KissMeData/080010/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195100	30295470	5340	5340	5340	5340	95
3	20250204	195000	30295470	5340	5340	5340	5340	0
4	20250204	194900	30295470	5340	5340	5340	5340	0
5	20250204	194800	30295470	5340	5340	5340	5340	0
6	20250204	194700	30295470	5340	5340	5340	5340	0
7	20250204	194600	30295470	5340	5340	5340	5340	0
8	20250204	194500	30295470	5340	5340	5340	5340	0
9	20250204	194400	30295470	5340	5340	5340	5340	0
10	20250204	194300	30295470	5340	5340	5340	5340	0
11	20250204	194200	30295470	5340	5340	5340	5340	0
12	20250204	194100	30295470	5340	5340	5340	5340	0
13	20250204	194000	30295470	5340	5340	5340	5340	0
14	20250204	193900	30295470	5340	5340	5340	5340	0
15	20250204	193800	30295470	5340	5340	5340	5340	0
16	20250204	193700	30295470	5340	5340	5340	5340	0
17	20250204	193600	30295470	5340	5340	5340	5340	0
18	20250204	193500	30295470	5340	5340	5340	5340	0
19	20250204	193400	30295470	5340	5340	5340	5340	0
20	20250204	193300	30295470	5340	5340	5340	5340	0
21	20250204	193200	30295470	5340	5340	5340	5340	0
22	20250204	193100	30295470	5340	5340	5340	5340	0
23	20250204	193000	30295470	5340	5340	5340	5340	0
24	20250204	192900	30295470	5340	5340	5340	5340	0
25	20250204	192800	30295470	5340	5340	5340	5340	0
26	20250204	192700	30295470	5340	5340	5340	5340	0
27	20250204	192600	30295470	5340	5340	5340	5340	0
28	20250204	192500	30295470	5340	5340	5340	5340	0
29	20250204	192400	30295470	5340	5340	5340	5340	0
30	20250204	192300	30295470	5340	5340	5340	5340	0
31	20250204	192200	30295470	5340	5340	5340	5340	0
32	20250204	192100	30295470	5340	5340	5340	5340	95
33	20250204	192000	30295470	5340	5340	5340	5340	0
34	20250204	191900	30295470	5340	5340	5340	5340	0
35	20250204	191800	30295470	5340	5340	5340	5340	0
36	20250204	191700	30295470	5340	5340	5340	5340	0
37	20250204	191600	30295470	5340	5340	5340	5340	0
38	20250204	191500	30295470	5340	5340	5340	5340	0
39	20250204	191400	30295470	5340	5340	5340	5340	0
40	20250204	191300	30295470	5340	5340	5340	5340	0
41	20250204	191200	30295470	5340	5340	5340	5340	0
42	20250204	191100	30295470	5340	5340	5340	5340	0
43	20250204	191000	30295470	5340	5340	5340	5340	0
44	20250204	190900	30295470	5340	5340	5340	5340	0
45	20250204	190800	30295470	5340	5340	5340	5340	0
46	20250204	190700	30295470	5340	5340	5340	5340	0
47	20250204	190600	30295470	5340	5340	5340	5340	0
48	20250204	190500	30295470	5340	5340	5340	5340	0
49	20250204	190400	30295470	5340	5340	5340	5340	0
50	20250204	190300	30295470	5340	5340	5340	5340	0
51	20250204	190200	30295470	5340	5340	5340	5340	0
52	20250204	190100	30295470	5340	5340	5340	5340	0
53	20250204	190000	30295470	5340	5340	5340	5340	0
54	20250204	185900	30295470	5340	5340	5340	5340	0
55	20250204	185800	30295470	5340	5340	5340	5340	0
56	20250204	185700	30295470	5340	5340	5340	5340	0
57	20250204	185600	30295470	5340	5340	5340	5340	0
58	20250204	185500	30295470	5340	5340	5340	5340	0
59	20250204	185400	30295470	5340	5340	5340	5340	0
60	20250204	185300	30295470	5340	5340	5340	5340	0
61	20250204	185200	30295470	5340	5340	5340	5340	0
62	20250204	185100	30295470	5340	5340	5340	5340	95
63	20250204	185000	30295470	5340	5340	5340	5340	0
64	20250204	184900	30295470	5340	5340	5340	5340	0
65	20250204	184800	30295470	5340	5340	5340	5340	0
66	20250204	184700	30295470	5340	5340	5340	5340	0
67	20250204	184600	30295470	5340	5340	5340	5340	0
68	20250204	184500	30295470	5340	5340	5340	5340	0
69	20250204	184400	30295470	5340	5340	5340	5340	0
70	20250204	184300	30295470	5340	5340	5340	5340	0
71	20250204	184200	30295470	5340	5340	5340	5340	0
72	20250204	184100	30295470	5340	5340	5340	5340	0
73	20250204	184000	30295470	5340	5340	5340	5340	0
74	20250204	183900	30295470	5340	5340	5340	5340	0
75	20250204	183800	30295470	5340	5340	5340	5340	0
76	20250204	183700	30295470	5340	5340	5340	5340	0
77	20250204	183600	30295470	5340	5340	5340	5340	0
78	20250204	183500	30295470	5340	5340	5340	5340	0
79	20250204	183400	30295470	5340	5340	5340	5340	0
80	20250204	183300	30295470	5340	5340	5340	5340	0
81	20250204	183200	30295470	5340	5340	5340	5340	0
82	20250204	183100	30295470	5340	5340	5340	5340	0
83	20250204	183000	30295470	5340	5340	5340	5340	0
84	20250204	182900	30295470	5340	5340	5340	5340	0
85	20250204	182800	30295470	5340	5340	5340	5340	0
86	20250204	182700	30295470	5340	5340	5340	5340	0
87	20250204	182600	30295470	5340	5340	5340	5340	0
88	20250204	182500	30295470	5340	5340	5340	5340	0
89	20250204	182400	30295470	5340	5340	5340	5340	0
90	20250204	182300	30295470	5340	5340	5340	5340	0
91	20250204	182200	30295470	5340	5340	5340	5340	0
92	20250204	182100	30295470	5340	5340	5340	5340	95
93	20250204	182000	30295470	5340	5340	5340	5340	0
94	20250204	181900	30295470	5340	5340	5340	5340	0
95	20250204	181800	30295470	5340	5340	5340	5340	0
96	20250204	181700	30295470	5340	5340	5340	5340	0
97	20250204	181600	30295470	5340	5340	5340	5340	0
98	20250204	181500	30295470	5340	5340	5340	5340	0
99	20250204	181400	30295470	5340	5340	5340	5340	0
100	20250204	181300	30295470	5340	5340	5340	5340	0
101	20250204	181200	30295470	5340	5340	5340	5340	0
102	20250204	181100	30295470	5340	5340	5340	5340	0
103	20250204	181000	30295470	5340	5340	5340	5340	0
104	20250204	180900	30295470	5340	5340	5340	5340	0
105	20250204	180800	30295470	5340	5340	5340	5340	0
106	20250204	180700	30295470	5340	5340	5340	5340	0
107	20250204	180600	30295470	5340	5340	5340	5340	0
108	20250204	180500	30295470	5340	5340	5340	5340	0
109	20250204	180400	30295470	5340	5340	5340	5340	0
110	20250204	180300	30295470	5340	5340	5340	5340	0
111	20250204	180200	30295470	5340	5340	5340	5340	0
112	20250204	180100	30295470	5340	5340	5340	5340	0
113	20250204	180000	30295470	5340	5340	5340	5340	0
114	20250204	175900	30295470	5340	5340	5340	5340	0
115	20250204	175800	30295470	5340	5340	5340	5340	0
116	20250204	175700	30295470	5340	5340	5340	5340	0
117	20250204	175600	30295470	5340	5340	5340	5340	0
118	20250204	175500	30295470	5340	5340	5340	5340	0
119	20250204	175400	30295470	5340	5340	5340	5340	0
120	20250204	175300	30295470	5340	5340	5340	5340	0
121	20250204	175200	30295470	5340	5340	5340	5340	0
122	20250204	175100	30295470	5340	5340	5340	5340	95
123	20250204	175000	30295470	5340	5340	5340	5340	0
124	20250204	174900	30295470	5340	5340	5340	5340	0
125	20250204	174800	30295470	5340	5340	5340	5340	0
126	20250204	174700	30295470	5340	5340	5340	5340	0
127	20250204	174600	30295470	5340	5340	5340	5340	0
128	20250204	174500	30295470	5340	5340	5340	5340	0
129	20250204	174400	30295470	5340	5340	5340	5340	0
130	20250204	174300	30295470	5340	5340	5340	5340	0
131	20250204	174200	30295470	5340	5340	5340	5340	0
132	20250204	174100	30295470	5340	5340	5340	5340	0
133	20250204	174000	30295470	5340	5340	5340	5340	0
134	20250204	173900	30295470	5340	5340	5340	5340	0
135	20250204	173800	30295470	5340	5340	5340	5340	0
136	20250204	173700	30295470	5340	5340	5340	5340	0
137	20250204	173600	30295470	5340	5340	5340	5340	0
138	20250204	173500	30295470	5340	5340	5340	5340	0
139	20250204	173400	30295470	5340	5340	5340	5340	0
140	20250204	173300	30295470	5340	5340	5340	5340	0
141	20250204	173200	30295470	5340	5340	5340	5340	0
142	20250204	173100	30295470	5340	5340	5340	5340	0
143	20250204	173000	30295470	5340	5340	5340	5340	0
144	20250204	172900	30295470	5340	5340	5340	5340	0
145	20250204	172800	30295470	5340	5340	5340	5340	0
146	20250204	172700	30295470	5340	5340	5340	5340	0
147	20250204	172600	30295470	5340	5340	5340	5340	0
148	20250204	172500	30295470	5340	5340	5340	5340	0
149	20250204	172400	30295470	5340	5340	5340	5340	0
150	20250204	172300	30295470	5340	5340	5340	5340	0
151	20250204	172200	30295470	5340	5340	5340	5340	0
152	20250204	172100	30295470	5340	5340	5340	5340	95
153	20250204	172000	30295470	5340	5340	5340	5340	0
154	20250204	171900	30295470	5340	5340	5340	5340	0
155	20250204	171800	30295470	5340	5340	5340	5340	0
156	20250204	171700	30295470	5340	5340	5340	5340	0
157	20250204	171600	30295470	5340	5340	5340	5340	0
158	20250204	171500	30295470	5340	5340	5340	5340	0
159	20250204	171400	30295470	5340	5340	5340	5340	0
160	20250204	171300	30295470	5340	5340	5340	5340	0
161	20250204	171200	30295470	5340	5340	5340	5340	0
162	20250204	171100	30295470	5340	5340	5340	5340	0
163	20250204	171000	30295470	5340	5340	5340	5340	0
164	20250204	170900	30295470	5340	5340	5340	5340	0
165	20250204	170800	30295470	5340	5340	5340	5340	0
166	20250204	170700	30295470	5340	5340	5340	5340	0
167	20250204	170600	30295470	5340	5340	5340	5340	0
168	20250204	170500	30295470	5340	5340	5340	5340	0
169	20250204	170400	30295470	5340	5340	5340	5340	0
170	20250204	170300	30295470	5340	5340	5340	5340	0
171	20250204	170200	30295470	5340	5340	5340	5340	0
172	20250204	170100	30295470	5340	5340	5340	5340	0
173	20250204	170000	30295470	5340	5340	5340	5340	0
174	20250204	165900	30295470	5340	5340	5340	5340	0
175	20250204	165800	30295470	5340	5340	5340	5340	0
176	20250204	165700	30295470	5340	5340	5340	5340	0
177	20250204	165600	30295470	5340	5340	5340	5340	0
178	20250204	165500	30295470	5340	5340	5340	5340	0
179	20250204	165400	30295470	5340	5340	5340	5340	0
180	20250204	165300	30295470	5340	5340	5340	5340	0
181	20250204	165200	30295470	5340	5340	5340	5340	0
182	20250204	165100	30295470	5340	5340	5340	5340	95
183	20250204	165000	30295470	5340	5340	5340	5340	0
184	20250204	164900	30295470	5340	5340	5340	5340	0
185	20250204	164800	30295470	5340	5340	5340	5340	0
186	20250204	164700	30295470	5340	5340	5340	5340	0
187	20250204	164600	30295470	5340	5340	5340	5340	0
188	20250204	164500	30295470	5340	5340	5340	5340	0
189	20250204	164400	30295470	5340	5340	5340	5340	0
190	20250204	164300	30295470	5340	5340	5340	5340	0
191	20250204	164200	30295470	5340	5340	5340	5340	0
192	20250204	164100	30295470	5340	5340	5340	5340	0
193	20250204	164000	30295470	5340	5340	5340	5340	0
194	20250204	163900	30295470	5340	5340	5340	5340	0
195	20250204	163800	30295470	5340	5340	5340	5340	0
196	20250204	163700	30295470	5340	5340	5340	5340	0
197	20250204	163600	30295470	5340	5340	5340	5340	0
198	20250204	163500	30295470	5340	5340	5340	5340	0
199	20250204	163400	30295470	5340	5340	5340	5340	0
200	20250204	163300	30295470	5340	5340	5340	5340	0
201	20250204	163200	30295470	5340	5340	5340	5340	0
202	20250204	163100	30295470	5340	5340	5340	5340	0
203	20250204	163000	30295470	5340	5340	5340	5340	0
204	20250204	162900	30295470	5340	5340	5340	5340	0
205	20250204	162800	30295470	5340	5340	5340	5340	0
206	20250204	162700	30295470	5340	5340	5340	5340	0
207	20250204	162600	30295470	5340	5340	5340	5340	0
208	20250204	162500	30295470	5340	5340	5340	5340	0
209	20250204	162400	30295470	5340	5340	5340	5340	0
210	20250204	162300	30295470	5340	5340	5340	5340	0
211	20250204	162200	30295470	5340	5340	5340	5340	0
212	20250204	162100	30295470	5340	5340	5340	5340	95
213	20250204	162000	30295470	5340	5340	5340	5340	0
214	20250204	161900	30295470	5340	5340	5340	5340	0
215	20250204	161800	30295470	5340	5340	5340	5340	0
216	20250204	161700	30295470	5340	5340	5340	5340	0
217	20250204	161600	30295470	5340	5340	5340	5340	0
218	20250204	161500	30295470	5340	5340	5340	5340	0
219	20250204	161400	30295470	5340	5340	5340	5340	0
220	20250204	161300	30295470	5340	5340	5340	5340	0
221	20250204	161200	30295470	5340	5340	5340	5340	0
222	20250204	161100	30295470	5340	5340	5340	5340	0
223	20250204	161000	30295470	5340	5340	5340	5340	0
224	20250204	160900	30295470	5340	5340	5340	5340	0
225	20250204	160800	30295470	5340	5340	5340	5340	0
226	20250204	160700	30295470	5340	5340	5340	5340	0
227	20250204	160600	30295470	5340	5340	5340	5340	0
228	20250204	160500	30295470	5340	5340	5340	5340	0
229	20250204	160400	30295470	5340	5340	5340	5340	0
230	20250204	160300	30295470	5340	5340	5340	5340	0
231	20250204	160200	30295470	5340	5340	5340	5340	0
232	20250204	160100	30295470	5340	5340	5340	5340	0
233	20250204	160000	30295470	5340	5340	5340	5340	0
234	20250204	155900	30295470	5340	5340	5340	5340	0
235	20250204	155800	30295470	5340	5340	5340	5340	0
236	20250204	155700	30295470	5340	5340	5340	5340	0
237	20250204	155600	30295470	5340	5340	5340	5340	0
238	20250204	155500	30295470	5340	5340	5340	5340	0
239	20250204	155400	30295470	5340	5340	5340	5340	0
240	20250204	155300	30295470	5340	5340	5340	5340	0
241	20250204	155200	30295470	5340	5340	5340	5340	0
242	20250204	155100	30295470	5340	5340	5340	5340	95
243	20250204	155000	30295470	5340	5340	5340	5340	0
244	20250204	154900	30295470	5340	5340	5340	5340	0
245	20250204	154800	30295470	5340	5340	5340	5340	0
246	20250204	154700	30295470	5340	5340	5340	5340	0
247	20250204	154600	30295470	5340	5340	5340	5340	0
248	20250204	154500	30295470	5340	5340	5340	5340	0
249	20250204	154400	30295470	5340	5340	5340	5340	0
250	20250204	154300	30295470	5340	5340	5340	5340	0
251	20250204	154200	30295470	5340	5340	5340	5340	0
252	20250204	154100	30295470	5340	5340	5340	5340	0
253	20250204	154000	30295470	5340	5340	5340	5340	0
254	20250204	153900	30295470	5340	5340	5340	5340	0
255	20250204	153800	30295470	5340	5340	5340	5340	0
256	20250204	153700	30295470	5340	5340	5340	5340	0
257	20250204	153600	30295470	5340	5340	5340	5340	0
258	20250204	153500	30295470	5340	5340	5340	5340	0
259	20250204	153400	30295470	5340	5340	5340	5340	0
260	20250204	153300	30295470	5340	5340	5340	5340	0
261	20250204	153200	30295470	5340	5340	5340	5340	0
262	20250204	153100	30295470	5340	5340	5340	5340	0
263	20250204	153000	30295470	5340	5340	5340	5340	95
264	20250204	152900	29788170	5340	5340	5340	5340	0
265	20250204	152800	29788170	5340	5340	5340	5340	0
266	20250204	152700	29788170	5340	5340	5340	5340	0
267	20250204	152600	29788170	5340	5340	5340	5340	0
268	20250204	152500	29788170	5340	5340	5340	5340	0
269	20250204	152400	29788170	5340	5340	5340	5340	0
270	20250204	152300	29788170	5340	5340	5340	5340	0
271	20250204	152200	29788170	5340	5340	5340	5340	0
272	20250204	152100	29788170	5340	5340	5340	5340	0
273	20250204	152000	29788170	5340	5340	5340	5340	0
274	20250204	151900	29788170	5340	5320	5340	5320	61
275	20250204	151800	29463460	5290	5290	5290	5290	85
276	20250204	151700	29013810	5290	5290	5290	5290	0
277	20250204	151600	29013810	5290	5290	5290	5290	0
278	20250204	151500	29013810	5290	5290	5290	5290	0
279	20250204	151400	29013810	5290	5290	5290	5290	0
280	20250204	151300	29013810	5290	5290	5290	5290	0
281	20250204	151200	29013810	5290	5290	5290	5290	0
282	20250204	151100	29013810	5290	5290	5290	5290	0
283	20250204	151000	29013810	5290	5290	5290	5290	0
284	20250204	150900	29013810	5290	5290	5290	5290	400
285	20250204	150800	26897810	5290	5290	5290	5290	0
286	20250204	150700	26897810	5290	5290	5290	5290	0
287	20250204	150600	26897810	5290	5290	5290	5290	0
288	20250204	150500	26897810	5290	5290	5290	5290	0
289	20250204	150400	26897810	5290	5290	5290	5290	0
290	20250204	150300	26897810	5290	5300	5300	5290	1400
291	20250204	150200	19489230	5320	5320	5320	5320	0
292	20250204	150100	19489230	5320	5320	5320	5320	0
293	20250204	150000	19489230	5320	5300	5320	5300	727
294	20250204	145900	15625920	5300	5300	5300	5300	0
295	20250204	145800	15625920	5300	5300	5300	5300	0
296	20250204	145700	15625920	5300	5300	5300	5300	0
297	20250204	145600	15625920	5300	5300	5300	5300	1
298	20250204	145500	15620620	5290	5290	5290	5290	0
299	20250204	145400	15620620	5290	5290	5290	5290	0
300	20250204	145300	15620620	5290	5290	5290	5290	0
301	20250204	145200	15620620	5290	5290	5290	5290	0
302	20250204	145100	15620620	5290	5290	5290	5290	50
303	20250204	145000	15356120	5290	5290	5290	5290	0
304	20250204	144900	15356120	5290	5290	5290	5290	0
305	20250204	144800	15356120	5290	5290	5290	5290	0
306	20250204	144700	15356120	5290	5290	5290	5290	0
307	20250204	144600	15356120	5290	5290	5290	5290	0
308	20250204	144500	15356120	5290	5290	5290	5290	0
309	20250204	144400	15356120	5290	5290	5290	5290	0
310	20250204	144300	15356120	5290	5290	5290	5290	0
311	20250204	144200	15356120	5290	5290	5290	5290	0
312	20250204	144100	15356120	5290	5290	5290	5290	0
313	20250204	144000	15356120	5290	5290	5290	5290	0
314	20250204	143900	15356120	5290	5290	5290	5290	0
315	20250204	143800	15356120	5290	5290	5290	5290	0
316	20250204	143700	15356120	5290	5290	5290	5290	0
317	20250204	143600	15356120	5290	5290	5290	5290	0
318	20250204	143500	15356120	5290	5290	5290	5290	0
319	20250204	143400	15356120	5290	5290	5290	5290	0
320	20250204	143300	15356120	5290	5290	5290	5290	0
321	20250204	143200	15356120	5290	5290	5290	5290	0
322	20250204	143100	15356120	5290	5290	5290	5290	0
323	20250204	143000	15356120	5290	5290	5290	5290	0
324	20250204	142900	15356120	5290	5290	5290	5290	0
325	20250204	142800	15356120	5290	5290	5290	5290	0
326	20250204	142700	15356120	5290	5290	5290	5290	0
327	20250204	142600	15356120	5290	5290	5290	5290	0
328	20250204	142500	15356120	5290	5290	5290	5290	6
329	20250204	142400	15324380	5290	5290	5290	5290	0
330	20250204	142300	15324380	5290	5290	5290	5290	0
331	20250204	142200	15324380	5290	5290	5290	5290	0
332	20250204	142100	15324380	5290	5290	5290	5290	0
333	20250204	142000	15324380	5290	5290	5290	5290	0
334	20250204	141900	15324380	5290	5290	5290	5290	0
335	20250204	141800	15324380	5290	5290	5290	5290	0
336	20250204	141700	15324380	5290	5290	5290	5290	0
337	20250204	141600	15324380	5290	5290	5290	5290	0
338	20250204	141500	15324380	5290	5290	5290	5290	0
339	20250204	141400	15324380	5290	5290	5290	5290	0
340	20250204	141300	15324380	5290	5290	5290	5290	0
341	20250204	141200	15324380	5290	5290	5290	5290	0
342	20250204	141100	15324380	5290	5290	5290	5290	0
343	20250204	141000	15324380	5290	5290	5290	5290	0
344	20250204	140900	15324380	5290	5290	5290	5290	0
345	20250204	140800	15324380	5290	5290	5290	5290	0
346	20250204	140700	15324380	5290	5290	5290	5290	0
347	20250204	140600	15324380	5290	5290	5290	5290	0
348	20250204	140500	15324380	5290	5290	5290	5290	0
349	20250204	140400	15324380	5290	5290	5290	5290	0
350	20250204	140300	15324380	5290	5290	5290	5290	5
351	20250204	140200	15297930	5290	5290	5290	5290	0
352	20250204	140100	15297930	5290	5290	5290	5290	0
353	20250204	140000	15297930	5290	5290	5290	5290	0
354	20250204	135900	15297930	5290	5290	5290	5290	0
355	20250204	135800	15297930	5290	5290	5290	5290	0
356	20250204	135700	15297930	5290	5290	5290	5290	1
357	20250204	135600	15292640	5300	5300	5300	5300	0
358	20250204	135500	15292640	5300	5300	5300	5300	0
359	20250204	135400	15292640	5300	5300	5300	5300	0
360	20250204	135300	15292640	5300	5300	5300	5300	0
361	20250204	135200	15292640	5300	5300	5300	5300	0
362	20250204	135100	15292640	5300	5300	5300	5300	0
363	20250204	135000	15292640	5300	5300	5300	5300	0
364	20250204	134900	15292640	5300	5300	5300	5300	0
365	20250204	134800	15292640	5300	5300	5300	5300	0
366	20250204	134700	15292640	5300	5300	5300	5300	0
367	20250204	134600	15292640	5300	5300	5300	5300	0
368	20250204	134500	15292640	5300	5300	5300	5300	0
369	20250204	134400	15292640	5300	5300	5300	5300	0
370	20250204	134300	15292640	5300	5300	5300	5300	0
371	20250204	134200	15292640	5300	5300	5300	5300	0
372	20250204	134100	15292640	5300	5300	5300	5300	0
373	20250204	134000	15292640	5300	5300	5300	5300	0
374	20250204	133900	15292640	5300	5300	5300	5300	0
375	20250204	133800	15292640	5300	5300	5300	5300	0
376	20250204	133700	15292640	5300	5300	5300	5300	0
377	20250204	133600	15292640	5300	5300	5300	5300	0
378	20250204	133500	15292640	5300	5300	5300	5300	0
379	20250204	133400	15292640	5300	5300	5300	5300	0
380	20250204	133300	15292640	5300	5300	5300	5300	0
381	20250204	133200	15292640	5300	5300	5300	5300	0
382	20250204	133100	15292640	5300	5300	5300	5300	0
383	20250204	133000	15292640	5300	5300	5300	5300	0
384	20250204	132900	15292640	5300	5300	5300	5300	0
385	20250204	132800	15292640	5300	5300	5300	5300	0
386	20250204	132700	15292640	5300	5300	5300	5300	0
387	20250204	132600	15292640	5300	5300	5300	5300	0
388	20250204	132500	15292640	5300	5300	5300	5300	0
389	20250204	132400	15292640	5300	5300	5300	5300	0
390	20250204	132300	15292640	5300	5300	5300	5300	0
391	20250204	132200	15292640	5300	5300	5300	5300	0
392	20250204	132100	15292640	5300	5300	5300	5300	0
393	20250204	132000	15292640	5300	5300	5300	5300	0
394	20250204	131900	15292640	5300	5300	5300	5300	0
395	20250204	131800	15292640	5300	5300	5300	5300	0
396	20250204	131700	15292640	5300	5300	5300	5300	1
397	20250204	131600	15287340	5290	5290	5290	5290	0
398	20250204	131500	15287340	5290	5290	5290	5290	0
399	20250204	131400	15287340	5290	5290	5290	5290	0
400	20250204	131300	15287340	5290	5290	5290	5290	0
401	20250204	131200	15287340	5290	5290	5290	5290	0
402	20250204	131100	15287340	5290	5290	5290	5290	0
403	20250204	131000	15287340	5290	5290	5290	5290	57
404	20250204	130900	14985810	5290	5290	5290	5290	26
405	20250204	130800	14848270	5290	5290	5290	5290	0
406	20250204	130700	14848270	5290	5290	5290	5290	0
407	20250204	130600	14848270	5290	5290	5290	5290	0
408	20250204	130500	14848270	5290	5290	5290	5290	0
409	20250204	130400	14848270	5290	5290	5290	5290	0
410	20250204	130300	14848270	5290	5290	5290	5290	0
411	20250204	130200	14848270	5290	5290	5290	5290	0
412	20250204	130100	14848270	5290	5290	5290	5290	0
413	20250204	130000	14848270	5290	5290	5290	5290	0
414	20250204	125900	14848270	5290	5290	5290	5290	80
415	20250204	125800	14425070	5290	5290	5290	5290	0
416	20250204	125700	14425070	5290	5290	5290	5290	0
417	20250204	125600	14425070	5290	5290	5290	5290	0
418	20250204	125500	14425070	5290	5290	5290	5290	0
419	20250204	125400	14425070	5290	5290	5290	5290	0
420	20250204	125300	14425070	5290	5290	5290	5290	0
421	20250204	125200	14425070	5290	5290	5290	5290	0
422	20250204	125100	14425070	5290	5290	5290	5290	0
423	20250204	125000	14425070	5290	5290	5290	5290	0
424	20250204	124900	14425070	5290	5290	5290	5290	0
425	20250204	124800	14425070	5290	5290	5290	5290	0
426	20250204	124700	14425070	5290	5290	5290	5290	0
427	20250204	124600	14425070	5290	5290	5290	5290	20
428	20250204	124500	14319270	5280	5280	5280	5280	0
429	20250204	124400	14319270	5280	5280	5280	5280	0
430	20250204	124300	14319270	5280	5280	5280	5280	0
431	20250204	124200	14319270	5280	5280	5280	5280	0
432	20250204	124100	14319270	5280	5280	5280	5280	0
433	20250204	124000	14319270	5280	5280	5280	5280	0
434	20250204	123900	14319270	5280	5280	5280	5280	0
435	20250204	123800	14319270	5280	5280	5280	5280	0
436	20250204	123700	14319270	5280	5280	5280	5280	0
437	20250204	123600	14319270	5280	5280	5280	5280	0
438	20250204	123500	14319270	5280	5280	5280	5280	603
439	20250204	123400	11135430	5280	5280	5280	5280	0
440	20250204	123300	11135430	5280	5280	5280	5280	0
441	20250204	123200	11135430	5280	5280	5280	5280	0
442	20250204	123100	11135430	5280	5280	5280	5280	0
443	20250204	123000	11135430	5280	5280	5280	5280	0
444	20250204	122900	11135430	5280	5280	5280	5280	0
445	20250204	122800	11135430	5280	5280	5280	5280	0
446	20250204	122700	11135430	5280	5280	5280	5280	0
447	20250204	122600	11135430	5280	5280	5280	5280	0
448	20250204	122500	11135430	5280	5280	5280	5280	0
449	20250204	122400	11135430	5280	5280	5280	5280	0
450	20250204	122300	11135430	5280	5280	5280	5280	0
451	20250204	122200	11135430	5280	5280	5280	5280	0
452	20250204	122100	11135430	5280	5280	5280	5280	0
453	20250204	122000	11135430	5280	5280	5280	5280	0
454	20250204	121900	11135430	5280	5280	5280	5280	0
455	20250204	121800	11135430	5280	5280	5280	5280	0
456	20250204	121700	11135430	5280	5280	5280	5280	0
457	20250204	121600	11135430	5280	5280	5280	5280	0
458	20250204	121500	11135430	5280	5280	5280	5280	1
459	20250204	121400	11130150	5300	5300	5300	5300	0
460	20250204	121300	11130150	5300	5300	5300	5300	0
461	20250204	121200	11130150	5300	5300	5300	5300	0
462	20250204	121100	11130150	5300	5300	5300	5300	0
463	20250204	121000	11130150	5300	5300	5300	5300	0
464	20250204	120900	11130150	5300	5300	5300	5300	0
465	20250204	120800	11130150	5300	5300	5300	5300	0
466	20250204	120700	11130150	5300	5300	5300	5300	0
467	20250204	120600	11130150	5300	5300	5300	5300	0
468	20250204	120500	11130150	5300	5300	5300	5300	0
469	20250204	120400	11130150	5300	5300	5300	5300	0
470	20250204	120300	11130150	5300	5300	5300	5300	0
471	20250204	120200	11130150	5300	5300	5300	5300	0
472	20250204	120100	11130150	5300	5300	5300	5300	0
473	20250204	120000	11130150	5300	5300	5300	5300	0
474	20250204	115900	11130150	5300	5300	5300	5300	0
475	20250204	115800	11130150	5300	5300	5300	5300	0
476	20250204	115700	11130150	5300	5300	5300	5300	0
477	20250204	115600	11130150	5300	5300	5300	5300	0
478	20250204	115500	11130150	5300	5300	5300	5300	0
479	20250204	115400	11130150	5300	5300	5300	5300	0
480	20250204	115300	11130150	5300	5300	5300	5300	0
481	20250204	115200	11130150	5300	5300	5300	5300	0
482	20250204	115100	11130150	5300	5300	5300	5300	0
483	20250204	115000	11130150	5300	5300	5300	5300	0
484	20250204	114900	11130150	5300	5300	5300	5300	0
485	20250204	114800	11130150	5300	5300	5300	5300	0
486	20250204	114700	11130150	5300	5300	5300	5300	0
487	20250204	114600	11130150	5300	5300	5300	5300	0
488	20250204	114500	11130150	5300	5300	5300	5300	0
489	20250204	114400	11130150	5300	5300	5300	5300	0
490	20250204	114300	11130150	5300	5300	5300	5300	0
491	20250204	114200	11130150	5300	5300	5300	5300	0
492	20250204	114100	11130150	5300	5300	5300	5300	0
493	20250204	114000	11130150	5300	5300	5300	5300	7
494	20250204	113900	11093050	5290	5290	5290	5290	0
495	20250204	113800	11093050	5290	5290	5290	5290	19
496	20250204	113700	10992540	5280	5280	5280	5280	0
497	20250204	113600	10992540	5280	5280	5280	5280	0
498	20250204	113500	10992540	5280	5280	5280	5280	0
499	20250204	113400	10992540	5280	5280	5280	5280	0
500	20250204	113300	10992540	5280	5280	5280	5280	0
501	20250204	113200	10992540	5280	5280	5280	5280	0
502	20250204	113100	10992540	5280	5280	5280	5280	0
503	20250204	113000	10992540	5280	5280	5280	5280	0
504	20250204	112900	10992540	5280	5280	5280	5280	0
505	20250204	112800	10992540	5280	5280	5280	5280	0
506	20250204	112700	10992540	5280	5280	5280	5280	0
507	20250204	112600	10992540	5280	5280	5280	5280	0
508	20250204	112500	10992540	5280	5280	5280	5280	0
509	20250204	112400	10992540	5280	5280	5280	5280	0
510	20250204	112300	10992540	5280	5280	5280	5280	0
511	20250204	112200	10992540	5280	5280	5280	5280	0
512	20250204	112100	10992540	5280	5280	5280	5280	10
513	20250204	112000	10939740	5290	5290	5290	5290	0
514	20250204	111900	10939740	5290	5290	5290	5290	0
515	20250204	111800	10939740	5290	5290	5290	5290	0
516	20250204	111700	10939740	5290	5290	5290	5290	0
517	20250204	111600	10939740	5290	5290	5290	5290	0
518	20250204	111500	10939740	5290	5290	5290	5290	0
519	20250204	111400	10939740	5290	5290	5290	5290	0
520	20250204	111300	10939740	5290	5290	5290	5290	0
521	20250204	111200	10939740	5290	5290	5290	5290	0
522	20250204	111100	10939740	5290	5290	5290	5290	0
523	20250204	111000	10939740	5290	5290	5290	5290	0
524	20250204	110900	10939740	5290	5290	5290	5290	0
525	20250204	110800	10939740	5290	5290	5290	5290	0
526	20250204	110700	10939740	5290	5290	5290	5290	0
527	20250204	110600	10939740	5290	5290	5290	5290	0
528	20250204	110500	10939740	5290	5290	5290	5290	0
529	20250204	110400	10939740	5290	5290	5290	5290	0
530	20250204	110300	10939740	5290	5290	5290	5290	0
531	20250204	110200	10939740	5290	5290	5290	5290	20
532	20250204	110100	10833940	5280	5290	5290	5280	344
533	20250204	110000	9017520	5280	5280	5280	5280	1
534	20250204	105900	9012240	5280	5280	5280	5280	0
535	20250204	105800	9012240	5280	5280	5280	5280	0
536	20250204	105700	9012240	5280	5280	5280	5280	0
537	20250204	105600	9012240	5280	5280	5280	5280	0
538	20250204	105500	9012240	5280	5280	5280	5280	0
539	20250204	105400	9012240	5280	5280	5280	5280	0
540	20250204	105300	9012240	5280	5280	5280	5280	0
541	20250204	105200	9012240	5280	5280	5280	5280	0
542	20250204	105100	9012240	5280	5280	5280	5280	0
543	20250204	105000	9012240	5280	5280	5280	5280	0
544	20250204	104900	9012240	5280	5280	5280	5280	0
545	20250204	104800	9012240	5280	5280	5280	5280	0
546	20250204	104700	9012240	5280	5280	5280	5280	0
547	20250204	104600	9012240	5280	5280	5280	5280	0
548	20250204	104500	9012240	5280	5280	5280	5280	0
549	20250204	104400	9012240	5280	5280	5280	5280	0
550	20250204	104300	9012240	5280	5280	5280	5280	66
551	20250204	104200	8663760	5290	5290	5290	5290	0
552	20250204	104100	8663760	5290	5290	5290	5290	1
553	20250204	104000	8658470	5290	5290	5290	5290	0
554	20250204	103900	8658470	5290	5290	5290	5290	0
555	20250204	103800	8658470	5290	5290	5290	5290	0
556	20250204	103700	8658470	5290	5290	5290	5290	0
557	20250204	103600	8658470	5290	5290	5290	5290	0
558	20250204	103500	8658470	5290	5290	5290	5290	0
559	20250204	103400	8658470	5290	5290	5290	5290	0
560	20250204	103300	8658470	5290	5290	5290	5290	0
561	20250204	103200	8658470	5290	5290	5290	5290	0
562	20250204	103100	8658470	5290	5290	5290	5290	0
563	20250204	103000	8658470	5290	5290	5290	5290	0
564	20250204	102900	8658470	5290	5290	5290	5290	0
565	20250204	102800	8658470	5290	5290	5290	5290	0
566	20250204	102700	8658470	5290	5290	5290	5290	0
567	20250204	102600	8658470	5290	5290	5290	5290	0
568	20250204	102500	8658470	5290	5290	5290	5290	0
569	20250204	102400	8658470	5290	5290	5290	5290	0
570	20250204	102300	8658470	5290	5290	5290	5290	2
571	20250204	102200	8647890	5280	5280	5280	5280	0
572	20250204	102100	8647890	5280	5280	5280	5280	0
573	20250204	102000	8647890	5280	5280	5280	5280	0
574	20250204	101900	8647890	5280	5280	5280	5280	0
575	20250204	101800	8647890	5280	5280	5280	5280	0
576	20250204	101700	8647890	5280	5280	5280	5280	0
577	20250204	101600	8647890	5280	5280	5280	5280	0
578	20250204	101500	8647890	5280	5280	5280	5280	150
579	20250204	101400	7855890	5290	5290	5290	5290	0
580	20250204	101300	7855890	5290	5290	5290	5290	0
581	20250204	101200	7855890	5290	5290	5290	5290	2
582	20250204	101100	7845310	5290	5290	5300	5290	3
583	20250204	101000	7829430	5290	5290	5290	5290	0
584	20250204	100900	7829430	5290	5290	5290	5290	0
585	20250204	100800	7829430	5290	5290	5290	5290	0
586	20250204	100700	7829430	5290	5290	5290	5290	0
587	20250204	100600	7829430	5290	5290	5290	5290	0
588	20250204	100500	7829430	5290	5290	5290	5290	0
589	20250204	100400	7829430	5290	5290	5290	5290	0
590	20250204	100300	7829430	5290	5290	5290	5290	0
591	20250204	100200	7829430	5290	5290	5290	5290	0
592	20250204	100100	7829430	5290	5290	5290	5290	0
593	20250204	100000	7829430	5290	5290	5290	5290	0
594	20250204	095900	7829430	5290	5290	5290	5290	0
595	20250204	095800	7829430	5290	5290	5290	5290	0
596	20250204	095700	7829430	5290	5290	5290	5290	1
597	20250204	095600	7824140	5300	5300	5300	5300	0
598	20250204	095500	7824140	5300	5300	5300	5300	0
599	20250204	095400	7824140	5300	5300	5300	5300	1
600	20250204	095300	7818840	5300	5300	5300	5300	0
601	20250204	095200	7818840	5300	5300	5300	5300	0
602	20250204	095100	7818840	5300	5300	5300	5300	1
603	20250204	095000	7813540	5290	5290	5290	5290	0
604	20250204	094900	7813540	5290	5290	5290	5290	0
605	20250204	094800	7813540	5290	5290	5290	5290	0
606	20250204	094700	7813540	5290	5290	5290	5290	0
607	20250204	094600	7813540	5290	5290	5290	5290	749
608	20250204	094500	3851330	5290	5290	5290	5290	0
609	20250204	094400	3851330	5290	5290	5290	5290	0
610	20250204	094300	3851330	5290	5290	5290	5290	1
611	20250204	094200	3846040	5290	5290	5290	5290	183
612	20250204	094100	2877970	5280	5280	5280	5280	0
613	20250204	094000	2877970	5280	5280	5280	5280	0
614	20250204	093900	2877970	5280	5280	5280	5280	0
615	20250204	093800	2877970	5280	5280	5280	5280	0
616	20250204	093700	2877970	5280	5280	5280	5280	0
617	20250204	093600	2877970	5280	5280	5280	5280	0
618	20250204	093500	2877970	5280	5280	5280	5280	0
619	20250204	093400	2877970	5280	5280	5280	5280	0
620	20250204	093300	2877970	5280	5280	5280	5280	0
621	20250204	093200	2877970	5280	5280	5280	5280	1
622	20250204	093100	2872690	5290	5290	5290	5290	0
623	20250204	093000	2872690	5290	5290	5290	5290	3
624	20250204	092900	2856820	5280	5280	5280	5280	0
625	20250204	092800	2856820	5280	5280	5280	5280	0
626	20250204	092700	2856820	5280	5280	5280	5280	7
627	20250204	092600	2819860	5270	5270	5270	5270	0
628	20250204	092500	2819860	5270	5270	5270	5270	0
629	20250204	092400	2819860	5270	5270	5270	5270	0
630	20250204	092300	2819860	5270	5270	5270	5270	0
631	20250204	092200	2819860	5270	5270	5270	5270	5
632	20250204	092100	2793510	5290	5290	5290	5290	10
633	20250204	092000	2740610	5280	5280	5280	5280	1
634	20250204	091900	2735330	5290	5290	5290	5290	0
635	20250204	091800	2735330	5290	5290	5290	5290	0
636	20250204	091700	2735330	5290	5290	5290	5290	0
637	20250204	091600	2735330	5290	5290	5290	5290	0
638	20250204	091500	2735330	5290	5290	5290	5290	2
639	20250204	091400	2724750	5250	5250	5250	5250	0
640	20250204	091300	2724750	5250	5250	5250	5250	0
641	20250204	091200	2724750	5250	5250	5250	5250	0
642	20250204	091100	2724750	5250	5250	5250	5250	0
643	20250204	091000	2724750	5250	5250	5250	5250	0
644	20250204	090900	2724750	5250	5250	5250	5250	50
645	20250204	090800	2462250	5250	5250	5250	5250	0
646	20250204	090700	2462250	5250	5250	5250	5250	1
647	20250204	090600	2457000	5250	5250	5250	5250	0
648	20250204	090500	2457000	5250	5250	5250	5250	0
649	20250204	090400	2457000	5250	5250	5250	5250	0
650	20250204	090300	2457000	5250	5250	5250	5250	0
651	20250204	090200	2457000	5250	5250	5250	5250	0
652	20250204	090100	2457000	5250	5250	5250	5250	0
653	20250204	090000	2457000	5250	5250	5250	5250	468