KissMeData/024120/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190800	39689920	2990	2990	2990	2990	294
3	20250204	190700	39689920	2990	2990	2990	2990	0
4	20250204	190600	39689920	2990	2990	2990	2990	0
5	20250204	190500	39689920	2990	2990	2990	2990	0
6	20250204	190400	39689920	2990	2990	2990	2990	0
7	20250204	190300	39689920	2990	2990	2990	2990	0
8	20250204	190200	39689920	2990	2990	2990	2990	0
9	20250204	190100	39689920	2990	2990	2990	2990	0
10	20250204	190000	39689920	2990	2990	2990	2990	0
11	20250204	185900	39689920	2990	2990	2990	2990	0
12	20250204	185800	39689920	2990	2990	2990	2990	0
13	20250204	185700	39689920	2990	2990	2990	2990	0
14	20250204	185600	39689920	2990	2990	2990	2990	0
15	20250204	185500	39689920	2990	2990	2990	2990	0
16	20250204	185400	39689920	2990	2990	2990	2990	0
17	20250204	185300	39689920	2990	2990	2990	2990	0
18	20250204	185200	39689920	2990	2990	2990	2990	0
19	20250204	185100	39689920	2990	2990	2990	2990	0
20	20250204	185000	39689920	2990	2990	2990	2990	0
21	20250204	184900	39689920	2990	2990	2990	2990	0
22	20250204	184800	39689920	2990	2990	2990	2990	0
23	20250204	184700	39689920	2990	2990	2990	2990	0
24	20250204	184600	39689920	2990	2990	2990	2990	0
25	20250204	184500	39689920	2990	2990	2990	2990	0
26	20250204	184400	39689920	2990	2990	2990	2990	0
27	20250204	184300	39689920	2990	2990	2990	2990	0
28	20250204	184200	39689920	2990	2990	2990	2990	0
29	20250204	184100	39689920	2990	2990	2990	2990	0
30	20250204	184000	39689920	2990	2990	2990	2990	0
31	20250204	183900	39689920	2990	2990	2990	2990	0
32	20250204	183800	39689920	2990	2990	2990	2990	294
33	20250204	183700	39689920	2990	2990	2990	2990	0
34	20250204	183600	39689920	2990	2990	2990	2990	0
35	20250204	183500	39689920	2990	2990	2990	2990	0
36	20250204	183400	39689920	2990	2990	2990	2990	0
37	20250204	183300	39689920	2990	2990	2990	2990	0
38	20250204	183200	39689920	2990	2990	2990	2990	0
39	20250204	183100	39689920	2990	2990	2990	2990	0
40	20250204	183000	39689920	2990	2990	2990	2990	0
41	20250204	182900	39689920	2990	2990	2990	2990	0
42	20250204	182800	39689920	2990	2990	2990	2990	0
43	20250204	182700	39689920	2990	2990	2990	2990	0
44	20250204	182600	39689920	2990	2990	2990	2990	0
45	20250204	182500	39689920	2990	2990	2990	2990	0
46	20250204	182400	39689920	2990	2990	2990	2990	0
47	20250204	182300	39689920	2990	2990	2990	2990	0
48	20250204	182200	39689920	2990	2990	2990	2990	0
49	20250204	182100	39689920	2990	2990	2990	2990	0
50	20250204	182000	39689920	2990	2990	2990	2990	0
51	20250204	181900	39689920	2990	2990	2990	2990	0
52	20250204	181800	39689920	2990	2990	2990	2990	0
53	20250204	181700	39689920	2990	2990	2990	2990	0
54	20250204	181600	39689920	2990	2990	2990	2990	0
55	20250204	181500	39689920	2990	2990	2990	2990	0
56	20250204	181400	39689920	2990	2990	2990	2990	0
57	20250204	181300	39689920	2990	2990	2990	2990	0
58	20250204	181200	39689920	2990	2990	2990	2990	0
59	20250204	181100	39689920	2990	2990	2990	2990	0
60	20250204	181000	39689920	2990	2990	2990	2990	0
61	20250204	180900	39689920	2990	2990	2990	2990	0
62	20250204	180800	39689920	2990	2990	2990	2990	294
63	20250204	180700	39689920	2990	2990	2990	2990	0
64	20250204	180600	39689920	2990	2990	2990	2990	0
65	20250204	180500	39689920	2990	2990	2990	2990	0
66	20250204	180400	39689920	2990	2990	2990	2990	0
67	20250204	180300	39689920	2990	2990	2990	2990	0
68	20250204	180200	39689920	2990	2990	2990	2990	0
69	20250204	180100	39689920	2990	2990	2990	2990	0
70	20250204	180000	39689920	2990	2990	2990	2990	0
71	20250204	175900	39689920	2990	2990	2990	2990	0
72	20250204	175800	39689920	2990	2990	2990	2990	0
73	20250204	175700	39689920	2990	2990	2990	2990	0
74	20250204	175600	39689920	2990	2990	2990	2990	0
75	20250204	175500	39689920	2990	2990	2990	2990	0
76	20250204	175400	39689920	2990	2990	2990	2990	0
77	20250204	175300	39689920	2990	2990	2990	2990	0
78	20250204	175200	39689920	2990	2990	2990	2990	0
79	20250204	175100	39689920	2990	2990	2990	2990	0
80	20250204	175000	39689920	2990	2990	2990	2990	0
81	20250204	174900	39689920	2990	2990	2990	2990	0
82	20250204	174800	39689920	2990	2990	2990	2990	0
83	20250204	174700	39689920	2990	2990	2990	2990	0
84	20250204	174600	39689920	2990	2990	2990	2990	0
85	20250204	174500	39689920	2990	2990	2990	2990	0
86	20250204	174400	39689920	2990	2990	2990	2990	0
87	20250204	174300	39689920	2990	2990	2990	2990	0
88	20250204	174200	39689920	2990	2990	2990	2990	0
89	20250204	174100	39689920	2990	2990	2990	2990	0
90	20250204	174000	39689920	2990	2990	2990	2990	0
91	20250204	173900	39689920	2990	2990	2990	2990	0
92	20250204	173800	39689920	2990	2990	2990	2990	294
93	20250204	173700	39689920	2990	2990	2990	2990	0
94	20250204	173600	39689920	2990	2990	2990	2990	0
95	20250204	173500	39689920	2990	2990	2990	2990	0
96	20250204	173400	39689920	2990	2990	2990	2990	0
97	20250204	173300	39689920	2990	2990	2990	2990	0
98	20250204	173200	39689920	2990	2990	2990	2990	0
99	20250204	173100	39689920	2990	2990	2990	2990	0
100	20250204	173000	39689920	2990	2990	2990	2990	0
101	20250204	172900	39689920	2990	2990	2990	2990	0
102	20250204	172800	39689920	2990	2990	2990	2990	0
103	20250204	172700	39689920	2990	2990	2990	2990	0
104	20250204	172600	39689920	2990	2990	2990	2990	0
105	20250204	172500	39689920	2990	2990	2990	2990	0
106	20250204	172400	39689920	2990	2990	2990	2990	0
107	20250204	172300	39689920	2990	2990	2990	2990	0
108	20250204	172200	39689920	2990	2990	2990	2990	0
109	20250204	172100	39689920	2990	2990	2990	2990	0
110	20250204	172000	39689920	2990	2990	2990	2990	0
111	20250204	171900	39689920	2990	2990	2990	2990	0
112	20250204	171800	39689920	2990	2990	2990	2990	0
113	20250204	171700	39689920	2990	2990	2990	2990	0
114	20250204	171600	39689920	2990	2990	2990	2990	0
115	20250204	171500	39689920	2990	2990	2990	2990	0
116	20250204	171400	39689920	2990	2990	2990	2990	0
117	20250204	171300	39689920	2990	2990	2990	2990	0
118	20250204	171200	39689920	2990	2990	2990	2990	0
119	20250204	171100	39689920	2990	2990	2990	2990	0
120	20250204	171000	39689920	2990	2990	2990	2990	0
121	20250204	170900	39689920	2990	2990	2990	2990	0
122	20250204	170800	39689920	2990	2990	2990	2990	294
123	20250204	170700	39689920	2990	2990	2990	2990	0
124	20250204	170600	39689920	2990	2990	2990	2990	0
125	20250204	170500	39689920	2990	2990	2990	2990	0
126	20250204	170400	39689920	2990	2990	2990	2990	0
127	20250204	170300	39689920	2990	2990	2990	2990	0
128	20250204	170200	39689920	2990	2990	2990	2990	0
129	20250204	170100	39689920	2990	2990	2990	2990	0
130	20250204	170000	39689920	2990	2990	2990	2990	0
131	20250204	165900	39689920	2990	2990	2990	2990	0
132	20250204	165800	39689920	2990	2990	2990	2990	0
133	20250204	165700	39689920	2990	2990	2990	2990	0
134	20250204	165600	39689920	2990	2990	2990	2990	0
135	20250204	165500	39689920	2990	2990	2990	2990	0
136	20250204	165400	39689920	2990	2990	2990	2990	0
137	20250204	165300	39689920	2990	2990	2990	2990	0
138	20250204	165200	39689920	2990	2990	2990	2990	0
139	20250204	165100	39689920	2990	2990	2990	2990	0
140	20250204	165000	39689920	2990	2990	2990	2990	0
141	20250204	164900	39689920	2990	2990	2990	2990	0
142	20250204	164800	39689920	2990	2990	2990	2990	0
143	20250204	164700	39689920	2990	2990	2990	2990	0
144	20250204	164600	39689920	2990	2990	2990	2990	0
145	20250204	164500	39689920	2990	2990	2990	2990	0
146	20250204	164400	39689920	2990	2990	2990	2990	0
147	20250204	164300	39689920	2990	2990	2990	2990	0
148	20250204	164200	39689920	2990	2990	2990	2990	0
149	20250204	164100	39689920	2990	2990	2990	2990	0
150	20250204	164000	39689920	2990	2990	2990	2990	0
151	20250204	163900	39689920	2990	2990	2990	2990	0
152	20250204	163800	39689920	2990	2990	2990	2990	294
153	20250204	163700	39689920	2990	2990	2990	2990	0
154	20250204	163600	39689920	2990	2990	2990	2990	0
155	20250204	163500	39689920	2990	2990	2990	2990	0
156	20250204	163400	39689920	2990	2990	2990	2990	0
157	20250204	163300	39689920	2990	2990	2990	2990	0
158	20250204	163200	39689920	2990	2990	2990	2990	0
159	20250204	163100	39689920	2990	2990	2990	2990	0
160	20250204	163000	39689920	2990	2990	2990	2990	0
161	20250204	162900	39689920	2990	2990	2990	2990	0
162	20250204	162800	39689920	2990	2990	2990	2990	0
163	20250204	162700	39689920	2990	2990	2990	2990	0
164	20250204	162600	39689920	2990	2990	2990	2990	0
165	20250204	162500	39689920	2990	2990	2990	2990	0
166	20250204	162400	39689920	2990	2990	2990	2990	0
167	20250204	162300	39689920	2990	2990	2990	2990	0
168	20250204	162200	39689920	2990	2990	2990	2990	0
169	20250204	162100	39689920	2990	2990	2990	2990	0
170	20250204	162000	39689920	2990	2990	2990	2990	0
171	20250204	161900	39689920	2990	2990	2990	2990	0
172	20250204	161800	39689920	2990	2990	2990	2990	0
173	20250204	161700	39689920	2990	2990	2990	2990	0
174	20250204	161600	39689920	2990	2990	2990	2990	0
175	20250204	161500	39689920	2990	2990	2990	2990	0
176	20250204	161400	39689920	2990	2990	2990	2990	0
177	20250204	161300	39689920	2990	2990	2990	2990	0
178	20250204	161200	39689920	2990	2990	2990	2990	0
179	20250204	161100	39689920	2990	2990	2990	2990	0
180	20250204	161000	39689920	2990	2990	2990	2990	0
181	20250204	160900	39689920	2990	2990	2990	2990	0
182	20250204	160800	39689920	2990	2990	2990	2990	294
183	20250204	160700	39689920	2990	2990	2990	2990	0
184	20250204	160600	39689920	2990	2990	2990	2990	0
185	20250204	160500	39689920	2990	2990	2990	2990	0
186	20250204	160400	39689920	2990	2990	2990	2990	0
187	20250204	160300	39689920	2990	2990	2990	2990	0
188	20250204	160200	39689920	2990	2990	2990	2990	0
189	20250204	160100	39689920	2990	2990	2990	2990	0
190	20250204	160000	39689920	2990	2990	2990	2990	0
191	20250204	155900	39689920	2990	2990	2990	2990	0
192	20250204	155800	39689920	2990	2990	2990	2990	0
193	20250204	155700	39689920	2990	2990	2990	2990	0
194	20250204	155600	39689920	2990	2990	2990	2990	0
195	20250204	155500	39689920	2990	2990	2990	2990	0
196	20250204	155400	39689920	2990	2990	2990	2990	0
197	20250204	155300	39689920	2990	2990	2990	2990	0
198	20250204	155200	39689920	2990	2990	2990	2990	0
199	20250204	155100	39689920	2990	2990	2990	2990	0
200	20250204	155000	39689920	2990	2990	2990	2990	0
201	20250204	154900	39689920	2990	2990	2990	2990	0
202	20250204	154800	39689920	2990	2990	2990	2990	0
203	20250204	154700	39689920	2990	2990	2990	2990	0
204	20250204	154600	39689920	2990	2990	2990	2990	0
205	20250204	154500	39689920	2990	2990	2990	2990	0
206	20250204	154400	39689920	2990	2990	2990	2990	0
207	20250204	154300	39689920	2990	2990	2990	2990	0
208	20250204	154200	39689920	2990	2990	2990	2990	0
209	20250204	154100	39689920	2990	2990	2990	2990	0
210	20250204	154000	39689920	2990	2990	2990	2990	0
211	20250204	153900	39689920	2990	2990	2990	2990	0
212	20250204	153800	39689920	2990	2990	2990	2990	294
213	20250204	153700	39689920	2990	2990	2990	2990	0
214	20250204	153600	39689920	2990	2990	2990	2990	0
215	20250204	153500	39689920	2990	2990	2990	2990	0
216	20250204	153400	39689920	2990	2990	2990	2990	0
217	20250204	153300	39689920	2990	2990	2990	2990	0
218	20250204	153200	39689920	2990	2990	2990	2990	0
219	20250204	153100	39689920	2990	2990	2990	2990	0
220	20250204	153000	39689920	2990	2990	2990	2990	294
221	20250204	152900	38810860	2985	2985	2985	2985	0
222	20250204	152800	38810860	2985	2985	2985	2985	0
223	20250204	152700	38810860	2985	2985	2985	2985	0
224	20250204	152600	38810860	2985	2985	2985	2985	0
225	20250204	152500	38810860	2985	2985	2985	2985	0
226	20250204	152400	38810860	2985	2985	2985	2985	0
227	20250204	152300	38810860	2985	2985	2985	2985	0
228	20250204	152200	38810860	2985	2985	2985	2985	0
229	20250204	152100	38810860	2985	2985	2985	2985	0
230	20250204	152000	38810860	2985	2985	2985	2985	0
231	20250204	151900	38810860	2985	2985	2985	2985	0
232	20250204	151800	38810860	2985	2985	2985	2985	0
233	20250204	151700	38810860	2985	2985	2985	2985	0
234	20250204	151600	38810860	2985	2985	2985	2985	0
235	20250204	151500	38810860	2985	2985	2985	2985	0
236	20250204	151400	38810860	2985	2985	2985	2985	0
237	20250204	151300	38810860	2985	2985	2985	2985	0
238	20250204	151200	38810860	2985	2985	2985	2985	1
239	20250204	151100	38807875	2990	2990	2990	2990	25
240	20250204	151000	38733125	2990	2990	2990	2990	0
241	20250204	150900	38733125	2990	2990	2990	2990	0
242	20250204	150800	38733125	2990	2990	2990	2990	0
243	20250204	150700	38733125	2990	2990	2990	2990	0
244	20250204	150600	38733125	2990	2990	2990	2990	0
245	20250204	150500	38733125	2990	2990	2990	2990	0
246	20250204	150400	38733125	2990	2990	2990	2990	0
247	20250204	150300	38733125	2990	2990	2990	2990	0
248	20250204	150200	38733125	2990	2990	2990	2990	0
249	20250204	150100	38733125	2990	2990	2990	2990	0
250	20250204	150000	38733125	2990	2990	2990	2990	0
251	20250204	145900	38733125	2990	2990	2990	2990	0
252	20250204	145800	38733125	2990	2990	2990	2990	0
253	20250204	145700	38733125	2990	2990	2990	2990	0
254	20250204	145600	38733125	2990	2990	2990	2990	0
255	20250204	145500	38733125	2990	2990	2990	2990	1
256	20250204	145400	38730135	2990	2990	2990	2990	0
257	20250204	145300	38730135	2990	2990	2990	2990	0
258	20250204	145200	38730135	2990	2990	2990	2990	0
259	20250204	145100	38730135	2990	2990	2990	2990	0
260	20250204	145000	38730135	2990	2990	2990	2990	0
261	20250204	144900	38730135	2990	2990	2990	2990	90
262	20250204	144800	38461035	2990	2990	2990	2990	100
263	20250204	144700	38162035	3000	2990	3000	2990	55
264	20250204	144600	37997575	2990	2990	2990	2990	448
265	20250204	144500	36658055	2990	2990	2990	2990	489
266	20250204	144400	35195945	2990	2995	2995	2990	36
267	20250204	144300	35088220	2990	2990	2990	2990	2
268	20250204	144200	35082240	2985	2985	2985	2985	0
269	20250204	144100	35082240	2985	2985	2985	2985	5
270	20250204	144000	35067315	2985	2985	2985	2985	0
271	20250204	143900	35067315	2985	2985	2985	2985	0
272	20250204	143800	35067315	2985	2985	2985	2985	2
273	20250204	143700	35061345	2970	2970	2970	2970	0
274	20250204	143600	35061345	2970	2970	2970	2970	0
275	20250204	143500	35061345	2970	2970	2970	2970	0
276	20250204	143400	35061345	2970	2970	2970	2970	0
277	20250204	143300	35061345	2970	2970	2970	2970	0
278	20250204	143200	35061345	2970	2970	2970	2970	0
279	20250204	143100	35061345	2970	2970	2970	2970	0
280	20250204	143000	35061345	2970	2970	2970	2970	0
281	20250204	142900	35061345	2970	2970	2970	2970	0
282	20250204	142800	35061345	2970	2970	2970	2970	0
283	20250204	142700	35061345	2970	2970	2970	2970	0
284	20250204	142600	35061345	2970	2975	2980	2970	4
285	20250204	142500	35049440	2980	2980	2980	2980	0
286	20250204	142400	35049440	2980	2980	2980	2980	0
287	20250204	142300	35049440	2980	2980	2980	2980	0
288	20250204	142200	35049440	2980	2980	2980	2980	0
289	20250204	142100	35049440	2980	2980	2980	2980	0
290	20250204	142000	35049440	2980	2980	2980	2980	0
291	20250204	141900	35049440	2980	2980	2980	2980	0
292	20250204	141800	35049440	2980	2980	2980	2980	0
293	20250204	141700	35049440	2980	2980	2980	2980	1
294	20250204	141600	35046460	2970	2970	2970	2970	5
295	20250204	141500	35031610	2980	2980	2980	2980	3
296	20250204	141400	35022670	2970	2970	2970	2970	0
297	20250204	141300	35022670	2970	2970	2970	2970	0
298	20250204	141200	35022670	2970	2975	2975	2970	13
299	20250204	141100	34984045	2980	2970	2980	2970	554
300	20250204	141000	33333305	2970	2980	2980	2970	130
301	20250204	140900	32946205	2970	2970	2970	2970	0
302	20250204	140800	32946205	2970	2975	2975	2970	5
303	20250204	140700	32931340	2975	2975	2975	2975	0
304	20250204	140600	32931340	2975	2980	2980	2975	237
305	20250204	140500	32225580	2970	2970	2970	2970	0
306	20250204	140400	32225580	2970	2980	2980	2970	2103
307	20250204	140300	25958805	2980	2980	2980	2980	0
308	20250204	140200	25958805	2980	2990	2990	2980	2
309	20250204	140100	25952835	2985	2985	2985	2985	487
310	20250204	140000	24499140	2985	3000	3000	2985	36
311	20250204	135900	24391355	2990	2990	2990	2990	0
312	20250204	135800	24391355	2990	2990	2990	2990	0
313	20250204	135700	24391355	2990	3000	3000	2990	2
314	20250204	135600	24385365	3000	3000	3000	3000	1
315	20250204	135500	24382365	2980	2980	2980	2980	0
316	20250204	135400	24382365	2980	2980	2980	2980	0
317	20250204	135300	24382365	2980	2980	2980	2980	0
318	20250204	135200	24382365	2980	2980	2980	2980	0
319	20250204	135100	24382365	2980	2980	2980	2980	0
320	20250204	135000	24382365	2980	2980	2980	2980	0
321	20250204	134900	24382365	2980	2980	2980	2980	0
322	20250204	134800	24382365	2980	2995	2995	2980	88
323	20250204	134700	24119265	2985	2995	2995	2985	2
324	20250204	134600	24113285	2990	2990	2990	2990	30
325	20250204	134500	24023585	2990	2990	2990	2990	0
326	20250204	134400	24023585	2990	2990	2990	2990	0
327	20250204	134300	24023585	2990	2990	2990	2990	0
328	20250204	134200	24023585	2990	2990	2990	2990	2
329	20250204	134100	24017605	2980	2980	2980	2980	1
330	20250204	134000	24014625	2985	2985	2985	2985	0
331	20250204	133900	24014625	2985	2985	2985	2985	0
332	20250204	133800	24014625	2985	2985	2985	2985	2
333	20250204	133700	24008655	2980	2980	2980	2980	0
334	20250204	133600	24008655	2980	2995	2995	2980	1828
335	20250204	133500	18533950	3000	3000	3000	3000	0
336	20250204	133400	18533950	3000	3000	3000	3000	0
337	20250204	133300	18533950	3000	3000	3000	3000	0
338	20250204	133200	18533950	3000	3000	3000	3000	0
339	20250204	133100	18533950	3000	3000	3000	3000	0
340	20250204	133000	18533950	3000	3000	3000	3000	0
341	20250204	132900	18533950	3000	3000	3000	3000	0
342	20250204	132800	18533950	3000	3000	3000	3000	0
343	20250204	132700	18533950	3000	3000	3000	3000	0
344	20250204	132600	18533950	3000	3000	3000	3000	1
345	20250204	132500	18530950	2995	2995	2995	2995	0
346	20250204	132400	18530950	2995	2995	2995	2995	0
347	20250204	132300	18530950	2995	3005	3005	2995	146
348	20250204	132200	18092950	3000	3000	3000	3000	0
349	20250204	132100	18092950	3000	3000	3000	3000	0
350	20250204	132000	18092950	3000	3000	3000	3000	0
351	20250204	131900	18092950	3000	3000	3000	3000	0
352	20250204	131800	18092950	3000	3010	3010	3000	21
353	20250204	131700	18029750	3010	3010	3010	3010	0
354	20250204	131600	18029750	3010	3010	3010	3010	0
355	20250204	131500	18029750	3010	3010	3010	3010	1
356	20250204	131400	18026740	3000	3000	3000	3000	0
357	20250204	131300	18026740	3000	3000	3000	3000	0
358	20250204	131200	18026740	3000	3000	3000	3000	0
359	20250204	131100	18026740	3000	3000	3000	3000	0
360	20250204	131000	18026740	3000	3000	3000	3000	0
361	20250204	130900	18026740	3000	3000	3000	3000	0
362	20250204	130800	18026740	3000	3000	3000	3000	0
363	20250204	130700	18026740	3000	3000	3000	3000	0
364	20250204	130600	18026740	3000	3000	3000	3000	0
365	20250204	130500	18026740	3000	3000	3000	3000	0
366	20250204	130400	18026740	3000	3000	3000	3000	0
367	20250204	130300	18026740	3000	3000	3000	3000	0
368	20250204	130200	18026740	3000	3000	3000	3000	0
369	20250204	130100	18026740	3000	3000	3000	3000	0
370	20250204	130000	18026740	3000	3000	3000	3000	0
371	20250204	125900	18026740	3000	3000	3000	3000	80
372	20250204	125800	17786740	3020	3020	3020	3020	0
373	20250204	125700	17786740	3020	3020	3020	3020	0
374	20250204	125600	17786740	3020	3020	3020	3020	0
375	20250204	125500	17786740	3020	3020	3020	3020	0
376	20250204	125400	17786740	3020	3020	3020	3020	0
377	20250204	125300	17786740	3020	3020	3020	3020	0
378	20250204	125200	17786740	3020	3020	3020	3020	0
379	20250204	125100	17786740	3020	3020	3020	3020	0
380	20250204	125000	17786740	3020	3020	3020	3020	0
381	20250204	124900	17786740	3020	3020	3020	3020	0
382	20250204	124800	17786740	3020	3020	3020	3020	0
383	20250204	124700	17786740	3020	3020	3020	3020	0
384	20250204	124600	17786740	3020	3020	3020	3020	0
385	20250204	124500	17786740	3020	3020	3020	3020	0
386	20250204	124400	17786740	3020	3020	3020	3020	0
387	20250204	124300	17786740	3020	3020	3020	3020	0
388	20250204	124200	17786740	3020	3020	3020	3020	0
389	20250204	124100	17786740	3020	3020	3020	3020	0
390	20250204	124000	17786740	3020	3020	3020	3020	0
391	20250204	123900	17786740	3020	3020	3020	3020	0
392	20250204	123800	17786740	3020	3020	3020	3020	0
393	20250204	123700	17786740	3020	3020	3020	3020	0
394	20250204	123600	17786740	3020	3020	3020	3020	0
395	20250204	123500	17786740	3020	3020	3020	3020	0
396	20250204	123400	17786740	3020	3020	3020	3020	0
397	20250204	123300	17786740	3020	3020	3020	3020	0
398	20250204	123200	17786740	3020	3020	3020	3020	0
399	20250204	123100	17786740	3020	3020	3020	3020	0
400	20250204	123000	17786740	3020	3020	3020	3020	0
401	20250204	122900	17786740	3020	3020	3020	3020	0
402	20250204	122800	17786740	3020	3020	3020	3020	0
403	20250204	122700	17786740	3020	3020	3020	3020	1
404	20250204	122600	17783720	3005	3005	3005	3005	0
405	20250204	122500	17783720	3005	3005	3005	3005	0
406	20250204	122400	17783720	3005	3005	3005	3005	0
407	20250204	122300	17783720	3005	3005	3005	3005	0
408	20250204	122200	17783720	3005	3020	3020	2995	25
409	20250204	122100	17708380	3025	3025	3025	3025	0
410	20250204	122000	17708380	3025	3025	3025	3025	0
411	20250204	121900	17708380	3025	3025	3025	3025	0
412	20250204	121800	17708380	3025	3025	3025	3025	0
413	20250204	121700	17708380	3025	3025	3025	3025	0
414	20250204	121600	17708380	3025	3025	3025	3025	0
415	20250204	121500	17708380	3025	3025	3025	3025	1
416	20250204	121400	17705355	3010	3010	3010	3010	0
417	20250204	121300	17705355	3010	3010	3010	3010	0
418	20250204	121200	17705355	3010	3010	3010	3010	0
419	20250204	121100	17705355	3010	3010	3010	3010	0
420	20250204	121000	17705355	3010	3010	3010	3010	0
421	20250204	120900	17705355	3010	3010	3010	3010	0
422	20250204	120800	17705355	3010	3010	3010	3010	0
423	20250204	120700	17705355	3010	3010	3010	3010	0
424	20250204	120600	17705355	3010	3010	3010	3010	0
425	20250204	120500	17705355	3010	3010	3010	3010	0
426	20250204	120400	17705355	3010	3010	3010	3010	0
427	20250204	120300	17705355	3010	3010	3010	3010	0
428	20250204	120200	17705355	3010	3010	3010	3010	0
429	20250204	120100	17705355	3010	3010	3010	3010	1
430	20250204	120000	17702345	3010	3010	3010	3010	0
431	20250204	115900	17702345	3010	3010	3010	3010	0
432	20250204	115800	17702345	3010	3010	3010	3010	0
433	20250204	115700	17702345	3010	3010	3010	3010	0
434	20250204	115600	17702345	3010	3010	3010	3010	0
435	20250204	115500	17702345	3010	3010	3010	3010	1
436	20250204	115400	17699335	3010	3010	3010	3010	0
437	20250204	115300	17699335	3010	3010	3010	3010	0
438	20250204	115200	17699335	3010	3010	3010	3010	0
439	20250204	115100	17699335	3010	3010	3010	3010	0
440	20250204	115000	17699335	3010	3010	3010	3010	0
441	20250204	114900	17699335	3010	3010	3010	3010	0
442	20250204	114800	17699335	3010	3010	3010	3010	0
443	20250204	114700	17699335	3010	3010	3010	3010	0
444	20250204	114600	17699335	3010	3010	3010	3010	0
445	20250204	114500	17699335	3010	3010	3010	3010	0
446	20250204	114400	17699335	3010	3010	3010	3010	0
447	20250204	114300	17699335	3010	3010	3010	3010	0
448	20250204	114200	17699335	3010	3010	3010	3010	0
449	20250204	114100	17699335	3010	3010	3010	3010	0
450	20250204	114000	17699335	3010	3010	3010	3010	0
451	20250204	113900	17699335	3010	3010	3010	3010	0
452	20250204	113800	17699335	3010	3010	3010	3010	0
453	20250204	113700	17699335	3010	3010	3010	3010	0
454	20250204	113600	17699335	3010	3010	3010	3010	0
455	20250204	113500	17699335	3010	3010	3010	3010	0
456	20250204	113400	17699335	3010	3010	3010	3010	0
457	20250204	113300	17699335	3010	3010	3010	3010	0
458	20250204	113200	17699335	3010	3010	3010	3010	0
459	20250204	113100	17699335	3010	3010	3010	3010	0
460	20250204	113000	17699335	3010	3010	3010	3010	0
461	20250204	112900	17699335	3010	3010	3010	3010	0
462	20250204	112800	17699335	3010	3010	3010	3010	0
463	20250204	112700	17699335	3010	3010	3010	3010	200
464	20250204	112600	17097335	3010	3010	3010	3010	0
465	20250204	112500	17097335	3010	3010	3010	3010	0
466	20250204	112400	17097335	3010	3010	3010	3010	0
467	20250204	112300	17097335	3010	3010	3010	3010	0
468	20250204	112200	17097335	3010	3010	3010	3010	0
469	20250204	112100	17097335	3010	3010	3010	3010	0
470	20250204	112000	17097335	3010	3010	3010	3010	0
471	20250204	111900	17097335	3010	3010	3010	3010	0
472	20250204	111800	17097335	3010	3010	3010	3010	0
473	20250204	111700	17097335	3010	3010	3010	3010	99
474	20250204	111600	16799345	3010	3010	3010	3010	1
475	20250204	111500	16796335	3005	3005	3005	3005	1
476	20250204	111400	16793330	3005	3005	3005	3005	0
477	20250204	111300	16793330	3005	3005	3005	3005	0
478	20250204	111200	16793330	3005	3005	3005	3005	0
479	20250204	111100	16793330	3005	3005	3005	3005	0
480	20250204	111000	16793330	3005	3005	3005	3005	282
481	20250204	110900	15945920	3015	3005	3015	2995	9
482	20250204	110800	15918835	3005	2995	3010	2995	211
483	20250204	110700	15286850	2995	2995	2995	2995	0
484	20250204	110600	15286850	2995	2990	2995	2990	3
485	20250204	110500	15277870	2980	2995	2995	2980	4
486	20250204	110400	15265915	2995	2990	2995	2990	2
487	20250204	110300	15259930	2990	2995	2995	2990	276
488	20250204	110200	14434665	2985	2985	2985	2985	0
489	20250204	110100	14434665	2985	2985	2985	2985	1
490	20250204	110000	14431680	2990	2990	2990	2990	5
491	20250204	105900	14416730	2990	2990	2990	2990	0
492	20250204	105800	14416730	2990	2990	2990	2990	0
493	20250204	105700	14416730	2990	2990	2990	2990	0
494	20250204	105600	14416730	2990	2990	2990	2990	0
495	20250204	105500	14416730	2990	2990	2990	2990	0
496	20250204	105400	14416730	2990	2990	2990	2990	17
497	20250204	105300	14365900	2995	2995	2995	2995	0
498	20250204	105200	14365900	2995	2995	2995	2995	0
499	20250204	105100	14365900	2995	2995	2995	2995	0
500	20250204	105000	14365900	2995	2995	2995	2995	0
501	20250204	104900	14365900	2995	2995	2995	2995	0
502	20250204	104800	14365900	2995	2995	2995	2995	0
503	20250204	104700	14365900	2995	2990	2995	2980	11
504	20250204	104600	14333015	2980	2990	2990	2980	24
505	20250204	104500	14261315	2990	2990	2990	2990	0
506	20250204	104400	14261315	2990	2990	2990	2990	0
507	20250204	104300	14261315	2990	2990	2990	2990	1
508	20250204	104200	14258325	2980	2980	2980	2980	0
509	20250204	104100	14258325	2980	2985	2985	2980	4
510	20250204	104000	14246395	2995	2995	2995	2995	5
511	20250204	103900	14231420	2980	2980	2980	2980	0
512	20250204	103800	14231420	2980	2980	2980	2980	0
513	20250204	103700	14231420	2980	2980	2980	2980	0
514	20250204	103600	14231420	2980	2980	2980	2980	0
515	20250204	103500	14231420	2980	2980	2980	2980	0
516	20250204	103400	14231420	2980	2980	2980	2980	0
517	20250204	103300	14231420	2980	2995	2995	2980	68
518	20250204	103200	14028105	2985	2990	2995	2985	418
519	20250204	103100	12779590	2995	2995	2995	2995	151
520	20250204	103000	12327345	2995	2995	2995	2995	0
521	20250204	102900	12327345	2995	2995	2995	2995	0
522	20250204	102800	12327345	2995	2995	2995	2995	72
523	20250204	102700	12111705	3000	3000	3000	3000	0
524	20250204	102600	12111705	3000	3000	3000	3000	81
525	20250204	102500	11868705	3005	3005	3005	3005	352
526	20250204	102400	10810945	3000	3000	3000	3000	0
527	20250204	102300	10810945	3000	3000	3000	3000	0
528	20250204	102200	10810945	3000	3000	3000	3000	79
529	20250204	102100	10573945	3025	3025	3025	3025	0
530	20250204	102000	10573945	3025	3025	3025	3025	0
531	20250204	101900	10573945	3025	3025	3025	3025	1
532	20250204	101800	10570920	3025	3025	3025	3025	0
533	20250204	101700	10570920	3025	3025	3025	3025	0
534	20250204	101600	10570920	3025	3025	3025	3025	4
535	20250204	101500	10558820	3025	3025	3025	3025	1
536	20250204	101400	10555795	3025	3025	3025	3025	0
537	20250204	101300	10555795	3025	3025	3025	3025	0
538	20250204	101200	10555795	3025	3025	3025	3025	0
539	20250204	101100	10555795	3025	3025	3025	3025	0
540	20250204	101000	10555795	3025	3020	3025	3020	231
541	20250204	100900	9858155	3020	3020	3020	3020	0
542	20250204	100800	9858155	3020	3020	3020	3020	1
543	20250204	100700	9855135	3010	3010	3010	3010	0
544	20250204	100600	9855135	3010	3010	3010	3010	371
545	20250204	100500	8738425	3010	3010	3010	3010	67
546	20250204	100400	8536755	3010	3010	3010	3010	0
547	20250204	100300	8536755	3010	3010	3010	3010	1
548	20250204	100200	8533745	2995	2995	2995	2995	0
549	20250204	100100	8533745	2995	3000	3000	2995	1108
550	20250204	100000	5215235	2995	2995	2995	2995	0
551	20250204	095900	5215235	2995	2995	2995	2995	0
552	20250204	095800	5215235	2995	2995	2995	2995	0
553	20250204	095700	5215235	2995	2995	2995	2995	0
554	20250204	095600	5215235	2995	2995	2995	2995	0
555	20250204	095500	5215235	2995	2995	2995	2995	0
556	20250204	095400	5215235	2995	2995	2995	2995	0
557	20250204	095300	5215235	2995	2995	2995	2995	0
558	20250204	095200	5215235	2995	2995	2995	2995	0
559	20250204	095100	5215235	2995	3000	3000	2995	51
560	20250204	095000	5062440	3010	3010	3010	3010	0
561	20250204	094900	5062440	3010	3010	3010	3010	0
562	20250204	094800	5062440	3010	3010	3010	3010	0
563	20250204	094700	5062440	3010	3010	3010	3010	0
564	20250204	094600	5062440	3010	3010	3010	3010	0
565	20250204	094500	5062440	3010	3010	3010	3010	0
566	20250204	094400	5062440	3010	3010	3010	3010	0
567	20250204	094300	5062440	3010	3010	3010	3010	4
568	20250204	094200	5050400	3010	3010	3010	3010	0
569	20250204	094100	5050400	3010	3010	3010	3010	0
570	20250204	094000	5050400	3010	3010	3010	3010	13
571	20250204	093900	5011270	3010	3010	3010	3010	0
572	20250204	093800	5011270	3010	3010	3010	3010	0
573	20250204	093700	5011270	3010	3010	3010	3010	0
574	20250204	093600	5011270	3010	3010	3010	3010	0
575	20250204	093500	5011270	3010	3010	3010	3010	0
576	20250204	093400	5011270	3010	3010	3010	3010	1
577	20250204	093300	5008260	3010	3010	3010	3010	0
578	20250204	093200	5008260	3010	3010	3010	3010	0
579	20250204	093100	5008260	3010	3010	3010	3010	0
580	20250204	093000	5008260	3010	3010	3010	3010	0
581	20250204	092900	5008260	3010	3010	3010	3010	0
582	20250204	092800	5008260	3010	3010	3010	3010	15
583	20250204	092700	4963110	3010	3010	3010	3010	12
584	20250204	092600	4926990	2995	2995	2995	2995	0
585	20250204	092500	4926990	2995	2995	2995	2995	0
586	20250204	092400	4926990	2995	2995	2995	2995	0
587	20250204	092300	4926990	2995	2995	2995	2995	264
588	20250204	092200	4136310	2985	2985	2985	2985	0
589	20250204	092100	4136310	2985	2985	2985	2985	0
590	20250204	092000	4136310	2985	2985	2985	2985	0
591	20250204	091900	4136310	2985	2985	2985	2985	0
592	20250204	091800	4136310	2985	2985	2985	2985	0
593	20250204	091700	4136310	2985	2985	2985	2985	0
594	20250204	091600	4136310	2985	2990	2990	2985	26
595	20250204	091500	4058640	2980	2980	2980	2980	0
596	20250204	091400	4058640	2980	2980	2980	2980	0
597	20250204	091300	4058640	2980	2980	2980	2980	0
598	20250204	091200	4058640	2980	2995	2995	2980	12
599	20250204	091100	4022765	2985	2990	2990	2980	32
600	20250204	091000	3927100	2990	2990	2990	2990	349
601	20250204	090900	2883590	2995	2995	2995	2995	0
602	20250204	090800	2883590	2995	2995	2995	2995	53
603	20250204	090700	2724855	2995	2995	2995	2995	179
604	20250204	090600	2188750	2990	2990	2990	2990	31
605	20250204	090500	2096060	2990	2995	2995	2990	94
606	20250204	090400	1814970	2995	2995	2995	2995	0
607	20250204	090300	1814970	2995	2995	2995	2995	0
608	20250204	090200	1814970	2995	2995	2995	2995	50
609	20250204	090100	1665220	2995	2995	2995	2995	2
610	20250204	090000	1659230	2995	2995	2995	2995	554