KissMeData/371950/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211800	218037360	10110	10110	10110	10110	197
3	20250204	211700	218037360	10110	10110	10110	10110	0
4	20250204	211600	218037360	10110	10110	10110	10110	0
5	20250204	211500	218037360	10110	10110	10110	10110	0
6	20250204	211400	218037360	10110	10110	10110	10110	0
7	20250204	211300	218037360	10110	10110	10110	10110	0
8	20250204	211200	218037360	10110	10110	10110	10110	0
9	20250204	211100	218037360	10110	10110	10110	10110	0
10	20250204	211000	218037360	10110	10110	10110	10110	0
11	20250204	210900	218037360	10110	10110	10110	10110	0
12	20250204	210800	218037360	10110	10110	10110	10110	0
13	20250204	210700	218037360	10110	10110	10110	10110	0
14	20250204	210600	218037360	10110	10110	10110	10110	0
15	20250204	210500	218037360	10110	10110	10110	10110	0
16	20250204	210400	218037360	10110	10110	10110	10110	0
17	20250204	210300	218037360	10110	10110	10110	10110	0
18	20250204	210200	218037360	10110	10110	10110	10110	0
19	20250204	210100	218037360	10110	10110	10110	10110	0
20	20250204	210000	218037360	10110	10110	10110	10110	0
21	20250204	205900	218037360	10110	10110	10110	10110	0
22	20250204	205800	218037360	10110	10110	10110	10110	0
23	20250204	205700	218037360	10110	10110	10110	10110	0
24	20250204	205600	218037360	10110	10110	10110	10110	0
25	20250204	205500	218037360	10110	10110	10110	10110	0
26	20250204	205400	218037360	10110	10110	10110	10110	0
27	20250204	205300	218037360	10110	10110	10110	10110	0
28	20250204	205200	218037360	10110	10110	10110	10110	0
29	20250204	205100	218037360	10110	10110	10110	10110	0
30	20250204	205000	218037360	10110	10110	10110	10110	0
31	20250204	204900	218037360	10110	10110	10110	10110	0
32	20250204	204800	218037360	10110	10110	10110	10110	197
33	20250204	204700	218037360	10110	10110	10110	10110	0
34	20250204	204600	218037360	10110	10110	10110	10110	0
35	20250204	204500	218037360	10110	10110	10110	10110	0
36	20250204	204400	218037360	10110	10110	10110	10110	0
37	20250204	204300	218037360	10110	10110	10110	10110	0
38	20250204	204200	218037360	10110	10110	10110	10110	0
39	20250204	204100	218037360	10110	10110	10110	10110	0
40	20250204	204000	218037360	10110	10110	10110	10110	0
41	20250204	203900	218037360	10110	10110	10110	10110	0
42	20250204	203800	218037360	10110	10110	10110	10110	0
43	20250204	203700	218037360	10110	10110	10110	10110	0
44	20250204	203600	218037360	10110	10110	10110	10110	0
45	20250204	203500	218037360	10110	10110	10110	10110	0
46	20250204	203400	218037360	10110	10110	10110	10110	0
47	20250204	203300	218037360	10110	10110	10110	10110	0
48	20250204	203200	218037360	10110	10110	10110	10110	0
49	20250204	203100	218037360	10110	10110	10110	10110	0
50	20250204	203000	218037360	10110	10110	10110	10110	0
51	20250204	202900	218037360	10110	10110	10110	10110	0
52	20250204	202800	218037360	10110	10110	10110	10110	0
53	20250204	202700	218037360	10110	10110	10110	10110	0
54	20250204	202600	218037360	10110	10110	10110	10110	0
55	20250204	202500	218037360	10110	10110	10110	10110	0
56	20250204	202400	218037360	10110	10110	10110	10110	0
57	20250204	202300	218037360	10110	10110	10110	10110	0
58	20250204	202200	218037360	10110	10110	10110	10110	0
59	20250204	202100	218037360	10110	10110	10110	10110	0
60	20250204	202000	218037360	10110	10110	10110	10110	0
61	20250204	201900	218037360	10110	10110	10110	10110	0
62	20250204	201800	218037360	10110	10110	10110	10110	197
63	20250204	201700	218037360	10110	10110	10110	10110	0
64	20250204	201600	218037360	10110	10110	10110	10110	0
65	20250204	201500	218037360	10110	10110	10110	10110	0
66	20250204	201400	218037360	10110	10110	10110	10110	0
67	20250204	201300	218037360	10110	10110	10110	10110	0
68	20250204	201200	218037360	10110	10110	10110	10110	0
69	20250204	201100	218037360	10110	10110	10110	10110	0
70	20250204	201000	218037360	10110	10110	10110	10110	0
71	20250204	200900	218037360	10110	10110	10110	10110	0
72	20250204	200800	218037360	10110	10110	10110	10110	0
73	20250204	200700	218037360	10110	10110	10110	10110	0
74	20250204	200600	218037360	10110	10110	10110	10110	0
75	20250204	200500	218037360	10110	10110	10110	10110	0
76	20250204	200400	218037360	10110	10110	10110	10110	0
77	20250204	200300	218037360	10110	10110	10110	10110	0
78	20250204	200200	218037360	10110	10110	10110	10110	0
79	20250204	200100	218037360	10110	10110	10110	10110	0
80	20250204	200000	218037360	10110	10110	10110	10110	0
81	20250204	195900	218037360	10110	10110	10110	10110	0
82	20250204	195800	218037360	10110	10110	10110	10110	0
83	20250204	195700	218037360	10110	10110	10110	10110	0
84	20250204	195600	218037360	10110	10110	10110	10110	0
85	20250204	195500	218037360	10110	10110	10110	10110	0
86	20250204	195400	218037360	10110	10110	10110	10110	0
87	20250204	195300	218037360	10110	10110	10110	10110	0
88	20250204	195200	218037360	10110	10110	10110	10110	0
89	20250204	195100	218037360	10110	10110	10110	10110	0
90	20250204	195000	218037360	10110	10110	10110	10110	0
91	20250204	194900	218037360	10110	10110	10110	10110	0
92	20250204	194800	218037360	10110	10110	10110	10110	197
93	20250204	194700	218037360	10110	10110	10110	10110	0
94	20250204	194600	218037360	10110	10110	10110	10110	0
95	20250204	194500	218037360	10110	10110	10110	10110	0
96	20250204	194400	218037360	10110	10110	10110	10110	0
97	20250204	194300	218037360	10110	10110	10110	10110	0
98	20250204	194200	218037360	10110	10110	10110	10110	0
99	20250204	194100	218037360	10110	10110	10110	10110	0
100	20250204	194000	218037360	10110	10110	10110	10110	0
101	20250204	193900	218037360	10110	10110	10110	10110	0
102	20250204	193800	218037360	10110	10110	10110	10110	0
103	20250204	193700	218037360	10110	10110	10110	10110	0
104	20250204	193600	218037360	10110	10110	10110	10110	0
105	20250204	193500	218037360	10110	10110	10110	10110	0
106	20250204	193400	218037360	10110	10110	10110	10110	0
107	20250204	193300	218037360	10110	10110	10110	10110	0
108	20250204	193200	218037360	10110	10110	10110	10110	0
109	20250204	193100	218037360	10110	10110	10110	10110	0
110	20250204	193000	218037360	10110	10110	10110	10110	0
111	20250204	192900	218037360	10110	10110	10110	10110	0
112	20250204	192800	218037360	10110	10110	10110	10110	0
113	20250204	192700	218037360	10110	10110	10110	10110	0
114	20250204	192600	218037360	10110	10110	10110	10110	0
115	20250204	192500	218037360	10110	10110	10110	10110	0
116	20250204	192400	218037360	10110	10110	10110	10110	0
117	20250204	192300	218037360	10110	10110	10110	10110	0
118	20250204	192200	218037360	10110	10110	10110	10110	0
119	20250204	192100	218037360	10110	10110	10110	10110	0
120	20250204	192000	218037360	10110	10110	10110	10110	0
121	20250204	191900	218037360	10110	10110	10110	10110	0
122	20250204	191800	218037360	10110	10110	10110	10110	197
123	20250204	191700	218037360	10110	10110	10110	10110	0
124	20250204	191600	218037360	10110	10110	10110	10110	0
125	20250204	191500	218037360	10110	10110	10110	10110	0
126	20250204	191400	218037360	10110	10110	10110	10110	0
127	20250204	191300	218037360	10110	10110	10110	10110	0
128	20250204	191200	218037360	10110	10110	10110	10110	0
129	20250204	191100	218037360	10110	10110	10110	10110	0
130	20250204	191000	218037360	10110	10110	10110	10110	0
131	20250204	190900	218037360	10110	10110	10110	10110	0
132	20250204	190800	218037360	10110	10110	10110	10110	0
133	20250204	190700	218037360	10110	10110	10110	10110	0
134	20250204	190600	218037360	10110	10110	10110	10110	0
135	20250204	190500	218037360	10110	10110	10110	10110	0
136	20250204	190400	218037360	10110	10110	10110	10110	0
137	20250204	190300	218037360	10110	10110	10110	10110	0
138	20250204	190200	218037360	10110	10110	10110	10110	0
139	20250204	190100	218037360	10110	10110	10110	10110	0
140	20250204	190000	218037360	10110	10110	10110	10110	0
141	20250204	185900	218037360	10110	10110	10110	10110	0
142	20250204	185800	218037360	10110	10110	10110	10110	0
143	20250204	185700	218037360	10110	10110	10110	10110	0
144	20250204	185600	218037360	10110	10110	10110	10110	0
145	20250204	185500	218037360	10110	10110	10110	10110	0
146	20250204	185400	218037360	10110	10110	10110	10110	0
147	20250204	185300	218037360	10110	10110	10110	10110	0
148	20250204	185200	218037360	10110	10110	10110	10110	0
149	20250204	185100	218037360	10110	10110	10110	10110	0
150	20250204	185000	218037360	10110	10110	10110	10110	0
151	20250204	184900	218037360	10110	10110	10110	10110	0
152	20250204	184800	218037360	10110	10110	10110	10110	197
153	20250204	184700	218037360	10110	10110	10110	10110	0
154	20250204	184600	218037360	10110	10110	10110	10110	0
155	20250204	184500	218037360	10110	10110	10110	10110	0
156	20250204	184400	218037360	10110	10110	10110	10110	0
157	20250204	184300	218037360	10110	10110	10110	10110	0
158	20250204	184200	218037360	10110	10110	10110	10110	0
159	20250204	184100	218037360	10110	10110	10110	10110	0
160	20250204	184000	218037360	10110	10110	10110	10110	0
161	20250204	183900	218037360	10110	10110	10110	10110	0
162	20250204	183800	218037360	10110	10110	10110	10110	0
163	20250204	183700	218037360	10110	10110	10110	10110	0
164	20250204	183600	218037360	10110	10110	10110	10110	0
165	20250204	183500	218037360	10110	10110	10110	10110	0
166	20250204	183400	218037360	10110	10110	10110	10110	0
167	20250204	183300	218037360	10110	10110	10110	10110	0
168	20250204	183200	218037360	10110	10110	10110	10110	0
169	20250204	183100	218037360	10110	10110	10110	10110	0
170	20250204	183000	218037360	10110	10110	10110	10110	0
171	20250204	182900	218037360	10110	10110	10110	10110	0
172	20250204	182800	218037360	10110	10110	10110	10110	0
173	20250204	182700	218037360	10110	10110	10110	10110	0
174	20250204	182600	218037360	10110	10110	10110	10110	0
175	20250204	182500	218037360	10110	10110	10110	10110	0
176	20250204	182400	218037360	10110	10110	10110	10110	0
177	20250204	182300	218037360	10110	10110	10110	10110	0
178	20250204	182200	218037360	10110	10110	10110	10110	0
179	20250204	182100	218037360	10110	10110	10110	10110	0
180	20250204	182000	218037360	10110	10110	10110	10110	0
181	20250204	181900	218037360	10110	10110	10110	10110	0
182	20250204	181800	218037360	10110	10110	10110	10110	197
183	20250204	181700	218037360	10110	10110	10110	10110	0
184	20250204	181600	218037360	10110	10110	10110	10110	0
185	20250204	181500	218037360	10110	10110	10110	10110	0
186	20250204	181400	218037360	10110	10110	10110	10110	0
187	20250204	181300	218037360	10110	10110	10110	10110	0
188	20250204	181200	218037360	10110	10110	10110	10110	0
189	20250204	181100	218037360	10110	10110	10110	10110	0
190	20250204	181000	218037360	10110	10110	10110	10110	0
191	20250204	180900	218037360	10110	10110	10110	10110	0
192	20250204	180800	218037360	10110	10110	10110	10110	0
193	20250204	180700	218037360	10110	10110	10110	10110	0
194	20250204	180600	218037360	10110	10110	10110	10110	0
195	20250204	180500	218037360	10110	10110	10110	10110	0
196	20250204	180400	218037360	10110	10110	10110	10110	0
197	20250204	180300	218037360	10110	10110	10110	10110	0
198	20250204	180200	218037360	10110	10110	10110	10110	0
199	20250204	180100	218037360	10110	10110	10110	10110	0
200	20250204	180000	218037360	10110	10110	10110	10110	0
201	20250204	175900	218037360	10110	10110	10110	10110	0
202	20250204	175800	218037360	10110	10110	10110	10110	0
203	20250204	175700	218037360	10110	10110	10110	10110	0
204	20250204	175600	218037360	10110	10110	10110	10110	0
205	20250204	175500	218037360	10110	10110	10110	10110	0
206	20250204	175400	218037360	10110	10110	10110	10110	0
207	20250204	175300	218037360	10110	10110	10110	10110	0
208	20250204	175200	218037360	10110	10110	10110	10110	0
209	20250204	175100	218037360	10110	10110	10110	10110	0
210	20250204	175000	218037360	10110	10110	10110	10110	0
211	20250204	174900	218037360	10110	10110	10110	10110	0
212	20250204	174800	218037360	10110	10110	10110	10110	197
213	20250204	174700	218037360	10110	10110	10110	10110	0
214	20250204	174600	218037360	10110	10110	10110	10110	0
215	20250204	174500	218037360	10110	10110	10110	10110	0
216	20250204	174400	218037360	10110	10110	10110	10110	0
217	20250204	174300	218037360	10110	10110	10110	10110	0
218	20250204	174200	218037360	10110	10110	10110	10110	0
219	20250204	174100	218037360	10110	10110	10110	10110	0
220	20250204	174000	218037360	10110	10110	10110	10110	0
221	20250204	173900	218037360	10110	10110	10110	10110	0
222	20250204	173800	218037360	10110	10110	10110	10110	0
223	20250204	173700	218037360	10110	10110	10110	10110	0
224	20250204	173600	218037360	10110	10110	10110	10110	0
225	20250204	173500	218037360	10110	10110	10110	10110	0
226	20250204	173400	218037360	10110	10110	10110	10110	0
227	20250204	173300	218037360	10110	10110	10110	10110	0
228	20250204	173200	218037360	10110	10110	10110	10110	0
229	20250204	173100	218037360	10110	10110	10110	10110	0
230	20250204	173000	218037360	10110	10110	10110	10110	0
231	20250204	172900	218037360	10110	10110	10110	10110	0
232	20250204	172800	218037360	10110	10110	10110	10110	0
233	20250204	172700	218037360	10110	10110	10110	10110	0
234	20250204	172600	218037360	10110	10110	10110	10110	0
235	20250204	172500	218037360	10110	10110	10110	10110	0
236	20250204	172400	218037360	10110	10110	10110	10110	0
237	20250204	172300	218037360	10110	10110	10110	10110	0
238	20250204	172200	218037360	10110	10110	10110	10110	0
239	20250204	172100	218037360	10110	10110	10110	10110	0
240	20250204	172000	218037360	10110	10110	10110	10110	0
241	20250204	171900	218037360	10110	10110	10110	10110	0
242	20250204	171800	218037360	10110	10110	10110	10110	197
243	20250204	171700	218037360	10110	10110	10110	10110	0
244	20250204	171600	218037360	10110	10110	10110	10110	0
245	20250204	171500	218037360	10110	10110	10110	10110	0
246	20250204	171400	218037360	10110	10110	10110	10110	0
247	20250204	171300	218037360	10110	10110	10110	10110	0
248	20250204	171200	218037360	10110	10110	10110	10110	0
249	20250204	171100	218037360	10110	10110	10110	10110	0
250	20250204	171000	218037360	10110	10110	10110	10110	0
251	20250204	170900	218037360	10110	10110	10110	10110	0
252	20250204	170800	218037360	10110	10110	10110	10110	0
253	20250204	170700	218037360	10110	10110	10110	10110	0
254	20250204	170600	218037360	10110	10110	10110	10110	0
255	20250204	170500	218037360	10110	10110	10110	10110	0
256	20250204	170400	218037360	10110	10110	10110	10110	0
257	20250204	170300	218037360	10110	10110	10110	10110	0
258	20250204	170200	218037360	10110	10110	10110	10110	0
259	20250204	170100	218037360	10110	10110	10110	10110	0
260	20250204	170000	218037360	10110	10110	10110	10110	0
261	20250204	165900	218037360	10110	10110	10110	10110	0
262	20250204	165800	218037360	10110	10110	10110	10110	0
263	20250204	165700	218037360	10110	10110	10110	10110	0
264	20250204	165600	218037360	10110	10110	10110	10110	0
265	20250204	165500	218037360	10110	10110	10110	10110	0
266	20250204	165400	218037360	10110	10110	10110	10110	0
267	20250204	165300	218037360	10110	10110	10110	10110	0
268	20250204	165200	218037360	10110	10110	10110	10110	0
269	20250204	165100	218037360	10110	10110	10110	10110	0
270	20250204	165000	218037360	10110	10110	10110	10110	0
271	20250204	164900	218037360	10110	10110	10110	10110	0
272	20250204	164800	218037360	10110	10110	10110	10110	197
273	20250204	164700	218037360	10110	10110	10110	10110	0
274	20250204	164600	218037360	10110	10110	10110	10110	0
275	20250204	164500	218037360	10110	10110	10110	10110	0
276	20250204	164400	218037360	10110	10110	10110	10110	0
277	20250204	164300	218037360	10110	10110	10110	10110	0
278	20250204	164200	218037360	10110	10110	10110	10110	0
279	20250204	164100	218037360	10110	10110	10110	10110	0
280	20250204	164000	218037360	10110	10110	10110	10110	0
281	20250204	163900	218037360	10110	10110	10110	10110	0
282	20250204	163800	218037360	10110	10110	10110	10110	0
283	20250204	163700	218037360	10110	10110	10110	10110	0
284	20250204	163600	218037360	10110	10110	10110	10110	0
285	20250204	163500	218037360	10110	10110	10110	10110	0
286	20250204	163400	218037360	10110	10110	10110	10110	0
287	20250204	163300	218037360	10110	10110	10110	10110	0
288	20250204	163200	218037360	10110	10110	10110	10110	0
289	20250204	163100	218037360	10110	10110	10110	10110	0
290	20250204	163000	218037360	10110	10110	10110	10110	0
291	20250204	162900	218037360	10110	10110	10110	10110	0
292	20250204	162800	218037360	10110	10110	10110	10110	0
293	20250204	162700	218037360	10110	10110	10110	10110	0
294	20250204	162600	218037360	10110	10110	10110	10110	0
295	20250204	162500	218037360	10110	10110	10110	10110	0
296	20250204	162400	218037360	10110	10110	10110	10110	0
297	20250204	162300	218037360	10110	10110	10110	10110	0
298	20250204	162200	218037360	10110	10110	10110	10110	0
299	20250204	162100	218037360	10110	10110	10110	10110	0
300	20250204	162000	218037360	10110	10110	10110	10110	0
301	20250204	161900	218037360	10110	10110	10110	10110	0
302	20250204	161800	218037360	10110	10110	10110	10110	197
303	20250204	161700	218037360	10110	10110	10110	10110	0
304	20250204	161600	218037360	10110	10110	10110	10110	0
305	20250204	161500	218037360	10110	10110	10110	10110	0
306	20250204	161400	218037360	10110	10110	10110	10110	0
307	20250204	161300	218037360	10110	10110	10110	10110	0
308	20250204	161200	218037360	10110	10110	10110	10110	0
309	20250204	161100	218037360	10110	10110	10110	10110	0
310	20250204	161000	218037360	10110	10110	10110	10110	0
311	20250204	160900	218037360	10110	10110	10110	10110	0
312	20250204	160800	218037360	10110	10110	10110	10110	0
313	20250204	160700	218037360	10110	10110	10110	10110	0
314	20250204	160600	218037360	10110	10110	10110	10110	0
315	20250204	160500	218037360	10110	10110	10110	10110	0
316	20250204	160400	218037360	10110	10110	10110	10110	0
317	20250204	160300	218037360	10110	10110	10110	10110	0
318	20250204	160200	218037360	10110	10110	10110	10110	0
319	20250204	160100	218037360	10110	10110	10110	10110	0
320	20250204	160000	218037360	10110	10110	10110	10110	0
321	20250204	155900	218037360	10110	10110	10110	10110	0
322	20250204	155800	218037360	10110	10110	10110	10110	0
323	20250204	155700	218037360	10110	10110	10110	10110	0
324	20250204	155600	218037360	10110	10110	10110	10110	0
325	20250204	155500	218037360	10110	10110	10110	10110	0
326	20250204	155400	218037360	10110	10110	10110	10110	0
327	20250204	155300	218037360	10110	10110	10110	10110	0
328	20250204	155200	218037360	10110	10110	10110	10110	0
329	20250204	155100	218037360	10110	10110	10110	10110	0
330	20250204	155000	218037360	10110	10110	10110	10110	0
331	20250204	154900	218037360	10110	10110	10110	10110	0
332	20250204	154800	218037360	10110	10110	10110	10110	197
333	20250204	154700	218037360	10110	10110	10110	10110	0
334	20250204	154600	218037360	10110	10110	10110	10110	0
335	20250204	154500	218037360	10110	10110	10110	10110	0
336	20250204	154400	218037360	10110	10110	10110	10110	0
337	20250204	154300	218037360	10110	10110	10110	10110	0
338	20250204	154200	218037360	10110	10110	10110	10110	0
339	20250204	154100	218037360	10110	10110	10110	10110	0
340	20250204	154000	218037360	10110	10110	10110	10110	0
341	20250204	153900	218037360	10110	10110	10110	10110	0
342	20250204	153800	218037360	10110	10110	10110	10110	0
343	20250204	153700	218037360	10110	10110	10110	10110	0
344	20250204	153600	218037360	10110	10110	10110	10110	0
345	20250204	153500	218037360	10110	10110	10110	10110	0
346	20250204	153400	218037360	10110	10110	10110	10110	0
347	20250204	153300	218037360	10110	10110	10110	10110	0
348	20250204	153200	218037360	10110	10110	10110	10110	0
349	20250204	153100	218037360	10110	10110	10110	10110	0
350	20250204	153000	218037360	10110	10110	10110	10110	197
351	20250204	152900	216045690	10100	10100	10100	10100	0
352	20250204	152800	216045690	10100	10100	10100	10100	0
353	20250204	152700	216045690	10100	10100	10100	10100	0
354	20250204	152600	216045690	10100	10100	10100	10100	0
355	20250204	152500	216045690	10100	10100	10100	10100	0
356	20250204	152400	216045690	10100	10100	10100	10100	0
357	20250204	152300	216045690	10100	10100	10100	10100	0
358	20250204	152200	216045690	10100	10100	10100	10100	0
359	20250204	152100	216045690	10100	10100	10100	10100	0
360	20250204	152000	216045690	10100	10100	10100	10100	0
361	20250204	151900	216045690	10100	10100	10100	10100	6
362	20250204	151800	215985090	10110	10110	10110	10110	0
363	20250204	151700	215985090	10110	10110	10110	10110	0
364	20250204	151600	215985090	10110	10110	10110	10110	0
365	20250204	151500	215985090	10110	10110	10110	10110	0
366	20250204	151400	215985090	10110	10110	10110	10110	31
367	20250204	151300	215671680	10050	10050	10050	10050	0
368	20250204	151200	215671680	10050	10100	10100	10050	32
369	20250204	151100	215348730	10100	10090	10100	10090	1173
370	20250204	151000	203501660	10090	10090	10090	10090	1
371	20250204	150900	203491570	10040	10040	10040	10040	50
372	20250204	150800	202989570	10110	10110	10110	10110	0
373	20250204	150700	202989570	10110	10110	10110	10110	0
374	20250204	150600	202989570	10110	10110	10110	10110	0
375	20250204	150500	202989570	10110	10110	10110	10110	0
376	20250204	150400	202989570	10110	10110	10110	10110	0
377	20250204	150300	202989570	10110	10110	10110	10110	0
378	20250204	150200	202989570	10110	10110	10110	10110	0
379	20250204	150100	202989570	10110	10110	10110	10110	0
380	20250204	150000	202989570	10110	10050	10110	10040	69
381	20250204	145900	202294320	10050	10050	10050	10050	0
382	20250204	145800	202294320	10050	10050	10050	10050	43
383	20250204	145700	201862170	10050	10050	10050	10050	38
384	20250204	145600	201480270	10050	10050	10050	10050	37
385	20250204	145500	201108420	10050	10050	10050	10050	38
386	20250204	145400	200726520	10050	10050	10050	10050	0
387	20250204	145300	200726520	10050	10050	10050	10050	45
388	20250204	145200	200274270	10060	10060	10060	10060	30
389	20250204	145100	199972470	10060	10060	10060	10060	37
390	20250204	145000	199600250	10060	10060	10060	10060	38
391	20250204	144900	199217970	10060	10060	10060	10060	0
392	20250204	144800	199217970	10060	10060	10070	10060	89
393	20250204	144700	198322250	10060	10070	10070	10060	104
394	20250204	144600	197275350	10120	10120	10120	10120	0
395	20250204	144500	197275350	10120	10120	10120	10120	0
396	20250204	144400	197275350	10120	10120	10120	10120	0
397	20250204	144300	197275350	10120	10120	10120	10120	3
398	20250204	144200	197244990	10070	10070	10070	10070	54
399	20250204	144100	196701210	10070	10080	10080	10070	96
400	20250204	144000	195734280	10080	10080	10080	10080	106
401	20250204	143900	194665800	10120	10120	10120	10120	0
402	20250204	143800	194665800	10120	10120	10120	10120	0
403	20250204	143700	194665800	10120	10120	10120	10120	300
404	20250204	143600	191629800	10120	10120	10120	10120	0
405	20250204	143500	191629800	10120	10070	10120	10060	126
406	20250204	143400	190361690	10080	10080	10080	10080	25
407	20250204	143300	190109690	10120	10120	10120	10120	0
408	20250204	143200	190109690	10120	10120	10120	10120	0
409	20250204	143100	190109690	10120	10090	10120	10090	18
410	20250204	143000	189927760	10090	10080	10090	10080	79
411	20250204	142900	189130700	10090	10090	10090	10090	0
412	20250204	142800	189130700	10090	10090	10090	10090	38
413	20250204	142700	188747280	10090	10090	10090	10090	36
414	20250204	142600	188384040	10090	10100	10100	10090	141
415	20250204	142500	186960950	10100	10100	10100	10100	1
416	20250204	142400	186950850	10110	10110	10110	10110	81
417	20250204	142300	186131940	10120	10130	10130	10120	4
418	20250204	142200	186091440	10140	10150	10150	10140	152
419	20250204	142100	184549780	10150	10140	10150	10140	124
420	20250204	142000	183291760	10140	10140	10140	10140	1
421	20250204	141900	183281620	10140	10080	10140	10070	606
422	20250204	141800	177157190	10070	10070	10070	10070	87
423	20250204	141700	176281100	10080	10080	10080	10080	0
424	20250204	141600	176281100	10080	10080	10080	10080	38
425	20250204	141500	175898060	10080	10080	10080	10080	76
426	20250204	141400	175131980	10090	10090	10090	10090	0
427	20250204	141300	175131980	10090	10090	10090	10090	0
428	20250204	141200	175131980	10090	10030	10090	10030	84
429	20250204	141100	174288950	10030	10040	10040	10030	155
430	20250204	141000	172732980	10050	10050	10050	10050	15
431	20250204	140900	172582230	10060	10050	10060	10050	100
432	20250204	140800	171576730	10050	10050	10050	10050	50
433	20250204	140700	171074230	10060	10060	10060	10060	70
434	20250204	140600	170370030	10060	10060	10070	10060	113
435	20250204	140500	169233150	10060	10060	10060	10060	200
436	20250204	140400	167221150	10070	10070	10070	10070	37
437	20250204	140300	166848560	10070	10070	10070	10070	61
438	20250204	140200	166234290	10090	10090	10090	10090	0
439	20250204	140100	166234290	10090	10090	10090	10090	15
440	20250204	140000	166082940	10090	10080	10090	10080	39
441	20250204	135900	165689800	10080	10080	10080	10080	37
442	20250204	135800	165316840	10080	10080	10080	10080	1
443	20250204	135700	165306760	10080	10080	10080	10080	113
444	20250204	135600	164167720	10090	10090	10090	10090	0
445	20250204	135500	164167720	10090	10090	10090	10090	47
446	20250204	135400	163693490	10130	10130	10130	10130	38
447	20250204	135300	163308550	10140	10140	10140	10140	0
448	20250204	135200	163308550	10140	10100	10140	10100	792
449	20250204	135100	155307270	10080	10080	10080	10080	506
450	20250204	135000	150206790	10080	10080	10080	10080	100
451	20250204	134900	149198790	10080	10080	10080	10080	38
452	20250204	134800	148815750	10080	10080	10080	10080	37
453	20250204	134700	148442790	10080	10080	10080	10080	38
454	20250204	134600	148059750	10090	10080	10090	10080	256
455	20250204	134500	145476740	10080	10060	10080	10060	468
456	20250204	134400	140763280	10050	10040	10050	10040	564
457	20250204	134300	135099720	10040	10000	10040	10000	53
458	20250204	134200	134569120	10000	10000	10000	10000	16
459	20250204	134100	134409120	10000	10000	10000	10000	76
460	20250204	134000	133649120	10020	10030	10030	10020	130
461	20250204	133900	132345520	10030	10030	10030	10030	0
462	20250204	133800	132345520	10030	10020	10030	10020	182
463	20250204	133700	130521700	10020	9990	10020	9990	53
464	20250204	133600	129991820	9990	9990	9990	9990	74
465	20250204	133500	129252560	10020	10020	10020	10020	0
466	20250204	133400	129252560	10020	10000	10020	9990	349
467	20250204	133300	125761970	10000	9990	10000	9990	113
468	20250204	133200	124632970	10000	10000	10000	10000	0
469	20250204	133100	124632970	10000	10000	10000	10000	100
470	20250204	133000	123632970	10000	10000	10000	10000	0
471	20250204	132900	123632970	10000	10000	10000	10000	0
472	20250204	132800	123632970	10000	10000	10000	10000	0
473	20250204	132700	123632970	10000	10000	10000	10000	0
474	20250204	132600	123632970	10000	10000	10000	10000	0
475	20250204	132500	123632970	10000	10000	10000	10000	0
476	20250204	132400	123632970	10000	10000	10000	10000	0
477	20250204	132300	123632970	10000	10000	10000	10000	13
478	20250204	132200	123502970	10000	10000	10000	10000	0
479	20250204	132100	123502970	10000	10000	10000	10000	0
480	20250204	132000	123502970	10000	10000	10000	10000	0
481	20250204	131900	123502970	10000	9990	10000	9990	800
482	20250204	131800	115504320	9990	9990	9990	9990	0
483	20250204	131700	115504320	9990	9980	9990	9980	838
484	20250204	131600	107134700	9970	9970	9970	9970	200
485	20250204	131500	105140700	9970	9980	9980	9970	92
486	20250204	131400	104222550	9970	9930	9970	9930	372
487	20250204	131300	100523020	9930	9930	9930	9930	4
488	20250204	131200	100483300	9930	9930	9930	9930	58
489	20250204	131100	99907360	9940	9940	9940	9940	0
490	20250204	131000	99907360	9940	9940	9940	9940	0
491	20250204	130900	99907360	9940	9940	9940	9940	0
492	20250204	130800	99907360	9940	9930	9940	9930	76
493	20250204	130700	99152300	9930	9900	9930	9900	284
494	20250204	130600	96334230	9900	9900	9900	9900	21
495	20250204	130500	96126330	9910	9910	9910	9910	0
496	20250204	130400	96126330	9910	9910	9910	9910	1
497	20250204	130300	96116420	9930	9930	9930	9930	0
498	20250204	130200	96116420	9930	9930	9930	9930	0
499	20250204	130100	96116420	9930	9930	9930	9930	0
500	20250204	130000	96116420	9930	9930	9930	9930	0
501	20250204	125900	96116420	9930	9930	9930	9930	0
502	20250204	125800	96116420	9930	9930	9930	9930	0
503	20250204	125700	96116420	9930	9930	9930	9930	0
504	20250204	125600	96116420	9930	9930	9930	9930	0
505	20250204	125500	96116420	9930	9930	9930	9930	2
506	20250204	125400	96096560	9940	9940	9940	9940	0
507	20250204	125300	96096560	9940	9940	9940	9940	0
508	20250204	125200	96096560	9940	9940	9940	9940	0
509	20250204	125100	96096560	9940	9930	9940	9930	2
510	20250204	125000	96076690	9920	9920	9920	9920	23
511	20250204	124900	95848530	9940	9940	9940	9940	0
512	20250204	124800	95848530	9940	9940	9940	9940	0
513	20250204	124700	95848530	9940	9940	9940	9940	0
514	20250204	124600	95848530	9940	9940	9940	9940	0
515	20250204	124500	95848530	9940	9940	9940	9940	0
516	20250204	124400	95848530	9940	9940	9940	9940	0
517	20250204	124300	95848530	9940	9940	9940	9940	0
518	20250204	124200	95848530	9940	9940	9940	9940	10
519	20250204	124100	95749130	9930	9930	9930	9930	0
520	20250204	124000	95749130	9930	9930	9930	9930	0
521	20250204	123900	95749130	9930	9930	9930	9930	0
522	20250204	123800	95749130	9930	9930	9930	9930	2
523	20250204	123700	95729270	9930	9930	9930	9930	0
524	20250204	123600	95729270	9930	9930	9930	9930	0
525	20250204	123500	95729270	9930	9930	9930	9930	0
526	20250204	123400	95729270	9930	9930	9930	9930	0
527	20250204	123300	95729270	9930	9930	9930	9930	0
528	20250204	123200	95729270	9930	9930	9930	9930	0
529	20250204	123100	95729270	9930	9930	9930	9930	0
530	20250204	123000	95729270	9930	9930	9930	9930	0
531	20250204	122900	95729270	9930	9930	9930	9930	8
532	20250204	122800	95649830	9930	9930	9930	9930	0
533	20250204	122700	95649830	9930	9930	9930	9930	0
534	20250204	122600	95649830	9930	9930	9930	9930	1
535	20250204	122500	95639900	9930	9930	9930	9930	0
536	20250204	122400	95639900	9930	9930	9930	9930	0
537	20250204	122300	95639900	9930	9930	9930	9930	0
538	20250204	122200	95639900	9930	9930	9930	9930	0
539	20250204	122100	95639900	9930	9930	9930	9930	0
540	20250204	122000	95639900	9930	9930	9930	9930	0
541	20250204	121900	95639900	9930	9930	9930	9930	0
542	20250204	121800	95639900	9930	9930	9930	9930	0
543	20250204	121700	95639900	9930	9930	9930	9930	0
544	20250204	121600	95639900	9930	9930	9930	9930	0
545	20250204	121500	95639900	9930	9930	9930	9930	0
546	20250204	121400	95639900	9930	9930	9930	9930	0
547	20250204	121300	95639900	9930	9930	9930	9930	0
548	20250204	121200	95639900	9930	9930	9930	9930	0
549	20250204	121100	95639900	9930	9930	9930	9930	0
550	20250204	121000	95639900	9930	9930	9930	9930	0
551	20250204	120900	95639900	9930	9930	9930	9930	1
552	20250204	120800	95629970	9920	9920	9920	9920	0
553	20250204	120700	95629970	9920	9920	9920	9920	0
554	20250204	120600	95629970	9920	9920	9920	9920	0
555	20250204	120500	95629970	9920	9920	9920	9920	10
556	20250204	120400	95530770	9920	9920	9920	9920	0
557	20250204	120300	95530770	9920	9920	9920	9920	0
558	20250204	120200	95530770	9920	9920	9920	9920	0
559	20250204	120100	95530770	9920	9920	9920	9920	0
560	20250204	120000	95530770	9920	9880	9920	9880	7
561	20250204	115900	95461370	9920	9920	9920	9920	0
562	20250204	115800	95461370	9920	9920	9920	9920	0
563	20250204	115700	95461370	9920	9920	9920	9920	0
564	20250204	115600	95461370	9920	9920	9920	9920	0
565	20250204	115500	95461370	9920	9920	9920	9920	0
566	20250204	115400	95461370	9920	9920	9920	9920	21
567	20250204	115300	95253050	9940	9940	9940	9940	0
568	20250204	115200	95253050	9940	9920	9940	9920	250
569	20250204	115100	92771370	9920	9920	9920	9920	0
570	20250204	115000	92771370	9920	9920	9920	9920	0
571	20250204	114900	92771370	9920	9920	9920	9920	0
572	20250204	114800	92771370	9920	9920	9920	9920	0
573	20250204	114700	92771370	9920	9920	9920	9920	0
574	20250204	114600	92771370	9920	9920	9920	9920	0
575	20250204	114500	92771370	9920	9920	9920	9920	0
576	20250204	114400	92771370	9920	9920	9920	9920	0
577	20250204	114300	92771370	9920	9920	9920	9920	0
578	20250204	114200	92771370	9920	9920	9920	9920	0
579	20250204	114100	92771370	9920	9920	9920	9920	1
580	20250204	114000	92761450	9880	9880	9880	9880	0
581	20250204	113900	92761450	9880	9880	9880	9880	545
582	20250204	113800	87376850	9880	9880	9880	9880	2
583	20250204	113700	87357090	9940	9940	9940	9940	0
584	20250204	113600	87357090	9940	9940	9940	9940	0
585	20250204	113500	87357090	9940	9920	9940	9920	2
586	20250204	113400	87337230	9930	9930	9930	9930	0
587	20250204	113300	87337230	9930	9930	9930	9930	0
588	20250204	113200	87337230	9930	9930	9930	9930	0
589	20250204	113100	87337230	9930	9930	9930	9930	0
590	20250204	113000	87337230	9930	9930	9930	9930	0
591	20250204	112900	87337230	9930	9930	9930	9930	0
592	20250204	112800	87337230	9930	9930	9930	9930	0
593	20250204	112700	87337230	9930	9930	9930	9930	0
594	20250204	112600	87337230	9930	9930	9930	9930	0
595	20250204	112500	87337230	9930	9930	9930	9930	0
596	20250204	112400	87337230	9930	9880	9930	9880	278
597	20250204	112300	84589460	9920	9920	9920	9920	0
598	20250204	112200	84589460	9920	9910	9920	9910	20
599	20250204	112100	84391110	9910	9910	9910	9910	2
600	20250204	112000	84371290	9910	9910	9910	9910	2
601	20250204	111900	84351470	9870	9870	9870	9870	0
602	20250204	111800	84351470	9870	9870	9870	9870	0
603	20250204	111700	84351470	9870	9870	9870	9870	0
604	20250204	111600	84351470	9870	9870	9870	9870	0
605	20250204	111500	84351470	9870	9880	9910	9870	753
606	20250204	111400	76918770	9940	9940	9940	9940	0
607	20250204	111300	76918770	9940	9940	9940	9940	0
608	20250204	111200	76918770	9940	9940	9940	9940	0
609	20250204	111100	76918770	9940	9940	9940	9940	0
610	20250204	111000	76918770	9940	9940	9940	9940	0
611	20250204	110900	76918770	9940	9940	9940	9940	0
612	20250204	110800	76918770	9940	9940	9940	9940	0
613	20250204	110700	76918770	9940	9940	9940	9940	0
614	20250204	110600	76918770	9940	9940	9940	9940	0
615	20250204	110500	76918770	9940	9940	9940	9940	1
616	20250204	110400	76908830	9870	9870	9870	9870	0
617	20250204	110300	76908830	9870	9880	9880	9870	53
618	20250204	110200	76385540	9950	9950	9950	9950	0
619	20250204	110100	76385540	9950	9950	9950	9950	0
620	20250204	110000	76385540	9950	9950	9950	9950	0
621	20250204	105900	76385540	9950	9930	9950	9880	115
622	20250204	105800	75247500	9950	9950	9950	9950	0
623	20250204	105700	75247500	9950	9950	9950	9950	0
624	20250204	105600	75247500	9950	9950	9950	9950	0
625	20250204	105500	75247500	9950	9950	9950	9950	0
626	20250204	105400	75247500	9950	9950	9950	9900	197
627	20250204	105300	73294360	9980	9980	9980	9980	0
628	20250204	105200	73294360	9980	9980	9980	9980	0
629	20250204	105100	73294360	9980	9980	9980	9980	0
630	20250204	105000	73294360	9980	9980	9980	9980	0
631	20250204	104900	73294360	9980	9980	9980	9980	0
632	20250204	104800	73294360	9980	9980	9980	9980	0
633	20250204	104700	73294360	9980	9980	9980	9980	0
634	20250204	104600	73294360	9980	9980	9980	9980	0
635	20250204	104500	73294360	9980	9980	9980	9980	0
636	20250204	104400	73294360	9980	9980	9980	9980	0
637	20250204	104300	73294360	9980	9980	9980	9980	1
638	20250204	104200	73284380	10000	10000	10000	10000	0
639	20250204	104100	73284380	10000	10000	10000	10000	0
640	20250204	104000	73284380	10000	10000	10000	10000	0
641	20250204	103900	73284380	10000	10000	10000	10000	0
642	20250204	103800	73284380	10000	10000	10000	10000	0
643	20250204	103700	73284380	10000	10000	10000	10000	0
644	20250204	103600	73284380	10000	10000	10000	10000	0
645	20250204	103500	73284380	10000	10000	10000	10000	0
646	20250204	103400	73284380	10000	10000	10000	10000	0
647	20250204	103300	73284380	10000	10000	10000	10000	0
648	20250204	103200	73284380	10000	9960	10000	9960	8
649	20250204	103100	73204660	9950	9950	9950	9950	273
650	20250204	103000	70488310	10000	10000	10000	10000	0
651	20250204	102900	70488310	10000	10000	10000	10000	0
652	20250204	102800	70488310	10000	10000	10000	10000	1
653	20250204	102700	70478310	9960	9960	9960	9960	0
654	20250204	102600	70478310	9960	9960	9960	9960	104
655	20250204	102500	69442470	10000	10000	10000	10000	0
656	20250204	102400	69442470	10000	10000	10000	10000	0
657	20250204	102300	69442470	10000	10000	10000	10000	0
658	20250204	102200	69442470	10000	10000	10000	10000	0
659	20250204	102100	69442470	10000	10000	10000	10000	0
660	20250204	102000	69442470	10000	10000	10000	10000	0
661	20250204	101900	69442470	10000	10000	10000	10000	0
662	20250204	101800	69442470	10000	10000	10000	10000	0
663	20250204	101700	69442470	10000	10000	10000	10000	0
664	20250204	101600	69442470	10000	10000	10000	10000	0
665	20250204	101500	69442470	10000	10000	10000	10000	0
666	20250204	101400	69442470	10000	10000	10000	10000	50
667	20250204	101300	68942470	10000	10000	10000	10000	0
668	20250204	101200	68942470	10000	10000	10000	10000	0
669	20250204	101100	68942470	10000	10000	10000	10000	2
670	20250204	101000	68922470	9990	9990	9990	9990	22
671	20250204	100900	68702690	10020	10020	10020	10020	0
672	20250204	100800	68702690	10020	10020	10020	10020	2
673	20250204	100700	68682650	10040	10040	10040	10040	0
674	20250204	100600	68682650	10040	10040	10040	10040	0
675	20250204	100500	68682650	10040	10040	10040	10040	0
676	20250204	100400	68682650	10040	10040	10040	10040	0
677	20250204	100300	68682650	10040	10040	10040	10040	0
678	20250204	100200	68682650	10040	10040	10040	10040	0
679	20250204	100100	68682650	10040	10040	10040	10040	0
680	20250204	100000	68682650	10040	10040	10040	10040	0
681	20250204	095900	68682650	10040	10040	10040	10040	0
682	20250204	095800	68682650	10040	9970	10040	9970	1101
683	20250204	095700	57705610	10040	10040	10040	10040	10
684	20250204	095600	57605210	10030	10030	10030	10030	0
685	20250204	095500	57605210	10030	10030	10030	10030	0
686	20250204	095400	57605210	10030	10030	10030	10030	0
687	20250204	095300	57605210	10030	10030	10030	10030	200
688	20250204	095200	55599210	10030	10030	10030	10030	0
689	20250204	095100	55599210	10030	10030	10030	10030	3
690	20250204	095000	55569120	10030	10030	10030	10030	0
691	20250204	094900	55569120	10030	10030	10030	10030	0
692	20250204	094800	55569120	10030	10000	10030	10000	3
693	20250204	094700	55539090	10000	10000	10000	10000	100
694	20250204	094600	54539090	10030	10030	10030	10030	4
695	20250204	094500	54498970	10030	10030	10030	10030	100
696	20250204	094400	53495970	10030	10030	10030	10030	2
697	20250204	094300	53475910	10030	9980	10030	9980	305
698	20250204	094200	50430910	10030	10030	10030	10030	0
699	20250204	094100	50430910	10030	10030	10030	10030	0
700	20250204	094000	50430910	10030	10030	10030	10030	0
701	20250204	093900	50430910	10030	10030	10030	10030	0
702	20250204	093800	50430910	10030	10030	10030	10030	0
703	20250204	093700	50430910	10030	10030	10030	10030	0
704	20250204	093600	50430910	10030	10030	10030	10030	0
705	20250204	093500	50430910	10030	10030	10030	10030	0
706	20250204	093400	50430910	10030	10030	10030	10030	0
707	20250204	093300	50430910	10030	10030	10030	10030	0
708	20250204	093200	50430910	10030	10020	10030	10020	100
709	20250204	093100	49428190	10020	10010	10020	10010	200
710	20250204	093000	47425380	10000	10000	10000	10000	29
711	20250204	092900	47135380	10020	10020	10020	10020	0
712	20250204	092800	47135380	10020	10020	10020	10020	50
713	20250204	092700	46634380	10020	10020	10020	10020	0
714	20250204	092600	46634380	10020	10000	10020	10000	1033
715	20250204	092500	36300850	10000	10000	10000	10000	125
716	20250204	092400	35050850	10010	10010	10010	10010	0
717	20250204	092300	35050850	10010	10010	10010	10010	0
718	20250204	092200	35050850	10010	10010	10010	10010	0
719	20250204	092100	35050850	10010	10010	10010	10010	0
720	20250204	092000	35050850	10010	10010	10010	10010	0
721	20250204	091900	35050850	10010	10000	10010	10000	8
722	20250204	091800	34970780	10010	10010	10010	10010	0
723	20250204	091700	34970780	10010	10010	10010	10010	0
724	20250204	091600	34970780	10010	10000	10010	9990	38
725	20250204	091500	34590500	9990	9990	9990	9990	3
726	20250204	091400	34560530	9990	9990	9990	9990	0
727	20250204	091300	34560530	9990	9990	9990	9990	0
728	20250204	091200	34560530	9990	9990	9990	9990	0
729	20250204	091100	34560530	9990	10050	10050	9990	27
730	20250204	091000	34290740	9990	9990	9990	9950	1513
731	20250204	090900	19198620	10080	10000	10100	9990	477
732	20250204	090800	14413890	10090	10130	10130	10080	78
733	20250204	090700	13626490	10140	9930	10140	9930	138
734	20250204	090600	12253800	9930	9930	9930	9930	80
735	20250204	090500	11459400	9930	9870	9930	9840	1038
736	20250204	090400	1224210	9920	9920	9920	9920	0
737	20250204	090300	1224210	9920	9920	9920	9920	1
738	20250204	090200	1214290	9940	9940	9940	9940	1
739	20250204	090100	1204350	9940	9860	9950	9860	73
740	20250204	090000	481600	9850	9820	9850	9820	49