	20250204	172100	127940960	2990	2990	2990	2990	0
228	20250204	172000	127940960	2990	2990	2990	2990	0
229	20250204	171900	127940960	2990	2990	2990	2990	0
230	20250204	171800	127940960	2990	2990	2990	2990	0
231	20250204	171700	127940960	2990	2990	2990	2990	0
232	20250204	171600	127940960	2990	2990	2990	2990	0
233	20250204	171500	127940960	2990	2990	2990	2990	0
234	20250204	171400	127940960	2990	2990	2990	2990	0
235	20250204	171300	127940960	2990	2990	2990	2990	0
236	20250204	171200	127940960	2990	2990	2990	2990	0
237	20250204	171100	127940960	2990	2990	2990	2990	0
238	20250204	171000	127940960	2990	2990	2990	2990	0
239	20250204	170900	127940960	2990	2990	2990	2990	0
240	20250204	170800	127940960	2990	2990	2990	2990	0
241	20250204	170700	127940960	2990	2990	2990	2990	0
242	20250204	170600	127940960	2990	2990	2990	2990	379
243	20250204	170500	127940960	2990	2990	2990	2990	0
244	20250204	170400	127940960	2990	2990	2990	2990	0
245	20250204	170300	127940960	2990	2990	2990	2990	0
246	20250204	170200	127940960	2990	2990	2990	2990	0
247	20250204	170100	127940960	2990	2990	2990	2990	0
248	20250204	170000	127940960	2990	2990	2990	2990	0
249	20250204	165900	127940960	2990	2990	2990	2990	0
250	20250204	165800	127940960	2990	2990	2990	2990	0
251	20250204	165700	127940960	2990	2990	2990	2990	0
252	20250204	165600	127940960	2990	2990	2990	2990	0
253	20250204	165500	127940960	2990	2990	2990	2990	0
254	20250204	165400	127940960	2990	2990	2990	2990	0
255	20250204	165300	127940960	2990	2990	2990	2990	0
256	20250204	165200	127940960	2990	2990	2990	2990	0
257	20250204	165100	127940960	2990	2990	2990	2990	0
258	20250204	165000	127940960	2990	2990	2990	2990	0
259	20250204	164900	127940960	2990	2990	2990	2990	0
260	20250204	164800	127940960	2990	2990	2990	2990	0
261	20250204	164700	127940960	2990	2990	2990	2990	0
262	20250204	164600	127940960	2990	2990	2990	2990	0
263	20250204	164500	127940960	2990	2990	2990	2990	0
264	20250204	164400	127940960	2990	2990	2990	2990	0
265	20250204	164300	127940960	2990	2990	2990	2990	0
266	20250204	164200	127940960	2990	2990	2990	2990	0
267	20250204	164100	127940960	2990	2990	2990	2990	0
268	20250204	164000	127940960	2990	2990	2990	2990	0
269	20250204	163900	127940960	2990	2990	2990	2990	0
270	20250204	163800	127940960	2990	2990	2990	2990	0
271	20250204	163700	127940960	2990	2990	2990	2990	0
272	20250204	163600	127940960	2990	2990	2990	2990	379
273	20250204	163500	127940960	2990	2990	2990	2990	0
274	20250204	163400	127940960	2990	2990	2990	2990	0
275	20250204	163300	127940960	2990	2990	2990	2990	0
276	20250204	163200	127940960	2990	2990	2990	2990	0
277	20250204	163100	127940960	2990	2990	2990	2990	0
278	20250204	163000	127940960	2990	2990	2990	2990	0
279	20250204	162900	127940960	2990	2990	2990	2990	0
280	20250204	162800	127940960	2990	2990	2990	2990	0
281	20250204	162700	127940960	2990	2990	2990	2990	0
282	20250204	162600	127940960	2990	2990	2990	2990	0
283	20250204	162500	127940960	2990	2990	2990	2990	0
284	20250204	162400	127940960	2990	2990	2990	2990	0
285	20250204	162300	127940960	2990	2990	2990	2990	0
286	20250204	162200	127940960	2990	2990	2990	2990	0
287	20250204	162100	127940960	2990	2990	2990	2990	0
288	20250204	162000	127940960	2990	2990	2990	2990	0
289	20250204	161900	127940960	2990	2990	2990	2990	0
290	20250204	161800	127940960	2990	2990	2990	2990	0
291	20250204	161700	127940960	2990	2990	2990	2990	0
292	20250204	161600	127940960	2990	2990	2990	2990	0
293	20250204	161500	127940960	2990	2990	2990	2990	0
294	20250204	161400	127940960	2990	2990	2990	2990	0
295	20250204	161300	127940960	2990	2990	2990	2990	0
296	20250204	161200	127940960	2990	2990	2990	2990	0
297	20250204	161100	127940960	2990	2990	2990	2990	0
298	20250204	161000	127940960	2990	2990	2990	2990	0
299	20250204	160900	127940960	2990	2990	2990	2990	0
300	20250204	160800	127940960	2990	2990	2990	2990	0
301	20250204	160700	127940960	2990	2990	2990	2990	0
302	20250204	160600	127940960	2990	2990	2990	2990	379
303	20250204	160500	127940960	2990	2990	2990	2990	0
304	20250204	160400	127940960	2990	2990	2990	2990	0
305	20250204	160300	127940960	2990	2990	2990	2990	0
306	20250204	160200	127940960	2990	2990	2990	2990	0
307	20250204	160100	127940960	2990	2990	2990	2990	0
308	20250204	160000	127940960	2990	2990	2990	2990	0
309	20250204	155900	127940960	2990	2990	2990	2990	0
310	20250204	155800	127940960	2990	2990	2990	2990	0
311	20250204	155700	127940960	2990	2990	2990	2990	0
312	20250204	155600	127940960	2990	2990	2990	2990	0
313	20250204	155500	127940960	2990	2990	2990	2990	0
314	20250204	155400	127940960	2990	2990	2990	2990	0
315	20250204	155300	127940960	2990	2990	2990	2990	0
316	20250204	155200	127940960	2990	2990	2990	2990	0
317	20250204	155100	127940960	2990	2990	2990	2990	0
318	20250204	155000	127940960	2990	2990	2990	2990	0
319	20250204	154900	127940960	2990	2990	2990	2990	0
320	20250204	154800	127940960	2990	2990	2990	2990	0
321	20250204	154700	127940960	2990	2990	2990	2990	0
322	20250204	154600	127940960	2990	2990	2990	2990	0
323	20250204	154500	127940960	2990	2990	2990	2990	0
324	20250204	154400	127940960	2990	2990	2990	2990	0
325	20250204	154300	127940960	2990	2990	2990	2990	0
326	20250204	154200	127940960	2990	2990	2990	2990	0
327	20250204	154100	127940960	2990	2990	2990	2990	0
328	20250204	154000	127940960	2990	2990	2990	2990	0
329	20250204	153900	127940960	2990	2990	2990	2990	0
330	20250204	153800	127940960	2990	2990	2990	2990	0
331	20250204	153700	127940960	2990	2990	2990	2990	0
332	20250204	153600	127940960	2990	2990	2990	2990	379
333	20250204	153500	127940960	2990	2990	2990	2990	0
334	20250204	153400	127940960	2990	2990	2990	2990	0
335	20250204	153300	127940960	2990	2990	2990	2990	0
336	20250204	153200	127940960	2990	2990	2990	2990	0
337	20250204	153100	127940960	2990	2990	2990	2990	0
338	20250204	153000	127940960	2990	2990	2990	2990	379
339	20250204	152900	126807750	2980	2980	2980	2980	0
340	20250204	152800	126807750	2980	2980	2980	2980	0
341	20250204	152700	126807750	2980	2980	2980	2980	0
342	20250204	152600	126807750	2980	2980	2980	2980	0
343	20250204	152500	126807750	2980	2980	2980	2980	0
344	20250204	152400	126807750	2980	2980	2980	2980	0
345	20250204	152300	126807750	2980	2980	2980	2980	0
346	20250204	152200	126807750	2980	2980	2980	2980	0
347	20250204	152100	126807750	2980	2980	2980	2980	0
348	20250204	152000	126807750	2980	2980	2980	2980	0
349	20250204	151900	126807750	2980	2980	2980	2980	185
350	20250204	151800	126256450	2980	2980	2980	2980	0
351	20250204	151700	126256450	2980	2980	2980	2980	0
352	20250204	151600	126256450	2980	2980	2980	2980	0
353	20250204	151500	126256450	2980	2985	2985	2980	7
354	20250204	151400	126235565	2985	2985	2985	2985	5
355	20250204	151300	126220640	2985	2990	2990	2985	52
356	20250204	151200	126065395	2985	2985	2985	2985	22
357	20250204	151100	125999725	2990	2990	2990	2985	110
358	20250204	151000	125670990	2985	2990	2990	2985	107
359	20250204	150900	125351555	2990	2985	2990	2985	206
360	20250204	150800	124736620	2975	2975	2975	2975	0
361	20250204	150700	124736620	2975	2975	2975	2975	0
362	20250204	150600	124736620	2975	2970	2975	2970	454
363	20250204	150500	123386490	2975	2975	2975	2975	0
364	20250204	150400	123386490	2975	2975	2975	2975	0
365	20250204	150300	123386490	2975	2975	2975	2975	0
366	20250204	150200	123386490	2975	2975	2975	2975	9
367	20250204	150100	123359715	2975	2970	2975	2970	380
368	20250204	150000	122230965	2965	2965	2965	2965	66
369	20250204	145900	122035275	2955	2955	2955	2955	0
370	20250204	145800	122035275	2955	2955	2955	2955	0
371	20250204	145700	122035275	2955	2955	2955	2955	355
372	20250204	145600	120986250	2955	2965	2965	2955	728
373	20250204	145500	118831355	2970	2970	2970	2970	0
374	20250204	145400	118831355	2970	2965	2970	2960	343
375	20250204	145300	117815300	2965	2965	2965	2960	1104
376	20250204	145200	114544415	2960	2960	2960	2960	200
377	20250204	145100	113952415	2960	2960	2960	2960	0
378	20250204	145000	113952415	2960	2965	2965	2960	140
379	20250204	144900	113537930	2960	2970	2970	2960	680
380	20250204	144800	111525010	2970	2970	2970	2970	0
381	20250204	144700	111525010	2970	2980	2980	2970	400
382	20250204	144600	110336900	2980	2980	2980	2980	0
383	20250204	144500	110336900	2980	2980	2980	2980	150
384	20250204	144400	109889900	2980	2980	2980	2980	0
385	20250204	144300	109889900	2980	2990	2990	2980	807
386	20250204	144200	107484410	2995	2995	2995	2995	0
387	20250204	144100	107484410	2995	2995	2995	2995	0
388	20250204	144000	107484410	2995	2995	2995	2995	25
389	20250204	143900	107409535	2995	2995	2995	2995	0
390	20250204	143800	107409535	2995	2995	2995	2995	4
391	20250204	143700	107397555	2995	2995	2995	2995	50
392	20250204	143600	107247805	2990	2990	2990	2990	0
393	20250204	143500	107247805	2990	2990	2990	2990	0
394	20250204	143400	107247805	2990	3000	3000	2990	1700
395	20250204	143300	102160375	3010	3010	3010	3010	0
396	20250204	143200	102160375	3010	3010	3010	3010	0
397	20250204	143100	102160375	3010	3010	3010	3010	0
398	20250204	143000	102160375	3010	3005	3010	3005	26
399	20250204	142900	102082240	3005	3005	3005	3005	2
400	20250204	142800	102076230	3005	3005	3005	3005	0
401	20250204	142700	102076230	3005	3005	3005	3005	0
402	20250204	142600	102076230	3005	3005	3005	3005	0
403	20250204	142500	102076230	3005	3005	3005	3005	0
404	20250204	142400	102076230	3005	3005	3005	3005	0
405	20250204	142300	102076230	3005	3005	3005	3005	20
406	20250204	142200	102016130	3005	3005	3005	3005	2
407	20250204	142100	102010120	3005	3005	3005	3005	0
408	20250204	142000	102010120	3005	3005	3005	3005	0
409	20250204	141900	102010120	3005	3005	3005	3005	0
410	20250204	141800	102010120	3005	3000	3005	3000	25
411	20250204	141700	101935115	3000	3000	3000	3000	1
412	20250204	141600	101932115	3000	3000	3000	3000	0
413	20250204	141500	101932115	3000	3000	3000	3000	0
414	20250204	141400	101932115	3000	3000	3000	3000	5
415	20250204	141300	101917115	3000	3000	3000	3000	0
416	20250204	141200	101917115	3000	3000	3000	3000	0
417	20250204	141100	101917115	3000	3000	3000	3000	0
418	20250204	141000	101917115	3000	3000	3000	3000	20
419	20250204	140900	101857115	2995	3000	3000	2995	110
420	20250204	140800	101527365	3005	3005	3005	3005	30
421	20250204	140700	101437215	3005	3005	3005	3005	0
422	20250204	140600	101437215	3005	3005	3005	3005	130
423	20250204	140500	101046565	3010	3010	3010	3010	4
424	20250204	140400	101034525	3010	3010	3010	3010	3
425	20250204	140300	101025495	3000	3000	3000	3000	16
426	20250204	140200	100977495	3000	3000	3000	3000	1000
427	20250204	140100	97977495	3000	3010	3010	3000	1493
428	20250204	140000	93493000	3010	3000	3010	3000	330
429	20250204	135900	92500490	3000	3000	3000	3000	120
430	20250204	135800	92140490	2995	2995	2995	2995	0
431	20250204	135700	92140490	2995	2995	2995	2995	0
432	20250204	135600	92140490	2995	2995	2995	2995	0
433	20250204	135500	92140490	2995	2995	2995	2995	0
434	20250204	135400	92140490	2995	2995	2995	2995	50
435	20250204	135300	91990740	2985	2985	2985	2985	0
436	20250204	135200	91990740	2985	2985	2985	2985	0
437	20250204	135100	91990740	2985	2985	2985	2985	0
438	20250204	135000	91990740	2985	2985	2985	2985	0
439	20250204	134900	91990740	2985	2985	2985	2985	0
440	20250204	134800	91990740	2985	2985	2985	2985	0
441	20250204	134700	91990740	2985	2985	2985	2985	0
442	20250204	134600	91990740	2985	2985	2985	2985	0
443	20250204	134500	91990740	2985	2985	2985	2985	0
444	20250204	134400	91990740	2985	2985	2985	2985	0
445	20250204	134300	91990740	2985	2985	2985	2985	0
446	20250204	134200	91990740	2985	2985	2985	2985	0
447	20250204	134100	91990740	2985	2985	2985	2985	0
448	20250204	134000	91990740	2985	2985	2985	2985	0
449	20250204	133900	91990740	2985	2985	2985	2985	0
450	20250204	133800	91990740	2985	2985	2985	2985	0
451	20250204	133700	91990740	2985	2985	2985	2985	0
452	20250204	133600	91990740	2985	2985	2985	2985	50
453	20250204	133500	91841490	2990	2990	2990	2990	506
454	20250204	133400	90328550	2990	2995	2995	2990	100
455	20250204	133300	90029515	3000	3000	3000	3000	0
456	20250204	133200	90029515	3000	3000	3000	3000	0
457	20250204	133100	90029515	3000	3000	3000	3000	1
458	20250204	133000	90026515	2990	2990	2990	2990	0
459	20250204	132900	90026515	2990	2990	2990	2990	0
460	20250204	132800	90026515	2990	2990	2990	2990	20
461	20250204	132700	89966715	2990	2990	2990	2990	130
462	20250204	132600	89578015	2985	2985	2985	2985	0
463	20250204	132500	89578015	2985	2985	2985	2985	0
464	20250204	132400	89578015	2985	2985	2985	2985	0
465	20250204	132300	89578015	2985	2980	2985	2980	150
466	20250204	132200	89130515	2980	2980	2980	2980	326
467	20250204	132100	88159035	2975	2975	2975	2975	0
468	20250204	132000	88159035	2975	2970	2975	2970	772
469	20250204	131900	85863970	2970	2960	2970	2960	929
470	20250204	131800	83108860	2955	2955	2955	2955	0
471	20250204	131700	83108860	2955	2955	2955	2955	14
472	20250204	131600	83067490	2955	2955	2955	2955	234
473	20250204	131500	82376020	2950	2950	2950	2950	0
474	20250204	131400	82376020	2950	2950	2950	2950	33
475	20250204	131300	82278670	2940	2940	2940	2940	0
476	20250204	131200	82278670	2940	2940	2940	2940	0
477	20250204	131100	82278670	2940	2940	2940	2940	0
478	20250204	131000	82278670	2940	2940	2940	2940	0
479	20250204	130900	82278670	2940	2940	2940	2940	0
480	20250204	130800	82278670	2940	2940	2940	2940	816
481	20250204	130700	79879630	2940	2940	2940	2940	0
482	20250204	130600	79879630	2940	2940	2940	2940	5
483	20250204	130500	79864930	2935	2935	2935	2935	0
484	20250204	130400	79864930	2935	2935	2935	2935	0
485	20250204	130300	79864930	2935	2935	2935	2935	0
486	20250204	130200	79864930	2935	2935	2935	2935	0
487	20250204	130100	79864930	2935	2935	2935	2935	30
488	20250204	130000	79776880	2940	2940	2940	2940	0
489	20250204	125900	79776880	2940	2940	2940	2940	5
490	20250204	125800	79762180	2940	2940	2940	2940	0
491	20250204	125700	79762180	2940	2940	2940	2940	150
492	20250204	125600	79321180	2940	2940	2940	2940	1
493	20250204	125500	79318240	2940	2940	2940	2940	0
494	20250204	125400	79318240	2940	2940	2940	2940	0
495	20250204	125300	79318240	2940	2940	2940	2940	0
496	20250204	125200	79318240	2940	2940	2940	2940	0
497	20250204	125100	79318240	2940	2940	2940	2940	0
498	20250204	125000	79318240	2940	2930	2940	2930	2
499	20250204	124900	79312370	2935	2935	2935	2935	5
500	20250204	124800	79297695	2930	2930	2930	2930	0
501	20250204	124700	79297695	2930	2930	2930	2930	23
502	20250204	124600	79230305	2930	2930	2930	2930	138
503	20250204	124500	78825965	2930	2940	2940	2920	1514
504	20250204	124400	74391715	2935	2940	2940	2935	665
505	20250204	124300	72438750	2945	2945	2945	2945	0
506	20250204	124200	72438750	2945	2950	2950	2945	43
507	20250204	124100	72312105	2950	2950	2950	2950	16
508	20250204	124000	72264905	2950	2950	2960	2950	363
509	20250204	123900	71192290	2950	2950	2950	2950	13
510	20250204	123800	71153940	2950	2950	2950	2950	0
511	20250204	123700	71153940	2950	2950	2950	2950	0
512	20250204	123600	71153940	2950	2950	2950	2950	140
513	20250204	123500	70740940	2950	2945	2950	2945	360
514	20250204	123400	69678985	2945	2945	2945	2945	1691
515	20250204	123300	64698990	2945	2945	2945	2945	326
516	20250204	123200	63738920	2945	2945	2945	2945	0
517	20250204	123100	63738920	2945	2945	2945	2945	26
518	20250204	123000	63662350	2945	2945	2945	2945	0
519	20250204	122900	63662350	2945	2940	2945	2940	17
520	20250204	122800	63612300	2940	2940	2945	2940	1254
521	20250204	122700	59925525	2940	2935	2940	2935	203
522	20250204	122600	59329500	2935	2935	2935	2935	21
523	20250204	122500	59267865	2935	2935	2935	2935	20
524	20250204	122400	59209165	2935	2970	2970	2930	1174
525	20250204	122300	55767275	2935	2940	2945	2935	992
526	20250204	122200	52852885	2945	2945	2945	2945	0
527	20250204	122100	52852885	2945	2945	2945	2945	100
528	20250204	122000	52558385	2945	2955	2955	2945	480
529	20250204	121900	51144425	2980	2985	2985	2950	412
530	20250204	121800	49927555	2985	2985	2985	2985	0
531	20250204	121700	49927555	2985	2940	2985	2940	582
532	20250204	121600	48211205	2940	2950	2950	2940	1200
533	20250204	121500	44679740	2955	2965	2965	2955	652
534	20250204	121400	42751955	2965	2965	2965	2965	0
535	20250204	121300	42751955	2965	2965	2965	2965	0
536	20250204	121200	42751955	2965	2965	2965	2965	0
537	20250204	121100	42751955	2965	2965	2965	2965	0
538	20250204	121000	42751955	2965	2965	2965	2965	0
539	20250204	120900	42751955	2965	2965	2965	2965	0
540	20250204	120800	42751955	2965	2960	2965	2960	202
541	20250204	120700	42154025	2965	2970	2970	2965	400
542	20250204	120600	40967760	2985	2985	2985	2985	0
543	20250204	120500	40967760	2985	2985	2985	2985	0
544	20250204	120400	40967760	2985	2985	2985	2985	1
545	20250204	120300	40964775	2985	2985	2985	2985	1
546	20250204	120200	40961790	2970	2970	2970	2970	0
547	20250204	120100	40961790	2970	2970	2970	2970	14
548	20250204	120000	40920210	2970	2970	2970	2970	308
549	20250204	115900	40005450	2970	2970	2970	2970	431
550	20250204	115800	38725380	2970	2970	2970	2970	0
551	20250204	115700	38725380	2970	2970	2970	2970	0
552	20250204	115600	38725380	2970	2970	2970	2970	0
553	20250204	115500	38725380	2970	2970	2970	2970	0
554	20250204	115400	38725380	2970	2970	2970	2970	0
555	20250204	115300	38725380	2970	2970	2970	2970	0
556	20250204	115200	38725380	2970	2970	2970	2970	0
557	20250204	115100	38725380	2970	2970	2970	2970	0
558	20250204	115000	38725380	2970	2970	2970	2970	0
559	20250204	114900	38725380	2970	2970	2970	2970	10
560	20250204	114800	38695680	2965	2980	2980	2965	200
561	20250204	114700	38102095	2980	2980	2980	2980	0
562	20250204	114600	38102095	2980	2980	2980	2980	0
563	20250204	114500	38102095	2980	2980	2980	2980	0
564	20250204	114400	38102095	2980	2980	2980	2980	466
565	20250204	114300	36713415	2980	2980	2980	2980	0
566	20250204	114200	36713415	2980	2980	2980	2980	0
567	20250204	114100	36713415	2980	2980	2980	2980	352
568	20250204	114000	35664455	2980	2980	2980	2980	200
569	20250204	113900	35068455	2980	2980	2980	2980	0
570	20250204	113800	35068455	2980	2980	2980	2980	0
571	20250204	113700	35068455	2980	2980	2980	2980	20
572	20250204	113600	35008855	3010	3010	3010	3010	0
573	20250204	113500	35008855	3010	3010	3010	3010	0
574	20250204	113400	35008855	3010	3010	3010	3010	0
575	20250204	113300	35008855	3010	3010	3010	3010	0
576	20250204	113200	35008855	3010	3010	3010	3010	0
577	20250204	113100	35008855	3010	3010	3010	3010	0
578	20250204	113000	35008855	3010	2995	3010	2950	336
579	20250204	112900	34010435	3030	3030	3030	3030	0
580	20250204	112800	34010435	3030	3030	3030	3030	0
581	20250204	112700	34010435	3030	3030	3030	3030	0
582	20250204	112600	34010435	3030	3030	3030	3030	0
583	20250204	112500	34010435	3030	3030	3030	3030	0
584	20250204	112400	34010435	3030	3030	3030	3030	0
585	20250204	112300	34010435	3030	3030	3030	3030	0
586	20250204	112200	34010435	3030	3030	3030	3030	0
587	20250204	112100	34010435	3030	3030	3030	3030	0
588	20250204	112000	34010435	3030	3030	3030	3030	0
589	20250204	111900	34010435	3030	3030	3030	3030	0
590	20250204	111800	34010435	3030	3030	3030	3030	0
591	20250204	111700	34010435	3030	3030	3030	3030	0
592	20250204	111600	34010435	3030	3030	3030	3030	0
593	20250204	111500	34010435	3030	3030	3030	3030	0
594	20250204	111400	34010435	3030	3030	3030	3030	0
595	20250204	111300	34010435	3030	3030	3030	3030	0
596	20250204	111200	34010435	3030	3030	3030	3030	0
597	20250204	111100	34010435	3030	3030	3030	3030	0
598	20250204	111000	34010435	3030	3030	3030	3030	0
599	20250204	110900	34010435	3030	3025	3030	3025	2
600	20250204	110800	34004380	3030	3030	3030	3030	0
601	20250204	110700	34004380	3030	3030	3030	3030	0
602	20250204	110600	34004380	3030	3030	3030	3030	0
603	20250204	110500	34004380	3030	3030	3030	3030	0
604	20250204	110400	34004380	3030	3030	3030	3030	10
605	20250204	110300	33974080	3040	3040	3040	3040	0
606	20250204	110200	33974080	3040	3040	3040	3040	0
607	20250204	110100	33974080	3040	3040	3040	3040	0
608	20250204	110000	33974080	3040	3000	3040	3000	320
609	20250204	105900	33014020	3000	3000	3000	3000	1
610	20250204	105800	33011020	2995	2995	2995	2995	129
611	20250204	105700	32624665	2995	2995	2995	2995	0
612	20250204	105600	32624665	2995	2995	2995	2995	0
613	20250204	105500	32624665	2995	2995	2995	2995	0
614	20250204	105400	32624665	2995	2995	2995	2995	0
615	20250204	105300	32624665	2995	2995	2995	2995	0
616	20250204	105200	32624665	2995	2995	2995	2995	0
617	20250204	105100	32624665	2995	2995	2995	2995	0
618	20250204	105000	32624665	2995	2985	2995	2985	32
619	20250204	104900	32529135	2985	2985	2985	2985	0
620	20250204	104800	32529135	2985	2985	2985	2985	0
621	20250204	104700	32529135	2985	2985	2985	2985	0
622	20250204	104600	32529135	2985	2985	2985	2985	1
623	20250204	104500	32526150	2985	2985	2985	2985	10
624	20250204	104400	32496300	2985	2985	2985	2985	3
625	20250204	104300	32487345	3000	3000	3000	3000	0
626	20250204	104200	32487345	3000	3000	3000	3000	0
627	20250204	104100	32487345	3000	3000	3000	3000	0
628	20250204	104000	32487345	3000	2985	3000	2980	147
629	20250204	103900	32048745	3000	3000	3000	3000	0
630	20250204	103800	32048745	3000	3000	3000	3000	0
631	20250204	103700	32048745	3000	3000	3000	3000	0
632	20250204	103600	32048745	3000	3000	3000	3000	0
633	20250204	103500	32048745	3000	3000	3000	3000	0
634	20250204	103400	32048745	3000	3000	3000	3000	1
635	20250204	103300	32045745	2995	2995	2995	2995	100
636	20250204	103200	31746245	2985	2985	2985	2985	24
637	20250204	103100	31674605	2985	2985	2985	2985	11
638	20250204	103000	31641770	2985	2985	2985	2985	0
639	20250204	102900	31641770	2985	2985	2985	2985	0
640	20250204	102800	31641770	2985	2985	2985	2985	0
641	20250204	102700	31641770	2985	2985	2985	2985	0
642	20250204	102600	31641770	2985	2985	2985	2985	0
643	20250204	102500	31641770	2985	2985	2985	2985	0
644	20250204	102400	31641770	2985	2985	2985	2985	0
645	20250204	102300	31641770	2985	2985	2985	2985	0
646	20250204	102200	31641770	2985	2985	2985	2985	155
647	20250204	102100	31179095	3000	3000	3000	3000	0
648	20250204	102000	31179095	3000	3000	3000	3000	0
649	20250204	101900	31179095	3000	3000	3000	3000	0
650	20250204	101800	31179095	3000	3000	3000	3000	0
651	20250204	101700	31179095	3000	3000	3000	3000	0
652	20250204	101600	31179095	3000	3000	3000	3000	0
653	20250204	101500	31179095	3000	3000	3000	3000	1
654	20250204	101400	31176095	3000	3000	3000	3000	0
655	20250204	101300	31176095	3000	2985	3000	2985	342
656	20250204	101200	30151920	2985	2985	2985	2985	259
657	20250204	101100	29378805	2985	2985	2985	2985	71
658	20250204	101000	29166870	2985	2980	2985	2980	73
659	20250204	100900	28949325	2980	2980	2980	2980	0
660	20250204	100800	28949325	2980	2980	2980	2980	1
661	20250204	100700	28946345	2995	2965	2995	2965	135
662	20250204	100600	28545405	2965	2965	2965	2965	129
663	20250204	100500	28162920	2960	2995	2995	2960	79
664	20250204	100400	27928720	2975	2995	2995	2975	110
665	20250204	100300	27601115	2995	2985	2995	2985	13
666	20250204	100200	27562300	3000	2985	3000	2985	2
667	20250204	100100	27556315	3000	3000	3000	3000	0
668	20250204	100000	27556315	3000	3000	3000	3000	0
669	20250204	095900	27556315	3000	3000	3000	3000	0
670	20250204	095800	27556315	3000	3000	3000	3000	1
671	20250204	095700	27553315	2990	2975	2990	2975	467
672	20250204	095600	26157280	2985	2970	2985	2970	111
673	20250204	095500	25826830	2985	2975	2985	2940	2606
674	20250204	095400	18124665	2970	2975	2975	2970	205
675	20250204	095300	17515790	2975	2975	2975	2975	0
676	20250204	095200	17515790	2975	2975	2975	2975	6
677	20250204	095100	17497940	2985	2980	2985	2975	302
678	20250204	095000	16597980	2980	2980	2980	2980	132
679	20250204	094900	16204620	2980	2980	2980	2980	8
680	20250204	094800	16180780	2975	2970	2975	2970	311
681	20250204	094700	15255565	2955	2955	2955	2955	265
682	20250204	094600	14472490	2950	2950	2950	2950	240
683	20250204	094500	13764490	2950	2955	2955	2950	25
684	20250204	094400	13690735	2955	2965	2975	2945	137
685	20250204	094300	13285665	2955	2975	2975	2955	261
686	20250204	094200	12512985	2980	2980	2980	2980	10
687	20250204	094100	12483185	2995	2975	2995	2975	101
688	20250204	094000	12182690	2995	2970	2995	2965	103
689	20250204	093900	11877125	3020	3020	3020	3020	0
690	20250204	093800	11877125	3020	3020	3020	3020	0
691	20250204	093700	11877125	3020	3020	3020	3020	0
692	20250204	093600	11877125	3020	3020	3020	3020	0
693	20250204	093500	11877125	3020	3020	3020	3020	1
694	20250204	093400	11874105	2955	2955	2955	2955	25
695	20250204	093300	11800230	3020	3015	3020	3015	25
696	20250204	093200	11724740	3020	3010	3020	2930	272
697	20250204	093100	10913625	3055	3055	3055	3055	0
698	20250204	093000	10913625	3055	3055	3055	3055	0
699	20250204	092900	10913625	3055	3055	3055	3055	0
700	20250204	092800	10913625	3055	3055	3055	3055	0
701	20250204	092700	10913625	3055	3055	3055	3055	0
702	20250204	092600	10913625	3055	3055	3055	3055	0
703	20250204	092500	10913625	3055	3055	3055	3055	0
704	20250204	092400	10913625	3055	3055	3055	3055	0
705	20250204	092300	10913625	3055	3000	3055	3000	117
706	20250204	092200	10562570	3075	3075	3075	3075	0
707	20250204	092100	10562570	3075	3075	3075	3075	0
708	20250204	092000	10562570	3075	3075	3075	3075	0
709	20250204	091900	10562570	3075	3075	3075	3075	0
710	20250204	091800	10562570	3075	3075	3075	3075	0
711	20250204	091700	10562570	3075	3075	3075	3075	0
712	20250204	091600	10562570	3075	3075	3075	3075	0
713	20250204	091500	10562570	3075	3020	3075	3020	2488
714	20250204	091400	3048700	3020	3020	3020	3020	0
715	20250204	091300	3048700	3020	3020	3020	3020	0
716	20250204	091200	3048700	3020	3020	3020	3020	0
717	20250204	091100	3048700	3020	3020	3020	3020	0
718	20250204	091000	3048700	3020	3020	3020	3020	0
719	20250204	090900	3048700	3020	3020	3020	3020	0
720	20250204	090800	3048700	3020	3020	3020	3020	0
721	20250204	090700	3048700	3020	3020	3020	3020	0
722	20250204	090600	3048700	3020	3020	3020	3020	0
723	20250204	090500	3048700	3020	3020	3020	3020	0
724	20250204	090400	3048700	3020	3020	3020	3020	0
725	20250204	090300	3048700	3020	3020	3020	3020	0
726	20250204	090200	3048700	3020	3020	3020	3020	0
727	20250204	090100	3048700	3020	3020	3020	3020	0
728	20250204	090000	3048700	3020	2980	3020	2980	1023