KissMeData/028080/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191100	346632600	2990	2990	2990	2990	1904
3	20250204	191000	346632600	2990	2990	2990	2990	0
4	20250204	190900	346632600	2990	2990	2990	2990	0
5	20250204	190800	346632600	2990	2990	2990	2990	0
6	20250204	190700	346632600	2990	2990	2990	2990	0
7	20250204	190600	346632600	2990	2990	2990	2990	0
8	20250204	190500	346632600	2990	2990	2990	2990	0
9	20250204	190400	346632600	2990	2990	2990	2990	0
10	20250204	190300	346632600	2990	2990	2990	2990	0
11	20250204	190200	346632600	2990	2990	2990	2990	0
12	20250204	190100	346632600	2990	2990	2990	2990	0
13	20250204	190000	346632600	2990	2990	2990	2990	0
14	20250204	185900	346632600	2990	2990	2990	2990	0
15	20250204	185800	346632600	2990	2990	2990	2990	0
16	20250204	185700	346632600	2990	2990	2990	2990	0
17	20250204	185600	346632600	2990	2990	2990	2990	0
18	20250204	185500	346632600	2990	2990	2990	2990	0
19	20250204	185400	346632600	2990	2990	2990	2990	0
20	20250204	185300	346632600	2990	2990	2990	2990	0
21	20250204	185200	346632600	2990	2990	2990	2990	0
22	20250204	185100	346632600	2990	2990	2990	2990	0
23	20250204	185000	346632600	2990	2990	2990	2990	0
24	20250204	184900	346632600	2990	2990	2990	2990	0
25	20250204	184800	346632600	2990	2990	2990	2990	0
26	20250204	184700	346632600	2990	2990	2990	2990	0
27	20250204	184600	346632600	2990	2990	2990	2990	0
28	20250204	184500	346632600	2990	2990	2990	2990	0
29	20250204	184400	346632600	2990	2990	2990	2990	0
30	20250204	184300	346632600	2990	2990	2990	2990	0
31	20250204	184200	346632600	2990	2990	2990	2990	0
32	20250204	184100	346632600	2990	2990	2990	2990	1904
33	20250204	184000	346632600	2990	2990	2990	2990	0
34	20250204	183900	346632600	2990	2990	2990	2990	0
35	20250204	183800	346632600	2990	2990	2990	2990	0
36	20250204	183700	346632600	2990	2990	2990	2990	0
37	20250204	183600	346632600	2990	2990	2990	2990	0
38	20250204	183500	346632600	2990	2990	2990	2990	0
39	20250204	183400	346632600	2990	2990	2990	2990	0
40	20250204	183300	346632600	2990	2990	2990	2990	0
41	20250204	183200	346632600	2990	2990	2990	2990	0
42	20250204	183100	346632600	2990	2990	2990	2990	0
43	20250204	183000	346632600	2990	2990	2990	2990	0
44	20250204	182900	346632600	2990	2990	2990	2990	0
45	20250204	182800	346632600	2990	2990	2990	2990	0
46	20250204	182700	346632600	2990	2990	2990	2990	0
47	20250204	182600	346632600	2990	2990	2990	2990	0
48	20250204	182500	346632600	2990	2990	2990	2990	0
49	20250204	182400	346632600	2990	2990	2990	2990	0
50	20250204	182300	346632600	2990	2990	2990	2990	0
51	20250204	182200	346632600	2990	2990	2990	2990	0
52	20250204	182100	346632600	2990	2990	2990	2990	0
53	20250204	182000	346632600	2990	2990	2990	2990	0
54	20250204	181900	346632600	2990	2990	2990	2990	0
55	20250204	181800	346632600	2990	2990	2990	2990	0
56	20250204	181700	346632600	2990	2990	2990	2990	0
57	20250204	181600	346632600	2990	2990	2990	2990	0
58	20250204	181500	346632600	2990	2990	2990	2990	0
59	20250204	181400	346632600	2990	2990	2990	2990	0
60	20250204	181300	346632600	2990	2990	2990	2990	0
61	20250204	181200	346632600	2990	2990	2990	2990	0
62	20250204	181100	346632600	2990	2990	2990	2990	1904
63	20250204	181000	346632600	2990	2990	2990	2990	0
64	20250204	180900	346632600	2990	2990	2990	2990	0
65	20250204	180800	346632600	2990	2990	2990	2990	0
66	20250204	180700	346632600	2990	2990	2990	2990	0
67	20250204	180600	346632600	2990	2990	2990	2990	0
68	20250204	180500	346632600	2990	2990	2990	2990	0
69	20250204	180400	346632600	2990	2990	2990	2990	0
70	20250204	180300	346632600	2990	2990	2990	2990	0
71	20250204	180200	346632600	2990	2990	2990	2990	0
72	20250204	180100	346632600	2990	2990	2990	2990	0
73	20250204	180000	346632600	2990	2990	2990	2990	0
74	20250204	175900	346632600	2990	2990	2990	2990	0
75	20250204	175800	346632600	2990	2990	2990	2990	0
76	20250204	175700	346632600	2990	2990	2990	2990	0
77	20250204	175600	346632600	2990	2990	2990	2990	0
78	20250204	175500	346632600	2990	2990	2990	2990	0
79	20250204	175400	346632600	2990	2990	2990	2990	0
80	20250204	175300	346632600	2990	2990	2990	2990	0
81	20250204	175200	346632600	2990	2990	2990	2990	0
82	20250204	175100	346632600	2990	2990	2990	2990	0
83	20250204	175000	346632600	2990	2990	2990	2990	0
84	20250204	174900	346632600	2990	2990	2990	2990	0
85	20250204	174800	346632600	2990	2990	2990	2990	0
86	20250204	174700	346632600	2990	2990	2990	2990	0
87	20250204	174600	346632600	2990	2990	2990	2990	0
88	20250204	174500	346632600	2990	2990	2990	2990	0
89	20250204	174400	346632600	2990	2990	2990	2990	0
90	20250204	174300	346632600	2990	2990	2990	2990	0
91	20250204	174200	346632600	2990	2990	2990	2990	0
92	20250204	174100	346632600	2990	2990	2990	2990	1904
93	20250204	174000	346632600	2990	2990	2990	2990	0
94	20250204	173900	346632600	2990	2990	2990	2990	0
95	20250204	173800	346632600	2990	2990	2990	2990	0
96	20250204	173700	346632600	2990	2990	2990	2990	0
97	20250204	173600	346632600	2990	2990	2990	2990	0
98	20250204	173500	346632600	2990	2990	2990	2990	0
99	20250204	173400	346632600	2990	2990	2990	2990	0
100	20250204	173300	346632600	2990	2990	2990	2990	0
101	20250204	173200	346632600	2990	2990	2990	2990	0
102	20250204	173100	346632600	2990	2990	2990	2990	0
103	20250204	173000	346632600	2990	2990	2990	2990	0
104	20250204	172900	346632600	2990	2990	2990	2990	0
105	20250204	172800	346632600	2990	2990	2990	2990	0
106	20250204	172700	346632600	2990	2990	2990	2990	0
107	20250204	172600	346632600	2990	2990	2990	2990	0
108	20250204	172500	346632600	2990	2990	2990	2990	0
109	20250204	172400	346632600	2990	2990	2990	2990	0
110	20250204	172300	346632600	2990	2990	2990	2990	0
111	20250204	172200	346632600	2990	2990	2990	2990	0
112	20250204	172100	346632600	2990	2990	2990	2990	0
113	20250204	172000	346632600	2990	2990	2990	2990	0
114	20250204	171900	346632600	2990	2990	2990	2990	0
115	20250204	171800	346632600	2990	2990	2990	2990	0
116	20250204	171700	346632600	2990	2990	2990	2990	0
117	20250204	171600	346632600	2990	2990	2990	2990	0
118	20250204	171500	346632600	2990	2990	2990	2990	0
119	20250204	171400	346632600	2990	2990	2990	2990	0
120	20250204	171300	346632600	2990	2990	2990	2990	0
121	20250204	171200	346632600	2990	2990	2990	2990	0
122	20250204	171100	346632600	2990	2990	2990	2990	1904
123	20250204	171000	346632600	2990	2990	2990	2990	0
124	20250204	170900	346632600	2990	2990	2990	2990	0
125	20250204	170800	346632600	2990	2990	2990	2990	0
126	20250204	170700	346632600	2990	2990	2990	2990	0
127	20250204	170600	346632600	2990	2990	2990	2990	0
128	20250204	170500	346632600	2990	2990	2990	2990	0
129	20250204	170400	346632600	2990	2990	2990	2990	0
130	20250204	170300	346632600	2990	2990	2990	2990	0
131	20250204	170200	346632600	2990	2990	2990	2990	0
132	20250204	170100	346632600	2990	2990	2990	2990	0
133	20250204	170000	346632600	2990	2990	2990	2990	0
134	20250204	165900	346632600	2990	2990	2990	2990	0
135	20250204	165800	346632600	2990	2990	2990	2990	0
136	20250204	165700	346632600	2990	2990	2990	2990	0
137	20250204	165600	346632600	2990	2990	2990	2990	0
138	20250204	165500	346632600	2990	2990	2990	2990	0
139	20250204	165400	346632600	2990	2990	2990	2990	0
140	20250204	165300	346632600	2990	2990	2990	2990	0
141	20250204	165200	346632600	2990	2990	2990	2990	0
142	20250204	165100	346632600	2990	2990	2990	2990	0
143	20250204	165000	346632600	2990	2990	2990	2990	0
144	20250204	164900	346632600	2990	2990	2990	2990	0
145	20250204	164800	346632600	2990	2990	2990	2990	0
146	20250204	164700	346632600	2990	2990	2990	2990	0
147	20250204	164600	346632600	2990	2990	2990	2990	0
148	20250204	164500	346632600	2990	2990	2990	2990	0
149	20250204	164400	346632600	2990	2990	2990	2990	0
150	20250204	164300	346632600	2990	2990	2990	2990	0
151	20250204	164200	346632600	2990	2990	2990	2990	0
152	20250204	164100	346632600	2990	2990	2990	2990	1904
153	20250204	164000	346632600	2990	2990	2990	2990	0
154	20250204	163900	346632600	2990	2990	2990	2990	0
155	20250204	163800	346632600	2990	2990	2990	2990	0
156	20250204	163700	346632600	2990	2990	2990	2990	0
157	20250204	163600	346632600	2990	2990	2990	2990	0
158	20250204	163500	346632600	2990	2990	2990	2990	0
159	20250204	163400	346632600	2990	2990	2990	2990	0
160	20250204	163300	346632600	2990	2990	2990	2990	0
161	20250204	163200	346632600	2990	2990	2990	2990	0
162	20250204	163100	346632600	2990	2990	2990	2990	0
163	20250204	163000	346632600	2990	2990	2990	2990	0
164	20250204	162900	346632600	2990	2990	2990	2990	0
165	20250204	162800	346632600	2990	2990	2990	2990	0
166	20250204	162700	346632600	2990	2990	2990	2990	0
167	20250204	162600	346632600	2990	2990	2990	2990	0
168	20250204	162500	346632600	2990	2990	2990	2990	0
169	20250204	162400	346632600	2990	2990	2990	2990	0
170	20250204	162300	346632600	2990	2990	2990	2990	0
171	20250204	162200	346632600	2990	2990	2990	2990	0
172	20250204	162100	346632600	2990	2990	2990	2990	0
173	20250204	162000	346632600	2990	2990	2990	2990	0
174	20250204	161900	346632600	2990	2990	2990	2990	0
175	20250204	161800	346632600	2990	2990	2990	2990	0
176	20250204	161700	346632600	2990	2990	2990	2990	0
177	20250204	161600	346632600	2990	2990	2990	2990	0
178	20250204	161500	346632600	2990	2990	2990	2990	0
179	20250204	161400	346632600	2990	2990	2990	2990	0
180	20250204	161300	346632600	2990	2990	2990	2990	0
181	20250204	161200	346632600	2990	2990	2990	2990	0
182	20250204	161100	346632600	2990	2990	2990	2990	1904
183	20250204	161000	346632600	2990	2990	2990	2990	0
184	20250204	160900	346632600	2990	2990	2990	2990	0
185	20250204	160800	346632600	2990	2990	2990	2990	0
186	20250204	160700	346632600	2990	2990	2990	2990	0
187	20250204	160600	346632600	2990	2990	2990	2990	0
188	20250204	160500	346632600	2990	2990	2990	2990	0
189	20250204	160400	346632600	2990	2990	2990	2990	0
190	20250204	160300	346632600	2990	2990	2990	2990	0
191	20250204	160200	346632600	2990	2990	2990	2990	0
192	20250204	160100	346632600	2990	2990	2990	2990	0
193	20250204	160000	346632600	2990	2990	2990	2990	0
194	20250204	155900	346632600	2990	2990	2990	2990	0
195	20250204	155800	346632600	2990	2990	2990	2990	0
196	20250204	155700	346632600	2990	2990	2990	2990	0
197	20250204	155600	346632600	2990	2990	2990	2990	0
198	20250204	155500	346632600	2990	2990	2990	2990	0
199	20250204	155400	346632600	2990	2990	2990	2990	0
200	20250204	155300	346632600	2990	2990	2990	2990	0
201	20250204	155200	346632600	2990	2990	2990	2990	0
202	20250204	155100	346632600	2990	2990	2990	2990	0
203	20250204	155000	346632600	2990	2990	2990	2990	0
204	20250204	154900	346632600	2990	2990	2990	2990	0
205	20250204	154800	346632600	2990	2990	2990	2990	0
206	20250204	154700	346632600	2990	2990	2990	2990	0
207	20250204	154600	346632600	2990	2990	2990	2990	0
208	20250204	154500	346632600	2990	2990	2990	2990	0
209	20250204	154400	346632600	2990	2990	2990	2990	0
210	20250204	154300	346632600	2990	2990	2990	2990	0
211	20250204	154200	346632600	2990	2990	2990	2990	0
212	20250204	154100	346632600	2990	2990	2990	2990	1904
213	20250204	154000	346632600	2990	2990	2990	2990	0
214	20250204	153900	346632600	2990	2990	2990	2990	0
215	20250204	153800	346632600	2990	2990	2990	2990	0
216	20250204	153700	346632600	2990	2990	2990	2990	0
217	20250204	153600	346632600	2990	2990	2990	2990	0
218	20250204	153500	346632600	2990	2990	2990	2990	0
219	20250204	153400	346632600	2990	2990	2990	2990	0
220	20250204	153300	346632600	2990	2990	2990	2990	0
221	20250204	153200	346632600	2990	2990	2990	2990	0
222	20250204	153100	346632600	2990	2990	2990	2990	0
223	20250204	153000	346632600	2990	2990	2990	2990	1904
224	20250204	152900	340939640	2980	2980	2980	2980	0
225	20250204	152800	340939640	2980	2980	2980	2980	0
226	20250204	152700	340939640	2980	2980	2980	2980	0
227	20250204	152600	340939640	2980	2980	2980	2980	0
228	20250204	152500	340939640	2980	2980	2980	2980	0
229	20250204	152400	340939640	2980	2980	2980	2980	0
230	20250204	152300	340939640	2980	2980	2980	2980	0
231	20250204	152200	340939640	2980	2980	2980	2980	0
232	20250204	152100	340939640	2980	2980	2980	2980	0
233	20250204	152000	340939640	2980	2980	2980	2980	0
234	20250204	151900	340939640	2980	2980	2980	2980	0
235	20250204	151800	340939640	2980	2980	2980	2980	215
236	20250204	151700	340298940	2980	2980	2980	2980	95
237	20250204	151600	340015840	2990	2990	2990	2990	0
238	20250204	151500	340015840	2990	2990	2990	2990	0
239	20250204	151400	340015840	2990	2990	2990	2990	26
240	20250204	151300	339938100	2990	2990	2990	2990	0
241	20250204	151200	339938100	2990	2990	2990	2980	49
242	20250204	151100	339791640	2980	2980	2980	2980	9
243	20250204	151000	339764820	2980	2980	2980	2980	0
244	20250204	150900	339764820	2980	2980	2980	2980	2
245	20250204	150800	339758860	2980	2980	2980	2980	0
246	20250204	150700	339758860	2980	2980	2980	2980	11
247	20250204	150600	339726080	2980	2980	2980	2980	49
248	20250204	150500	339580060	2990	2990	2990	2990	60
249	20250204	150400	339400660	2980	2980	2980	2980	0
250	20250204	150300	339400660	2980	2980	2980	2980	115
251	20250204	150200	339057960	2980	2980	2980	2980	0
252	20250204	150100	339057960	2980	2980	2980	2980	0
253	20250204	150000	339057960	2980	2980	2980	2980	168
254	20250204	145900	338557320	2980	2980	2980	2980	0
255	20250204	145800	338557320	2980	2980	2980	2980	195
256	20250204	145700	337976220	2980	2985	2985	2980	55
257	20250204	145600	337812070	2985	2985	2985	2985	100
258	20250204	145500	337513570	2995	2995	2995	2995	2
259	20250204	145400	337507580	2995	2995	2995	2995	10
260	20250204	145300	337477630	2995	2995	2995	2995	0
261	20250204	145200	337477630	2995	2995	2995	2995	90
262	20250204	145100	337208080	2995	2995	2995	2995	0
263	20250204	145000	337208080	2995	2990	2995	2990	592
264	20250204	144900	335437990	2980	2980	2980	2980	219
265	20250204	144800	334785370	2980	2980	2980	2980	0
266	20250204	144700	334785370	2980	2980	2980	2980	0
267	20250204	144600	334785370	2980	2980	2980	2980	300
268	20250204	144500	333891370	2980	2980	2980	2980	0
269	20250204	144400	333891370	2980	2980	2980	2980	100
270	20250204	144300	333593370	2980	2980	2980	2980	0
271	20250204	144200	333593370	2980	2980	2980	2980	0
272	20250204	144100	333593370	2980	2980	2980	2980	30
273	20250204	144000	333503970	2990	2990	2990	2990	250
274	20250204	143900	332756470	2980	2980	2980	2980	0
275	20250204	143800	332756470	2980	2980	2980	2980	0
276	20250204	143700	332756470	2980	2980	2980	2980	500
277	20250204	143600	331266470	2980	2980	2980	2980	0
278	20250204	143500	331266470	2980	2980	2980	2980	0
279	20250204	143400	331266470	2980	2980	2980	2980	7
280	20250204	143300	331245610	2980	2980	2980	2980	28
281	20250204	143200	331162170	2975	2975	2975	2975	0
282	20250204	143100	331162170	2975	2975	2975	2975	57
283	20250204	143000	330992595	2975	2975	2975	2975	500
284	20250204	142900	329505095	2960	2960	2960	2960	0
285	20250204	142800	329505095	2960	2960	2960	2960	0
286	20250204	142700	329505095	2960	2960	2960	2960	0
287	20250204	142600	329505095	2960	2960	2960	2960	0
288	20250204	142500	329505095	2960	2960	2960	2960	0
289	20250204	142400	329505095	2960	2960	2960	2960	0
290	20250204	142300	329505095	2960	2960	2960	2960	220
291	20250204	142200	328853895	2960	2960	2960	2960	0
292	20250204	142100	328853895	2960	2960	2960	2960	0
293	20250204	142000	328853895	2960	2960	2960	2960	320
294	20250204	141900	327906695	2960	2960	2960	2960	800
295	20250204	141800	325538695	2965	2970	2970	2965	438
296	20250204	141700	324239985	2970	2970	2970	2970	0
297	20250204	141600	324239985	2970	2970	2970	2970	57
298	20250204	141500	324070695	2970	2970	2970	2970	0
299	20250204	141400	324070695	2970	2970	2970	2970	0
300	20250204	141300	324070695	2970	2970	2970	2970	0
301	20250204	141200	324070695	2970	2970	2970	2970	200
302	20250204	141100	323476695	2965	2965	2965	2965	0
303	20250204	141000	323476695	2965	2965	2965	2965	0
304	20250204	140900	323476695	2965	2970	2970	2965	500
305	20250204	140800	321991760	2970	2970	2970	2970	22
306	20250204	140700	321926420	2975	2975	2975	2975	1276
307	20250204	140600	318130320	2975	2975	2975	2975	37
308	20250204	140500	318020245	2980	2980	2980	2980	88
309	20250204	140400	317758005	2980	2990	3005	2980	513
310	20250204	140300	316223000	2995	2995	2995	2995	0
311	20250204	140200	316223000	2995	2995	2995	2995	0
312	20250204	140100	316223000	2995	2995	2995	2995	20
313	20250204	140000	316163100	2990	2990	2990	2990	0
314	20250204	135900	316163100	2990	2990	2990	2990	600
315	20250204	135800	314369100	2990	2990	2990	2990	0
316	20250204	135700	314369100	2990	2990	2990	2990	0
317	20250204	135600	314369100	2990	2990	2990	2990	0
318	20250204	135500	314369100	2990	2990	2990	2990	0
319	20250204	135400	314369100	2990	2990	2990	2990	18
320	20250204	135300	314315280	2970	2970	2970	2970	0
321	20250204	135200	314315280	2970	2980	2980	2970	1000
322	20250204	135100	311340130	2980	2980	2980	2980	0
323	20250204	135000	311340130	2980	2980	2980	2980	0
324	20250204	134900	311340130	2980	2980	2980	2980	0
325	20250204	134800	311340130	2980	2980	2980	2980	702
326	20250204	134700	309248170	2980	2980	2980	2980	0
327	20250204	134600	309248170	2980	2980	2980	2980	0
328	20250204	134500	309248170	2980	2980	2980	2980	0
329	20250204	134400	309248170	2980	2980	2980	2980	0
330	20250204	134300	309248170	2980	2980	2980	2980	0
331	20250204	134200	309248170	2980	2980	2980	2980	0
332	20250204	134100	309248170	2980	2980	2980	2980	0
333	20250204	134000	309248170	2980	2980	2980	2980	0
334	20250204	133900	309248170	2980	2980	2980	2980	0
335	20250204	133800	309248170	2980	2980	2980	2980	1
336	20250204	133700	309245190	2995	2995	2995	2995	0
337	20250204	133600	309245190	2995	2995	2995	2995	0
338	20250204	133500	309245190	2995	2995	2995	2995	0
339	20250204	133400	309245190	2995	2995	2995	2995	0
340	20250204	133300	309245190	2995	2995	2995	2995	0
341	20250204	133200	309245190	2995	2995	2995	2995	0
342	20250204	133100	309245190	2995	2995	2995	2995	0
343	20250204	133000	309245190	2995	2995	2995	2995	0
344	20250204	132900	309245190	2995	2995	2995	2995	200
345	20250204	132800	308646190	2995	2995	2995	2995	2
346	20250204	132700	308640200	2985	2985	2985	2985	0
347	20250204	132600	308640200	2985	2985	2985	2985	0
348	20250204	132500	308640200	2985	2980	2985	2980	1272
349	20250204	132400	304848720	2980	2980	2980	2980	998
350	20250204	132300	301874680	2985	2985	2985	2985	0
351	20250204	132200	301874680	2985	2985	2985	2985	0
352	20250204	132100	301874680	2985	2990	2990	2985	720
353	20250204	132000	299722295	3000	3005	3005	3000	12108
354	20250204	131900	263389425	3015	3015	3015	3015	0
355	20250204	131800	263389425	3015	3015	3015	3015	0
356	20250204	131700	263389425	3015	3015	3015	3015	0
357	20250204	131600	263389425	3015	3015	3015	3015	147
358	20250204	131500	262946220	3005	3005	3005	3005	0
359	20250204	131400	262946220	3005	3005	3005	3005	0
360	20250204	131300	262946220	3005	3005	3005	3005	0
361	20250204	131200	262946220	3005	3005	3005	3005	0
362	20250204	131100	262946220	3005	3005	3005	3005	0
363	20250204	131000	262946220	3005	3005	3005	3005	0
364	20250204	130900	262946220	3005	3005	3005	3005	0
365	20250204	130800	262946220	3005	3005	3005	3005	0
366	20250204	130700	262946220	3005	3005	3005	3005	1
367	20250204	130600	262943215	3015	3015	3015	3015	9
368	20250204	130500	262916080	3005	3005	3005	3005	0
369	20250204	130400	262916080	3005	3025	3025	3005	3730
370	20250204	130300	251652140	3025	3025	3025	3025	30
371	20250204	130200	251561390	3025	3025	3025	3025	290
372	20250204	130100	250684140	3030	3025	3030	3025	62
373	20250204	130000	250496580	3025	3025	3025	3025	30
374	20250204	125900	250405830	3015	3015	3015	3015	2
375	20250204	125800	250399800	3025	3015	3025	3015	753
376	20250204	125700	248122005	3020	3020	3020	3020	1
377	20250204	125600	248118985	3020	3020	3020	3020	10
378	20250204	125500	248088785	3020	3020	3020	3020	10
379	20250204	125400	248058585	3025	3025	3025	3025	1
380	20250204	125300	248055560	3020	3020	3020	3020	136
381	20250204	125200	247644840	3020	3020	3020	3020	0
382	20250204	125100	247644840	3020	3020	3020	3020	0
383	20250204	125000	247644840	3020	3015	3020	3015	1020
384	20250204	124900	244564540	3020	3020	3020	3020	0
385	20250204	124800	244564540	3020	3005	3020	3005	952
386	20250204	124700	241696665	3010	3010	3010	3010	0
387	20250204	124600	241696665	3010	3010	3010	3010	0
388	20250204	124500	241696665	3010	3010	3010	3010	51
389	20250204	124400	241543155	3010	3010	3010	3010	50
390	20250204	124300	241392655	3010	3010	3010	3010	0
391	20250204	124200	241392655	3010	3005	3010	3005	132
392	20250204	124100	240995370	3005	3005	3005	3005	3
393	20250204	124000	240986355	3005	3005	3005	3005	0
394	20250204	123900	240986355	3005	3005	3005	3005	0
395	20250204	123800	240986355	3005	3005	3005	3005	706
396	20250204	123700	238864825	3000	3000	3000	3000	0
397	20250204	123600	238864825	3000	3000	3000	3000	0
398	20250204	123500	238864825	3000	3000	3000	3000	0
399	20250204	123400	238864825	3000	3005	3005	3000	400
400	20250204	123300	237662925	3010	3010	3010	3010	0
401	20250204	123200	237662925	3010	3010	3010	3010	0
402	20250204	123100	237662925	3010	3010	3010	3010	0
403	20250204	123000	237662925	3010	3010	3010	3010	1
404	20250204	122900	237659915	3010	3010	3010	3010	0
405	20250204	122800	237659915	3010	3010	3010	3010	0
406	20250204	122700	237659915	3010	2995	3010	2995	5
407	20250204	122600	237644925	2995	2995	2995	2995	51
408	20250204	122500	237492180	3010	3010	3010	3010	1
409	20250204	122400	237489170	3010	3010	3010	3010	0
410	20250204	122300	237489170	3010	3010	3010	3010	2
411	20250204	122200	237483150	3000	3000	3000	3000	0
412	20250204	122100	237483150	3000	3000	3000	3000	0
413	20250204	122000	237483150	3000	3000	3000	3000	0
414	20250204	121900	237483150	3000	3000	3000	3000	0
415	20250204	121800	237483150	3000	3000	3000	3000	2028
416	20250204	121700	231399150	3000	3000	3000	3000	1000
417	20250204	121600	228399150	3000	3000	3000	3000	0
418	20250204	121500	228399150	3000	3000	3000	3000	0
419	20250204	121400	228399150	3000	3000	3000	3000	40
420	20250204	121300	228279150	2990	2990	2990	2990	0
421	20250204	121200	228279150	2990	2990	2990	2990	0
422	20250204	121100	228279150	2990	2990	2990	2990	0
423	20250204	121000	228279150	2990	2990	2990	2990	0
424	20250204	120900	228279150	2990	2990	2990	2990	0
425	20250204	120800	228279150	2990	2990	2990	2990	0
426	20250204	120700	228279150	2990	3000	3000	2990	146
427	20250204	120600	227842040	3000	3000	3000	3000	0
428	20250204	120500	227842040	3000	3000	3000	3000	233
429	20250204	120400	227143040	3000	3000	3000	3000	0
430	20250204	120300	227143040	3000	3000	3000	3000	238
431	20250204	120200	226429040	3000	3000	3000	3000	0
432	20250204	120100	226429040	3000	3000	3000	3000	59
433	20250204	120000	226252040	3005	3005	3005	3005	0
434	20250204	115900	226252040	3005	3005	3005	3005	0
435	20250204	115800	226252040	3005	3000	3005	3000	1335
436	20250204	115700	222246565	3005	3005	3005	3005	0
437	20250204	115600	222246565	3005	3005	3005	3005	6
438	20250204	115500	222228535	3005	3005	3005	3005	10
439	20250204	115400	222198485	3005	3005	3005	3005	200
440	20250204	115300	221597485	3005	3005	3005	3005	0
441	20250204	115200	221597485	3005	3005	3005	3005	0
442	20250204	115100	221597485	3005	3005	3005	3005	2
443	20250204	115000	221591475	2995	2995	2995	2995	0
444	20250204	114900	221591475	2995	2995	2995	2995	2
445	20250204	114800	221585485	3005	3005	3005	3005	0
446	20250204	114700	221585485	3005	3005	3005	3005	0
447	20250204	114600	221585485	3005	3005	3005	3005	0
448	20250204	114500	221585485	3005	3005	3005	3005	10
449	20250204	114400	221555435	3005	3005	3005	3005	0
450	20250204	114300	221555435	3005	3005	3005	3005	1031
451	20250204	114200	218457280	3005	3005	3005	3005	0
452	20250204	114100	218457280	3005	3005	3005	3005	0
453	20250204	114000	218457280	3005	3005	3005	3005	2
454	20250204	113900	218451270	2995	3000	3000	2995	607
455	20250204	113800	216630795	3010	3010	3010	3010	0
456	20250204	113700	216630795	3010	3010	3010	3010	2
457	20250204	113600	216624775	3000	3000	3000	3000	15
458	20250204	113500	216579775	3010	3010	3010	3010	0
459	20250204	113400	216579775	3010	3010	3010	3010	0
460	20250204	113300	216579775	3010	3010	3010	3010	0
461	20250204	113200	216579775	3010	3010	3010	3010	0
462	20250204	113100	216579775	3010	3010	3010	3010	1
463	20250204	113000	216576765	3010	3010	3010	3010	0
464	20250204	112900	216576765	3010	3010	3010	3010	0
465	20250204	112800	216576765	3010	3010	3010	3000	1971
466	20250204	112700	210644085	3000	3010	3010	3000	18
467	20250204	112600	210590055	3010	3010	3010	3010	5
468	20250204	112500	210575005	3015	3015	3015	3015	0
469	20250204	112400	210575005	3015	3015	3015	3015	35
470	20250204	112300	210469480	3015	3015	3015	3015	0
471	20250204	112200	210469480	3015	3015	3015	3015	0
472	20250204	112100	210469480	3015	3000	3015	3000	101
473	20250204	112000	210165080	2995	2995	2995	2995	0
474	20250204	111900	210165080	2995	2995	2995	2995	0
475	20250204	111800	210165080	2995	2995	2995	2995	0
476	20250204	111700	210165080	2995	3000	3000	2995	200
477	20250204	111600	209565785	3015	3015	3015	3015	0
478	20250204	111500	209565785	3015	3015	3015	3015	0
479	20250204	111400	209565785	3015	3010	3015	3010	72
480	20250204	111300	209349055	2985	2985	2985	2985	0
481	20250204	111200	209349055	2985	2985	2985	2985	0
482	20250204	111100	209349055	2985	2985	2985	2985	0
483	20250204	111000	209349055	2985	2995	2995	2985	459
484	20250204	110900	207977560	2985	2985	2985	2985	0
485	20250204	110800	207977560	2985	2985	2985	2985	0
486	20250204	110700	207977560	2985	2985	2985	2985	24
487	20250204	110600	207905920	2985	2985	2985	2985	10
488	20250204	110500	207876070	3010	3010	3010	3010	5
489	20250204	110400	207861020	3010	3010	3010	3010	1
490	20250204	110300	207858010	3010	3010	3010	3010	0
491	20250204	110200	207858010	3010	2985	3010	2985	11
492	20250204	110100	207825100	2985	2985	2985	2985	0
493	20250204	110000	207825100	2985	2985	2985	2985	0
494	20250204	105900	207825100	2985	2985	2985	2985	248
495	20250204	105800	207084820	2985	2985	2985	2985	100
496	20250204	105700	206786320	2985	2995	2995	2985	1460
497	20250204	105600	202425020	2985	2990	2990	2985	417
498	20250204	105500	201178375	2985	2985	2985	2985	0
499	20250204	105400	201178375	2985	2985	2985	2985	0
500	20250204	105300	201178375	2985	2985	2985	2985	0
501	20250204	105200	201178375	2985	2985	2985	2980	650
502	20250204	105100	199238375	2980	2985	2985	2980	318
503	20250204	105000	198289235	2985	2985	2985	2985	30
504	20250204	104900	198199685	2990	3000	3000	2990	953
505	20250204	104800	195348410	3000	3000	3000	3000	0
506	20250204	104700	195348410	3000	3000	3000	3000	0
507	20250204	104600	195348410	3000	3000	3000	3000	657
508	20250204	104500	193377410	3000	3000	3000	3000	400
509	20250204	104400	192177410	2995	3020	3020	2995	56
510	20250204	104300	192009665	3020	3020	3020	3020	429
511	20250204	104200	190714085	3020	3015	3020	3015	334
512	20250204	104100	189705580	3025	3010	3025	3010	600
513	20250204	104000	187896330	2990	2990	2990	2990	924
514	20250204	103900	185133570	2980	2980	2980	2980	206
515	20250204	103800	184519690	2975	2975	2975	2975	2144
516	20250204	103700	178141290	2950	2960	2960	2950	634
517	20250204	103600	176267000	2960	2975	2975	2960	255
518	20250204	103500	175509285	2980	2980	2980	2980	0
519	20250204	103400	175509285	2980	2980	2980	2980	0
520	20250204	103300	175509285	2980	2980	2980	2980	0
521	20250204	103200	175509285	2980	2980	2980	2980	5
522	20250204	103100	175494385	2975	2980	2980	2975	160
523	20250204	103000	175018235	2980	2990	2990	2980	548
524	20250204	102900	173383870	2990	2990	2990	2990	0
525	20250204	102800	173383870	2990	2990	2990	2990	0
526	20250204	102700	173383870	2990	3000	3015	2990	2854
527	20250204	102600	164824090	3000	3010	3010	3000	305
528	20250204	102500	163908040	3010	3025	3025	3000	1331
529	20250204	102400	159907285	3025	3025	3025	3010	256
530	20250204	102300	159133950	3025	3025	3025	3025	2
531	20250204	102200	159127900	3025	3025	3025	3025	0
532	20250204	102100	159127900	3025	3025	3025	3025	0
533	20250204	102000	159127900	3025	3025	3025	3025	30
534	20250204	101900	159037150	3025	3010	3025	3010	87
535	20250204	101800	158775265	3025	3025	3025	3025	0
536	20250204	101700	158775265	3025	3025	3025	3025	1402
537	20250204	101600	154534215	3025	3020	3025	3020	150
538	20250204	101500	154080825	3020	3010	3020	3010	167
539	20250204	101400	153577215	3015	3015	3015	3015	1
540	20250204	101300	153574200	3015	3010	3015	3010	330
541	20250204	101200	152579500	3015	3015	3015	3015	1
542	20250204	101100	152576485	3015	3015	3015	3015	0
543	20250204	101000	152576485	3015	3015	3015	3015	0
544	20250204	100900	152576485	3015	3015	3015	3015	0
545	20250204	100800	152576485	3015	3015	3015	3005	13
546	20250204	100700	152537390	3015	3000	3015	3000	115
547	20250204	100600	152192285	3000	3000	3000	3000	0
548	20250204	100500	152192285	3000	3010	3010	3000	171
549	20250204	100400	151679275	3000	3000	3000	3000	0
550	20250204	100300	151679275	3000	3015	3015	3000	1930
551	20250204	100200	145874665	3025	3025	3025	3025	0
552	20250204	100100	145874665	3025	3025	3025	3025	32
553	20250204	100000	145777865	3025	3005	3025	3005	644
554	20250204	095900	143841905	3025	3010	3025	3005	956
555	20250204	095800	140964755	3005	3040	3040	3005	3383
556	20250204	095700	130764385	3040	3035	3040	3035	134
557	20250204	095600	130357640	3035	3035	3035	3035	210
558	20250204	095500	129720290	3035	3040	3045	3035	151
559	20250204	095400	129261210	3035	3035	3040	3035	2414
560	20250204	095300	121931990	3035	3020	3035	3020	761
561	20250204	095200	119624305	3010	3000	3020	3000	4667
562	20250204	095100	105581595	2985	2985	2985	2985	0
563	20250204	095000	105581595	2985	2985	2985	2985	850
564	20250204	094900	103044345	3000	2980	3000	2980	201
565	20250204	094800	102445345	2985	2985	2985	2985	100
566	20250204	094700	102146845	2980	3000	3000	2980	645
567	20250204	094600	100219175	3000	3000	3000	3000	6
568	20250204	094500	100201175	2990	2990	2990	2990	5
569	20250204	094400	100186225	3000	3000	3000	3000	8
570	20250204	094300	100162225	3000	3000	3000	3000	0
571	20250204	094200	100162225	3000	3000	3000	3000	11
572	20250204	094100	100129225	2985	2985	2985	2985	0
573	20250204	094000	100129225	2985	3000	3000	2985	1413
574	20250204	093900	95904780	2995	3005	3005	2995	1252
575	20250204	093800	92153940	3005	3005	3005	3005	425
576	20250204	093700	90876815	2990	3005	3005	2990	236
577	20250204	093600	90168680	3005	2990	3005	2990	680
578	20250204	093500	88133485	2990	2990	2990	2990	0
579	20250204	093400	88133485	2990	2990	2990	2990	51
580	20250204	093300	87980995	2970	2970	2970	2970	1
581	20250204	093200	87978025	2990	2990	2990	2990	0
582	20250204	093100	87978025	2990	2975	2990	2975	251
583	20250204	093000	87230400	2995	2995	2995	2995	0
584	20250204	092900	87230400	2995	2995	2995	2995	2
585	20250204	092800	87224410	2990	2990	2990	2990	0
586	20250204	092700	87224410	2990	2970	2990	2970	254
587	20250204	092600	86464970	2990	2980	2990	2980	301
588	20250204	092500	85567980	2995	2990	2995	2990	865
589	20250204	092400	82979815	3000	3000	3000	3000	0
590	20250204	092300	82979815	3000	3000	3000	3000	150
591	20250204	092200	82529815	3000	3000	3000	3000	88
592	20250204	092100	82265815	3000	3000	3000	3000	51
593	20250204	092000	82112815	2990	2985	2990	2985	364
594	20250204	091900	81026050	2985	2985	2985	2985	1
595	20250204	091800	81023065	3000	2975	3000	2975	4815
596	20250204	091700	66589095	2985	2990	2990	2985	11
597	20250204	091600	66556250	2990	2980	2990	2980	472
598	20250204	091500	65147185	2980	2970	2980	2970	85
599	20250204	091400	64893945	2985	2975	2985	2975	380
600	20250204	091300	63763435	2980	2980	2980	2980	250
601	20250204	091200	63018435	2980	2980	2980	2980	76
602	20250204	091100	62791955	2980	2965	2980	2965	726
603	20250204	091000	60631410	2965	2965	2965	2965	236
604	20250204	090900	59931670	2965	2970	2970	2965	1059
605	20250204	090800	56791180	2990	2970	2990	2970	663
606	20250204	090700	54822050	2970	2995	3000	2970	393
607	20250204	090600	53644100	3000	2995	3020	2965	4679
608	20250204	090500	39642040	2990	2970	2990	2970	291
609	20250204	090400	38774190	2970	3005	3020	2970	4724
610	20250204	090300	24597545	3000	2985	3005	2985	1226
611	20250204	090200	20925165	2965	2990	2990	2950	1027
612	20250204	090100	17879610	2990	2985	3010	2965	4067
613	20250204	090000	5777640	2980	2895	2980	2895	1971