KissMeData/032960/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191500	5801340	9870	9870	9870	9870	1
3	20250204	191400	5801340	9870	9870	9870	9870	0
4	20250204	191300	5801340	9870	9870	9870	9870	0
5	20250204	191200	5801340	9870	9870	9870	9870	0
6	20250204	191100	5801340	9870	9870	9870	9870	0
7	20250204	191000	5801340	9870	9870	9870	9870	0
8	20250204	190900	5801340	9870	9870	9870	9870	0
9	20250204	190800	5801340	9870	9870	9870	9870	0
10	20250204	190700	5801340	9870	9870	9870	9870	0
11	20250204	190600	5801340	9870	9870	9870	9870	0
12	20250204	190500	5801340	9870	9870	9870	9870	0
13	20250204	190400	5801340	9870	9870	9870	9870	0
14	20250204	190300	5801340	9870	9870	9870	9870	0
15	20250204	190200	5801340	9870	9870	9870	9870	0
16	20250204	190100	5801340	9870	9870	9870	9870	0
17	20250204	190000	5801340	9870	9870	9870	9870	0
18	20250204	185900	5801340	9870	9870	9870	9870	0
19	20250204	185800	5801340	9870	9870	9870	9870	0
20	20250204	185700	5801340	9870	9870	9870	9870	0
21	20250204	185600	5801340	9870	9870	9870	9870	0
22	20250204	185500	5801340	9870	9870	9870	9870	0
23	20250204	185400	5801340	9870	9870	9870	9870	0
24	20250204	185300	5801340	9870	9870	9870	9870	0
25	20250204	185200	5801340	9870	9870	9870	9870	0
26	20250204	185100	5801340	9870	9870	9870	9870	0
27	20250204	185000	5801340	9870	9870	9870	9870	0
28	20250204	184900	5801340	9870	9870	9870	9870	0
29	20250204	184800	5801340	9870	9870	9870	9870	0
30	20250204	184700	5801340	9870	9870	9870	9870	0
31	20250204	184600	5801340	9870	9870	9870	9870	0
32	20250204	184500	5801340	9870	9870	9870	9870	1
33	20250204	184400	5801340	9870	9870	9870	9870	0
34	20250204	184300	5801340	9870	9870	9870	9870	0
35	20250204	184200	5801340	9870	9870	9870	9870	0
36	20250204	184100	5801340	9870	9870	9870	9870	0
37	20250204	184000	5801340	9870	9870	9870	9870	0
38	20250204	183900	5801340	9870	9870	9870	9870	0
39	20250204	183800	5801340	9870	9870	9870	9870	0
40	20250204	183700	5801340	9870	9870	9870	9870	0
41	20250204	183600	5801340	9870	9870	9870	9870	0
42	20250204	183500	5801340	9870	9870	9870	9870	0
43	20250204	183400	5801340	9870	9870	9870	9870	0
44	20250204	183300	5801340	9870	9870	9870	9870	0
45	20250204	183200	5801340	9870	9870	9870	9870	0
46	20250204	183100	5801340	9870	9870	9870	9870	0
47	20250204	183000	5801340	9870	9870	9870	9870	0
48	20250204	182900	5801340	9870	9870	9870	9870	0
49	20250204	182800	5801340	9870	9870	9870	9870	0
50	20250204	182700	5801340	9870	9870	9870	9870	0
51	20250204	182600	5801340	9870	9870	9870	9870	0
52	20250204	182500	5801340	9870	9870	9870	9870	0
53	20250204	182400	5801340	9870	9870	9870	9870	0
54	20250204	182300	5801340	9870	9870	9870	9870	0
55	20250204	182200	5801340	9870	9870	9870	9870	0
56	20250204	182100	5801340	9870	9870	9870	9870	0
57	20250204	182000	5801340	9870	9870	9870	9870	0
58	20250204	181900	5801340	9870	9870	9870	9870	0
59	20250204	181800	5801340	9870	9870	9870	9870	0
60	20250204	181700	5801340	9870	9870	9870	9870	0
61	20250204	181600	5801340	9870	9870	9870	9870	0
62	20250204	181500	5801340	9870	9870	9870	9870	1
63	20250204	181400	5801340	9870	9870	9870	9870	0
64	20250204	181300	5801340	9870	9870	9870	9870	0
65	20250204	181200	5801340	9870	9870	9870	9870	0
66	20250204	181100	5801340	9870	9870	9870	9870	0
67	20250204	181000	5801340	9870	9870	9870	9870	0
68	20250204	180900	5801340	9870	9870	9870	9870	0
69	20250204	180800	5801340	9870	9870	9870	9870	0
70	20250204	180700	5801340	9870	9870	9870	9870	0
71	20250204	180600	5801340	9870	9870	9870	9870	0
72	20250204	180500	5801340	9870	9870	9870	9870	0
73	20250204	180400	5801340	9870	9870	9870	9870	0
74	20250204	180300	5801340	9870	9870	9870	9870	0
75	20250204	180200	5801340	9870	9870	9870	9870	0
76	20250204	180100	5801340	9870	9870	9870	9870	0
77	20250204	180000	5801340	9870	9870	9870	9870	0
78	20250204	175900	5801340	9870	9870	9870	9870	0
79	20250204	175800	5801340	9870	9870	9870	9870	0
80	20250204	175700	5801340	9870	9870	9870	9870	0
81	20250204	175600	5801340	9870	9870	9870	9870	0
82	20250204	175500	5801340	9870	9870	9870	9870	0
83	20250204	175400	5801340	9870	9870	9870	9870	0
84	20250204	175300	5801340	9870	9870	9870	9870	0
85	20250204	175200	5801340	9870	9870	9870	9870	0
86	20250204	175100	5801340	9870	9870	9870	9870	0
87	20250204	175000	5801340	9870	9870	9870	9870	0
88	20250204	174900	5801340	9870	9870	9870	9870	0
89	20250204	174800	5801340	9870	9870	9870	9870	0
90	20250204	174700	5801340	9870	9870	9870	9870	0
91	20250204	174600	5801340	9870	9870	9870	9870	0
92	20250204	174500	5801340	9870	9870	9870	9870	1
93	20250204	174400	5801340	9870	9870	9870	9870	0
94	20250204	174300	5801340	9870	9870	9870	9870	0
95	20250204	174200	5801340	9870	9870	9870	9870	0
96	20250204	174100	5801340	9870	9870	9870	9870	0
97	20250204	174000	5801340	9870	9870	9870	9870	0
98	20250204	173900	5801340	9870	9870	9870	9870	0
99	20250204	173800	5801340	9870	9870	9870	9870	0
100	20250204	173700	5801340	9870	9870	9870	9870	0
101	20250204	173600	5801340	9870	9870	9870	9870	0
102	20250204	173500	5801340	9870	9870	9870	9870	0
103	20250204	173400	5801340	9870	9870	9870	9870	0
104	20250204	173300	5801340	9870	9870	9870	9870	0
105	20250204	173200	5801340	9870	9870	9870	9870	0
106	20250204	173100	5801340	9870	9870	9870	9870	0
107	20250204	173000	5801340	9870	9870	9870	9870	0
108	20250204	172900	5801340	9870	9870	9870	9870	0
109	20250204	172800	5801340	9870	9870	9870	9870	0
110	20250204	172700	5801340	9870	9870	9870	9870	0
111	20250204	172600	5801340	9870	9870	9870	9870	0
112	20250204	172500	5801340	9870	9870	9870	9870	0
113	20250204	172400	5801340	9870	9870	9870	9870	0
114	20250204	172300	5801340	9870	9870	9870	9870	0
115	20250204	172200	5801340	9870	9870	9870	9870	0
116	20250204	172100	5801340	9870	9870	9870	9870	0
117	20250204	172000	5801340	9870	9870	9870	9870	0
118	20250204	171900	5801340	9870	9870	9870	9870	0
119	20250204	171800	5801340	9870	9870	9870	9870	0
120	20250204	171700	5801340	9870	9870	9870	9870	0
121	20250204	171600	5801340	9870	9870	9870	9870	0
122	20250204	171500	5801340	9870	9870	9870	9870	1
123	20250204	171400	5801340	9870	9870	9870	9870	0
124	20250204	171300	5801340	9870	9870	9870	9870	0
125	20250204	171200	5801340	9870	9870	9870	9870	0
126	20250204	171100	5801340	9870	9870	9870	9870	0
127	20250204	171000	5801340	9870	9870	9870	9870	0
128	20250204	170900	5801340	9870	9870	9870	9870	0
129	20250204	170800	5801340	9870	9870	9870	9870	0
130	20250204	170700	5801340	9870	9870	9870	9870	0
131	20250204	170600	5801340	9870	9870	9870	9870	0
132	20250204	170500	5801340	9870	9870	9870	9870	0
133	20250204	170400	5801340	9870	9870	9870	9870	0
134	20250204	170300	5801340	9870	9870	9870	9870	0
135	20250204	170200	5801340	9870	9870	9870	9870	0
136	20250204	170100	5801340	9870	9870	9870	9870	0
137	20250204	170000	5801340	9870	9870	9870	9870	0
138	20250204	165900	5801340	9870	9870	9870	9870	0
139	20250204	165800	5801340	9870	9870	9870	9870	0
140	20250204	165700	5801340	9870	9870	9870	9870	0
141	20250204	165600	5801340	9870	9870	9870	9870	0
142	20250204	165500	5801340	9870	9870	9870	9870	0
143	20250204	165400	5801340	9870	9870	9870	9870	0
144	20250204	165300	5801340	9870	9870	9870	9870	0
145	20250204	165200	5801340	9870	9870	9870	9870	0
146	20250204	165100	5801340	9870	9870	9870	9870	0
147	20250204	165000	5801340	9870	9870	9870	9870	0
148	20250204	164900	5801340	9870	9870	9870	9870	0
149	20250204	164800	5801340	9870	9870	9870	9870	0
150	20250204	164700	5801340	9870	9870	9870	9870	0
151	20250204	164600	5801340	9870	9870	9870	9870	0
152	20250204	164500	5801340	9870	9870	9870	9870	1
153	20250204	164400	5801340	9870	9870	9870	9870	0
154	20250204	164300	5801340	9870	9870	9870	9870	0
155	20250204	164200	5801340	9870	9870	9870	9870	0
156	20250204	164100	5801340	9870	9870	9870	9870	0
157	20250204	164000	5801340	9870	9870	9870	9870	0
158	20250204	163900	5801340	9870	9870	9870	9870	0
159	20250204	163800	5801340	9870	9870	9870	9870	0
160	20250204	163700	5801340	9870	9870	9870	9870	0
161	20250204	163600	5801340	9870	9870	9870	9870	0
162	20250204	163500	5801340	9870	9870	9870	9870	0
163	20250204	163400	5801340	9870	9870	9870	9870	0
164	20250204	163300	5801340	9870	9870	9870	9870	0
165	20250204	163200	5801340	9870	9870	9870	9870	0
166	20250204	163100	5801340	9870	9870	9870	9870	0
167	20250204	163000	5801340	9870	9870	9870	9870	0
168	20250204	162900	5801340	9870	9870	9870	9870	0
169	20250204	162800	5801340	9870	9870	9870	9870	0
170	20250204	162700	5801340	9870	9870	9870	9870	0
171	20250204	162600	5801340	9870	9870	9870	9870	0
172	20250204	162500	5801340	9870	9870	9870	9870	0
173	20250204	162400	5801340	9870	9870	9870	9870	0
174	20250204	162300	5801340	9870	9870	9870	9870	0
175	20250204	162200	5801340	9870	9870	9870	9870	0
176	20250204	162100	5801340	9870	9870	9870	9870	0
177	20250204	162000	5801340	9870	9870	9870	9870	0
178	20250204	161900	5801340	9870	9870	9870	9870	0
179	20250204	161800	5801340	9870	9870	9870	9870	0
180	20250204	161700	5801340	9870	9870	9870	9870	0
181	20250204	161600	5801340	9870	9870	9870	9870	0
182	20250204	161500	5801340	9870	9870	9870	9870	1
183	20250204	161400	5801340	9870	9870	9870	9870	0
184	20250204	161300	5801340	9870	9870	9870	9870	0
185	20250204	161200	5801340	9870	9870	9870	9870	0
186	20250204	161100	5801340	9870	9870	9870	9870	0
187	20250204	161000	5801340	9870	9870	9870	9870	0
188	20250204	160900	5801340	9870	9870	9870	9870	0
189	20250204	160800	5801340	9870	9870	9870	9870	0
190	20250204	160700	5801340	9870	9870	9870	9870	0
191	20250204	160600	5801340	9870	9870	9870	9870	0
192	20250204	160500	5801340	9870	9870	9870	9870	0
193	20250204	160400	5801340	9870	9870	9870	9870	0
194	20250204	160300	5801340	9870	9870	9870	9870	0
195	20250204	160200	5801340	9870	9870	9870	9870	0
196	20250204	160100	5801340	9870	9870	9870	9870	0
197	20250204	160000	5801340	9870	9870	9870	9870	0
198	20250204	155900	5801340	9870	9870	9870	9870	0
199	20250204	155800	5801340	9870	9870	9870	9870	0
200	20250204	155700	5801340	9870	9870	9870	9870	0
201	20250204	155600	5801340	9870	9870	9870	9870	0
202	20250204	155500	5801340	9870	9870	9870	9870	0
203	20250204	155400	5801340	9870	9870	9870	9870	0
204	20250204	155300	5801340	9870	9870	9870	9870	0
205	20250204	155200	5801340	9870	9870	9870	9870	0
206	20250204	155100	5801340	9870	9870	9870	9870	0
207	20250204	155000	5801340	9870	9870	9870	9870	0
208	20250204	154900	5801340	9870	9870	9870	9870	0
209	20250204	154800	5801340	9870	9870	9870	9870	0
210	20250204	154700	5801340	9870	9870	9870	9870	0
211	20250204	154600	5801340	9870	9870	9870	9870	0
212	20250204	154500	5801340	9870	9870	9870	9870	1
213	20250204	154400	5801340	9870	9870	9870	9870	0
214	20250204	154300	5801340	9870	9870	9870	9870	0
215	20250204	154200	5801340	9870	9870	9870	9870	0
216	20250204	154100	5801340	9870	9870	9870	9870	0
217	20250204	154000	5801340	9870	9870	9870	9870	0
218	20250204	153900	5801340	9870	9870	9870	9870	0
219	20250204	153800	5801340	9870	9870	9870	9870	0
220	20250204	153700	5801340	9870	9870	9870	9870	0
221	20250204	153600	5801340	9870	9870	9870	9870	0
222	20250204	153500	5801340	9870	9870	9870	9870	0
223	20250204	153400	5801340	9870	9870	9870	9870	0
224	20250204	153300	5801340	9870	9870	9870	9870	0
225	20250204	153200	5801340	9870	9870	9870	9870	0
226	20250204	153100	5801340	9870	9870	9870	9870	0
227	20250204	153000	5801340	9870	9870	9870	9870	0
228	20250204	152900	5801340	9870	9870	9870	9870	0
229	20250204	152800	5801340	9870	9870	9870	9870	0
230	20250204	152700	5801340	9870	9870	9870	9870	0
231	20250204	152600	5801340	9870	9870	9870	9870	0
232	20250204	152500	5801340	9870	9870	9870	9870	0
233	20250204	152400	5801340	9870	9870	9870	9870	0
234	20250204	152300	5801340	9870	9870	9870	9870	0
235	20250204	152200	5801340	9870	9870	9870	9870	0
236	20250204	152100	5801340	9870	9870	9870	9870	0
237	20250204	152000	5801340	9870	9870	9870	9870	0
238	20250204	151900	5801340	9870	9870	9870	9870	0
239	20250204	151800	5801340	9870	9870	9870	9870	0
240	20250204	151700	5801340	9870	9870	9870	9870	0
241	20250204	151600	5801340	9870	9870	9870	9870	0
242	20250204	151500	5801340	9870	9870	9870	9870	0
243	20250204	151400	5801340	9870	9870	9870	9870	0
244	20250204	151300	5801340	9870	9870	9870	9870	0
245	20250204	151200	5801340	9870	9870	9870	9870	0
246	20250204	151100	5801340	9870	9870	9870	9870	0
247	20250204	151000	5801340	9870	9870	9870	9870	0
248	20250204	150900	5801340	9870	9870	9870	9870	0
249	20250204	150800	5801340	9870	9870	9870	9870	0
250	20250204	150700	5801340	9870	9870	9870	9870	0
251	20250204	150600	5801340	9870	9870	9870	9870	0
252	20250204	150500	5801340	9870	9870	9870	9870	0
253	20250204	150400	5801340	9870	9870	9870	9870	0
254	20250204	150300	5801340	9870	9870	9870	9870	0
255	20250204	150200	5801340	9870	9870	9870	9870	0
256	20250204	150100	5801340	9870	9870	9870	9870	0
257	20250204	150000	5801340	9870	9870	9870	9870	0
258	20250204	145900	5801340	9870	9870	9870	9870	0
259	20250204	145800	5801340	9870	9870	9870	9870	0
260	20250204	145700	5801340	9870	9870	9870	9870	0
261	20250204	145600	5801340	9870	9870	9870	9870	0
262	20250204	145500	5801340	9870	9870	9870	9870	0
263	20250204	145400	5801340	9870	9870	9870	9870	0
264	20250204	145300	5801340	9870	9870	9870	9870	0
265	20250204	145200	5801340	9870	9870	9870	9870	0
266	20250204	145100	5801340	9870	9870	9870	9870	0
267	20250204	145000	5801340	9870	9870	9870	9870	0
268	20250204	144900	5801340	9870	9870	9870	9870	1
269	20250204	144800	5791470	9860	9860	9860	9860	0
270	20250204	144700	5791470	9860	9860	9860	9860	0
271	20250204	144600	5791470	9860	9860	9860	9860	0
272	20250204	144500	5791470	9860	9860	9860	9860	0
273	20250204	144400	5791470	9860	9860	9860	9860	0
274	20250204	144300	5791470	9860	9860	9860	9860	0
275	20250204	144200	5791470	9860	9860	9860	9860	0
276	20250204	144100	5791470	9860	9860	9860	9860	0
277	20250204	144000	5791470	9860	9860	9860	9860	0
278	20250204	143900	5791470	9860	9860	9860	9860	0
279	20250204	143800	5791470	9860	9860	9860	9860	0
280	20250204	143700	5791470	9860	9860	9860	9860	0
281	20250204	143600	5791470	9860	9860	9860	9860	0
282	20250204	143500	5791470	9860	9860	9860	9860	0
283	20250204	143400	5791470	9860	9860	9860	9860	0
284	20250204	143300	5791470	9860	9860	9860	9860	0
285	20250204	143200	5791470	9860	9860	9860	9860	0
286	20250204	143100	5791470	9860	9860	9860	9860	0
287	20250204	143000	5791470	9860	9860	9860	9860	0
288	20250204	142900	5791470	9860	9860	9860	9860	0
289	20250204	142800	5791470	9860	9860	9860	9860	0
290	20250204	142700	5791470	9860	9860	9860	9860	0
291	20250204	142600	5791470	9860	9860	9860	9860	0
292	20250204	142500	5791470	9860	9860	9860	9860	0
293	20250204	142400	5791470	9860	9860	9860	9860	0
294	20250204	142300	5791470	9860	9860	9860	9860	0
295	20250204	142200	5791470	9860	9860	9860	9860	0
296	20250204	142100	5791470	9860	9860	9860	9860	0
297	20250204	142000	5791470	9860	9860	9860	9860	0
298	20250204	141900	5791470	9860	9860	9860	9860	0
299	20250204	141800	5791470	9860	9860	9860	9860	0
300	20250204	141700	5791470	9860	9860	9860	9860	0
301	20250204	141600	5791470	9860	9860	9860	9860	0
302	20250204	141500	5791470	9860	9860	9860	9860	0
303	20250204	141400	5791470	9860	9860	9860	9860	0
304	20250204	141300	5791470	9860	9860	9860	9860	0
305	20250204	141200	5791470	9860	9860	9860	9860	0
306	20250204	141100	5791470	9860	9860	9860	9860	0
307	20250204	141000	5791470	9860	9860	9860	9860	90
308	20250204	140900	4904070	9860	9860	9860	9860	1
309	20250204	140800	4894210	9870	9870	9870	9870	0
310	20250204	140700	4894210	9870	9870	9870	9870	0
311	20250204	140600	4894210	9870	9870	9870	9870	0
312	20250204	140500	4894210	9870	9870	9870	9870	0
313	20250204	140400	4894210	9870	9870	9870	9870	0
314	20250204	140300	4894210	9870	9870	9870	9870	3
315	20250204	140200	4864600	9870	9870	9870	9870	2
316	20250204	140100	4844860	9870	9870	9870	9870	5
317	20250204	140000	4795510	9890	9890	9890	9890	0
318	20250204	135900	4795510	9890	9890	9890	9890	0
319	20250204	135800	4795510	9890	9890	9890	9890	1
320	20250204	135700	4785620	10000	10000	10000	10000	0
321	20250204	135600	4785620	10000	10000	10000	10000	0
322	20250204	135500	4785620	10000	10000	10000	10000	0
323	20250204	135400	4785620	10000	10000	10000	10000	0
324	20250204	135300	4785620	10000	10000	10000	10000	0
325	20250204	135200	4785620	10000	10000	10000	10000	0
326	20250204	135100	4785620	10000	10000	10000	10000	0
327	20250204	135000	4785620	10000	10000	10000	10000	0
328	20250204	134900	4785620	10000	10000	10000	10000	0
329	20250204	134800	4785620	10000	10000	10000	10000	0
330	20250204	134700	4785620	10000	9890	10000	9890	110
331	20250204	134600	3695830	9880	9880	9880	9880	0
332	20250204	134500	3695830	9880	9880	9880	9880	0
333	20250204	134400	3695830	9880	9880	9880	9880	0
334	20250204	134300	3695830	9880	9880	9880	9880	0
335	20250204	134200	3695830	9880	9880	9880	9880	0
336	20250204	134100	3695830	9880	9880	9880	9880	0
337	20250204	134000	3695830	9880	9880	9880	9880	2
338	20250204	133900	3676070	9890	9890	9890	9890	0
339	20250204	133800	3676070	9890	9890	9890	9890	0
340	20250204	133700	3676070	9890	9890	9890	9890	0
341	20250204	133600	3676070	9890	9890	9890	9890	0
342	20250204	133500	3676070	9890	9890	9890	9890	0
343	20250204	133400	3676070	9890	9890	9890	9890	0
344	20250204	133300	3676070	9890	9890	9890	9890	0
345	20250204	133200	3676070	9890	9890	9890	9890	9
346	20250204	133100	3587060	9890	9890	9890	9890	0
347	20250204	133000	3587060	9890	9890	9890	9890	0
348	20250204	132900	3587060	9890	9890	9890	9890	0
349	20250204	132800	3587060	9890	9890	9890	9890	0
350	20250204	132700	3587060	9890	9890	9890	9890	0
351	20250204	132600	3587060	9890	9890	9890	9890	1
352	20250204	132500	3577170	9890	9890	9890	9890	0
353	20250204	132400	3577170	9890	9890	9890	9890	0
354	20250204	132300	3577170	9890	9890	9890	9890	0
355	20250204	132200	3577170	9890	9890	9890	9890	0
356	20250204	132100	3577170	9890	9890	9890	9890	0
357	20250204	132000	3577170	9890	9890	9890	9890	0
358	20250204	131900	3577170	9890	9890	9890	9890	0
359	20250204	131800	3577170	9890	9890	9890	9890	0
360	20250204	131700	3577170	9890	9890	9890	9890	0
361	20250204	131600	3577170	9890	9890	9890	9890	0
362	20250204	131500	3577170	9890	9890	9890	9890	1
363	20250204	131400	3567280	9900	9900	9900	9900	0
364	20250204	131300	3567280	9900	9900	9900	9900	8
365	20250204	131200	3488080	9900	9900	9900	9900	0
366	20250204	131100	3488080	9900	9900	9900	9900	0
367	20250204	131000	3488080	9900	9900	9900	9900	0
368	20250204	130900	3488080	9900	9900	9900	9900	0
369	20250204	130800	3488080	9900	9900	9900	9900	0
370	20250204	130700	3488080	9900	9900	9900	9900	0
371	20250204	130600	3488080	9900	9900	9900	9900	0
372	20250204	130500	3488080	9900	9900	9900	9900	0
373	20250204	130400	3488080	9900	9900	9900	9900	0
374	20250204	130300	3488080	9900	9900	9900	9900	0
375	20250204	130200	3488080	9900	9900	9900	9900	0
376	20250204	130100	3488080	9900	9900	9900	9900	0
377	20250204	130000	3488080	9900	9900	9900	9900	0
378	20250204	125900	3488080	9900	9900	9900	9900	0
379	20250204	125800	3488080	9900	9900	9900	9900	0
380	20250204	125700	3488080	9900	9900	9900	9900	0
381	20250204	125600	3488080	9900	9900	9900	9900	0
382	20250204	125500	3488080	9900	9900	9900	9900	0
383	20250204	125400	3488080	9900	9900	9900	9900	0
384	20250204	125300	3488080	9900	9900	9900	9900	0
385	20250204	125200	3488080	9900	9900	9900	9900	0
386	20250204	125100	3488080	9900	9900	9900	9900	0
387	20250204	125000	3488080	9900	9900	9900	9900	0
388	20250204	124900	3488080	9900	9900	9900	9900	0
389	20250204	124800	3488080	9900	9900	9900	9900	0
390	20250204	124700	3488080	9900	9900	9900	9900	0
391	20250204	124600	3488080	9900	9900	9900	9900	0
392	20250204	124500	3488080	9900	9900	9900	9900	0
393	20250204	124400	3488080	9900	9900	9900	9900	0
394	20250204	124300	3488080	9900	9900	9900	9900	0
395	20250204	124200	3488080	9900	9900	9900	9900	0
396	20250204	124100	3488080	9900	9900	9900	9900	0
397	20250204	124000	3488080	9900	9900	9900	9900	0
398	20250204	123900	3488080	9900	9900	9900	9900	0
399	20250204	123800	3488080	9900	9900	9900	9900	0
400	20250204	123700	3488080	9900	9900	9900	9900	0
401	20250204	123600	3488080	9900	9900	9900	9900	0
402	20250204	123500	3488080	9900	9900	9900	9900	0
403	20250204	123400	3488080	9900	9900	9900	9900	0
404	20250204	123300	3488080	9900	9900	9900	9900	0
405	20250204	123200	3488080	9900	9900	9900	9900	0
406	20250204	123100	3488080	9900	9900	9900	9900	0
407	20250204	123000	3488080	9900	9900	9900	9900	0
408	20250204	122900	3488080	9900	9900	9900	9900	0
409	20250204	122800	3488080	9900	9900	9900	9900	0
410	20250204	122700	3488080	9900	9900	9900	9900	0
411	20250204	122600	3488080	9900	9900	9900	9900	0
412	20250204	122500	3488080	9900	9900	9900	9900	0
413	20250204	122400	3488080	9900	9900	9900	9900	0
414	20250204	122300	3488080	9900	9900	9900	9900	0
415	20250204	122200	3488080	9900	9900	9900	9900	0
416	20250204	122100	3488080	9900	9900	9900	9900	0
417	20250204	122000	3488080	9900	9900	9900	9900	0
418	20250204	121900	3488080	9900	9900	9900	9900	0
419	20250204	121800	3488080	9900	9900	9900	9900	0
420	20250204	121700	3488080	9900	9900	9900	9900	0
421	20250204	121600	3488080	9900	9900	9900	9900	0
422	20250204	121500	3488080	9900	9900	9900	9900	0
423	20250204	121400	3488080	9900	9900	9900	9900	0
424	20250204	121300	3488080	9900	9900	9900	9900	0
425	20250204	121200	3488080	9900	9900	9900	9900	0
426	20250204	121100	3488080	9900	9900	9900	9900	0
427	20250204	121000	3488080	9900	9900	9900	9900	0
428	20250204	120900	3488080	9900	9900	9900	9900	0
429	20250204	120800	3488080	9900	9900	9900	9900	0
430	20250204	120700	3488080	9900	9900	9900	9900	0
431	20250204	120600	3488080	9900	9900	9900	9900	0
432	20250204	120500	3488080	9900	9900	9900	9900	0
433	20250204	120400	3488080	9900	9900	9900	9900	0
434	20250204	120300	3488080	9900	9900	9900	9900	0
435	20250204	120200	3488080	9900	9900	9900	9900	1
436	20250204	120100	3478180	9900	9900	9900	9900	1
437	20250204	120000	3468280	9900	9900	9900	9900	0
438	20250204	115900	3468280	9900	9900	9900	9900	0
439	20250204	115800	3468280	9900	9900	9900	9900	0
440	20250204	115700	3468280	9900	9900	9900	9900	0
441	20250204	115600	3468280	9900	9900	9900	9900	0
442	20250204	115500	3468280	9900	9900	9900	9900	1
443	20250204	115400	3458380	10000	9960	10000	9960	98
444	20250204	115300	2478620	9940	9940	9940	9940	1
445	20250204	115200	2468680	9910	9910	9910	9910	1
446	20250204	115100	2458770	9910	9910	9910	9910	0
447	20250204	115000	2458770	9910	9910	9910	9910	0
448	20250204	114900	2458770	9910	9910	9910	9910	0
449	20250204	114800	2458770	9910	9910	9910	9910	0
450	20250204	114700	2458770	9910	9910	9910	9910	0
451	20250204	114600	2458770	9910	9910	9910	9910	0
452	20250204	114500	2458770	9910	9910	9910	9910	0
453	20250204	114400	2458770	9910	9910	9910	9910	0
454	20250204	114300	2458770	9910	9910	9910	9910	0
455	20250204	114200	2458770	9910	9910	9910	9910	0
456	20250204	114100	2458770	9910	9910	9910	9910	0
457	20250204	114000	2458770	9910	9910	9910	9910	0
458	20250204	113900	2458770	9910	9910	9910	9910	0
459	20250204	113800	2458770	9910	9910	9910	9910	0
460	20250204	113700	2458770	9910	9910	9910	9910	0
461	20250204	113600	2458770	9910	9910	9910	9910	0
462	20250204	113500	2458770	9910	9910	9910	9910	0
463	20250204	113400	2458770	9910	9910	9910	9910	0
464	20250204	113300	2458770	9910	9910	9910	9910	0
465	20250204	113200	2458770	9910	9910	9910	9910	0
466	20250204	113100	2458770	9910	9910	9910	9910	0
467	20250204	113000	2458770	9910	9910	9910	9910	0
468	20250204	112900	2458770	9910	9910	9910	9910	0
469	20250204	112800	2458770	9910	9910	9910	9910	0
470	20250204	112700	2458770	9910	9910	9910	9910	0
471	20250204	112600	2458770	9910	9910	9910	9910	0
472	20250204	112500	2458770	9910	9910	9910	9910	144
473	20250204	112400	1031730	9910	9910	9910	9910	0
474	20250204	112300	1031730	9910	9910	9910	9910	0
475	20250204	112200	1031730	9910	9910	9910	9910	0
476	20250204	112100	1031730	9910	9910	9910	9910	0
477	20250204	112000	1031730	9910	9910	9910	9910	0
478	20250204	111900	1031730	9910	9910	9910	9910	0
479	20250204	111800	1031730	9910	9910	9910	9910	0
480	20250204	111700	1031730	9910	9910	9910	9910	0
481	20250204	111600	1031730	9910	9910	9910	9910	0
482	20250204	111500	1031730	9910	9910	9910	9910	0
483	20250204	111400	1031730	9910	9910	9910	9910	0
484	20250204	111300	1031730	9910	9910	9910	9910	0
485	20250204	111200	1031730	9910	9910	9910	9910	0
486	20250204	111100	1031730	9910	9910	9910	9910	0
487	20250204	111000	1031730	9910	9910	9910	9910	0
488	20250204	110900	1031730	9910	9910	9910	9910	1
489	20250204	110800	1021820	9910	9910	9910	9910	20
490	20250204	110700	823620	9910	9910	9910	9910	0
491	20250204	110600	823620	9910	9910	9910	9910	0
492	20250204	110500	823620	9910	9910	9910	9910	0
493	20250204	110400	823620	9910	9910	9910	9910	0
494	20250204	110300	823620	9910	9910	9910	9910	0
495	20250204	110200	823620	9910	9910	9910	9910	0
496	20250204	110100	823620	9910	9910	9910	9910	0
497	20250204	110000	823620	9910	9910	9910	9910	0
498	20250204	105900	823620	9910	9910	9910	9910	0
499	20250204	105800	823620	9910	9910	9910	9910	0
500	20250204	105700	823620	9910	9910	9910	9910	0
501	20250204	105600	823620	9910	9910	9910	9910	0
502	20250204	105500	823620	9910	9910	9910	9910	0
503	20250204	105400	823620	9910	9910	9910	9910	40
504	20250204	105300	427220	9880	9880	9880	9880	0
505	20250204	105200	427220	9880	9880	9880	9880	0
506	20250204	105100	427220	9880	9880	9880	9880	0
507	20250204	105000	427220	9880	9880	9880	9880	0
508	20250204	104900	427220	9880	9880	9880	9880	0
509	20250204	104800	427220	9880	9880	9880	9880	0
510	20250204	104700	427220	9880	9880	9880	9880	0
511	20250204	104600	427220	9880	9880	9880	9880	0
512	20250204	104500	427220	9880	9880	9880	9880	0
513	20250204	104400	427220	9880	9880	9880	9880	0
514	20250204	104300	427220	9880	9880	9880	9880	0
515	20250204	104200	427220	9880	9880	9880	9880	0
516	20250204	104100	427220	9880	9880	9880	9880	0
517	20250204	104000	427220	9880	9880	9880	9880	0
518	20250204	103900	427220	9880	9880	9880	9880	0
519	20250204	103800	427220	9880	9880	9880	9880	0
520	20250204	103700	427220	9880	9880	9880	9880	0
521	20250204	103600	427220	9880	9880	9880	9880	0
522	20250204	103500	427220	9880	9880	9880	9880	0
523	20250204	103400	427220	9880	9880	9880	9880	0
524	20250204	103300	427220	9880	9880	9880	9880	0
525	20250204	103200	427220	9880	9880	9880	9880	0
526	20250204	103100	427220	9880	9880	9880	9880	0
527	20250204	103000	427220	9880	9880	9880	9880	0
528	20250204	102900	427220	9880	9880	9880	9880	0
529	20250204	102800	427220	9880	9880	9880	9880	0
530	20250204	102700	427220	9880	9880	9880	9880	0
531	20250204	102600	427220	9880	9880	9880	9880	0
532	20250204	102500	427220	9880	9880	9880	9880	0
533	20250204	102400	427220	9880	9880	9880	9880	0
534	20250204	102300	427220	9880	9880	9880	9880	0
535	20250204	102200	427220	9880	9880	9880	9880	0
536	20250204	102100	427220	9880	9880	9880	9880	0
537	20250204	102000	427220	9880	9880	9880	9880	0
538	20250204	101900	427220	9880	9880	9880	9880	0
539	20250204	101800	427220	9880	9880	9880	9880	0
540	20250204	101700	427220	9880	9880	9880	9880	0
541	20250204	101600	427220	9880	9880	9880	9880	0
542	20250204	101500	427220	9880	9880	9880	9880	0
543	20250204	101400	427220	9880	9880	9880	9880	0
544	20250204	101300	427220	9880	9880	9880	9880	0
545	20250204	101200	427220	9880	9880	9880	9880	0
546	20250204	101100	427220	9880	9880	9880	9880	0
547	20250204	101000	427220	9880	9880	9880	9880	0
548	20250204	100900	427220	9880	9880	9880	9880	0
549	20250204	100800	427220	9880	9880	9880	9880	0
550	20250204	100700	427220	9880	9880	9880	9880	0
551	20250204	100600	427220	9880	9880	9880	9880	0
552	20250204	100500	427220	9880	9880	9880	9880	0
553	20250204	100400	427220	9880	9880	9880	9880	0
554	20250204	100300	427220	9880	9880	9880	9880	0
555	20250204	100200	427220	9880	9880	9880	9880	0
556	20250204	100100	427220	9880	9880	9880	9880	0
557	20250204	100000	427220	9880	9880	9880	9880	0
558	20250204	095900	427220	9880	9880	9880	9880	0
559	20250204	095800	427220	9880	9880	9880	9880	0
560	20250204	095700	427220	9880	9880	9880	9880	0
561	20250204	095600	427220	9880	9880	9880	9880	0
562	20250204	095500	427220	9880	9880	9880	9880	0
563	20250204	095400	427220	9880	9880	9880	9880	0
564	20250204	095300	427220	9880	9880	9880	9880	0
565	20250204	095200	427220	9880	9880	9880	9880	1
566	20250204	095100	417340	9860	9860	9860	9860	1
567	20250204	095000	407480	9860	9860	9860	9860	0
568	20250204	094900	407480	9860	9860	9860	9860	0
569	20250204	094800	407480	9860	9860	9860	9860	0
570	20250204	094700	407480	9860	9860	9860	9860	0
571	20250204	094600	407480	9860	9860	9860	9860	0
572	20250204	094500	407480	9860	9860	9860	9860	0
573	20250204	094400	407480	9860	9860	9860	9860	2
574	20250204	094300	387760	9840	9840	9840	9840	0
575	20250204	094200	387760	9840	9840	9840	9840	3
576	20250204	094100	358240	9840	9840	9840	9840	10
577	20250204	094000	259840	9840	9840	9840	9840	0
578	20250204	093900	259840	9840	9840	9840	9840	0
579	20250204	093800	259840	9840	9840	9840	9840	0
580	20250204	093700	259840	9840	9840	9840	9840	0
581	20250204	093600	259840	9840	9840	9840	9840	0
582	20250204	093500	259840	9840	9840	9840	9840	0
583	20250204	093400	259840	9840	9840	9840	9840	0
584	20250204	093300	259840	9840	9840	9840	9840	0
585	20250204	093200	259840	9840	9840	9840	9840	0
586	20250204	093100	259840	9840	9840	9840	9840	0
587	20250204	093000	259840	9840	9840	9840	9840	0
588	20250204	092900	259840	9840	9840	9840	9840	0
589	20250204	092800	259840	9840	9840	9840	9840	0
590	20250204	092700	259840	9840	9840	9840	9840	0
591	20250204	092600	259840	9840	9840	9840	9840	0
592	20250204	092500	259840	9840	9840	9840	9840	0
593	20250204	092400	259840	9840	9840	9840	9840	1
594	20250204	092300	250000	10000	10000	10000	10000	0
595	20250204	092200	250000	10000	10000	10000	10000	0
596	20250204	092100	250000	10000	10000	10000	10000	0
597	20250204	092000	250000	10000	10000	10000	10000	0
598	20250204	091900	250000	10000	10000	10000	10000	0
599	20250204	091800	250000	10000	10000	10000	10000	0
600	20250204	091700	250000	10000	10000	10000	10000	0
601	20250204	091600	250000	10000	10000	10000	10000	0
602	20250204	091500	250000	10000	10000	10000	10000	0
603	20250204	091400	250000	10000	10000	10000	10000	0
604	20250204	091300	250000	10000	10000	10000	10000	0
605	20250204	091200	250000	10000	10000	10000	10000	0
606	20250204	091100	250000	10000	10000	10000	10000	0
607	20250204	091000	250000	10000	10000	10000	10000	0
608	20250204	090900	250000	10000	10000	10000	10000	0
609	20250204	090800	250000	10000	10000	10000	10000	0
610	20250204	090700	250000	10000	10000	10000	10000	0
611	20250204	090600	250000	10000	10000	10000	10000	0
612	20250204	090500	250000	10000	10000	10000	10000	5
613	20250204	090400	200000	10000	10000	10000	10000	20
614	20250204	090300	0	9870	9870	9870	9870	0
615	20250204	090200	0	9870	9870	9870	9870	0
616	20250204	090100	0	9870	9870	9870	9870	0
617	20250204	090000	0	9870	9870	9870	9870	0