KissMeData/037460/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192100	244449450	9290	9290	9290	9290	454
3	20250204	192000	244449450	9290	9290	9290	9290	0
4	20250204	191900	244449450	9290	9290	9290	9290	0
5	20250204	191800	244449450	9290	9290	9290	9290	0
6	20250204	191700	244449450	9290	9290	9290	9290	0
7	20250204	191600	244449450	9290	9290	9290	9290	0
8	20250204	191500	244449450	9290	9290	9290	9290	0
9	20250204	191400	244449450	9290	9290	9290	9290	0
10	20250204	191300	244449450	9290	9290	9290	9290	0
11	20250204	191200	244449450	9290	9290	9290	9290	0
12	20250204	191100	244449450	9290	9290	9290	9290	0
13	20250204	191000	244449450	9290	9290	9290	9290	0
14	20250204	190900	244449450	9290	9290	9290	9290	0
15	20250204	190800	244449450	9290	9290	9290	9290	0
16	20250204	190700	244449450	9290	9290	9290	9290	0
17	20250204	190600	244449450	9290	9290	9290	9290	0
18	20250204	190500	244449450	9290	9290	9290	9290	0
19	20250204	190400	244449450	9290	9290	9290	9290	0
20	20250204	190300	244449450	9290	9290	9290	9290	0
21	20250204	190200	244449450	9290	9290	9290	9290	0
22	20250204	190100	244449450	9290	9290	9290	9290	0
23	20250204	190000	244449450	9290	9290	9290	9290	0
24	20250204	185900	244449450	9290	9290	9290	9290	0
25	20250204	185800	244449450	9290	9290	9290	9290	0
26	20250204	185700	244449450	9290	9290	9290	9290	0
27	20250204	185600	244449450	9290	9290	9290	9290	0
28	20250204	185500	244449450	9290	9290	9290	9290	0
29	20250204	185400	244449450	9290	9290	9290	9290	0
30	20250204	185300	244449450	9290	9290	9290	9290	0
31	20250204	185200	244449450	9290	9290	9290	9290	0
32	20250204	185100	244449450	9290	9290	9290	9290	454
33	20250204	185000	244449450	9290	9290	9290	9290	0
34	20250204	184900	244449450	9290	9290	9290	9290	0
35	20250204	184800	244449450	9290	9290	9290	9290	0
36	20250204	184700	244449450	9290	9290	9290	9290	0
37	20250204	184600	244449450	9290	9290	9290	9290	0
38	20250204	184500	244449450	9290	9290	9290	9290	0
39	20250204	184400	244449450	9290	9290	9290	9290	0
40	20250204	184300	244449450	9290	9290	9290	9290	0
41	20250204	184200	244449450	9290	9290	9290	9290	0
42	20250204	184100	244449450	9290	9290	9290	9290	0
43	20250204	184000	244449450	9290	9290	9290	9290	0
44	20250204	183900	244449450	9290	9290	9290	9290	0
45	20250204	183800	244449450	9290	9290	9290	9290	0
46	20250204	183700	244449450	9290	9290	9290	9290	0
47	20250204	183600	244449450	9290	9290	9290	9290	0
48	20250204	183500	244449450	9290	9290	9290	9290	0
49	20250204	183400	244449450	9290	9290	9290	9290	0
50	20250204	183300	244449450	9290	9290	9290	9290	0
51	20250204	183200	244449450	9290	9290	9290	9290	0
52	20250204	183100	244449450	9290	9290	9290	9290	0
53	20250204	183000	244449450	9290	9290	9290	9290	0
54	20250204	182900	244449450	9290	9290	9290	9290	0
55	20250204	182800	244449450	9290	9290	9290	9290	0
56	20250204	182700	244449450	9290	9290	9290	9290	0
57	20250204	182600	244449450	9290	9290	9290	9290	0
58	20250204	182500	244449450	9290	9290	9290	9290	0
59	20250204	182400	244449450	9290	9290	9290	9290	0
60	20250204	182300	244449450	9290	9290	9290	9290	0
61	20250204	182200	244449450	9290	9290	9290	9290	0
62	20250204	182100	244449450	9290	9290	9290	9290	454
63	20250204	182000	244449450	9290	9290	9290	9290	0
64	20250204	181900	244449450	9290	9290	9290	9290	0
65	20250204	181800	244449450	9290	9290	9290	9290	0
66	20250204	181700	244449450	9290	9290	9290	9290	0
67	20250204	181600	244449450	9290	9290	9290	9290	0
68	20250204	181500	244449450	9290	9290	9290	9290	0
69	20250204	181400	244449450	9290	9290	9290	9290	0
70	20250204	181300	244449450	9290	9290	9290	9290	0
71	20250204	181200	244449450	9290	9290	9290	9290	0
72	20250204	181100	244449450	9290	9290	9290	9290	0
73	20250204	181000	244449450	9290	9290	9290	9290	0
74	20250204	180900	244449450	9290	9290	9290	9290	0
75	20250204	180800	244449450	9290	9290	9290	9290	0
76	20250204	180700	244449450	9290	9290	9290	9290	0
77	20250204	180600	244449450	9290	9290	9290	9290	0
78	20250204	180500	244449450	9290	9290	9290	9290	0
79	20250204	180400	244449450	9290	9290	9290	9290	0
80	20250204	180300	244449450	9290	9290	9290	9290	0
81	20250204	180200	244449450	9290	9290	9290	9290	0
82	20250204	180100	244449450	9290	9290	9290	9290	0
83	20250204	180000	244449450	9290	9290	9290	9290	0
84	20250204	175900	244449450	9290	9290	9290	9290	0
85	20250204	175800	244449450	9290	9290	9290	9290	0
86	20250204	175700	244449450	9290	9290	9290	9290	0
87	20250204	175600	244449450	9290	9290	9290	9290	0
88	20250204	175500	244449450	9290	9290	9290	9290	0
89	20250204	175400	244449450	9290	9290	9290	9290	0
90	20250204	175300	244449450	9290	9290	9290	9290	0
91	20250204	175200	244449450	9290	9290	9290	9290	0
92	20250204	175100	244449450	9290	9290	9290	9290	454
93	20250204	175000	244449450	9290	9290	9290	9290	0
94	20250204	174900	244449450	9290	9290	9290	9290	0
95	20250204	174800	244449450	9290	9290	9290	9290	0
96	20250204	174700	244449450	9290	9290	9290	9290	0
97	20250204	174600	244449450	9290	9290	9290	9290	0
98	20250204	174500	244449450	9290	9290	9290	9290	0
99	20250204	174400	244449450	9290	9290	9290	9290	0
100	20250204	174300	244449450	9290	9290	9290	9290	0
101	20250204	174200	244449450	9290	9290	9290	9290	0
102	20250204	174100	244449450	9290	9290	9290	9290	0
103	20250204	174000	244449450	9290	9290	9290	9290	0
104	20250204	173900	244449450	9290	9290	9290	9290	0
105	20250204	173800	244449450	9290	9290	9290	9290	0
106	20250204	173700	244449450	9290	9290	9290	9290	0
107	20250204	173600	244449450	9290	9290	9290	9290	0
108	20250204	173500	244449450	9290	9290	9290	9290	0
109	20250204	173400	244449450	9290	9290	9290	9290	0
110	20250204	173300	244449450	9290	9290	9290	9290	0
111	20250204	173200	244449450	9290	9290	9290	9290	0
112	20250204	173100	244449450	9290	9290	9290	9290	0
113	20250204	173000	244449450	9290	9290	9290	9290	0
114	20250204	172900	244449450	9290	9290	9290	9290	0
115	20250204	172800	244449450	9290	9290	9290	9290	0
116	20250204	172700	244449450	9290	9290	9290	9290	0
117	20250204	172600	244449450	9290	9290	9290	9290	0
118	20250204	172500	244449450	9290	9290	9290	9290	0
119	20250204	172400	244449450	9290	9290	9290	9290	0
120	20250204	172300	244449450	9290	9290	9290	9290	0
121	20250204	172200	244449450	9290	9290	9290	9290	0
122	20250204	172100	244449450	9290	9290	9290	9290	454
123	20250204	172000	244449450	9290	9290	9290	9290	0
124	20250204	171900	244449450	9290	9290	9290	9290	0
125	20250204	171800	244449450	9290	9290	9290	9290	0
126	20250204	171700	244449450	9290	9290	9290	9290	0
127	20250204	171600	244449450	9290	9290	9290	9290	0
128	20250204	171500	244449450	9290	9290	9290	9290	0
129	20250204	171400	244449450	9290	9290	9290	9290	0
130	20250204	171300	244449450	9290	9290	9290	9290	0
131	20250204	171200	244449450	9290	9290	9290	9290	0
132	20250204	171100	244449450	9290	9290	9290	9290	0
133	20250204	171000	244449450	9290	9290	9290	9290	0
134	20250204	170900	244449450	9290	9290	9290	9290	0
135	20250204	170800	244449450	9290	9290	9290	9290	0
136	20250204	170700	244449450	9290	9290	9290	9290	0
137	20250204	170600	244449450	9290	9290	9290	9290	0
138	20250204	170500	244449450	9290	9290	9290	9290	0
139	20250204	170400	244449450	9290	9290	9290	9290	0
140	20250204	170300	244449450	9290	9290	9290	9290	0
141	20250204	170200	244449450	9290	9290	9290	9290	0
142	20250204	170100	244449450	9290	9290	9290	9290	0
143	20250204	170000	244449450	9290	9290	9290	9290	0
144	20250204	165900	244449450	9290	9290	9290	9290	0
145	20250204	165800	244449450	9290	9290	9290	9290	0
146	20250204	165700	244449450	9290	9290	9290	9290	0
147	20250204	165600	244449450	9290	9290	9290	9290	0
148	20250204	165500	244449450	9290	9290	9290	9290	0
149	20250204	165400	244449450	9290	9290	9290	9290	0
150	20250204	165300	244449450	9290	9290	9290	9290	0
151	20250204	165200	244449450	9290	9290	9290	9290	0
152	20250204	165100	244449450	9290	9290	9290	9290	454
153	20250204	165000	244449450	9290	9290	9290	9290	0
154	20250204	164900	244449450	9290	9290	9290	9290	0
155	20250204	164800	244449450	9290	9290	9290	9290	0
156	20250204	164700	244449450	9290	9290	9290	9290	0
157	20250204	164600	244449450	9290	9290	9290	9290	0
158	20250204	164500	244449450	9290	9290	9290	9290	0
159	20250204	164400	244449450	9290	9290	9290	9290	0
160	20250204	164300	244449450	9290	9290	9290	9290	0
161	20250204	164200	244449450	9290	9290	9290	9290	0
162	20250204	164100	244449450	9290	9290	9290	9290	0
163	20250204	164000	244449450	9290	9290	9290	9290	0
164	20250204	163900	244449450	9290	9290	9290	9290	0
165	20250204	163800	244449450	9290	9290	9290	9290	0
166	20250204	163700	244449450	9290	9290	9290	9290	0
167	20250204	163600	244449450	9290	9290	9290	9290	0
168	20250204	163500	244449450	9290	9290	9290	9290	0
169	20250204	163400	244449450	9290	9290	9290	9290	0
170	20250204	163300	244449450	9290	9290	9290	9290	0
171	20250204	163200	244449450	9290	9290	9290	9290	0
172	20250204	163100	244449450	9290	9290	9290	9290	0
173	20250204	163000	244449450	9290	9290	9290	9290	0
174	20250204	162900	244449450	9290	9290	9290	9290	0
175	20250204	162800	244449450	9290	9290	9290	9290	0
176	20250204	162700	244449450	9290	9290	9290	9290	0
177	20250204	162600	244449450	9290	9290	9290	9290	0
178	20250204	162500	244449450	9290	9290	9290	9290	0
179	20250204	162400	244449450	9290	9290	9290	9290	0
180	20250204	162300	244449450	9290	9290	9290	9290	0
181	20250204	162200	244449450	9290	9290	9290	9290	0
182	20250204	162100	244449450	9290	9290	9290	9290	454
183	20250204	162000	244449450	9290	9290	9290	9290	0
184	20250204	161900	244449450	9290	9290	9290	9290	0
185	20250204	161800	244449450	9290	9290	9290	9290	0
186	20250204	161700	244449450	9290	9290	9290	9290	0
187	20250204	161600	244449450	9290	9290	9290	9290	0
188	20250204	161500	244449450	9290	9290	9290	9290	0
189	20250204	161400	244449450	9290	9290	9290	9290	0
190	20250204	161300	244449450	9290	9290	9290	9290	0
191	20250204	161200	244449450	9290	9290	9290	9290	0
192	20250204	161100	244449450	9290	9290	9290	9290	0
193	20250204	161000	244449450	9290	9290	9290	9290	0
194	20250204	160900	244449450	9290	9290	9290	9290	0
195	20250204	160800	244449450	9290	9290	9290	9290	0
196	20250204	160700	244449450	9290	9290	9290	9290	0
197	20250204	160600	244449450	9290	9290	9290	9290	0
198	20250204	160500	244449450	9290	9290	9290	9290	0
199	20250204	160400	244449450	9290	9290	9290	9290	0
200	20250204	160300	244449450	9290	9290	9290	9290	0
201	20250204	160200	244449450	9290	9290	9290	9290	0
202	20250204	160100	244449450	9290	9290	9290	9290	0
203	20250204	160000	244449450	9290	9290	9290	9290	0
204	20250204	155900	244449450	9290	9290	9290	9290	0
205	20250204	155800	244449450	9290	9290	9290	9290	0
206	20250204	155700	244449450	9290	9290	9290	9290	0
207	20250204	155600	244449450	9290	9290	9290	9290	0
208	20250204	155500	244449450	9290	9290	9290	9290	0
209	20250204	155400	244449450	9290	9290	9290	9290	0
210	20250204	155300	244449450	9290	9290	9290	9290	0
211	20250204	155200	244449450	9290	9290	9290	9290	0
212	20250204	155100	244449450	9290	9290	9290	9290	454
213	20250204	155000	244449450	9290	9290	9290	9290	0
214	20250204	154900	244449450	9290	9290	9290	9290	0
215	20250204	154800	244449450	9290	9290	9290	9290	0
216	20250204	154700	244449450	9290	9290	9290	9290	0
217	20250204	154600	244449450	9290	9290	9290	9290	0
218	20250204	154500	244449450	9290	9290	9290	9290	0
219	20250204	154400	244449450	9290	9290	9290	9290	0
220	20250204	154300	244449450	9290	9290	9290	9290	0
221	20250204	154200	244449450	9290	9290	9290	9290	0
222	20250204	154100	244449450	9290	9290	9290	9290	0
223	20250204	154000	244449450	9290	9290	9290	9290	0
224	20250204	153900	244449450	9290	9290	9290	9290	0
225	20250204	153800	244449450	9290	9290	9290	9290	0
226	20250204	153700	244449450	9290	9290	9290	9290	0
227	20250204	153600	244449450	9290	9290	9290	9290	0
228	20250204	153500	244449450	9290	9290	9290	9290	0
229	20250204	153400	244449450	9290	9290	9290	9290	0
230	20250204	153300	244449450	9290	9290	9290	9290	0
231	20250204	153200	244449450	9290	9290	9290	9290	0
232	20250204	153100	244449450	9290	9290	9290	9290	0
233	20250204	153000	244449450	9290	9290	9290	9290	454
234	20250204	152900	240231790	9280	9280	9280	9280	0
235	20250204	152800	240231790	9280	9280	9280	9280	0
236	20250204	152700	240231790	9280	9280	9280	9280	0
237	20250204	152600	240231790	9280	9280	9280	9280	0
238	20250204	152500	240231790	9280	9280	9280	9280	0
239	20250204	152400	240231790	9280	9280	9280	9280	0
240	20250204	152300	240231790	9280	9280	9280	9280	0
241	20250204	152200	240231790	9280	9280	9280	9280	0
242	20250204	152100	240231790	9280	9280	9280	9280	0
243	20250204	152000	240231790	9280	9280	9280	9280	0
244	20250204	151900	240231790	9280	9270	9280	9270	7
245	20250204	151800	240166860	9280	9280	9280	9280	0
246	20250204	151700	240166860	9280	9270	9280	9270	4
247	20250204	151600	240129770	9280	9280	9280	9280	0
248	20250204	151500	240129770	9280	9270	9280	9270	209
249	20250204	151400	238192250	9270	9280	9280	9270	7
250	20250204	151300	238127350	9280	9280	9280	9280	0
251	20250204	151200	238127350	9280	9280	9280	9280	0
252	20250204	151100	238127350	9280	9280	9280	9280	0
253	20250204	151000	238127350	9280	9280	9280	9280	7
254	20250204	150900	238062390	9280	9280	9280	9280	31
255	20250204	150800	237774710	9280	9280	9280	9280	0
256	20250204	150700	237774710	9280	9280	9280	9280	0
257	20250204	150600	237774710	9280	9280	9280	9280	0
258	20250204	150500	237774710	9280	9280	9280	9280	0
259	20250204	150400	237774710	9280	9280	9280	9280	1
260	20250204	150300	237765430	9280	9280	9280	9280	1
261	20250204	150200	237756150	9280	9280	9280	9280	2
262	20250204	150100	237737590	9280	9280	9280	9280	0
263	20250204	150000	237737590	9280	9280	9280	9280	127
264	20250204	145900	236559030	9280	9270	9280	9270	54
265	20250204	145800	236058410	9280	9280	9280	9280	0
266	20250204	145700	236058410	9280	9280	9280	9280	0
267	20250204	145600	236058410	9280	9280	9280	9280	0
268	20250204	145500	236058410	9280	9280	9280	9280	0
269	20250204	145400	236058410	9280	9270	9280	9270	218
270	20250204	145300	234037230	9260	9260	9260	9260	45
271	20250204	145200	233620530	9240	9240	9240	9240	0
272	20250204	145100	233620530	9240	9240	9240	9240	0
273	20250204	145000	233620530	9240	9230	9240	9210	374
274	20250204	144900	230168420	9220	9220	9220	9220	0
275	20250204	144800	230168420	9220	9230	9230	9220	953
276	20250204	144700	221372770	9250	9250	9250	9250	26
277	20250204	144600	221132270	9250	9250	9250	9250	0
278	20250204	144500	221132270	9250	9250	9250	9250	9
279	20250204	144400	221049020	9250	9240	9250	9240	116
280	20250204	144300	219976220	9230	9230	9230	9230	177
281	20250204	144200	218342510	9230	9230	9230	9230	0
282	20250204	144100	218342510	9230	9230	9230	9230	0
283	20250204	144000	218342510	9230	9230	9230	9230	0
284	20250204	143900	218342510	9230	9230	9230	9230	1
285	20250204	143800	218333280	9220	9220	9220	9220	0
286	20250204	143700	218333280	9220	9220	9220	9220	1
287	20250204	143600	218324060	9220	9220	9220	9220	0
288	20250204	143500	218324060	9220	9220	9220	9220	0
289	20250204	143400	218324060	9220	9220	9220	9220	4
290	20250204	143300	218287180	9220	9220	9220	9220	0
291	20250204	143200	218287180	9220	9220	9220	9220	0
292	20250204	143100	218287180	9220	9220	9220	9220	81
293	20250204	143000	217540360	9220	9220	9220	9220	0
294	20250204	142900	217540360	9220	9220	9220	9220	0
295	20250204	142800	217540360	9220	9220	9220	9220	0
296	20250204	142700	217540360	9220	9220	9220	9220	32
297	20250204	142600	217245320	9220	9220	9220	9220	0
298	20250204	142500	217245320	9220	9220	9220	9220	68
299	20250204	142400	216618360	9220	9220	9220	9220	0
300	20250204	142300	216618360	9220	9220	9220	9220	40
301	20250204	142200	216249560	9220	9220	9220	9220	0
302	20250204	142100	216249560	9220	9220	9220	9220	10
303	20250204	142000	216157360	9220	9220	9220	9220	0
304	20250204	141900	216157360	9220	9220	9220	9220	22
305	20250204	141800	215954520	9220	9230	9230	9220	226
306	20250204	141700	213870790	9220	9220	9220	9220	0
307	20250204	141600	213870790	9220	9220	9220	9220	0
308	20250204	141500	213870790	9220	9220	9220	9220	0
309	20250204	141400	213870790	9220	9220	9220	9220	0
310	20250204	141300	213870790	9220	9220	9220	9220	0
311	20250204	141200	213870790	9220	9220	9220	9220	0
312	20250204	141100	213870790	9220	9220	9220	9220	0
313	20250204	141000	213870790	9220	9220	9220	9220	157
314	20250204	140900	212423250	9240	9240	9240	9240	0
315	20250204	140800	212423250	9240	9240	9240	9240	0
316	20250204	140700	212423250	9240	9240	9240	9240	919
317	20250204	140600	203931690	9250	9240	9250	9240	106
318	20250204	140500	202951810	9240	9250	9250	9240	71
319	20250204	140400	202295760	9240	9240	9240	9240	1
320	20250204	140300	202286520	9240	9240	9240	9240	40
321	20250204	140200	201916920	9250	9250	9250	9250	498
322	20250204	140100	197310420	9260	9260	9260	9260	0
323	20250204	140000	197310420	9260	9260	9260	9260	0
324	20250204	135900	197310420	9260	9260	9260	9260	30
325	20250204	135800	197032620	9250	9250	9250	9250	0
326	20250204	135700	197032620	9250	9250	9250	9250	63
327	20250204	135600	196449870	9240	9240	9240	9240	0
328	20250204	135500	196449870	9240	9240	9240	9240	0
329	20250204	135400	196449870	9240	9240	9240	9240	50
330	20250204	135300	195987870	9240	9240	9240	9240	0
331	20250204	135200	195987870	9240	9240	9240	9240	0
332	20250204	135100	195987870	9240	9240	9240	9240	0
333	20250204	135000	195987870	9240	9240	9240	9240	0
334	20250204	134900	195987870	9240	9240	9240	9240	0
335	20250204	134800	195987870	9240	9240	9240	9240	0
336	20250204	134700	195987870	9240	9240	9240	9240	0
337	20250204	134600	195987870	9240	9240	9240	9240	0
338	20250204	134500	195987870	9240	9240	9240	9240	0
339	20250204	134400	195987870	9240	9240	9240	9240	0
340	20250204	134300	195987870	9240	9240	9240	9240	0
341	20250204	134200	195987870	9240	9240	9240	9240	0
342	20250204	134100	195987870	9240	9240	9240	9240	22
343	20250204	134000	195784590	9250	9260	9260	9250	92
344	20250204	133900	194933420	9260	9260	9260	9260	0
345	20250204	133800	194933420	9260	9260	9260	9260	224
346	20250204	133700	192859180	9250	9240	9250	9240	95
347	20250204	133600	191981000	9210	9210	9210	9210	0
348	20250204	133500	191981000	9210	9210	9210	9210	0
349	20250204	133400	191981000	9210	9210	9210	9210	0
350	20250204	133300	191981000	9210	9210	9210	9210	0
351	20250204	133200	191981000	9210	9210	9210	9210	0
352	20250204	133100	191981000	9210	9210	9210	9210	0
353	20250204	133000	191981000	9210	9210	9210	9210	1090
354	20250204	132900	181942100	9240	9240	9240	9240	0
355	20250204	132800	181942100	9240	9240	9240	9240	1
356	20250204	132700	181932860	9200	9220	9220	9200	800
357	20250204	132600	174561900	9220	9230	9230	9220	287
358	20250204	132500	171913150	9250	9250	9250	9250	0
359	20250204	132400	171913150	9250	9250	9250	9250	0
360	20250204	132300	171913150	9250	9250	9250	9250	0
361	20250204	132200	171913150	9250	9250	9250	9250	0
362	20250204	132100	171913150	9250	9250	9250	9250	0
363	20250204	132000	171913150	9250	9250	9250	9250	0
364	20250204	131900	171913150	9250	9250	9250	9250	0
365	20250204	131800	171913150	9250	9250	9250	9250	322
366	20250204	131700	168934650	9250	9250	9250	9250	0
367	20250204	131600	168934650	9250	9250	9250	9250	0
368	20250204	131500	168934650	9250	9250	9250	9250	1
369	20250204	131400	168925400	9230	9230	9230	9230	0
370	20250204	131300	168925400	9230	9230	9230	9230	0
371	20250204	131200	168925400	9230	9230	9230	9230	0
372	20250204	131100	168925400	9230	9230	9230	9230	7
373	20250204	131000	168860790	9250	9250	9250	9250	0
374	20250204	130900	168860790	9250	9250	9250	9250	0
375	20250204	130800	168860790	9250	9250	9250	9250	0
376	20250204	130700	168860790	9250	9250	9250	9250	0
377	20250204	130600	168860790	9250	9250	9250	9250	0
378	20250204	130500	168860790	9250	9250	9250	9250	0
379	20250204	130400	168860790	9250	9250	9250	9250	0
380	20250204	130300	168860790	9250	9250	9250	9250	0
381	20250204	130200	168860790	9250	9250	9250	9250	0
382	20250204	130100	168860790	9250	9250	9250	9250	0
383	20250204	130000	168860790	9250	9250	9250	9250	0
384	20250204	125900	168860790	9250	9250	9250	9250	0
385	20250204	125800	168860790	9250	9260	9260	9250	505
386	20250204	125700	164189520	9260	9260	9260	9260	0
387	20250204	125600	164189520	9260	9260	9260	9260	0
388	20250204	125500	164189520	9260	9260	9260	9260	0
389	20250204	125400	164189520	9260	9260	9260	9260	0
390	20250204	125300	164189520	9260	9260	9260	9260	0
391	20250204	125200	164189520	9260	9260	9260	9260	0
392	20250204	125100	164189520	9260	9260	9260	9260	0
393	20250204	125000	164189520	9260	9260	9260	9260	0
394	20250204	124900	164189520	9260	9260	9260	9260	0
395	20250204	124800	164189520	9260	9260	9260	9260	0
396	20250204	124700	164189520	9260	9260	9260	9260	0
397	20250204	124600	164189520	9260	9260	9260	9260	0
398	20250204	124500	164189520	9260	9260	9260	9260	28
399	20250204	124400	163930240	9250	9250	9250	9250	0
400	20250204	124300	163930240	9250	9250	9250	9250	0
401	20250204	124200	163930240	9250	9250	9250	9250	0
402	20250204	124100	163930240	9250	9250	9250	9250	0
403	20250204	124000	163930240	9250	9250	9250	9250	0
404	20250204	123900	163930240	9250	9250	9250	9250	0
405	20250204	123800	163930240	9250	9250	9250	9250	0
406	20250204	123700	163930240	9250	9240	9250	9240	364
407	20250204	123600	160563330	9240	9240	9240	9240	0
408	20250204	123500	160563330	9240	9240	9240	9240	3
409	20250204	123400	160535610	9250	9250	9250	9250	0
410	20250204	123300	160535610	9250	9250	9250	9250	0
411	20250204	123200	160535610	9250	9250	9250	9250	0
412	20250204	123100	160535610	9250	9250	9250	9250	0
413	20250204	123000	160535610	9250	9250	9250	9250	0
414	20250204	122900	160535610	9250	9250	9250	9250	0
415	20250204	122800	160535610	9250	9250	9250	9250	0
416	20250204	122700	160535610	9250	9250	9250	9250	0
417	20250204	122600	160535610	9250	9250	9250	9250	0
418	20250204	122500	160535610	9250	9230	9250	9230	303
419	20250204	122400	157735980	9230	9230	9230	9230	0
420	20250204	122300	157735980	9230	9230	9230	9230	0
421	20250204	122200	157735980	9230	9230	9230	9230	0
422	20250204	122100	157735980	9230	9230	9230	9230	0
423	20250204	122000	157735980	9230	9230	9230	9230	0
424	20250204	121900	157735980	9230	9230	9230	9230	0
425	20250204	121800	157735980	9230	9230	9230	9230	2
426	20250204	121700	157717520	9230	9230	9230	9230	0
427	20250204	121600	157717520	9230	9230	9230	9230	0
428	20250204	121500	157717520	9230	9230	9230	9230	0
429	20250204	121400	157717520	9230	9240	9240	9230	73
430	20250204	121300	157043720	9240	9240	9240	9240	0
431	20250204	121200	157043720	9240	9240	9240	9240	1
432	20250204	121100	157034480	9220	9220	9220	9220	0
433	20250204	121000	157034480	9220	9220	9220	9220	1
434	20250204	120900	157025260	9240	9240	9240	9240	0
435	20250204	120800	157025260	9240	9240	9240	9240	0
436	20250204	120700	157025260	9240	9240	9240	9240	0
437	20250204	120600	157025260	9240	9240	9240	9240	0
438	20250204	120500	157025260	9240	9240	9240	9240	0
439	20250204	120400	157025260	9240	9240	9240	9240	5
440	20250204	120300	156979060	9240	9240	9240	9240	0
441	20250204	120200	156979060	9240	9240	9240	9240	4
442	20250204	120100	156942100	9240	9240	9240	9240	0
443	20250204	120000	156942100	9240	9240	9240	9240	1
444	20250204	115900	156932860	9210	9210	9230	9200	265
445	20250204	115800	154486980	9200	9200	9200	9200	2
446	20250204	115700	154468580	9230	9230	9230	9230	58
447	20250204	115600	153933240	9200	9230	9230	9200	1975
448	20250204	115500	135749510	9200	9200	9200	9200	0
449	20250204	115400	135749510	9200	9220	9220	9200	1925
450	20250204	115300	118032710	9230	9230	9230	9230	0
451	20250204	115200	118032710	9230	9230	9230	9230	0
452	20250204	115100	118032710	9230	9230	9230	9230	68
453	20250204	115000	117405070	9230	9230	9230	9230	1
454	20250204	114900	117395840	9220	9220	9220	9220	497
455	20250204	114800	112813500	9210	9210	9210	9210	0
456	20250204	114700	112813500	9210	9210	9210	9210	0
457	20250204	114600	112813500	9210	9210	9210	9210	11
458	20250204	114500	112712190	9230	9230	9230	9230	1
459	20250204	114400	112702960	9210	9220	9220	9210	512
460	20250204	114300	107987420	9230	9230	9230	9230	0
461	20250204	114200	107987420	9230	9230	9230	9230	109
462	20250204	114100	106981350	9240	9240	9240	9240	0
463	20250204	114000	106981350	9240	9240	9240	9240	0
464	20250204	113900	106981350	9240	9240	9240	9240	0
465	20250204	113800	106981350	9240	9240	9240	9240	0
466	20250204	113700	106981350	9240	9240	9240	9240	0
467	20250204	113600	106981350	9240	9240	9240	9240	0
468	20250204	113500	106981350	9240	9240	9240	9240	1
469	20250204	113400	106972110	9220	9220	9220	9220	0
470	20250204	113300	106972110	9220	9220	9220	9220	0
471	20250204	113200	106972110	9220	9220	9220	9220	0
472	20250204	113100	106972110	9220	9220	9220	9220	0
473	20250204	113000	106972110	9220	9220	9220	9220	0
474	20250204	112900	106972110	9220	9220	9220	9220	16
475	20250204	112800	106824590	9240	9240	9240	9240	0
476	20250204	112700	106824590	9240	9240	9240	9240	0
477	20250204	112600	106824590	9240	9240	9240	9240	0
478	20250204	112500	106824590	9240	9230	9240	9230	55
479	20250204	112400	106316410	9230	9230	9230	9230	1
480	20250204	112300	106307180	9240	9240	9240	9240	12
481	20250204	112200	106196300	9240	9230	9240	9230	1000
482	20250204	112100	96960030	9230	9230	9230	9230	109
483	20250204	112000	95953960	9230	9230	9230	9230	0
484	20250204	111900	95953960	9230	9230	9230	9230	400
485	20250204	111800	92261960	9230	9230	9230	9230	0
486	20250204	111700	92261960	9230	9230	9230	9230	501
487	20250204	111600	87637730	9230	9230	9230	9230	0
488	20250204	111500	87637730	9230	9230	9230	9230	8
489	20250204	111400	87563890	9230	9230	9230	9230	500
490	20250204	111300	82948890	9240	9240	9240	9240	2
491	20250204	111200	82930410	9240	9240	9240	9240	108
492	20250204	111100	81932490	9240	9240	9240	9240	1
493	20250204	111000	81923250	9240	9240	9240	9240	17
494	20250204	110900	81766170	9250	9250	9250	9250	0
495	20250204	110800	81766170	9250	9250	9250	9250	0
496	20250204	110700	81766170	9250	9250	9250	9250	1
497	20250204	110600	81756920	9250	9250	9250	9250	0
498	20250204	110500	81756920	9250	9250	9250	9250	1
499	20250204	110400	81747670	9250	9250	9250	9250	1
500	20250204	110300	81738420	9250	9250	9250	9250	0
501	20250204	110200	81738420	9250	9250	9250	9250	0
502	20250204	110100	81738420	9250	9240	9250	9240	31
503	20250204	110000	81451920	9210	9210	9210	9210	0
504	20250204	105900	81451920	9210	9210	9210	9210	7
505	20250204	105800	81387450	9240	9240	9240	9240	0
506	20250204	105700	81387450	9240	9230	9240	9220	1027
507	20250204	105600	71916970	9250	9250	9250	9250	0
508	20250204	105500	71916970	9250	9250	9250	9250	1
509	20250204	105400	71907720	9230	9240	9250	9230	120
510	20250204	105300	70798150	9250	9250	9250	9250	1
511	20250204	105200	70788900	9230	9220	9230	9220	12
512	20250204	105100	70678150	9240	9240	9240	9240	30
513	20250204	105000	70400950	9220	9220	9220	9220	493
514	20250204	104900	65855490	9220	9220	9220	9220	1
515	20250204	104800	65846270	9220	9220	9220	9220	513
516	20250204	104700	61116410	9230	9240	9240	9230	273
517	20250204	104600	58596610	9250	9250	9250	9250	0
518	20250204	104500	58596610	9250	9250	9250	9250	0
519	20250204	104400	58596610	9250	9250	9250	9250	0
520	20250204	104300	58596610	9250	9250	9250	9250	0
521	20250204	104200	58596610	9250	9250	9250	9250	1
522	20250204	104100	58587360	9250	9250	9250	9250	3
523	20250204	104000	58559610	9250	9250	9250	9250	0
524	20250204	103900	58559610	9250	9240	9250	9240	501
525	20250204	103800	53925370	9260	9260	9260	9260	0
526	20250204	103700	53925370	9260	9260	9260	9260	0
527	20250204	103600	53925370	9260	9260	9260	9260	0
528	20250204	103500	53925370	9260	9260	9260	9260	22
529	20250204	103400	53721650	9260	9260	9260	9260	10
530	20250204	103300	53629050	9240	9240	9240	9240	0
531	20250204	103200	53629050	9240	9240	9240	9240	220
532	20250204	103100	51596250	9240	9240	9240	9240	100
533	20250204	103000	50672250	9230	9230	9230	9230	0
534	20250204	102900	50672250	9230	9230	9230	9230	0
535	20250204	102800	50672250	9230	9230	9230	9230	0
536	20250204	102700	50672250	9230	9230	9230	9230	0
537	20250204	102600	50672250	9230	9230	9230	9230	0
538	20250204	102500	50672250	9230	9230	9230	9230	0
539	20250204	102400	50672250	9230	9230	9230	9230	0
540	20250204	102300	50672250	9230	9230	9230	9230	0
541	20250204	102200	50672250	9230	9230	9230	9230	39
542	20250204	102100	50312280	9220	9220	9220	9220	0
543	20250204	102000	50312280	9220	9220	9220	9220	0
544	20250204	101900	50312280	9220	9220	9220	9220	0
545	20250204	101800	50312280	9220	9220	9220	9220	100
546	20250204	101700	49390280	9220	9220	9220	9220	0
547	20250204	101600	49390280	9220	9220	9220	9220	0
548	20250204	101500	49390280	9220	9220	9220	9220	0
549	20250204	101400	49390280	9220	9230	9230	9220	46
550	20250204	101300	48966150	9230	9230	9230	9230	213
551	20250204	101200	47000160	9240	9240	9240	9240	89
552	20250204	101100	46177800	9260	9260	9260	9260	0
553	20250204	101000	46177800	9260	9260	9260	9260	0
554	20250204	100900	46177800	9260	9260	9260	9260	0
555	20250204	100800	46177800	9260	9260	9260	9260	0
556	20250204	100700	46177800	9260	9240	9260	9240	101
557	20250204	100600	45244540	9260	9260	9260	9260	5
558	20250204	100500	45198240	9260	9260	9260	9260	0
559	20250204	100400	45198240	9260	9260	9260	9260	0
560	20250204	100300	45198240	9260	9260	9260	9260	0
561	20250204	100200	45198240	9260	9260	9260	9260	83
562	20250204	100100	44429660	9260	9260	9260	9260	67
563	20250204	100000	43809240	9260	9260	9260	9260	0
564	20250204	095900	43809240	9260	9250	9260	9250	11
565	20250204	095800	43707480	9250	9250	9250	9250	62
566	20250204	095700	43133980	9260	9260	9260	9260	33
567	20250204	095600	42828400	9250	9250	9250	9250	40
568	20250204	095500	42458400	9230	9230	9230	9230	0
569	20250204	095400	42458400	9230	9230	9230	9230	229
570	20250204	095300	40344730	9240	9240	9240	9240	3
571	20250204	095200	40317010	9240	9240	9240	9240	3
572	20250204	095100	40289290	9250	9250	9250	9250	0
573	20250204	095000	40289290	9250	9250	9250	9250	1
574	20250204	094900	40280040	9250	9250	9250	9250	0
575	20250204	094800	40280040	9250	9250	9250	9250	0
576	20250204	094700	40280040	9250	9180	9250	9180	9
577	20250204	094600	40197350	9250	9250	9250	9250	0
578	20250204	094500	40197350	9250	9190	9250	9190	111
579	20250204	094400	39177200	9260	9260	9260	9260	17
580	20250204	094300	39019780	9260	9260	9260	9260	10
581	20250204	094200	38927180	9260	9260	9260	9260	10
582	20250204	094100	38834580	9260	9260	9260	9260	0
583	20250204	094000	38834580	9260	9260	9260	9260	1
584	20250204	093900	38825320	9230	9230	9230	9230	367
585	20250204	093800	35437910	9230	9230	9230	9230	0
586	20250204	093700	35437910	9230	9260	9260	9230	123
587	20250204	093600	34301120	9280	9280	9280	9280	353
588	20250204	093500	31025280	9280	9280	9280	9280	0
589	20250204	093400	31025280	9280	9250	9280	9160	531
590	20250204	093300	26127850	9310	9310	9310	9310	250
591	20250204	093200	23800350	9310	9310	9310	9310	1
592	20250204	093100	23791040	9270	9250	9270	9250	281
593	20250204	093000	21187000	9250	9250	9250	9250	2
594	20250204	092900	21168500	9250	9250	9250	9250	0
595	20250204	092800	21168500	9250	9250	9250	9250	20
596	20250204	092700	20983500	9240	9260	9260	9240	12
597	20250204	092600	20872500	9270	9270	9270	9270	0
598	20250204	092500	20872500	9270	9270	9270	9270	0
599	20250204	092400	20872500	9270	9240	9270	9240	397
600	20250204	092300	17196930	9260	9260	9260	9260	0
601	20250204	092200	17196930	9260	9260	9260	9260	0
602	20250204	092100	17196930	9260	9260	9260	9260	0
603	20250204	092000	17196930	9260	9260	9260	9260	1
604	20250204	091900	17187670	9170	9170	9170	9170	0
605	20250204	091800	17187670	9170	9170	9170	9170	0
606	20250204	091700	17187670	9170	9170	9170	9170	0
607	20250204	091600	17187670	9170	9170	9170	9170	0
608	20250204	091500	17187670	9170	9170	9170	9170	0
609	20250204	091400	17187670	9170	9170	9170	9170	0
610	20250204	091300	17187670	9170	9170	9170	9170	1
611	20250204	091200	17178500	9150	9150	9150	9150	0
612	20250204	091100	17178500	9150	9150	9150	9150	0
613	20250204	091000	17178500	9150	9150	9150	9150	0
614	20250204	090900	17178500	9150	9150	9150	9150	9
615	20250204	090800	17096150	9260	9260	9260	9260	0
616	20250204	090700	17096150	9260	9260	9260	9260	0
617	20250204	090600	17096150	9260	9260	9260	9260	1
618	20250204	090500	17086890	9140	9140	9140	9140	12
619	20250204	090400	16977210	9140	9160	9160	9140	300
620	20250204	090300	14233050	9270	9270	9270	9270	0
621	20250204	090200	14233050	9270	9270	9270	9270	0
622	20250204	090100	14233050	9270	9260	9400	9140	1156
623	20250204	090000	3443410	9260	9120	9260	9120	377