KissMeData/005390/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184500	167355505	2180	2180	2180	2180	1631
3	20250204	184400	167355505	2180	2180	2180	2180	0
4	20250204	184300	167355505	2180	2180	2180	2180	0
5	20250204	184200	167355505	2180	2180	2180	2180	0
6	20250204	184100	167355505	2180	2180	2180	2180	0
7	20250204	184000	167355505	2180	2180	2180	2180	0
8	20250204	183900	167355505	2180	2180	2180	2180	0
9	20250204	183800	167355505	2180	2180	2180	2180	0
10	20250204	183700	167355505	2180	2180	2180	2180	0
11	20250204	183600	167355505	2180	2180	2180	2180	0
12	20250204	183500	167355505	2180	2180	2180	2180	0
13	20250204	183400	167355505	2180	2180	2180	2180	0
14	20250204	183300	167355505	2180	2180	2180	2180	0
15	20250204	183200	167355505	2180	2180	2180	2180	0
16	20250204	183100	167355505	2180	2180	2180	2180	0
17	20250204	183000	167355505	2180	2180	2180	2180	0
18	20250204	182900	167355505	2180	2180	2180	2180	0
19	20250204	182800	167355505	2180	2180	2180	2180	0
20	20250204	182700	167355505	2180	2180	2180	2180	0
21	20250204	182600	167355505	2180	2180	2180	2180	0
22	20250204	182500	167355505	2180	2180	2180	2180	0
23	20250204	182400	167355505	2180	2180	2180	2180	0
24	20250204	182300	167355505	2180	2180	2180	2180	0
25	20250204	182200	167355505	2180	2180	2180	2180	0
26	20250204	182100	167355505	2180	2180	2180	2180	0
27	20250204	182000	167355505	2180	2180	2180	2180	0
28	20250204	181900	167355505	2180	2180	2180	2180	0
29	20250204	181800	167355505	2180	2180	2180	2180	0
30	20250204	181700	167355505	2180	2180	2180	2180	0
31	20250204	181600	167355505	2180	2180	2180	2180	0
32	20250204	181500	167355505	2180	2180	2180	2180	1631
33	20250204	181400	167355505	2180	2180	2180	2180	0
34	20250204	181300	167355505	2180	2180	2180	2180	0
35	20250204	181200	167355505	2180	2180	2180	2180	0
36	20250204	181100	167355505	2180	2180	2180	2180	0
37	20250204	181000	167355505	2180	2180	2180	2180	0
38	20250204	180900	167355505	2180	2180	2180	2180	0
39	20250204	180800	167355505	2180	2180	2180	2180	0
40	20250204	180700	167355505	2180	2180	2180	2180	0
41	20250204	180600	167355505	2180	2180	2180	2180	0
42	20250204	180500	167355505	2180	2180	2180	2180	0
43	20250204	180400	167355505	2180	2180	2180	2180	0
44	20250204	180300	167355505	2180	2180	2180	2180	0
45	20250204	180200	167355505	2180	2180	2180	2180	0
46	20250204	180100	167355505	2180	2180	2180	2180	0
47	20250204	180000	167355505	2180	2180	2180	2180	0
48	20250204	175900	167355505	2180	2180	2180	2180	0
49	20250204	175800	167355505	2180	2180	2180	2180	0
50	20250204	175700	167355505	2180	2180	2180	2180	0
51	20250204	175600	167355505	2180	2180	2180	2180	0
52	20250204	175500	167355505	2180	2180	2180	2180	0
53	20250204	175400	167355505	2180	2180	2180	2180	0
54	20250204	175300	167355505	2180	2180	2180	2180	0
55	20250204	175200	167355505	2180	2180	2180	2180	0
56	20250204	175100	167355505	2180	2180	2180	2180	0
57	20250204	175000	167355505	2180	2180	2180	2180	0
58	20250204	174900	167355505	2180	2180	2180	2180	0
59	20250204	174800	167355505	2180	2180	2180	2180	0
60	20250204	174700	167355505	2180	2180	2180	2180	0
61	20250204	174600	167355505	2180	2180	2180	2180	0
62	20250204	174500	167355505	2180	2180	2180	2180	1631
63	20250204	174400	167355505	2180	2180	2180	2180	0
64	20250204	174300	167355505	2180	2180	2180	2180	0
65	20250204	174200	167355505	2180	2180	2180	2180	0
66	20250204	174100	167355505	2180	2180	2180	2180	0
67	20250204	174000	167355505	2180	2180	2180	2180	0
68	20250204	173900	167355505	2180	2180	2180	2180	0
69	20250204	173800	167355505	2180	2180	2180	2180	0
70	20250204	173700	167355505	2180	2180	2180	2180	0
71	20250204	173600	167355505	2180	2180	2180	2180	0
72	20250204	173500	167355505	2180	2180	2180	2180	0
73	20250204	173400	167355505	2180	2180	2180	2180	0
74	20250204	173300	167355505	2180	2180	2180	2180	0
75	20250204	173200	167355505	2180	2180	2180	2180	0
76	20250204	173100	167355505	2180	2180	2180	2180	0
77	20250204	173000	167355505	2180	2180	2180	2180	0
78	20250204	172900	167355505	2180	2180	2180	2180	0
79	20250204	172800	167355505	2180	2180	2180	2180	0
80	20250204	172700	167355505	2180	2180	2180	2180	0
81	20250204	172600	167355505	2180	2180	2180	2180	0
82	20250204	172500	167355505	2180	2180	2180	2180	0
83	20250204	172400	167355505	2180	2180	2180	2180	0
84	20250204	172300	167355505	2180	2180	2180	2180	0
85	20250204	172200	167355505	2180	2180	2180	2180	0
86	20250204	172100	167355505	2180	2180	2180	2180	0
87	20250204	172000	167355505	2180	2180	2180	2180	0
88	20250204	171900	167355505	2180	2180	2180	2180	0
89	20250204	171800	167355505	2180	2180	2180	2180	0
90	20250204	171700	167355505	2180	2180	2180	2180	0
91	20250204	171600	167355505	2180	2180	2180	2180	0
92	20250204	171500	167355505	2180	2180	2180	2180	1631
93	20250204	171400	167355505	2180	2180	2180	2180	0
94	20250204	171300	167355505	2180	2180	2180	2180	0
95	20250204	171200	167355505	2180	2180	2180	2180	0
96	20250204	171100	167355505	2180	2180	2180	2180	0
97	20250204	171000	167355505	2180	2180	2180	2180	0
98	20250204	170900	167355505	2180	2180	2180	2180	0
99	20250204	170800	167355505	2180	2180	2180	2180	0
100	20250204	170700	167355505	2180	2180	2180	2180	0
101	20250204	170600	167355505	2180	2180	2180	2180	0
102	20250204	170500	167355505	2180	2180	2180	2180	0
103	20250204	170400	167355505	2180	2180	2180	2180	0
104	20250204	170300	167355505	2180	2180	2180	2180	0
105	20250204	170200	167355505	2180	2180	2180	2180	0
106	20250204	170100	167355505	2180	2180	2180	2180	0
107	20250204	170000	167355505	2180	2180	2180	2180	0
108	20250204	165900	167355505	2180	2180	2180	2180	0
109	20250204	165800	167355505	2180	2180	2180	2180	0
110	20250204	165700	167355505	2180	2180	2180	2180	0
111	20250204	165600	167355505	2180	2180	2180	2180	0
112	20250204	165500	167355505	2180	2180	2180	2180	0
113	20250204	165400	167355505	2180	2180	2180	2180	0
114	20250204	165300	167355505	2180	2180	2180	2180	0
115	20250204	165200	167355505	2180	2180	2180	2180	0
116	20250204	165100	167355505	2180	2180	2180	2180	0
117	20250204	165000	167355505	2180	2180	2180	2180	0
118	20250204	164900	167355505	2180	2180	2180	2180	0
119	20250204	164800	167355505	2180	2180	2180	2180	0
120	20250204	164700	167355505	2180	2180	2180	2180	0
121	20250204	164600	167355505	2180	2180	2180	2180	0
122	20250204	164500	167355505	2180	2180	2180	2180	1631
123	20250204	164400	167355505	2180	2180	2180	2180	0
124	20250204	164300	167355505	2180	2180	2180	2180	0
125	20250204	164200	167355505	2180	2180	2180	2180	0
126	20250204	164100	167355505	2180	2180	2180	2180	0
127	20250204	164000	167355505	2180	2180	2180	2180	0
128	20250204	163900	167355505	2180	2180	2180	2180	0
129	20250204	163800	167355505	2180	2180	2180	2180	0
130	20250204	163700	167355505	2180	2180	2180	2180	0
131	20250204	163600	167355505	2180	2180	2180	2180	0
132	20250204	163500	167355505	2180	2180	2180	2180	0
133	20250204	163400	167355505	2180	2180	2180	2180	0
134	20250204	163300	167355505	2180	2180	2180	2180	0
135	20250204	163200	167355505	2180	2180	2180	2180	0
136	20250204	163100	167355505	2180	2180	2180	2180	0
137	20250204	163000	167355505	2180	2180	2180	2180	0
138	20250204	162900	167355505	2180	2180	2180	2180	0
139	20250204	162800	167355505	2180	2180	2180	2180	0
140	20250204	162700	167355505	2180	2180	2180	2180	0
141	20250204	162600	167355505	2180	2180	2180	2180	0
142	20250204	162500	167355505	2180	2180	2180	2180	0
143	20250204	162400	167355505	2180	2180	2180	2180	0
144	20250204	162300	167355505	2180	2180	2180	2180	0
145	20250204	162200	167355505	2180	2180	2180	2180	0
146	20250204	162100	167355505	2180	2180	2180	2180	0
147	20250204	162000	167355505	2180	2180	2180	2180	0
148	20250204	161900	167355505	2180	2180	2180	2180	0
149	20250204	161800	167355505	2180	2180	2180	2180	0
150	20250204	161700	167355505	2180	2180	2180	2180	0
151	20250204	161600	167355505	2180	2180	2180	2180	0
152	20250204	161500	167355505	2180	2180	2180	2180	1631
153	20250204	161400	167355505	2180	2180	2180	2180	0
154	20250204	161300	167355505	2180	2180	2180	2180	0
155	20250204	161200	167355505	2180	2180	2180	2180	0
156	20250204	161100	167355505	2180	2180	2180	2180	0
157	20250204	161000	167355505	2180	2180	2180	2180	0
158	20250204	160900	167355505	2180	2180	2180	2180	0
159	20250204	160800	167355505	2180	2180	2180	2180	0
160	20250204	160700	167355505	2180	2180	2180	2180	0
161	20250204	160600	167355505	2180	2180	2180	2180	0
162	20250204	160500	167355505	2180	2180	2180	2180	0
163	20250204	160400	167355505	2180	2180	2180	2180	0
164	20250204	160300	167355505	2180	2180	2180	2180	0
165	20250204	160200	167355505	2180	2180	2180	2180	0
166	20250204	160100	167355505	2180	2180	2180	2180	0
167	20250204	160000	167355505	2180	2180	2180	2180	0
168	20250204	155900	167355505	2180	2180	2180	2180	0
169	20250204	155800	167355505	2180	2180	2180	2180	0
170	20250204	155700	167355505	2180	2180	2180	2180	0
171	20250204	155600	167355505	2180	2180	2180	2180	0
172	20250204	155500	167355505	2180	2180	2180	2180	0
173	20250204	155400	167355505	2180	2180	2180	2180	0
174	20250204	155300	167355505	2180	2180	2180	2180	0
175	20250204	155200	167355505	2180	2180	2180	2180	0
176	20250204	155100	167355505	2180	2180	2180	2180	0
177	20250204	155000	167355505	2180	2180	2180	2180	0
178	20250204	154900	167355505	2180	2180	2180	2180	0
179	20250204	154800	167355505	2180	2180	2180	2180	0
180	20250204	154700	167355505	2180	2180	2180	2180	0
181	20250204	154600	167355505	2180	2180	2180	2180	0
182	20250204	154500	167355505	2180	2180	2180	2180	1631
183	20250204	154400	167355505	2180	2180	2180	2180	0
184	20250204	154300	167355505	2180	2180	2180	2180	0
185	20250204	154200	167355505	2180	2180	2180	2180	0
186	20250204	154100	167355505	2180	2180	2180	2180	0
187	20250204	154000	167355505	2180	2180	2180	2180	0
188	20250204	153900	167355505	2180	2180	2180	2180	0
189	20250204	153800	167355505	2180	2180	2180	2180	0
190	20250204	153700	167355505	2180	2180	2180	2180	0
191	20250204	153600	167355505	2180	2180	2180	2180	0
192	20250204	153500	167355505	2180	2180	2180	2180	0
193	20250204	153400	167355505	2180	2180	2180	2180	0
194	20250204	153300	167355505	2180	2180	2180	2180	0
195	20250204	153200	167355505	2180	2180	2180	2180	0
196	20250204	153100	167355505	2180	2180	2180	2180	0
197	20250204	153000	167355505	2180	2180	2180	2180	1631
198	20250204	152900	163799925	2180	2180	2180	2180	0
199	20250204	152800	163799925	2180	2180	2180	2180	0
200	20250204	152700	163799925	2180	2180	2180	2180	0
201	20250204	152600	163799925	2180	2180	2180	2180	0
202	20250204	152500	163799925	2180	2180	2180	2180	0
203	20250204	152400	163799925	2180	2180	2180	2180	0
204	20250204	152300	163799925	2180	2180	2180	2180	0
205	20250204	152200	163799925	2180	2180	2180	2180	0
206	20250204	152100	163799925	2180	2180	2180	2180	0
207	20250204	152000	163799925	2180	2180	2180	2180	0
208	20250204	151900	163799925	2180	2190	2190	2180	1228
209	20250204	151800	161122875	2180	2180	2180	2180	0
210	20250204	151700	161122875	2180	2180	2180	2180	0
211	20250204	151600	161122875	2180	2185	2185	2180	199
212	20250204	151500	160689005	2190	2190	2195	2185	823
213	20250204	151400	158886390	2185	2185	2185	2185	0
214	20250204	151300	158886390	2185	2190	2190	2185	297
215	20250204	151200	158236975	2190	2190	2190	2190	22
216	20250204	151100	158188795	2185	2185	2185	2185	0
217	20250204	151000	158188795	2185	2185	2185	2185	0
218	20250204	150900	158188795	2185	2185	2185	2185	2912
219	20250204	150800	151826075	2200	2200	2200	2200	0
220	20250204	150700	151826075	2200	2200	2200	2200	0
221	20250204	150600	151826075	2200	2200	2200	2200	0
222	20250204	150500	151826075	2200	2200	2200	2200	0
223	20250204	150400	151826075	2200	2200	2200	2200	0
224	20250204	150300	151826075	2200	2200	2200	2200	0
225	20250204	150200	151826075	2200	2200	2200	2200	0
226	20250204	150100	151826075	2200	2200	2200	2200	0
227	20250204	150000	151826075	2200	2200	2200	2200	0
228	20250204	145900	151826075	2200	2200	2200	2200	0
229	20250204	145800	151826075	2200	2200	2200	2200	0
230	20250204	145700	151826075	2200	2200	2200	2200	0
231	20250204	145600	151826075	2200	2200	2200	2200	0
232	20250204	145500	151826075	2200	2200	2200	2200	0
233	20250204	145400	151826075	2200	2200	2200	2200	0
234	20250204	145300	151826075	2200	2200	2200	2200	0
235	20250204	145200	151826075	2200	2200	2200	2200	0
236	20250204	145100	151826075	2200	2200	2200	2200	0
237	20250204	145000	151826075	2200	2200	2200	2200	0
238	20250204	144900	151826075	2200	2185	2200	2185	7
239	20250204	144800	151810755	2185	2185	2185	2185	0
240	20250204	144700	151810755	2185	2190	2190	2185	100
241	20250204	144600	151592250	2185	2185	2185	2185	0
242	20250204	144500	151592250	2185	2185	2185	2185	0
243	20250204	144400	151592250	2185	2185	2185	2185	0
244	20250204	144300	151592250	2185	2185	2185	2185	0
245	20250204	144200	151592250	2185	2185	2185	2185	0
246	20250204	144100	151592250	2185	2185	2185	2185	0
247	20250204	144000	151592250	2185	2190	2190	2185	2272
248	20250204	143900	146625690	2190	2190	2190	2190	0
249	20250204	143800	146625690	2190	2190	2190	2190	0
250	20250204	143700	146625690	2190	2190	2190	2190	0
251	20250204	143600	146625690	2190	2190	2190	2190	0
252	20250204	143500	146625690	2190	2190	2190	2190	0
253	20250204	143400	146625690	2190	2190	2190	2190	0
254	20250204	143300	146625690	2190	2190	2190	2190	65
255	20250204	143200	146483340	2190	2190	2190	2190	0
256	20250204	143100	146483340	2190	2190	2190	2190	120
257	20250204	143000	146220540	2200	2200	2200	2200	0
258	20250204	142900	146220540	2200	2200	2200	2200	0
259	20250204	142800	146220540	2200	2200	2200	2200	0
260	20250204	142700	146220540	2200	2200	2200	2200	0
261	20250204	142600	146220540	2200	2200	2200	2200	20
262	20250204	142500	146176540	2195	2195	2195	2195	0
263	20250204	142400	146176540	2195	2195	2195	2195	0
264	20250204	142300	146176540	2195	2195	2195	2195	0
265	20250204	142200	146176540	2195	2195	2195	2195	0
266	20250204	142100	146176540	2195	2195	2195	2195	0
267	20250204	142000	146176540	2195	2195	2195	2195	0
268	20250204	141900	146176540	2195	2195	2195	2195	0
269	20250204	141800	146176540	2195	2195	2195	2195	0
270	20250204	141700	146176540	2195	2200	2200	2195	820
271	20250204	141600	144376635	2205	2205	2205	2205	0
272	20250204	141500	144376635	2205	2205	2205	2205	0
273	20250204	141400	144376635	2205	2205	2205	2205	0
274	20250204	141300	144376635	2205	2205	2205	2205	0
275	20250204	141200	144376635	2205	2205	2205	2205	0
276	20250204	141100	144376635	2205	2205	2205	2205	0
277	20250204	141000	144376635	2205	2205	2205	2205	0
278	20250204	140900	144376635	2205	2205	2205	2205	0
279	20250204	140800	144376635	2205	2205	2205	2205	0
280	20250204	140700	144376635	2205	2205	2205	2205	0
281	20250204	140600	144376635	2205	2205	2205	2205	0
282	20250204	140500	144376635	2205	2205	2205	2205	0
283	20250204	140400	144376635	2205	2205	2205	2205	0
284	20250204	140300	144376635	2205	2205	2205	2205	0
285	20250204	140200	144376635	2205	2205	2205	2205	0
286	20250204	140100	144376635	2205	2205	2205	2205	0
287	20250204	140000	144376635	2205	2205	2205	2205	0
288	20250204	135900	144376635	2205	2205	2205	2205	0
289	20250204	135800	144376635	2205	2205	2205	2205	0
290	20250204	135700	144376635	2205	2205	2205	2205	99
291	20250204	135600	144158340	2200	2200	2200	2200	0
292	20250204	135500	144158340	2200	2200	2200	2200	495
293	20250204	135400	143069340	2195	2195	2195	2195	0
294	20250204	135300	143069340	2195	2195	2195	2195	0
295	20250204	135200	143069340	2195	2195	2195	2195	0
296	20250204	135100	143069340	2195	2195	2195	2195	0
297	20250204	135000	143069340	2195	2195	2195	2195	0
298	20250204	134900	143069340	2195	2195	2195	2195	0
299	20250204	134800	143069340	2195	2195	2195	2195	0
300	20250204	134700	143069340	2195	2195	2195	2195	0
301	20250204	134600	143069340	2195	2195	2195	2195	397
302	20250204	134500	142197925	2205	2205	2205	2205	0
303	20250204	134400	142197925	2205	2205	2205	2205	0
304	20250204	134300	142197925	2205	2205	2205	2205	0
305	20250204	134200	142197925	2205	2205	2205	2205	0
306	20250204	134100	142197925	2205	2205	2205	2205	0
307	20250204	134000	142197925	2205	2205	2205	2205	0
308	20250204	133900	142197925	2205	2205	2205	2205	0
309	20250204	133800	142197925	2205	2205	2205	2205	0
310	20250204	133700	142197925	2205	2205	2205	2205	0
311	20250204	133600	142197925	2205	2205	2205	2205	0
312	20250204	133500	142197925	2205	2205	2205	2205	0
313	20250204	133400	142197925	2205	2205	2205	2205	0
314	20250204	133300	142197925	2205	2205	2205	2205	0
315	20250204	133200	142197925	2205	2205	2205	2205	0
316	20250204	133100	142197925	2205	2205	2205	2205	0
317	20250204	133000	142197925	2205	2205	2205	2205	0
318	20250204	132900	142197925	2205	2205	2205	2205	0
319	20250204	132800	142197925	2205	2205	2205	2205	0
320	20250204	132700	142197925	2205	2205	2205	2205	0
321	20250204	132600	142197925	2205	2205	2205	2205	0
322	20250204	132500	142197925	2205	2205	2205	2205	0
323	20250204	132400	142197925	2205	2205	2205	2205	0
324	20250204	132300	142197925	2205	2205	2205	2205	0
325	20250204	132200	142197925	2205	2205	2205	2205	0
326	20250204	132100	142197925	2205	2205	2205	2205	0
327	20250204	132000	142197925	2205	2205	2205	2205	0
328	20250204	131900	142197925	2205	2200	2205	2200	1500
329	20250204	131800	138891425	2200	2200	2200	2200	0
330	20250204	131700	138891425	2200	2200	2200	2200	0
331	20250204	131600	138891425	2200	2200	2200	2200	900
332	20250204	131500	136911425	2200	2200	2200	2200	0
333	20250204	131400	136911425	2200	2200	2200	2200	0
334	20250204	131300	136911425	2200	2200	2200	2200	0
335	20250204	131200	136911425	2200	2200	2200	2200	1000
336	20250204	131100	134711425	2200	2200	2200	2200	0
337	20250204	131000	134711425	2200	2200	2200	2200	0
338	20250204	130900	134711425	2200	2200	2200	2200	0
339	20250204	130800	134711425	2200	2200	2200	2200	0
340	20250204	130700	134711425	2200	2200	2200	2200	0
341	20250204	130600	134711425	2200	2200	2200	2200	25
342	20250204	130500	134656425	2200	2200	2200	2200	0
343	20250204	130400	134656425	2200	2200	2200	2200	0
344	20250204	130300	134656425	2200	2200	2200	2200	0
345	20250204	130200	134656425	2200	2200	2200	2200	0
346	20250204	130100	134656425	2200	2200	2200	2200	0
347	20250204	130000	134656425	2200	2200	2200	2200	106
348	20250204	125900	134423225	2200	2200	2200	2200	0
349	20250204	125800	134423225	2200	2200	2200	2200	52
350	20250204	125700	134308825	2200	2200	2200	2200	0
351	20250204	125600	134308825	2200	2200	2200	2200	4
352	20250204	125500	134300025	2200	2200	2200	2200	0
353	20250204	125400	134300025	2200	2195	2200	2195	901
354	20250204	125300	132320830	2195	2195	2195	2195	0
355	20250204	125200	132320830	2195	2195	2195	2195	49
356	20250204	125100	132213275	2200	2200	2200	2200	0
357	20250204	125000	132213275	2200	2195	2200	2195	219
358	20250204	124900	131731570	2195	2195	2195	2195	533
359	20250204	124800	130561635	2180	2185	2185	2180	97
360	20250204	124700	130349695	2185	2190	2190	2185	127
361	20250204	124600	130071900	2185	2185	2185	2185	0
362	20250204	124500	130071900	2185	2185	2185	2185	0
363	20250204	124400	130071900	2185	2185	2185	2185	0
364	20250204	124300	130071900	2185	2185	2185	2185	0
365	20250204	124200	130071900	2185	2185	2185	2185	0
366	20250204	124100	130071900	2185	2185	2185	2185	0
367	20250204	124000	130071900	2185	2185	2185	2185	2403
368	20250204	123900	124821345	2185	2185	2185	2185	0
369	20250204	123800	124821345	2185	2185	2185	2185	0
370	20250204	123700	124821345	2185	2185	2185	2185	0
371	20250204	123600	124821345	2185	2185	2185	2185	0
372	20250204	123500	124821345	2185	2185	2185	2185	0
373	20250204	123400	124821345	2185	2185	2185	2185	0
374	20250204	123300	124821345	2185	2185	2185	2185	0
375	20250204	123200	124821345	2185	2185	2185	2185	0
376	20250204	123100	124821345	2185	2185	2185	2185	0
377	20250204	123000	124821345	2185	2185	2185	2185	7
378	20250204	122900	124806050	2185	2185	2185	2185	0
379	20250204	122800	124806050	2185	2185	2185	2185	0
380	20250204	122700	124806050	2185	2185	2185	2185	0
381	20250204	122600	124806050	2185	2185	2185	2185	0
382	20250204	122500	124806050	2185	2185	2185	2185	0
383	20250204	122400	124806050	2185	2185	2185	2185	0
384	20250204	122300	124806050	2185	2185	2185	2185	0
385	20250204	122200	124806050	2185	2185	2185	2185	0
386	20250204	122100	124806050	2185	2185	2185	2185	0
387	20250204	122000	124806050	2185	2180	2185	2170	6727
388	20250204	121900	110190380	2180	2180	2180	2180	0
389	20250204	121800	110190380	2180	2180	2180	2180	0
390	20250204	121700	110190380	2180	2180	2180	2180	0
391	20250204	121600	110190380	2180	2180	2180	2180	0
392	20250204	121500	110190380	2180	2180	2180	2180	0
393	20250204	121400	110190380	2180	2180	2180	2180	0
394	20250204	121300	110190380	2180	2180	2180	2180	85
395	20250204	121200	110005080	2180	2180	2180	2180	0
396	20250204	121100	110005080	2180	2180	2180	2180	0
397	20250204	121000	110005080	2180	2180	2180	2180	0
398	20250204	120900	110005080	2180	2180	2180	2180	0
399	20250204	120800	110005080	2180	2180	2180	2180	0
400	20250204	120700	110005080	2180	2180	2180	2180	0
401	20250204	120600	110005080	2180	2180	2180	2180	0
402	20250204	120500	110005080	2180	2180	2180	2180	0
403	20250204	120400	110005080	2180	2180	2180	2180	1
404	20250204	120300	110002900	2180	2180	2180	2180	0
405	20250204	120200	110002900	2180	2180	2180	2180	0
406	20250204	120100	110002900	2180	2180	2180	2180	0
407	20250204	120000	110002900	2180	2180	2180	2180	201
408	20250204	115900	109564720	2185	2185	2185	2185	1
409	20250204	115800	109562535	2180	2180	2180	2180	0
410	20250204	115700	109562535	2180	2180	2180	2180	0
411	20250204	115600	109562535	2180	2180	2180	2180	2000
412	20250204	115500	105202535	2180	2180	2180	2180	0
413	20250204	115400	105202535	2180	2180	2180	2180	200
414	20250204	115300	104766535	2175	2175	2175	2175	0
415	20250204	115200	104766535	2175	2175	2175	2175	842
416	20250204	115100	102935185	2175	2175	2175	2175	0
417	20250204	115000	102935185	2175	2175	2175	2175	0
418	20250204	114900	102935185	2175	2175	2175	2175	3591
419	20250204	114800	95124760	2180	2180	2180	2180	10
420	20250204	114700	95102960	2180	2180	2180	2180	3000
421	20250204	114600	88562960	2185	2185	2185	2185	0
422	20250204	114500	88562960	2185	2185	2185	2185	0
423	20250204	114400	88562960	2185	2185	2185	2185	0
424	20250204	114300	88562960	2185	2185	2185	2185	114
425	20250204	114200	88313870	2175	2175	2175	2175	0
426	20250204	114100	88313870	2175	2175	2175	2175	0
427	20250204	114000	88313870	2175	2180	2180	2175	370
428	20250204	113900	87508065	2185	2185	2185	2185	0
429	20250204	113800	87508065	2185	2185	2185	2185	0
430	20250204	113700	87508065	2185	2185	2185	2185	0
431	20250204	113600	87508065	2185	2185	2185	2185	205
432	20250204	113500	87060140	2180	2180	2180	2180	5798
433	20250204	113400	74420500	2180	2180	2180	2180	0
434	20250204	113300	74420500	2180	2180	2180	2180	0
435	20250204	113200	74420500	2180	2180	2180	2180	0
436	20250204	113100	74420500	2180	2180	2180	2180	0
437	20250204	113000	74420500	2180	2180	2180	2180	0
438	20250204	112900	74420500	2180	2180	2180	2180	0
439	20250204	112800	74420500	2180	2180	2180	2180	0
440	20250204	112700	74420500	2180	2180	2180	2180	0
441	20250204	112600	74420500	2180	2180	2180	2175	271
442	20250204	112500	73829795	2175	2175	2175	2175	0
443	20250204	112400	73829795	2175	2175	2175	2175	95
444	20250204	112300	73623170	2175	2175	2175	2175	0
445	20250204	112200	73623170	2175	2175	2175	2175	0
446	20250204	112100	73623170	2175	2175	2175	2175	0
447	20250204	112000	73623170	2175	2175	2175	2175	0
448	20250204	111900	73623170	2175	2175	2175	2175	0
449	20250204	111800	73623170	2175	2175	2175	2175	0
450	20250204	111700	73623170	2175	2175	2175	2175	67
451	20250204	111600	73477445	2180	2180	2180	2180	0
452	20250204	111500	73477445	2180	2180	2180	2180	0
453	20250204	111400	73477445	2180	2180	2180	2180	2163
454	20250204	111300	68762105	2185	2185	2185	2185	1
455	20250204	111200	68759920	2185	2185	2185	2185	1
456	20250204	111100	68757735	2180	2180	2180	2180	0
457	20250204	111000	68757735	2180	2180	2180	2180	0
458	20250204	110900	68757735	2180	2180	2180	2180	0
459	20250204	110800	68757735	2180	2180	2180	2180	0
460	20250204	110700	68757735	2180	2180	2180	2180	0
461	20250204	110600	68757735	2180	2180	2180	2180	0
462	20250204	110500	68757735	2180	2180	2180	2180	0
463	20250204	110400	68757735	2180	2180	2180	2180	3027
464	20250204	110300	62158875	2180	2180	2180	2180	200
465	20250204	110200	61722875	2180	2180	2180	2180	0
466	20250204	110100	61722875	2180	2180	2180	2180	0
467	20250204	110000	61722875	2180	2180	2180	2180	0
468	20250204	105900	61722875	2180	2180	2180	2180	0
469	20250204	105800	61722875	2180	2180	2180	2180	808
470	20250204	105700	59961435	2180	2180	2180	2180	0
471	20250204	105600	59961435	2180	2180	2180	2180	111
472	20250204	105500	59719455	2180	2180	2180	2180	0
473	20250204	105400	59719455	2180	2180	2180	2180	0
474	20250204	105300	59719455	2180	2180	2180	2180	0
475	20250204	105200	59719455	2180	2180	2180	2180	0
476	20250204	105100	59719455	2180	2180	2180	2180	0
477	20250204	105000	59719455	2180	2180	2180	2180	0
478	20250204	104900	59719455	2180	2180	2180	2180	0
479	20250204	104800	59719455	2180	2180	2180	2180	0
480	20250204	104700	59719455	2180	2180	2180	2180	0
481	20250204	104600	59719455	2180	2180	2180	2180	0
482	20250204	104500	59719455	2180	2180	2180	2180	0
483	20250204	104400	59719455	2180	2180	2180	2180	1
484	20250204	104300	59717275	2180	2180	2180	2180	176
485	20250204	104200	59333595	2180	2180	2180	2180	0
486	20250204	104100	59333595	2180	2180	2180	2180	0
487	20250204	104000	59333595	2180	2180	2180	2180	0
488	20250204	103900	59333595	2180	2180	2180	2180	0
489	20250204	103800	59333595	2180	2180	2180	2180	452
490	20250204	103700	58348235	2185	2185	2185	2185	1120
491	20250204	103600	55901035	2185	2185	2185	2185	0
492	20250204	103500	55901035	2185	2185	2185	2185	0
493	20250204	103400	55901035	2185	2185	2185	2185	0
494	20250204	103300	55901035	2185	2185	2185	2185	50
495	20250204	103200	55791785	2185	2185	2185	2185	0
496	20250204	103100	55791785	2185	2185	2185	2185	0
497	20250204	103000	55791785	2185	2185	2185	2185	0
498	20250204	102900	55791785	2185	2185	2185	2185	0
499	20250204	102800	55791785	2185	2185	2185	2185	0
500	20250204	102700	55791785	2185	2185	2185	2185	0
501	20250204	102600	55791785	2185	2185	2185	2185	0
502	20250204	102500	55791785	2185	2185	2185	2185	9
503	20250204	102400	55772120	2195	2195	2195	2195	0
504	20250204	102300	55772120	2195	2195	2195	2195	0
505	20250204	102200	55772120	2195	2195	2195	2195	0
506	20250204	102100	55772120	2195	2195	2195	2195	1
507	20250204	102000	55769925	2190	2190	2190	2190	0
508	20250204	101900	55769925	2190	2190	2190	2190	0
509	20250204	101800	55769925	2190	2190	2190	2190	0
510	20250204	101700	55769925	2190	2190	2190	2190	0
511	20250204	101600	55769925	2190	2190	2190	2190	0
512	20250204	101500	55769925	2190	2190	2190	2190	0
513	20250204	101400	55769925	2190	2190	2190	2190	0
514	20250204	101300	55769925	2190	2190	2190	2185	7431
515	20250204	101200	39504180	2195	2195	2195	2195	0
516	20250204	101100	39504180	2195	2195	2195	2195	0
517	20250204	101000	39504180	2195	2195	2195	2195	0
518	20250204	100900	39504180	2195	2195	2195	2195	50
519	20250204	100800	39394430	2195	2195	2195	2195	0
520	20250204	100700	39394430	2195	2195	2195	2195	11
521	20250204	100600	39370285	2195	2195	2195	2195	0
522	20250204	100500	39370285	2195	2195	2195	2195	0
523	20250204	100400	39370285	2195	2195	2195	2195	5
524	20250204	100300	39359310	2195	2195	2195	2195	0
525	20250204	100200	39359310	2195	2195	2195	2195	1
526	20250204	100100	39357115	2195	2195	2195	2195	0
527	20250204	100000	39357115	2195	2195	2195	2195	0
528	20250204	095900	39357115	2195	2195	2195	2195	546
529	20250204	095800	38158645	2195	2195	2195	2195	0
530	20250204	095700	38158645	2195	2195	2195	2195	487
531	20250204	095600	37089680	2195	2195	2195	2195	0
532	20250204	095500	37089680	2195	2195	2195	2195	0
533	20250204	095400	37089680	2195	2195	2195	2195	0
534	20250204	095300	37089680	2195	2195	2195	2195	0
535	20250204	095200	37089680	2195	2195	2195	2195	0
536	20250204	095100	37089680	2195	2195	2195	2195	0
537	20250204	095000	37089680	2195	2195	2195	2195	0
538	20250204	094900	37089680	2195	2195	2195	2195	0
539	20250204	094800	37089680	2195	2195	2195	2195	0
540	20250204	094700	37089680	2195	2195	2195	2195	0
541	20250204	094600	37089680	2195	2195	2195	2195	1
542	20250204	094500	37087485	2200	2200	2200	2200	0
543	20250204	094400	37087485	2200	2200	2200	2200	233
544	20250204	094300	36574885	2200	2200	2200	2200	0
545	20250204	094200	36574885	2200	2200	2200	2200	0
546	20250204	094100	36574885	2200	2200	2200	2200	0
547	20250204	094000	36574885	2200	2200	2200	2200	0
548	20250204	093900	36574885	2200	2200	2200	2200	0
549	20250204	093800	36574885	2200	2200	2200	2200	0
550	20250204	093700	36574885	2200	2200	2200	2200	0
551	20250204	093600	36574885	2200	2200	2200	2200	1
552	20250204	093500	36572685	2200	2200	2200	2200	5
553	20250204	093400	36561685	2200	2200	2200	2200	1
554	20250204	093300	36559485	2200	2200	2200	2200	3
555	20250204	093200	36552885	2200	2200	2200	2200	116
556	20250204	093100	36297685	2195	2195	2195	2195	1
557	20250204	093000	36295490	2195	2195	2195	2195	0
558	20250204	092900	36295490	2195	2195	2195	2195	194
559	20250204	092800	35869660	2195	2195	2195	2195	842
560	20250204	092700	34021470	2200	2200	2200	2200	0
561	20250204	092600	34021470	2200	2200	2200	2200	0
562	20250204	092500	34021470	2200	2200	2200	2200	15
563	20250204	092400	33988470	2200	2205	2205	2200	523
564	20250204	092300	32837760	2205	2205	2205	2205	0
565	20250204	092200	32837760	2205	2205	2205	2205	0
566	20250204	092100	32837760	2205	2205	2205	2205	33
567	20250204	092000	32764995	2200	2200	2200	2200	998
568	20250204	091900	30569395	2200	2200	2200	2200	0
569	20250204	091800	30569395	2200	2200	2200	2200	0
570	20250204	091700	30569395	2200	2200	2200	2200	984
571	20250204	091600	28404595	2190	2190	2190	2190	0
572	20250204	091500	28404595	2190	2190	2190	2190	0
573	20250204	091400	28404595	2190	2190	2190	2190	0
574	20250204	091300	28404595	2190	2190	2190	2190	0
575	20250204	091200	28404595	2190	2190	2190	2190	0
576	20250204	091100	28404595	2190	2195	2195	2190	36
577	20250204	091000	28325745	2205	2205	2205	2205	0
578	20250204	090900	28325745	2205	2205	2205	2200	62
579	20250204	090800	28189120	2210	2210	2210	2210	10
580	20250204	090700	28167020	2210	2210	2210	2210	0
581	20250204	090600	28167020	2210	2210	2210	2210	1811
582	20250204	090500	24164710	2215	2230	2245	2215	10830
583	20250204	090400	73025	2225	2215	2225	2215	15
584	20250204	090300	39725	2215	2215	2215	2215	0
585	20250204	090200	39725	2215	2205	2215	2205	15
586	20250204	090100	6615	2205	2205	2205	2205	0
587	20250204	090000	6615	2205	2205	2205	2205	3