KissMeData/072020/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194700	183041330	9740	9740	9740	9740	36
3	20250204	194600	183041330	9740	9740	9740	9740	0
4	20250204	194500	183041330	9740	9740	9740	9740	0
5	20250204	194400	183041330	9740	9740	9740	9740	0
6	20250204	194300	183041330	9740	9740	9740	9740	0
7	20250204	194200	183041330	9740	9740	9740	9740	0
8	20250204	194100	183041330	9740	9740	9740	9740	0
9	20250204	194000	183041330	9740	9740	9740	9740	0
10	20250204	193900	183041330	9740	9740	9740	9740	0
11	20250204	193800	183041330	9740	9740	9740	9740	0
12	20250204	193700	183041330	9740	9740	9740	9740	0
13	20250204	193600	183041330	9740	9740	9740	9740	0
14	20250204	193500	183041330	9740	9740	9740	9740	0
15	20250204	193400	183041330	9740	9740	9740	9740	0
16	20250204	193300	183041330	9740	9740	9740	9740	0
17	20250204	193200	183041330	9740	9740	9740	9740	0
18	20250204	193100	183041330	9740	9740	9740	9740	0
19	20250204	193000	183041330	9740	9740	9740	9740	0
20	20250204	192900	183041330	9740	9740	9740	9740	0
21	20250204	192800	183041330	9740	9740	9740	9740	0
22	20250204	192700	183041330	9740	9740	9740	9740	0
23	20250204	192600	183041330	9740	9740	9740	9740	0
24	20250204	192500	183041330	9740	9740	9740	9740	0
25	20250204	192400	183041330	9740	9740	9740	9740	0
26	20250204	192300	183041330	9740	9740	9740	9740	0
27	20250204	192200	183041330	9740	9740	9740	9740	0
28	20250204	192100	183041330	9740	9740	9740	9740	0
29	20250204	192000	183041330	9740	9740	9740	9740	0
30	20250204	191900	183041330	9740	9740	9740	9740	0
31	20250204	191800	183041330	9740	9740	9740	9740	0
32	20250204	191700	183041330	9740	9740	9740	9740	36
33	20250204	191600	183041330	9740	9740	9740	9740	0
34	20250204	191500	183041330	9740	9740	9740	9740	0
35	20250204	191400	183041330	9740	9740	9740	9740	0
36	20250204	191300	183041330	9740	9740	9740	9740	0
37	20250204	191200	183041330	9740	9740	9740	9740	0
38	20250204	191100	183041330	9740	9740	9740	9740	0
39	20250204	191000	183041330	9740	9740	9740	9740	0
40	20250204	190900	183041330	9740	9740	9740	9740	0
41	20250204	190800	183041330	9740	9740	9740	9740	0
42	20250204	190700	183041330	9740	9740	9740	9740	0
43	20250204	190600	183041330	9740	9740	9740	9740	0
44	20250204	190500	183041330	9740	9740	9740	9740	0
45	20250204	190400	183041330	9740	9740	9740	9740	0
46	20250204	190300	183041330	9740	9740	9740	9740	0
47	20250204	190200	183041330	9740	9740	9740	9740	0
48	20250204	190100	183041330	9740	9740	9740	9740	0
49	20250204	190000	183041330	9740	9740	9740	9740	0
50	20250204	185900	183041330	9740	9740	9740	9740	0
51	20250204	185800	183041330	9740	9740	9740	9740	0
52	20250204	185700	183041330	9740	9740	9740	9740	0
53	20250204	185600	183041330	9740	9740	9740	9740	0
54	20250204	185500	183041330	9740	9740	9740	9740	0
55	20250204	185400	183041330	9740	9740	9740	9740	0
56	20250204	185300	183041330	9740	9740	9740	9740	0
57	20250204	185200	183041330	9740	9740	9740	9740	0
58	20250204	185100	183041330	9740	9740	9740	9740	0
59	20250204	185000	183041330	9740	9740	9740	9740	0
60	20250204	184900	183041330	9740	9740	9740	9740	0
61	20250204	184800	183041330	9740	9740	9740	9740	0
62	20250204	184700	183041330	9740	9740	9740	9740	36
63	20250204	184600	183041330	9740	9740	9740	9740	0
64	20250204	184500	183041330	9740	9740	9740	9740	0
65	20250204	184400	183041330	9740	9740	9740	9740	0
66	20250204	184300	183041330	9740	9740	9740	9740	0
67	20250204	184200	183041330	9740	9740	9740	9740	0
68	20250204	184100	183041330	9740	9740	9740	9740	0
69	20250204	184000	183041330	9740	9740	9740	9740	0
70	20250204	183900	183041330	9740	9740	9740	9740	0
71	20250204	183800	183041330	9740	9740	9740	9740	0
72	20250204	183700	183041330	9740	9740	9740	9740	0
73	20250204	183600	183041330	9740	9740	9740	9740	0
74	20250204	183500	183041330	9740	9740	9740	9740	0
75	20250204	183400	183041330	9740	9740	9740	9740	0
76	20250204	183300	183041330	9740	9740	9740	9740	0
77	20250204	183200	183041330	9740	9740	9740	9740	0
78	20250204	183100	183041330	9740	9740	9740	9740	0
79	20250204	183000	183041330	9740	9740	9740	9740	0
80	20250204	182900	183041330	9740	9740	9740	9740	0
81	20250204	182800	183041330	9740	9740	9740	9740	0
82	20250204	182700	183041330	9740	9740	9740	9740	0
83	20250204	182600	183041330	9740	9740	9740	9740	0
84	20250204	182500	183041330	9740	9740	9740	9740	0
85	20250204	182400	183041330	9740	9740	9740	9740	0
86	20250204	182300	183041330	9740	9740	9740	9740	0
87	20250204	182200	183041330	9740	9740	9740	9740	0
88	20250204	182100	183041330	9740	9740	9740	9740	0
89	20250204	182000	183041330	9740	9740	9740	9740	0
90	20250204	181900	183041330	9740	9740	9740	9740	0
91	20250204	181800	183041330	9740	9740	9740	9740	0
92	20250204	181700	183041330	9740	9740	9740	9740	36
93	20250204	181600	183041330	9740	9740	9740	9740	0
94	20250204	181500	183041330	9740	9740	9740	9740	0
95	20250204	181400	183041330	9740	9740	9740	9740	0
96	20250204	181300	183041330	9740	9740	9740	9740	0
97	20250204	181200	183041330	9740	9740	9740	9740	0
98	20250204	181100	183041330	9740	9740	9740	9740	0
99	20250204	181000	183041330	9740	9740	9740	9740	0
100	20250204	180900	183041330	9740	9740	9740	9740	0
101	20250204	180800	183041330	9740	9740	9740	9740	0
102	20250204	180700	183041330	9740	9740	9740	9740	0
103	20250204	180600	183041330	9740	9740	9740	9740	0
104	20250204	180500	183041330	9740	9740	9740	9740	0
105	20250204	180400	183041330	9740	9740	9740	9740	0
106	20250204	180300	183041330	9740	9740	9740	9740	0
107	20250204	180200	183041330	9740	9740	9740	9740	0
108	20250204	180100	183041330	9740	9740	9740	9740	0
109	20250204	180000	183041330	9740	9740	9740	9740	0
110	20250204	175900	183041330	9740	9740	9740	9740	0
111	20250204	175800	183041330	9740	9740	9740	9740	0
112	20250204	175700	183041330	9740	9740	9740	9740	0
113	20250204	175600	183041330	9740	9740	9740	9740	0
114	20250204	175500	183041330	9740	9740	9740	9740	0
115	20250204	175400	183041330	9740	9740	9740	9740	0
116	20250204	175300	183041330	9740	9740	9740	9740	0
117	20250204	175200	183041330	9740	9740	9740	9740	0
118	20250204	175100	183041330	9740	9740	9740	9740	0
119	20250204	175000	183041330	9740	9740	9740	9740	0
120	20250204	174900	183041330	9740	9740	9740	9740	0
121	20250204	174800	183041330	9740	9740	9740	9740	0
122	20250204	174700	183041330	9740	9740	9740	9740	36
123	20250204	174600	183041330	9740	9740	9740	9740	0
124	20250204	174500	183041330	9740	9740	9740	9740	0
125	20250204	174400	183041330	9740	9740	9740	9740	0
126	20250204	174300	183041330	9740	9740	9740	9740	0
127	20250204	174200	183041330	9740	9740	9740	9740	0
128	20250204	174100	183041330	9740	9740	9740	9740	0
129	20250204	174000	183041330	9740	9740	9740	9740	0
130	20250204	173900	183041330	9740	9740	9740	9740	0
131	20250204	173800	183041330	9740	9740	9740	9740	0
132	20250204	173700	183041330	9740	9740	9740	9740	0
133	20250204	173600	183041330	9740	9740	9740	9740	0
134	20250204	173500	183041330	9740	9740	9740	9740	0
135	20250204	173400	183041330	9740	9740	9740	9740	0
136	20250204	173300	183041330	9740	9740	9740	9740	0
137	20250204	173200	183041330	9740	9740	9740	9740	0
138	20250204	173100	183041330	9740	9740	9740	9740	0
139	20250204	173000	183041330	9740	9740	9740	9740	0
140	20250204	172900	183041330	9740	9740	9740	9740	0
141	20250204	172800	183041330	9740	9740	9740	9740	0
142	20250204	172700	183041330	9740	9740	9740	9740	0
143	20250204	172600	183041330	9740	9740	9740	9740	0
144	20250204	172500	183041330	9740	9740	9740	9740	0
145	20250204	172400	183041330	9740	9740	9740	9740	0
146	20250204	172300	183041330	9740	9740	9740	9740	0
147	20250204	172200	183041330	9740	9740	9740	9740	0
148	20250204	172100	183041330	9740	9740	9740	9740	0
149	20250204	172000	183041330	9740	9740	9740	9740	0
150	20250204	171900	183041330	9740	9740	9740	9740	0
151	20250204	171800	183041330	9740	9740	9740	9740	0
152	20250204	171700	183041330	9740	9740	9740	9740	36
153	20250204	171600	183041330	9740	9740	9740	9740	0
154	20250204	171500	183041330	9740	9740	9740	9740	0
155	20250204	171400	183041330	9740	9740	9740	9740	0
156	20250204	171300	183041330	9740	9740	9740	9740	0
157	20250204	171200	183041330	9740	9740	9740	9740	0
158	20250204	171100	183041330	9740	9740	9740	9740	0
159	20250204	171000	183041330	9740	9740	9740	9740	0
160	20250204	170900	183041330	9740	9740	9740	9740	0
161	20250204	170800	183041330	9740	9740	9740	9740	0
162	20250204	170700	183041330	9740	9740	9740	9740	0
163	20250204	170600	183041330	9740	9740	9740	9740	0
164	20250204	170500	183041330	9740	9740	9740	9740	0
165	20250204	170400	183041330	9740	9740	9740	9740	0
166	20250204	170300	183041330	9740	9740	9740	9740	0
167	20250204	170200	183041330	9740	9740	9740	9740	0
168	20250204	170100	183041330	9740	9740	9740	9740	0
169	20250204	170000	183041330	9740	9740	9740	9740	0
170	20250204	165900	183041330	9740	9740	9740	9740	0
171	20250204	165800	183041330	9740	9740	9740	9740	0
172	20250204	165700	183041330	9740	9740	9740	9740	0
173	20250204	165600	183041330	9740	9740	9740	9740	0
174	20250204	165500	183041330	9740	9740	9740	9740	0
175	20250204	165400	183041330	9740	9740	9740	9740	0
176	20250204	165300	183041330	9740	9740	9740	9740	0
177	20250204	165200	183041330	9740	9740	9740	9740	0
178	20250204	165100	183041330	9740	9740	9740	9740	0
179	20250204	165000	183041330	9740	9740	9740	9740	0
180	20250204	164900	183041330	9740	9740	9740	9740	0
181	20250204	164800	183041330	9740	9740	9740	9740	0
182	20250204	164700	183041330	9740	9740	9740	9740	36
183	20250204	164600	183041330	9740	9740	9740	9740	0
184	20250204	164500	183041330	9740	9740	9740	9740	0
185	20250204	164400	183041330	9740	9740	9740	9740	0
186	20250204	164300	183041330	9740	9740	9740	9740	0
187	20250204	164200	183041330	9740	9740	9740	9740	0
188	20250204	164100	183041330	9740	9740	9740	9740	0
189	20250204	164000	183041330	9740	9740	9740	9740	0
190	20250204	163900	183041330	9740	9740	9740	9740	0
191	20250204	163800	183041330	9740	9740	9740	9740	0
192	20250204	163700	183041330	9740	9740	9740	9740	0
193	20250204	163600	183041330	9740	9740	9740	9740	0
194	20250204	163500	183041330	9740	9740	9740	9740	0
195	20250204	163400	183041330	9740	9740	9740	9740	0
196	20250204	163300	183041330	9740	9740	9740	9740	0
197	20250204	163200	183041330	9740	9740	9740	9740	0
198	20250204	163100	183041330	9740	9740	9740	9740	0
199	20250204	163000	183041330	9740	9740	9740	9740	0
200	20250204	162900	183041330	9740	9740	9740	9740	0
201	20250204	162800	183041330	9740	9740	9740	9740	0
202	20250204	162700	183041330	9740	9740	9740	9740	0
203	20250204	162600	183041330	9740	9740	9740	9740	0
204	20250204	162500	183041330	9740	9740	9740	9740	0
205	20250204	162400	183041330	9740	9740	9740	9740	0
206	20250204	162300	183041330	9740	9740	9740	9740	0
207	20250204	162200	183041330	9740	9740	9740	9740	0
208	20250204	162100	183041330	9740	9740	9740	9740	0
209	20250204	162000	183041330	9740	9740	9740	9740	0
210	20250204	161900	183041330	9740	9740	9740	9740	0
211	20250204	161800	183041330	9740	9740	9740	9740	0
212	20250204	161700	183041330	9740	9740	9740	9740	36
213	20250204	161600	183041330	9740	9740	9740	9740	0
214	20250204	161500	183041330	9740	9740	9740	9740	0
215	20250204	161400	183041330	9740	9740	9740	9740	0
216	20250204	161300	183041330	9740	9740	9740	9740	0
217	20250204	161200	183041330	9740	9740	9740	9740	0
218	20250204	161100	183041330	9740	9740	9740	9740	0
219	20250204	161000	183041330	9740	9740	9740	9740	0
220	20250204	160900	183041330	9740	9740	9740	9740	0
221	20250204	160800	183041330	9740	9740	9740	9740	0
222	20250204	160700	183041330	9740	9740	9740	9740	0
223	20250204	160600	183041330	9740	9740	9740	9740	0
224	20250204	160500	183041330	9740	9740	9740	9740	0
225	20250204	160400	183041330	9740	9740	9740	9740	0
226	20250204	160300	183041330	9740	9740	9740	9740	0
227	20250204	160200	183041330	9740	9740	9740	9740	0
228	20250204	160100	183041330	9740	9740	9740	9740	0
229	20250204	160000	183041330	9740	9740	9740	9740	0
230	20250204	155900	183041330	9740	9740	9740	9740	0
231	20250204	155800	183041330	9740	9740	9740	9740	0
232	20250204	155700	183041330	9740	9740	9740	9740	0
233	20250204	155600	183041330	9740	9740	9740	9740	0
234	20250204	155500	183041330	9740	9740	9740	9740	0
235	20250204	155400	183041330	9740	9740	9740	9740	0
236	20250204	155300	183041330	9740	9740	9740	9740	0
237	20250204	155200	183041330	9740	9740	9740	9740	0
238	20250204	155100	183041330	9740	9740	9740	9740	0
239	20250204	155000	183041330	9740	9740	9740	9740	0
240	20250204	154900	183041330	9740	9740	9740	9740	0
241	20250204	154800	183041330	9740	9740	9740	9740	0
242	20250204	154700	183041330	9740	9740	9740	9740	36
243	20250204	154600	183041330	9740	9740	9740	9740	0
244	20250204	154500	183041330	9740	9740	9740	9740	0
245	20250204	154400	183041330	9740	9740	9740	9740	0
246	20250204	154300	183041330	9740	9740	9740	9740	0
247	20250204	154200	183041330	9740	9740	9740	9740	0
248	20250204	154100	183041330	9740	9740	9740	9740	0
249	20250204	154000	183041330	9740	9740	9740	9740	0
250	20250204	153900	183041330	9740	9740	9740	9740	0
251	20250204	153800	183041330	9740	9740	9740	9740	0
252	20250204	153700	183041330	9740	9740	9740	9740	0
253	20250204	153600	183041330	9740	9740	9740	9740	0
254	20250204	153500	183041330	9740	9740	9740	9740	0
255	20250204	153400	183041330	9740	9740	9740	9740	0
256	20250204	153300	183041330	9740	9740	9740	9740	0
257	20250204	153200	183041330	9740	9740	9740	9740	0
258	20250204	153100	183041330	9740	9740	9740	9740	0
259	20250204	153000	183041330	9740	9740	9740	9740	36
260	20250204	152900	182690690	9720	9720	9720	9720	0
261	20250204	152800	182690690	9720	9720	9720	9720	0
262	20250204	152700	182690690	9720	9720	9720	9720	0
263	20250204	152600	182690690	9720	9720	9720	9720	0
264	20250204	152500	182690690	9720	9720	9720	9720	0
265	20250204	152400	182690690	9720	9720	9720	9720	0
266	20250204	152300	182690690	9720	9720	9720	9720	0
267	20250204	152200	182690690	9720	9720	9720	9720	0
268	20250204	152100	182690690	9720	9720	9720	9720	0
269	20250204	152000	182690690	9720	9720	9720	9720	0
270	20250204	151900	182690690	9720	9720	9720	9720	0
271	20250204	151800	182690690	9720	9720	9720	9720	0
272	20250204	151700	182690690	9720	9720	9720	9720	0
273	20250204	151600	182690690	9720	9720	9720	9720	0
274	20250204	151500	182690690	9720	9720	9720	9720	0
275	20250204	151400	182690690	9720	9720	9720	9720	0
276	20250204	151300	182690690	9720	9720	9720	9720	1
277	20250204	151200	182680970	9710	9710	9710	9710	0
278	20250204	151100	182680970	9710	9710	9710	9710	0
279	20250204	151000	182680970	9710	9710	9710	9710	0
280	20250204	150900	182680970	9710	9710	9710	9710	2
281	20250204	150800	182661550	9670	9670	9670	9670	0
282	20250204	150700	182661550	9670	9710	9710	9670	63
283	20250204	150600	182050910	9710	9710	9710	9710	0
284	20250204	150500	182050910	9710	9710	9710	9710	18
285	20250204	150400	181876130	9760	9760	9760	9760	0
286	20250204	150300	181876130	9760	9760	9760	9760	0
287	20250204	150200	181876130	9760	9760	9760	9760	104
288	20250204	150100	180861090	9750	9750	9750	9750	0
289	20250204	150000	180861090	9750	9750	9750	9750	154
290	20250204	145900	179359590	9740	9740	9740	9740	0
291	20250204	145800	179359590	9740	9730	9740	9730	495
292	20250204	145700	174540820	9730	9730	9730	9730	0
293	20250204	145600	174540820	9730	9730	9730	9730	0
294	20250204	145500	174540820	9730	9720	9730	9720	172
295	20250204	145400	172867280	9710	9710	9710	9710	0
296	20250204	145300	172867280	9710	9710	9710	9710	0
297	20250204	145200	172867280	9710	9710	9710	9710	0
298	20250204	145100	172867280	9710	9710	9710	9710	0
299	20250204	145000	172867280	9710	9680	9710	9680	412
300	20250204	144900	168870120	9740	9740	9740	9740	0
301	20250204	144800	168870120	9740	9740	9740	9740	0
302	20250204	144700	168870120	9740	9740	9740	9740	0
303	20250204	144600	168870120	9740	9740	9740	9740	0
304	20250204	144500	168870120	9740	9740	9740	9740	0
305	20250204	144400	168870120	9740	9740	9740	9740	0
306	20250204	144300	168870120	9740	9740	9740	9740	0
307	20250204	144200	168870120	9740	9740	9740	9740	0
308	20250204	144100	168870120	9740	9740	9740	9740	0
309	20250204	144000	168870120	9740	9740	9740	9740	11
310	20250204	143900	168762980	9700	9700	9700	9700	0
311	20250204	143800	168762980	9700	9700	9700	9700	0
312	20250204	143700	168762980	9700	9710	9710	9700	200
313	20250204	143600	166821980	9720	9720	9720	9720	100
314	20250204	143500	165849980	9710	9710	9710	9710	0
315	20250204	143400	165849980	9710	9710	9710	9710	0
316	20250204	143300	165849980	9710	9710	9710	9710	0
317	20250204	143200	165849980	9710	9710	9710	9710	0
318	20250204	143100	165849980	9710	9710	9710	9710	0
319	20250204	143000	165849980	9710	9710	9710	9710	0
320	20250204	142900	165849980	9710	9710	9710	9710	0
321	20250204	142800	165849980	9710	9710	9710	9710	0
322	20250204	142700	165849980	9710	9710	9710	9710	0
323	20250204	142600	165849980	9710	9710	9710	9710	0
324	20250204	142500	165849980	9710	9710	9710	9710	0
325	20250204	142400	165849980	9710	9710	9710	9710	0
326	20250204	142300	165849980	9710	9710	9710	9710	0
327	20250204	142200	165849980	9710	9710	9710	9710	400
328	20250204	142100	161965980	9710	9710	9710	9710	0
329	20250204	142000	161965980	9710	9710	9710	9710	6
330	20250204	141900	161907720	9700	9700	9700	9700	30
331	20250204	141800	161616720	9700	9710	9710	9700	300
332	20250204	141700	158704950	9730	9740	9740	9730	585
333	20250204	141600	153007790	9750	9750	9750	9750	0
334	20250204	141500	153007790	9750	9750	9750	9750	0
335	20250204	141400	153007790	9750	9750	9750	9750	0
336	20250204	141300	153007790	9750	9750	9750	9750	0
337	20250204	141200	153007790	9750	9750	9750	9750	199
338	20250204	141100	151067540	9750	9750	9750	9750	0
339	20250204	141000	151067540	9750	9750	9750	9750	1
340	20250204	140900	151057790	9770	9770	9770	9770	0
341	20250204	140800	151057790	9770	9770	9770	9770	0
342	20250204	140700	151057790	9770	9750	9770	9750	177
343	20250204	140600	149330500	9740	9740	9740	9740	0
344	20250204	140500	149330500	9740	9740	9740	9740	0
345	20250204	140400	149330500	9740	9740	9740	9740	0
346	20250204	140300	149330500	9740	9750	9750	9740	20
347	20250204	140200	149135600	9750	9750	9750	9750	0
348	20250204	140100	149135600	9750	9750	9750	9750	0
349	20250204	140000	149135600	9750	9750	9750	9750	0
350	20250204	135900	149135600	9750	9750	9750	9750	100
351	20250204	135800	148160600	9740	9740	9740	9740	0
352	20250204	135700	148160600	9740	9740	9740	9740	0
353	20250204	135600	148160600	9740	9740	9740	9740	0
354	20250204	135500	148160600	9740	9740	9740	9740	0
355	20250204	135400	148160600	9740	9740	9740	9740	150
356	20250204	135300	146699600	9740	9740	9740	9740	224
357	20250204	135200	144517840	9740	9740	9740	9740	0
358	20250204	135100	144517840	9740	9740	9740	9740	32
359	20250204	135000	144206160	9740	9740	9740	9740	0
360	20250204	134900	144206160	9740	9740	9740	9740	0
361	20250204	134800	144206160	9740	9740	9740	9740	0
362	20250204	134700	144206160	9740	9740	9740	9740	0
363	20250204	134600	144206160	9740	9740	9740	9740	0
364	20250204	134500	144206160	9740	9740	9740	9740	0
365	20250204	134400	144206160	9740	9740	9740	9740	0
366	20250204	134300	144206160	9740	9760	9760	9740	100
367	20250204	134200	143231480	9760	9760	9760	9760	0
368	20250204	134100	143231480	9760	9760	9760	9760	0
369	20250204	134000	143231480	9760	9760	9760	9760	0
370	20250204	133900	143231480	9760	9750	9760	9750	2
371	20250204	133800	143211970	9770	9770	9770	9770	0
372	20250204	133700	143211970	9770	9770	9770	9770	0
373	20250204	133600	143211970	9770	9770	9770	9770	0
374	20250204	133500	143211970	9770	9770	9770	9770	0
375	20250204	133400	143211970	9770	9770	9770	9770	0
376	20250204	133300	143211970	9770	9770	9770	9770	0
377	20250204	133200	143211970	9770	9770	9770	9770	0
378	20250204	133100	143211970	9770	9770	9770	9770	0
379	20250204	133000	143211970	9770	9770	9770	9770	0
380	20250204	132900	143211970	9770	9770	9770	9770	0
381	20250204	132800	143211970	9770	9770	9770	9770	0
382	20250204	132700	143211970	9770	9770	9770	9770	0
383	20250204	132600	143211970	9770	9770	9770	9770	0
384	20250204	132500	143211970	9770	9770	9770	9770	0
385	20250204	132400	143211970	9770	9770	9770	9770	11
386	20250204	132300	143104500	9730	9730	9730	9730	1
387	20250204	132200	143094770	9730	9730	9730	9730	0
388	20250204	132100	143094770	9730	9730	9730	9730	0
389	20250204	132000	143094770	9730	9730	9730	9730	0
390	20250204	131900	143094770	9730	9730	9730	9730	0
391	20250204	131800	143094770	9730	9740	9740	9730	100
392	20250204	131700	142121230	9740	9740	9740	9740	0
393	20250204	131600	142121230	9740	9740	9740	9740	0
394	20250204	131500	142121230	9740	9740	9740	9740	0
395	20250204	131400	142121230	9740	9760	9760	9740	40
396	20250204	131300	141731390	9760	9760	9760	9760	0
397	20250204	131200	141731390	9760	9760	9760	9760	614
398	20250204	131100	135738750	9750	9750	9750	9750	0
399	20250204	131000	135738750	9750	9750	9750	9750	0
400	20250204	130900	135738750	9750	9750	9750	9750	6
401	20250204	130800	135680250	9760	9760	9760	9760	7
402	20250204	130700	135611930	9790	9790	9790	9790	0
403	20250204	130600	135611930	9790	9790	9790	9790	0
404	20250204	130500	135611930	9790	9790	9790	9790	0
405	20250204	130400	135611930	9790	9790	9790	9790	0
406	20250204	130300	135611930	9790	9790	9790	9790	0
407	20250204	130200	135611930	9790	9790	9790	9790	0
408	20250204	130100	135611930	9790	9790	9790	9790	0
409	20250204	130000	135611930	9790	9790	9790	9790	0
410	20250204	125900	135611930	9790	9790	9790	9790	0
411	20250204	125800	135611930	9790	9790	9790	9790	0
412	20250204	125700	135611930	9790	9790	9790	9790	0
413	20250204	125600	135611930	9790	9790	9790	9790	0
414	20250204	125500	135611930	9790	9790	9790	9790	0
415	20250204	125400	135611930	9790	9790	9790	9790	0
416	20250204	125300	135611930	9790	9790	9790	9790	0
417	20250204	125200	135611930	9790	9790	9790	9790	0
418	20250204	125100	135611930	9790	9790	9790	9790	0
419	20250204	125000	135611930	9790	9790	9790	9790	0
420	20250204	124900	135611930	9790	9790	9790	9790	0
421	20250204	124800	135611930	9790	9790	9790	9790	0
422	20250204	124700	135611930	9790	9790	9790	9790	0
423	20250204	124600	135611930	9790	9790	9790	9790	0
424	20250204	124500	135611930	9790	9790	9790	9790	1
425	20250204	124400	135602140	9740	9740	9740	9740	0
426	20250204	124300	135602140	9740	9740	9740	9740	0
427	20250204	124200	135602140	9740	9740	9740	9740	0
428	20250204	124100	135602140	9740	9740	9740	9740	0
429	20250204	124000	135602140	9740	9790	9790	9740	11
430	20250204	123900	135494750	9800	9800	9800	9800	0
431	20250204	123800	135494750	9800	9800	9800	9800	0
432	20250204	123700	135494750	9800	9800	9800	9800	0
433	20250204	123600	135494750	9800	9800	9800	9800	0
434	20250204	123500	135494750	9800	9800	9800	9800	0
435	20250204	123400	135494750	9800	9800	9800	9800	0
436	20250204	123300	135494750	9800	9800	9800	9800	0
437	20250204	123200	135494750	9800	9800	9800	9800	0
438	20250204	123100	135494750	9800	9800	9800	9800	0
439	20250204	123000	135494750	9800	9800	9800	9800	0
440	20250204	122900	135494750	9800	9800	9800	9800	0
441	20250204	122800	135494750	9800	9800	9800	9800	0
442	20250204	122700	135494750	9800	9800	9800	9800	0
443	20250204	122600	135494750	9800	9800	9800	9800	0
444	20250204	122500	135494750	9800	9800	9800	9800	0
445	20250204	122400	135494750	9800	9800	9800	9800	0
446	20250204	122300	135494750	9800	9800	9800	9800	0
447	20250204	122200	135494750	9800	9800	9800	9800	0
448	20250204	122100	135494750	9800	9800	9800	9800	0
449	20250204	122000	135494750	9800	9800	9800	9800	156
450	20250204	121900	133965950	9790	9790	9790	9790	10
451	20250204	121800	133868050	9790	9790	9790	9790	29
452	20250204	121700	133584140	9790	9780	9790	9780	176
453	20250204	121600	131861160	9800	9780	9800	9780	490
454	20250204	121500	127063420	9770	9750	9770	9750	1042
455	20250204	121400	116892930	9740	9730	9740	9730	384
456	20250204	121300	113154990	9720	9720	9720	9720	0
457	20250204	121200	113154990	9720	9720	9720	9720	2
458	20250204	121100	113135550	9720	9720	9720	9720	1
459	20250204	121000	113125830	9720	9720	9720	9720	10
460	20250204	120900	113028630	9720	9720	9720	9720	0
461	20250204	120800	113028630	9720	9720	9720	9720	5
462	20250204	120700	112980030	9720	9720	9720	9720	0
463	20250204	120600	112980030	9720	9720	9720	9720	0
464	20250204	120500	112980030	9720	9720	9720	9720	2
465	20250204	120400	112960590	9690	9690	9690	9690	0
466	20250204	120300	112960590	9690	9690	9690	9690	0
467	20250204	120200	112960590	9690	9690	9690	9690	0
468	20250204	120100	112960590	9690	9690	9690	9690	0
469	20250204	120000	112960590	9690	9690	9690	9690	0
470	20250204	115900	112960590	9690	9690	9690	9690	0
471	20250204	115800	112960590	9690	9690	9690	9690	0
472	20250204	115700	112960590	9690	9690	9690	9690	0
473	20250204	115600	112960590	9690	9690	9690	9690	0
474	20250204	115500	112960590	9690	9690	9690	9690	27
475	20250204	115400	112698960	9730	9730	9730	9730	0
476	20250204	115300	112698960	9730	9730	9730	9730	0
477	20250204	115200	112698960	9730	9730	9730	9730	0
478	20250204	115100	112698960	9730	9730	9730	9730	0
479	20250204	115000	112698960	9730	9730	9730	9730	0
480	20250204	114900	112698960	9730	9730	9730	9730	0
481	20250204	114800	112698960	9730	9730	9730	9730	0
482	20250204	114700	112698960	9730	9730	9730	9730	0
483	20250204	114600	112698960	9730	9730	9730	9730	0
484	20250204	114500	112698960	9730	9730	9730	9730	0
485	20250204	114400	112698960	9730	9700	9730	9700	5
486	20250204	114300	112650380	9740	9740	9740	9740	0
487	20250204	114200	112650380	9740	9740	9740	9740	0
488	20250204	114100	112650380	9740	9740	9740	9740	0
489	20250204	114000	112650380	9740	9740	9740	9740	0
490	20250204	113900	112650380	9740	9740	9740	9740	150
491	20250204	113800	111189380	9740	9740	9740	9740	0
492	20250204	113700	111189380	9740	9740	9740	9740	0
493	20250204	113600	111189380	9740	9730	9740	9730	259
494	20250204	113500	108667480	9700	9720	9720	9700	5332
495	20250204	113400	56945800	9710	9710	9710	9710	0
496	20250204	113300	56945800	9710	9710	9710	9710	0
497	20250204	113200	56945800	9710	9710	9710	9710	0
498	20250204	113100	56945800	9710	9710	9710	9710	0
499	20250204	113000	56945800	9710	9710	9710	9710	0
500	20250204	112900	56945800	9710	9710	9710	9710	0
501	20250204	112800	56945800	9710	9710	9710	9710	0
502	20250204	112700	56945800	9710	9710	9710	9710	0
503	20250204	112600	56945800	9710	9710	9710	9710	0
504	20250204	112500	56945800	9710	9710	9710	9710	0
505	20250204	112400	56945800	9710	9710	9710	9710	3
506	20250204	112300	56916670	9720	9720	9720	9720	10
507	20250204	112200	56819470	9730	9730	9730	9730	0
508	20250204	112100	56819470	9730	9730	9730	9730	0
509	20250204	112000	56819470	9730	9720	9730	9720	300
510	20250204	111900	53901010	9720	9720	9720	9720	100
511	20250204	111800	52929010	9720	9710	9720	9710	100
512	20250204	111700	51957320	9700	9700	9700	9700	0
513	20250204	111600	51957320	9700	9700	9700	9700	25
514	20250204	111500	51714820	9700	9700	9700	9700	0
515	20250204	111400	51714820	9700	9700	9700	9700	0
516	20250204	111300	51714820	9700	9700	9700	9700	0
517	20250204	111200	51714820	9700	9700	9700	9700	0
518	20250204	111100	51714820	9700	9700	9700	9700	0
519	20250204	111000	51714820	9700	9700	9700	9700	0
520	20250204	110900	51714820	9700	9700	9700	9700	0
521	20250204	110800	51714820	9700	9700	9700	9700	230
522	20250204	110700	49483820	9710	9710	9710	9710	8
523	20250204	110600	49406140	9710	9710	9710	9710	0
524	20250204	110500	49406140	9710	9710	9710	9710	30
525	20250204	110400	49114840	9710	9710	9710	9710	0
526	20250204	110300	49114840	9710	9710	9710	9710	0
527	20250204	110200	49114840	9710	9710	9710	9710	0
528	20250204	110100	49114840	9710	9710	9710	9710	0
529	20250204	110000	49114840	9710	9710	9710	9710	20
530	20250204	105900	48920640	9710	9710	9710	9710	0
531	20250204	105800	48920640	9710	9710	9710	9710	0
532	20250204	105700	48920640	9710	9710	9710	9710	10
533	20250204	105600	48823540	9710	9710	9710	9710	30
534	20250204	105500	48532240	9700	9700	9700	9700	0
535	20250204	105400	48532240	9700	9700	9700	9700	10
536	20250204	105300	48435240	9700	9700	9700	9700	8
537	20250204	105200	48357640	9690	9690	9690	9690	0
538	20250204	105100	48357640	9690	9690	9690	9690	0
539	20250204	105000	48357640	9690	9690	9690	9690	0
540	20250204	104900	48357640	9690	9690	9690	9690	32
541	20250204	104800	48047560	9680	9680	9680	9680	0
542	20250204	104700	48047560	9680	9680	9680	9680	0
543	20250204	104600	48047560	9680	9680	9680	9680	0
544	20250204	104500	48047560	9680	9680	9680	9680	0
545	20250204	104400	48047560	9680	9680	9680	9680	2
546	20250204	104300	48028200	9730	9730	9730	9730	0
547	20250204	104200	48028200	9730	9730	9730	9730	0
548	20250204	104100	48028200	9730	9730	9730	9730	0
549	20250204	104000	48028200	9730	9700	9730	9700	113
550	20250204	103900	46930520	9700	9700	9700	9700	0
551	20250204	103800	46930520	9700	9700	9700	9700	10
552	20250204	103700	46833520	9680	9680	9680	9680	1
553	20250204	103600	46823840	9680	9680	9680	9680	0
554	20250204	103500	46823840	9680	9680	9680	9680	0
555	20250204	103400	46823840	9680	9680	9680	9680	0
556	20250204	103300	46823840	9680	9680	9680	9680	0
557	20250204	103200	46823840	9680	9680	9680	9680	0
558	20250204	103100	46823840	9680	9680	9680	9680	0
559	20250204	103000	46823840	9680	9680	9680	9680	0
560	20250204	102900	46823840	9680	9680	9680	9680	0
561	20250204	102800	46823840	9680	9680	9680	9680	0
562	20250204	102700	46823840	9680	9680	9680	9680	0
563	20250204	102600	46823840	9680	9680	9680	9680	0
564	20250204	102500	46823840	9680	9680	9680	9680	0
565	20250204	102400	46823840	9680	9680	9680	9680	0
566	20250204	102300	46823840	9680	9680	9680	9680	64
567	20250204	102200	46204320	9700	9700	9700	9700	0
568	20250204	102100	46204320	9700	9700	9700	9700	0
569	20250204	102000	46204320	9700	9700	9700	9700	0
570	20250204	101900	46204320	9700	9700	9700	9700	0
571	20250204	101800	46204320	9700	9700	9700	9700	0
572	20250204	101700	46204320	9700	9700	9700	9700	5
573	20250204	101600	46155820	9700	9700	9700	9700	25
574	20250204	101500	45913320	9700	9700	9700	9700	70
575	20250204	101400	45234320	9700	9700	9700	9700	0
576	20250204	101300	45234320	9700	9700	9700	9700	50
577	20250204	101200	44749320	9700	9700	9700	9700	50
578	20250204	101100	44264320	9700	9700	9700	9700	0
579	20250204	101000	44264320	9700	9700	9700	9700	0
580	20250204	100900	44264320	9700	9710	9710	9700	31
581	20250204	100800	43963610	9710	9710	9710	9710	0
582	20250204	100700	43963610	9710	9710	9710	9710	0
583	20250204	100600	43963610	9710	9720	9720	9710	591
584	20250204	100500	38220490	9720	9720	9720	9720	49
585	20250204	100400	37744210	9720	9720	9720	9720	0
586	20250204	100300	37744210	9720	9720	9720	9720	1
587	20250204	100200	37734490	9720	9720	9720	9720	50
588	20250204	100100	37248490	9720	9720	9720	9720	10
589	20250204	100000	37151290	9720	9720	9720	9720	1
590	20250204	095900	37141570	9700	9700	9700	9700	0
591	20250204	095800	37141570	9700	9700	9700	9700	0
592	20250204	095700	37141570	9700	9700	9700	9700	200
593	20250204	095600	35201570	9710	9710	9710	9710	10
594	20250204	095500	35104470	9710	9720	9730	9710	316
595	20250204	095400	32032750	9720	9710	9720	9710	253
596	20250204	095300	29575730	9710	9700	9710	9700	429
597	20250204	095200	25413830	9700	9700	9700	9700	0
598	20250204	095100	25413830	9700	9700	9700	9700	0
599	20250204	095000	25413830	9700	9700	9700	9700	0
600	20250204	094900	25413830	9700	9700	9700	9700	0
601	20250204	094800	25413830	9700	9700	9700	9700	17
602	20250204	094700	25248930	9700	9700	9700	9700	16
603	20250204	094600	25093730	9700	9700	9700	9700	1
604	20250204	094500	25084030	9700	9700	9700	9700	0
605	20250204	094400	25084030	9700	9700	9700	9700	1
606	20250204	094300	25074330	9690	9680	9690	9680	498
607	20250204	094200	20248740	9670	9670	9670	9670	0
608	20250204	094100	20248740	9670	9670	9670	9670	0
609	20250204	094000	20248740	9670	9670	9670	9670	0
610	20250204	093900	20248740	9670	9670	9670	9670	0
611	20250204	093800	20248740	9670	9670	9670	9670	0
612	20250204	093700	20248740	9670	9670	9670	9670	80
613	20250204	093600	19475140	9670	9670	9670	9670	0
614	20250204	093500	19475140	9670	9670	9670	9670	0
615	20250204	093400	19475140	9670	9670	9680	9670	409
616	20250204	093300	15520020	9670	9670	9670	9670	3
617	20250204	093200	15491010	9690	9690	9690	9690	0
618	20250204	093100	15491010	9690	9690	9690	9690	0
619	20250204	093000	15491010	9690	9690	9690	9690	0
620	20250204	092900	15491010	9690	9690	9690	9690	0
621	20250204	092800	15491010	9690	9690	9690	9690	0
622	20250204	092700	15491010	9690	9660	9690	9660	610
623	20250204	092600	9590660	9660	9660	9660	9660	0
624	20250204	092500	9590660	9660	9660	9660	9660	0
625	20250204	092400	9590660	9660	9660	9660	9660	0
626	20250204	092300	9590660	9660	9660	9660	9660	168
627	20250204	092200	7967780	9650	9650	9650	9650	0
628	20250204	092100	7967780	9650	9640	9650	9640	126
629	20250204	092000	6752180	9630	9630	9630	9630	0
630	20250204	091900	6752180	9630	9640	9640	9630	170
631	20250204	091800	5114880	9640	9640	9640	9640	0
632	20250204	091700	5114880	9640	9640	9640	9640	10
633	20250204	091600	5018480	9640	9640	9640	9640	55
634	20250204	091500	4488280	9640	9640	9640	9640	0
635	20250204	091400	4488280	9640	9640	9640	9640	10
636	20250204	091300	4391880	9650	9650	9650	9650	0
637	20250204	091200	4391880	9650	9640	9650	9640	218
638	20250204	091100	2288730	9620	9620	9620	9620	0
639	20250204	091000	2288730	9620	9620	9620	9620	0
640	20250204	090900	2288730	9620	9620	9620	9620	0
641	20250204	090800	2288730	9620	9620	9620	9620	60
642	20250204	090700	1711530	9640	9640	9640	9640	0
643	20250204	090600	1711530	9640	9640	9640	9640	1
644	20250204	090500	1701890	9630	9630	9630	9630	94
645	20250204	090400	796670	9630	9630	9630	9630	10
646	20250204	090300	700370	9630	9630	9630	9630	0
647	20250204	090200	700370	9630	9630	9630	9630	0
648	20250204	090100	700370	9630	9630	9630	9630	1
649	20250204	090000	690740	9630	9590	9630	9590	72