KissMeData/093920/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200100	45460470	5280	5280	5280	5280	698
3	20250204	200000	45460470	5280	5280	5280	5280	0
4	20250204	195900	45460470	5280	5280	5280	5280	0
5	20250204	195800	45460470	5280	5280	5280	5280	0
6	20250204	195700	45460470	5280	5280	5280	5280	0
7	20250204	195600	45460470	5280	5280	5280	5280	0
8	20250204	195500	45460470	5280	5280	5280	5280	0
9	20250204	195400	45460470	5280	5280	5280	5280	0
10	20250204	195300	45460470	5280	5280	5280	5280	0
11	20250204	195200	45460470	5280	5280	5280	5280	0
12	20250204	195100	45460470	5280	5280	5280	5280	0
13	20250204	195000	45460470	5280	5280	5280	5280	0
14	20250204	194900	45460470	5280	5280	5280	5280	0
15	20250204	194800	45460470	5280	5280	5280	5280	0
16	20250204	194700	45460470	5280	5280	5280	5280	0
17	20250204	194600	45460470	5280	5280	5280	5280	0
18	20250204	194500	45460470	5280	5280	5280	5280	0
19	20250204	194400	45460470	5280	5280	5280	5280	0
20	20250204	194300	45460470	5280	5280	5280	5280	0
21	20250204	194200	45460470	5280	5280	5280	5280	0
22	20250204	194100	45460470	5280	5280	5280	5280	0
23	20250204	194000	45460470	5280	5280	5280	5280	0
24	20250204	193900	45460470	5280	5280	5280	5280	0
25	20250204	193800	45460470	5280	5280	5280	5280	0
26	20250204	193700	45460470	5280	5280	5280	5280	0
27	20250204	193600	45460470	5280	5280	5280	5280	0
28	20250204	193500	45460470	5280	5280	5280	5280	0
29	20250204	193400	45460470	5280	5280	5280	5280	0
30	20250204	193300	45460470	5280	5280	5280	5280	0
31	20250204	193200	45460470	5280	5280	5280	5280	0
32	20250204	193100	45460470	5280	5280	5280	5280	698
33	20250204	193000	45460470	5280	5280	5280	5280	0
34	20250204	192900	45460470	5280	5280	5280	5280	0
35	20250204	192800	45460470	5280	5280	5280	5280	0
36	20250204	192700	45460470	5280	5280	5280	5280	0
37	20250204	192600	45460470	5280	5280	5280	5280	0
38	20250204	192500	45460470	5280	5280	5280	5280	0
39	20250204	192400	45460470	5280	5280	5280	5280	0
40	20250204	192300	45460470	5280	5280	5280	5280	0
41	20250204	192200	45460470	5280	5280	5280	5280	0
42	20250204	192100	45460470	5280	5280	5280	5280	0
43	20250204	192000	45460470	5280	5280	5280	5280	0
44	20250204	191900	45460470	5280	5280	5280	5280	0
45	20250204	191800	45460470	5280	5280	5280	5280	0
46	20250204	191700	45460470	5280	5280	5280	5280	0
47	20250204	191600	45460470	5280	5280	5280	5280	0
48	20250204	191500	45460470	5280	5280	5280	5280	0
49	20250204	191400	45460470	5280	5280	5280	5280	0
50	20250204	191300	45460470	5280	5280	5280	5280	0
51	20250204	191200	45460470	5280	5280	5280	5280	0
52	20250204	191100	45460470	5280	5280	5280	5280	0
53	20250204	191000	45460470	5280	5280	5280	5280	0
54	20250204	190900	45460470	5280	5280	5280	5280	0
55	20250204	190800	45460470	5280	5280	5280	5280	0
56	20250204	190700	45460470	5280	5280	5280	5280	0
57	20250204	190600	45460470	5280	5280	5280	5280	0
58	20250204	190500	45460470	5280	5280	5280	5280	0
59	20250204	190400	45460470	5280	5280	5280	5280	0
60	20250204	190300	45460470	5280	5280	5280	5280	0
61	20250204	190200	45460470	5280	5280	5280	5280	0
62	20250204	190100	45460470	5280	5280	5280	5280	698
63	20250204	190000	45460470	5280	5280	5280	5280	0
64	20250204	185900	45460470	5280	5280	5280	5280	0
65	20250204	185800	45460470	5280	5280	5280	5280	0
66	20250204	185700	45460470	5280	5280	5280	5280	0
67	20250204	185600	45460470	5280	5280	5280	5280	0
68	20250204	185500	45460470	5280	5280	5280	5280	0
69	20250204	185400	45460470	5280	5280	5280	5280	0
70	20250204	185300	45460470	5280	5280	5280	5280	0
71	20250204	185200	45460470	5280	5280	5280	5280	0
72	20250204	185100	45460470	5280	5280	5280	5280	0
73	20250204	185000	45460470	5280	5280	5280	5280	0
74	20250204	184900	45460470	5280	5280	5280	5280	0
75	20250204	184800	45460470	5280	5280	5280	5280	0
76	20250204	184700	45460470	5280	5280	5280	5280	0
77	20250204	184600	45460470	5280	5280	5280	5280	0
78	20250204	184500	45460470	5280	5280	5280	5280	0
79	20250204	184400	45460470	5280	5280	5280	5280	0
80	20250204	184300	45460470	5280	5280	5280	5280	0
81	20250204	184200	45460470	5280	5280	5280	5280	0
82	20250204	184100	45460470	5280	5280	5280	5280	0
83	20250204	184000	45460470	5280	5280	5280	5280	0
84	20250204	183900	45460470	5280	5280	5280	5280	0
85	20250204	183800	45460470	5280	5280	5280	5280	0
86	20250204	183700	45460470	5280	5280	5280	5280	0
87	20250204	183600	45460470	5280	5280	5280	5280	0
88	20250204	183500	45460470	5280	5280	5280	5280	0
89	20250204	183400	45460470	5280	5280	5280	5280	0
90	20250204	183300	45460470	5280	5280	5280	5280	0
91	20250204	183200	45460470	5280	5280	5280	5280	0
92	20250204	183100	45460470	5280	5280	5280	5280	698
93	20250204	183000	45460470	5280	5280	5280	5280	0
94	20250204	182900	45460470	5280	5280	5280	5280	0
95	20250204	182800	45460470	5280	5280	5280	5280	0
96	20250204	182700	45460470	5280	5280	5280	5280	0
97	20250204	182600	45460470	5280	5280	5280	5280	0
98	20250204	182500	45460470	5280	5280	5280	5280	0
99	20250204	182400	45460470	5280	5280	5280	5280	0
100	20250204	182300	45460470	5280	5280	5280	5280	0
101	20250204	182200	45460470	5280	5280	5280	5280	0
102	20250204	182100	45460470	5280	5280	5280	5280	0
103	20250204	182000	45460470	5280	5280	5280	5280	0
104	20250204	181900	45460470	5280	5280	5280	5280	0
105	20250204	181800	45460470	5280	5280	5280	5280	0
106	20250204	181700	45460470	5280	5280	5280	5280	0
107	20250204	181600	45460470	5280	5280	5280	5280	0
108	20250204	181500	45460470	5280	5280	5280	5280	0
109	20250204	181400	45460470	5280	5280	5280	5280	0
110	20250204	181300	45460470	5280	5280	5280	5280	0
111	20250204	181200	45460470	5280	5280	5280	5280	0
112	20250204	181100	45460470	5280	5280	5280	5280	0
113	20250204	181000	45460470	5280	5280	5280	5280	0
114	20250204	180900	45460470	5280	5280	5280	5280	0
115	20250204	180800	45460470	5280	5280	5280	5280	0
116	20250204	180700	45460470	5280	5280	5280	5280	0
117	20250204	180600	45460470	5280	5280	5280	5280	0
118	20250204	180500	45460470	5280	5280	5280	5280	0
119	20250204	180400	45460470	5280	5280	5280	5280	0
120	20250204	180300	45460470	5280	5280	5280	5280	0
121	20250204	180200	45460470	5280	5280	5280	5280	0
122	20250204	180100	45460470	5280	5280	5280	5280	698
123	20250204	180000	45460470	5280	5280	5280	5280	0
124	20250204	175900	45460470	5280	5280	5280	5280	0
125	20250204	175800	45460470	5280	5280	5280	5280	0
126	20250204	175700	45460470	5280	5280	5280	5280	0
127	20250204	175600	45460470	5280	5280	5280	5280	0
128	20250204	175500	45460470	5280	5280	5280	5280	0
129	20250204	175400	45460470	5280	5280	5280	5280	0
130	20250204	175300	45460470	5280	5280	5280	5280	0
131	20250204	175200	45460470	5280	5280	5280	5280	0
132	20250204	175100	45460470	5280	5280	5280	5280	0
133	20250204	175000	45460470	5280	5280	5280	5280	0
134	20250204	174900	45460470	5280	5280	5280	5280	0
135	20250204	174800	45460470	5280	5280	5280	5280	0
136	20250204	174700	45460470	5280	5280	5280	5280	0
137	20250204	174600	45460470	5280	5280	5280	5280	0
138	20250204	174500	45460470	5280	5280	5280	5280	0
139	20250204	174400	45460470	5280	5280	5280	5280	0
140	20250204	174300	45460470	5280	5280	5280	5280	0
141	20250204	174200	45460470	5280	5280	5280	5280	0
142	20250204	174100	45460470	5280	5280	5280	5280	0
143	20250204	174000	45460470	5280	5280	5280	5280	0
144	20250204	173900	45460470	5280	5280	5280	5280	0
145	20250204	173800	45460470	5280	5280	5280	5280	0
146	20250204	173700	45460470	5280	5280	5280	5280	0
147	20250204	173600	45460470	5280	5280	5280	5280	0
148	20250204	173500	45460470	5280	5280	5280	5280	0
149	20250204	173400	45460470	5280	5280	5280	5280	0
150	20250204	173300	45460470	5280	5280	5280	5280	0
151	20250204	173200	45460470	5280	5280	5280	5280	0
152	20250204	173100	45460470	5280	5280	5280	5280	698
153	20250204	173000	45460470	5280	5280	5280	5280	0
154	20250204	172900	45460470	5280	5280	5280	5280	0
155	20250204	172800	45460470	5280	5280	5280	5280	0
156	20250204	172700	45460470	5280	5280	5280	5280	0
157	20250204	172600	45460470	5280	5280	5280	5280	0
158	20250204	172500	45460470	5280	5280	5280	5280	0
159	20250204	172400	45460470	5280	5280	5280	5280	0
160	20250204	172300	45460470	5280	5280	5280	5280	0
161	20250204	172200	45460470	5280	5280	5280	5280	0
162	20250204	172100	45460470	5280	5280	5280	5280	0
163	20250204	172000	45460470	5280	5280	5280	5280	0
164	20250204	171900	45460470	5280	5280	5280	5280	0
165	20250204	171800	45460470	5280	5280	5280	5280	0
166	20250204	171700	45460470	5280	5280	5280	5280	0
167	20250204	171600	45460470	5280	5280	5280	5280	0
168	20250204	171500	45460470	5280	5280	5280	5280	0
169	20250204	171400	45460470	5280	5280	5280	5280	0
170	20250204	171300	45460470	5280	5280	5280	5280	0
171	20250204	171200	45460470	5280	5280	5280	5280	0
172	20250204	171100	45460470	5280	5280	5280	5280	0
173	20250204	171000	45460470	5280	5280	5280	5280	0
174	20250204	170900	45460470	5280	5280	5280	5280	0
175	20250204	170800	45460470	5280	5280	5280	5280	0
176	20250204	170700	45460470	5280	5280	5280	5280	0
177	20250204	170600	45460470	5280	5280	5280	5280	0
178	20250204	170500	45460470	5280	5280	5280	5280	0
179	20250204	170400	45460470	5280	5280	5280	5280	0
180	20250204	170300	45460470	5280	5280	5280	5280	0
181	20250204	170200	45460470	5280	5280	5280	5280	0
182	20250204	170100	45460470	5280	5280	5280	5280	698
183	20250204	170000	45460470	5280	5280	5280	5280	0
184	20250204	165900	45460470	5280	5280	5280	5280	0
185	20250204	165800	45460470	5280	5280	5280	5280	0
186	20250204	165700	45460470	5280	5280	5280	5280	0
187	20250204	165600	45460470	5280	5280	5280	5280	0
188	20250204	165500	45460470	5280	5280	5280	5280	0
189	20250204	165400	45460470	5280	5280	5280	5280	0
190	20250204	165300	45460470	5280	5280	5280	5280	0
191	20250204	165200	45460470	5280	5280	5280	5280	0
192	20250204	165100	45460470	5280	5280	5280	5280	0
193	20250204	165000	45460470	5280	5280	5280	5280	0
194	20250204	164900	45460470	5280	5280	5280	5280	0
195	20250204	164800	45460470	5280	5280	5280	5280	0
196	20250204	164700	45460470	5280	5280	5280	5280	0
197	20250204	164600	45460470	5280	5280	5280	5280	0
198	20250204	164500	45460470	5280	5280	5280	5280	0
199	20250204	164400	45460470	5280	5280	5280	5280	0
200	20250204	164300	45460470	5280	5280	5280	5280	0
201	20250204	164200	45460470	5280	5280	5280	5280	0
202	20250204	164100	45460470	5280	5280	5280	5280	0
203	20250204	164000	45460470	5280	5280	5280	5280	0
204	20250204	163900	45460470	5280	5280	5280	5280	0
205	20250204	163800	45460470	5280	5280	5280	5280	0
206	20250204	163700	45460470	5280	5280	5280	5280	0
207	20250204	163600	45460470	5280	5280	5280	5280	0
208	20250204	163500	45460470	5280	5280	5280	5280	0
209	20250204	163400	45460470	5280	5280	5280	5280	0
210	20250204	163300	45460470	5280	5280	5280	5280	0
211	20250204	163200	45460470	5280	5280	5280	5280	0
212	20250204	163100	45460470	5280	5280	5280	5280	698
213	20250204	163000	45460470	5280	5280	5280	5280	0
214	20250204	162900	45460470	5280	5280	5280	5280	0
215	20250204	162800	45460470	5280	5280	5280	5280	0
216	20250204	162700	45460470	5280	5280	5280	5280	0
217	20250204	162600	45460470	5280	5280	5280	5280	0
218	20250204	162500	45460470	5280	5280	5280	5280	0
219	20250204	162400	45460470	5280	5280	5280	5280	0
220	20250204	162300	45460470	5280	5280	5280	5280	0
221	20250204	162200	45460470	5280	5280	5280	5280	0
222	20250204	162100	45460470	5280	5280	5280	5280	0
223	20250204	162000	45460470	5280	5280	5280	5280	0
224	20250204	161900	45460470	5280	5280	5280	5280	0
225	20250204	161800	45460470	5280	5280	5280	5280	0
226	20250204	161700	45460470	5280	5280	5280	5280	0
227	20250204	161600	45460470	5280	5280	5280	5280	0
228	20250204	161500	45460470	5280	5280	5280	5280	0
229	20250204	161400	45460470	5280	5280	5280	5280	0
230	20250204	161300	45460470	5280	5280	5280	5280	0
231	20250204	161200	45460470	5280	5280	5280	5280	0
232	20250204	161100	45460470	5280	5280	5280	5280	0
233	20250204	161000	45460470	5280	5280	5280	5280	0
234	20250204	160900	45460470	5280	5280	5280	5280	0
235	20250204	160800	45460470	5280	5280	5280	5280	0
236	20250204	160700	45460470	5280	5280	5280	5280	0
237	20250204	160600	45460470	5280	5280	5280	5280	0
238	20250204	160500	45460470	5280	5280	5280	5280	0
239	20250204	160400	45460470	5280	5280	5280	5280	0
240	20250204	160300	45460470	5280	5280	5280	5280	0
241	20250204	160200	45460470	5280	5280	5280	5280	0
242	20250204	160100	45460470	5280	5280	5280	5280	698
243	20250204	160000	45460470	5280	5280	5280	5280	0
244	20250204	155900	45460470	5280	5280	5280	5280	0
245	20250204	155800	45460470	5280	5280	5280	5280	0
246	20250204	155700	45460470	5280	5280	5280	5280	0
247	20250204	155600	45460470	5280	5280	5280	5280	0
248	20250204	155500	45460470	5280	5280	5280	5280	0
249	20250204	155400	45460470	5280	5280	5280	5280	0
250	20250204	155300	45460470	5280	5280	5280	5280	0
251	20250204	155200	45460470	5280	5280	5280	5280	0
252	20250204	155100	45460470	5280	5280	5280	5280	0
253	20250204	155000	45460470	5280	5280	5280	5280	0
254	20250204	154900	45460470	5280	5280	5280	5280	0
255	20250204	154800	45460470	5280	5280	5280	5280	0
256	20250204	154700	45460470	5280	5280	5280	5280	0
257	20250204	154600	45460470	5280	5280	5280	5280	0
258	20250204	154500	45460470	5280	5280	5280	5280	0
259	20250204	154400	45460470	5280	5280	5280	5280	0
260	20250204	154300	45460470	5280	5280	5280	5280	0
261	20250204	154200	45460470	5280	5280	5280	5280	0
262	20250204	154100	45460470	5280	5280	5280	5280	0
263	20250204	154000	45460470	5280	5280	5280	5280	0
264	20250204	153900	45460470	5280	5280	5280	5280	0
265	20250204	153800	45460470	5280	5280	5280	5280	0
266	20250204	153700	45460470	5280	5280	5280	5280	0
267	20250204	153600	45460470	5280	5280	5280	5280	0
268	20250204	153500	45460470	5280	5280	5280	5280	0
269	20250204	153400	45460470	5280	5280	5280	5280	0
270	20250204	153300	45460470	5280	5280	5280	5280	0
271	20250204	153200	45460470	5280	5280	5280	5280	0
272	20250204	153100	45460470	5280	5280	5280	5280	698
273	20250204	153000	45460470	5280	5280	5280	5280	698
274	20250204	152900	41775030	5290	5290	5290	5290	0
275	20250204	152800	41775030	5290	5290	5290	5290	0
276	20250204	152700	41775030	5290	5290	5290	5290	0
277	20250204	152600	41775030	5290	5290	5290	5290	0
278	20250204	152500	41775030	5290	5290	5290	5290	0
279	20250204	152400	41775030	5290	5290	5290	5290	0
280	20250204	152300	41775030	5290	5290	5290	5290	0
281	20250204	152200	41775030	5290	5290	5290	5290	0
282	20250204	152100	41775030	5290	5290	5290	5290	0
283	20250204	152000	41775030	5290	5290	5290	5290	0
284	20250204	151900	41775030	5290	5290	5290	5290	0
285	20250204	151800	41775030	5290	5290	5290	5290	0
286	20250204	151700	41775030	5290	5290	5290	5290	2
287	20250204	151600	41764450	5290	5280	5290	5280	35
288	20250204	151500	41579560	5290	5290	5290	5290	2
289	20250204	151400	41568980	5280	5280	5280	5280	0
290	20250204	151300	41568980	5280	5280	5280	5280	0
291	20250204	151200	41568980	5280	5280	5280	5280	0
292	20250204	151100	41568980	5280	5280	5280	5280	0
293	20250204	151000	41568980	5280	5280	5280	5280	0
294	20250204	150900	41568980	5280	5280	5280	5280	0
295	20250204	150800	41568980	5280	5280	5280	5280	0
296	20250204	150700	41568980	5280	5280	5280	5280	0
297	20250204	150600	41568980	5280	5280	5280	5280	0
298	20250204	150500	41568980	5280	5280	5280	5280	400
299	20250204	150400	39456980	5280	5280	5280	5280	0
300	20250204	150300	39456980	5280	5280	5280	5280	0
301	20250204	150200	39456980	5280	5280	5280	5280	0
302	20250204	150100	39456980	5280	5280	5280	5280	0
303	20250204	150000	39456980	5280	5280	5280	5280	0
304	20250204	145900	39456980	5280	5280	5280	5280	0
305	20250204	145800	39456980	5280	5280	5280	5280	0
306	20250204	145700	39456980	5280	5280	5280	5280	0
307	20250204	145600	39456980	5280	5280	5280	5280	28
308	20250204	145500	39309140	5290	5290	5290	5290	0
309	20250204	145400	39309140	5290	5290	5290	5290	0
310	20250204	145300	39309140	5290	5290	5290	5290	0
311	20250204	145200	39309140	5290	5290	5290	5290	0
312	20250204	145100	39309140	5290	5290	5290	5290	0
313	20250204	145000	39309140	5290	5290	5290	5290	0
314	20250204	144900	39309140	5290	5290	5290	5290	0
315	20250204	144800	39309140	5290	5290	5290	5290	0
316	20250204	144700	39309140	5290	5290	5290	5290	0
317	20250204	144600	39309140	5290	5290	5290	5290	0
318	20250204	144500	39309140	5290	5290	5290	5290	0
319	20250204	144400	39309140	5290	5290	5290	5290	2
320	20250204	144300	39298560	5270	5270	5270	5270	188
321	20250204	144200	38307800	5280	5280	5280	5280	1012
322	20250204	144100	32964440	5290	5290	5290	5290	0
323	20250204	144000	32964440	5290	5290	5290	5290	10
324	20250204	143900	32911540	5290	5290	5290	5290	0
325	20250204	143800	32911540	5290	5290	5290	5290	0
326	20250204	143700	32911540	5290	5290	5290	5290	0
327	20250204	143600	32911540	5290	5290	5290	5290	0
328	20250204	143500	32911540	5290	5290	5290	5290	0
329	20250204	143400	32911540	5290	5290	5290	5290	0
330	20250204	143300	32911540	5290	5290	5290	5290	0
331	20250204	143200	32911540	5290	5290	5290	5290	0
332	20250204	143100	32911540	5290	5290	5290	5290	0
333	20250204	143000	32911540	5290	5290	5290	5290	0
334	20250204	142900	32911540	5290	5290	5290	5290	0
335	20250204	142800	32911540	5290	5290	5290	5290	0
336	20250204	142700	32911540	5290	5290	5290	5290	0
337	20250204	142600	32911540	5290	5290	5290	5290	0
338	20250204	142500	32911540	5290	5290	5290	5290	2
339	20250204	142400	32900960	5290	5290	5290	5290	0
340	20250204	142300	32900960	5290	5290	5290	5290	0
341	20250204	142200	32900960	5290	5290	5290	5290	0
342	20250204	142100	32900960	5290	5290	5290	5290	0
343	20250204	142000	32900960	5290	5290	5290	5290	0
344	20250204	141900	32900960	5290	5290	5290	5290	3
345	20250204	141800	32885090	5290	5290	5290	5290	0
346	20250204	141700	32885090	5290	5290	5290	5290	0
347	20250204	141600	32885090	5290	5290	5290	5290	0
348	20250204	141500	32885090	5290	5290	5290	5290	0
349	20250204	141400	32885090	5290	5290	5290	5290	1
350	20250204	141300	32879800	5290	5290	5290	5290	1
351	20250204	141200	32874510	5280	5280	5280	5280	0
352	20250204	141100	32874510	5280	5280	5280	5280	15
353	20250204	141000	32795310	5280	5280	5280	5280	0
354	20250204	140900	32795310	5280	5280	5280	5280	0
355	20250204	140800	32795310	5280	5280	5280	5280	0
356	20250204	140700	32795310	5280	5280	5280	5280	0
357	20250204	140600	32795310	5280	5280	5280	5280	0
358	20250204	140500	32795310	5280	5280	5280	5280	73
359	20250204	140400	32409870	5290	5290	5290	5290	0
360	20250204	140300	32409870	5290	5290	5290	5290	0
361	20250204	140200	32409870	5290	5290	5290	5290	0
362	20250204	140100	32409870	5290	5290	5290	5290	0
363	20250204	140000	32409870	5290	5290	5290	5290	0
364	20250204	135900	32409870	5290	5290	5290	5290	2
365	20250204	135800	32399290	5290	5290	5290	5290	0
366	20250204	135700	32399290	5290	5290	5290	5290	0
367	20250204	135600	32399290	5290	5290	5290	5290	0
368	20250204	135500	32399290	5290	5290	5290	5290	0
369	20250204	135400	32399290	5290	5290	5290	5290	0
370	20250204	135300	32399290	5290	5290	5290	5290	25
371	20250204	135200	32267040	5290	5290	5290	5290	0
372	20250204	135100	32267040	5290	5290	5290	5290	0
373	20250204	135000	32267040	5290	5290	5290	5290	0
374	20250204	134900	32267040	5290	5290	5290	5290	0
375	20250204	134800	32267040	5290	5290	5290	5290	0
376	20250204	134700	32267040	5290	5290	5290	5290	0
377	20250204	134600	32267040	5290	5290	5290	5290	0
378	20250204	134500	32267040	5290	5290	5290	5290	0
379	20250204	134400	32267040	5290	5290	5290	5290	0
380	20250204	134300	32267040	5290	5290	5290	5290	0
381	20250204	134200	32267040	5290	5290	5290	5290	0
382	20250204	134100	32267040	5290	5290	5290	5290	0
383	20250204	134000	32267040	5290	5290	5290	5290	0
384	20250204	133900	32267040	5290	5290	5290	5290	0
385	20250204	133800	32267040	5290	5290	5290	5290	0
386	20250204	133700	32267040	5290	5290	5290	5290	18
387	20250204	133600	32171820	5280	5280	5280	5280	0
388	20250204	133500	32171820	5280	5280	5280	5280	0
389	20250204	133400	32171820	5280	5280	5280	5280	0
390	20250204	133300	32171820	5280	5280	5280	5280	0
391	20250204	133200	32171820	5280	5280	5280	5280	0
392	20250204	133100	32171820	5280	5280	5280	5280	0
393	20250204	133000	32171820	5280	5280	5280	5280	0
394	20250204	132900	32171820	5280	5280	5280	5280	0
395	20250204	132800	32171820	5280	5280	5280	5280	0
396	20250204	132700	32171820	5280	5280	5280	5280	0
397	20250204	132600	32171820	5280	5280	5280	5280	0
398	20250204	132500	32171820	5280	5280	5280	5280	1
399	20250204	132400	32166540	5280	5280	5280	5280	1
400	20250204	132300	32161260	5280	5280	5280	5280	100
401	20250204	132200	31633260	5280	5280	5280	5280	500
402	20250204	132100	28993260	5280	5280	5280	5280	0
403	20250204	132000	28993260	5280	5280	5280	5280	1
404	20250204	131900	28987980	5280	5280	5280	5280	0
405	20250204	131800	28987980	5280	5280	5280	5280	0
406	20250204	131700	28987980	5280	5280	5280	5280	0
407	20250204	131600	28987980	5280	5280	5280	5280	0
408	20250204	131500	28987980	5280	5280	5280	5280	5
409	20250204	131400	28961580	5270	5270	5270	5270	1000
410	20250204	131300	23691580	5280	5280	5280	5280	450
411	20250204	131200	21315580	5290	5290	5290	5290	208
412	20250204	131100	20215260	5290	5290	5290	5290	0
413	20250204	131000	20215260	5290	5290	5290	5290	0
414	20250204	130900	20215260	5290	5290	5290	5290	0
415	20250204	130800	20215260	5290	5290	5290	5290	0
416	20250204	130700	20215260	5290	5290	5290	5290	0
417	20250204	130600	20215260	5290	5290	5290	5290	0
418	20250204	130500	20215260	5290	5290	5290	5290	0
419	20250204	130400	20215260	5290	5290	5290	5290	0
420	20250204	130300	20215260	5290	5290	5290	5290	0
421	20250204	130200	20215260	5290	5290	5290	5290	0
422	20250204	130100	20215260	5290	5290	5290	5290	0
423	20250204	130000	20215260	5290	5290	5290	5290	0
424	20250204	125900	20215260	5290	5290	5290	5290	0
425	20250204	125800	20215260	5290	5290	5290	5290	100
426	20250204	125700	19686260	5300	5300	5300	5300	0
427	20250204	125600	19686260	5300	5300	5300	5300	0
428	20250204	125500	19686260	5300	5300	5300	5300	0
429	20250204	125400	19686260	5300	5300	5300	5300	0
430	20250204	125300	19686260	5300	5300	5300	5300	0
431	20250204	125200	19686260	5300	5300	5300	5300	0
432	20250204	125100	19686260	5300	5300	5300	5300	0
433	20250204	125000	19686260	5300	5300	5300	5300	0
434	20250204	124900	19686260	5300	5300	5300	5300	0
435	20250204	124800	19686260	5300	5300	5300	5300	0
436	20250204	124700	19686260	5300	5300	5300	5300	0
437	20250204	124600	19686260	5300	5300	5300	5300	0
438	20250204	124500	19686260	5300	5300	5300	5300	0
439	20250204	124400	19686260	5300	5300	5300	5300	0
440	20250204	124300	19686260	5300	5300	5300	5300	0
441	20250204	124200	19686260	5300	5300	5300	5300	0
442	20250204	124100	19686260	5300	5300	5300	5300	1
443	20250204	124000	19680960	5300	5300	5300	5300	1
444	20250204	123900	19675660	5300	5300	5300	5300	0
445	20250204	123800	19675660	5300	5300	5300	5300	0
446	20250204	123700	19675660	5300	5300	5300	5300	0
447	20250204	123600	19675660	5300	5300	5300	5300	0
448	20250204	123500	19675660	5300	5300	5300	5300	0
449	20250204	123400	19675660	5300	5300	5300	5300	0
450	20250204	123300	19675660	5300	5300	5300	5300	0
451	20250204	123200	19675660	5300	5300	5300	5300	0
452	20250204	123100	19675660	5300	5300	5300	5300	0
453	20250204	123000	19675660	5300	5300	5300	5300	0
454	20250204	122900	19675660	5300	5300	5300	5300	0
455	20250204	122800	19675660	5300	5300	5300	5300	80
456	20250204	122700	19251660	5300	5300	5300	5300	0
457	20250204	122600	19251660	5300	5300	5300	5300	0
458	20250204	122500	19251660	5300	5300	5300	5300	0
459	20250204	122400	19251660	5300	5300	5300	5300	0
460	20250204	122300	19251660	5300	5300	5300	5300	0
461	20250204	122200	19251660	5300	5300	5300	5300	0
462	20250204	122100	19251660	5300	5300	5300	5300	0
463	20250204	122000	19251660	5300	5300	5300	5300	0
464	20250204	121900	19251660	5300	5300	5300	5300	0
465	20250204	121800	19251660	5300	5300	5300	5300	0
466	20250204	121700	19251660	5300	5300	5300	5300	1
467	20250204	121600	19246360	5300	5300	5300	5300	0
468	20250204	121500	19246360	5300	5300	5300	5300	0
469	20250204	121400	19246360	5300	5300	5300	5300	0
470	20250204	121300	19246360	5300	5300	5300	5300	0
471	20250204	121200	19246360	5300	5300	5300	5300	0
472	20250204	121100	19246360	5300	5300	5300	5300	0
473	20250204	121000	19246360	5300	5300	5300	5300	0
474	20250204	120900	19246360	5300	5300	5300	5300	0
475	20250204	120800	19246360	5300	5300	5300	5300	0
476	20250204	120700	19246360	5300	5300	5300	5300	0
477	20250204	120600	19246360	5300	5300	5300	5300	0
478	20250204	120500	19246360	5300	5300	5300	5300	0
479	20250204	120400	19246360	5300	5300	5300	5300	1
480	20250204	120300	19241060	5290	5290	5290	5290	0
481	20250204	120200	19241060	5290	5290	5290	5290	0
482	20250204	120100	19241060	5290	5290	5290	5290	0
483	20250204	120000	19241060	5290	5290	5290	5290	0
484	20250204	115900	19241060	5290	5290	5290	5290	0
485	20250204	115800	19241060	5290	5290	5290	5290	0
486	20250204	115700	19241060	5290	5290	5290	5290	0
487	20250204	115600	19241060	5290	5290	5290	5290	0
488	20250204	115500	19241060	5290	5290	5290	5290	0
489	20250204	115400	19241060	5290	5290	5290	5290	0
490	20250204	115300	19241060	5290	5290	5290	5290	100
491	20250204	115200	18712060	5290	5290	5290	5290	0
492	20250204	115100	18712060	5290	5290	5290	5290	0
493	20250204	115000	18712060	5290	5290	5290	5290	0
494	20250204	114900	18712060	5290	5290	5290	5290	0
495	20250204	114800	18712060	5290	5290	5290	5290	24
496	20250204	114700	18585100	5300	5300	5300	5300	0
497	20250204	114600	18585100	5300	5300	5300	5300	0
498	20250204	114500	18585100	5300	5300	5300	5300	0
499	20250204	114400	18585100	5300	5300	5300	5300	0
500	20250204	114300	18585100	5300	5300	5300	5300	5
501	20250204	114200	18558600	5300	5300	5300	5300	5
502	20250204	114100	18532100	5300	5300	5300	5300	0
503	20250204	114000	18532100	5300	5300	5300	5300	1
504	20250204	113900	18526800	5300	5300	5300	5300	0
505	20250204	113800	18526800	5300	5300	5300	5300	0
506	20250204	113700	18526800	5300	5300	5300	5300	0
507	20250204	113600	18526800	5300	5300	5300	5300	0
508	20250204	113500	18526800	5300	5300	5300	5300	0
509	20250204	113400	18526800	5300	5300	5300	5300	0
510	20250204	113300	18526800	5300	5300	5300	5300	0
511	20250204	113200	18526800	5300	5300	5300	5300	0
512	20250204	113100	18526800	5300	5300	5300	5300	0
513	20250204	113000	18526800	5300	5300	5300	5300	0
514	20250204	112900	18526800	5300	5300	5300	5300	0
515	20250204	112800	18526800	5300	5300	5300	5300	1
516	20250204	112700	18521500	5300	5300	5300	5300	0
517	20250204	112600	18521500	5300	5300	5300	5300	0
518	20250204	112500	18521500	5300	5300	5300	5300	0
519	20250204	112400	18521500	5300	5300	5300	5300	0
520	20250204	112300	18521500	5300	5300	5300	5300	50
521	20250204	112200	18256500	5300	5300	5300	5300	90
522	20250204	112100	17779500	5300	5300	5300	5300	10
523	20250204	112000	17726500	5300	5300	5300	5300	10
524	20250204	111900	17673500	5300	5300	5300	5300	0
525	20250204	111800	17673500	5300	5300	5300	5300	0
526	20250204	111700	17673500	5300	5300	5300	5300	0
527	20250204	111600	17673500	5300	5300	5300	5300	0
528	20250204	111500	17673500	5300	5300	5300	5300	0
529	20250204	111400	17673500	5300	5300	5300	5300	0
530	20250204	111300	17673500	5300	5300	5300	5300	0
531	20250204	111200	17673500	5300	5300	5300	5300	0
532	20250204	111100	17673500	5300	5300	5300	5300	0
533	20250204	111000	17673500	5300	5300	5300	5300	0
534	20250204	110900	17673500	5300	5300	5300	5300	0
535	20250204	110800	17673500	5300	5300	5300	5300	0
536	20250204	110700	17673500	5300	5300	5300	5300	0
537	20250204	110600	17673500	5300	5300	5300	5300	10
538	20250204	110500	17620500	5300	5300	5300	5300	0
539	20250204	110400	17620500	5300	5300	5300	5300	0
540	20250204	110300	17620500	5300	5300	5300	5300	0
541	20250204	110200	17620500	5300	5300	5300	5300	0
542	20250204	110100	17620500	5300	5300	5300	5300	0
543	20250204	110000	17620500	5300	5300	5300	5300	89
544	20250204	105900	17148800	5310	5310	5310	5310	0
545	20250204	105800	17148800	5310	5310	5310	5310	0
546	20250204	105700	17148800	5310	5310	5310	5310	0
547	20250204	105600	17148800	5310	5310	5310	5310	0
548	20250204	105500	17148800	5310	5310	5310	5310	0
549	20250204	105400	17148800	5310	5310	5310	5310	0
550	20250204	105300	17148800	5310	5310	5310	5310	0
551	20250204	105200	17148800	5310	5310	5310	5310	0
552	20250204	105100	17148800	5310	5310	5310	5310	0
553	20250204	105000	17148800	5310	5310	5310	5310	0
554	20250204	104900	17148800	5310	5310	5310	5310	0
555	20250204	104800	17148800	5310	5310	5310	5310	0
556	20250204	104700	17148800	5310	5310	5310	5310	0
557	20250204	104600	17148800	5310	5310	5310	5310	0
558	20250204	104500	17148800	5310	5310	5310	5310	0
559	20250204	104400	17148800	5310	5310	5310	5310	0
560	20250204	104300	17148800	5310	5310	5310	5310	0
561	20250204	104200	17148800	5310	5310	5310	5310	160
562	20250204	104100	16299200	5300	5300	5300	5300	0
563	20250204	104000	16299200	5300	5300	5300	5300	0
564	20250204	103900	16299200	5300	5300	5300	5300	0
565	20250204	103800	16299200	5300	5300	5300	5300	0
566	20250204	103700	16299200	5300	5300	5300	5300	0
567	20250204	103600	16299200	5300	5300	5300	5300	5
568	20250204	103500	16272700	5300	5300	5300	5300	0
569	20250204	103400	16272700	5300	5300	5300	5300	0
570	20250204	103300	16272700	5300	5300	5300	5300	10
571	20250204	103200	16219700	5320	5320	5320	5320	0
572	20250204	103100	16219700	5320	5320	5320	5320	187
573	20250204	103000	15224860	5330	5330	5330	5330	0
574	20250204	102900	15224860	5330	5330	5330	5330	0
575	20250204	102800	15224860	5330	5330	5330	5330	0
576	20250204	102700	15224860	5330	5330	5330	5330	0
577	20250204	102600	15224860	5330	5300	5330	5300	189
578	20250204	102500	14221070	5280	5280	5280	5280	0
579	20250204	102400	14221070	5280	5280	5280	5280	39
580	20250204	102300	14015150	5280	5280	5280	5280	2
581	20250204	102200	14004590	5270	5290	5290	5270	719
582	20250204	102100	10212000	5280	5280	5280	5280	0
583	20250204	102000	10212000	5280	5280	5280	5280	0
584	20250204	101900	10212000	5280	5280	5280	5280	0
585	20250204	101800	10212000	5280	5300	5300	5270	711
586	20250204	101700	6459120	5300	5300	5300	5300	0
587	20250204	101600	6459120	5300	5300	5300	5300	0
588	20250204	101500	6459120	5300	5300	5300	5300	74
589	20250204	101400	6066920	5270	5270	5270	5270	0
590	20250204	101300	6066920	5270	5270	5270	5270	0
591	20250204	101200	6066920	5270	5300	5300	5270	566
592	20250204	101100	3081000	5300	5300	5300	5300	0
593	20250204	101000	3081000	5300	5300	5300	5300	0
594	20250204	100900	3081000	5300	5300	5300	5300	0
595	20250204	100800	3081000	5300	5300	5300	5300	0
596	20250204	100700	3081000	5300	5300	5300	5300	0
597	20250204	100600	3081000	5300	5310	5310	5290	387
598	20250204	100500	1032380	5310	5310	5310	5310	0
599	20250204	100400	1032380	5310	5310	5320	5310	23
600	20250204	100300	910230	5320	5320	5320	5320	0
601	20250204	100200	910230	5320	5320	5320	5320	0
602	20250204	100100	910230	5320	5320	5320	5320	0
603	20250204	100000	910230	5320	5320	5320	5320	4
604	20250204	095900	888950	5330	5330	5330	5330	0
605	20250204	095800	888950	5330	5330	5330	5330	0
606	20250204	095700	888950	5330	5330	5330	5330	0
607	20250204	095600	888950	5330	5330	5330	5330	0
608	20250204	095500	888950	5330	5330	5330	5330	0
609	20250204	095400	888950	5330	5330	5330	5330	0
610	20250204	095300	888950	5330	5330	5330	5330	0
611	20250204	095200	888950	5330	5330	5330	5330	0
612	20250204	095100	888950	5330	5330	5330	5330	0
613	20250204	095000	888950	5330	5330	5330	5330	32
614	20250204	094900	718390	5340	5340	5340	5340	0
615	20250204	094800	718390	5340	5340	5340	5340	0
616	20250204	094700	718390	5340	5340	5340	5340	0
617	20250204	094600	718390	5340	5340	5340	5340	0
618	20250204	094500	718390	5340	5340	5340	5340	0
619	20250204	094400	718390	5340	5340	5340	5340	21
620	20250204	094300	606250	5330	5330	5330	5330	0
621	20250204	094200	606250	5330	5330	5330	5330	0
622	20250204	094100	606250	5330	5330	5330	5330	0
623	20250204	094000	606250	5330	5330	5330	5330	0
624	20250204	093900	606250	5330	5330	5330	5330	0
625	20250204	093800	606250	5330	5330	5330	5330	0
626	20250204	093700	606250	5330	5330	5330	5330	0
627	20250204	093600	606250	5330	5330	5330	5330	0
628	20250204	093500	606250	5330	5330	5330	5330	21
629	20250204	093400	494320	5340	5340	5340	5340	0
630	20250204	093300	494320	5340	5340	5340	5340	0
631	20250204	093200	494320	5340	5340	5340	5340	0
632	20250204	093100	494320	5340	5340	5340	5340	1
633	20250204	093000	488980	5340	5340	5340	5340	0
634	20250204	092900	488980	5340	5340	5340	5340	0
635	20250204	092800	488980	5340	5340	5340	5340	0
636	20250204	092700	488980	5340	5340	5340	5340	2
637	20250204	092600	478300	5330	5330	5330	5330	0
638	20250204	092500	478300	5330	5330	5330	5330	0
639	20250204	092400	478300	5330	5330	5330	5330	0
640	20250204	092300	478300	5330	5330	5330	5330	0
641	20250204	092200	478300	5330	5330	5330	5330	0
642	20250204	092100	478300	5330	5330	5330	5330	0
643	20250204	092000	478300	5330	5330	5330	5330	2
644	20250204	091900	467640	5330	5330	5330	5330	0
645	20250204	091800	467640	5330	5330	5330	5330	0
646	20250204	091700	467640	5330	5330	5330	5330	0
647	20250204	091600	467640	5330	5330	5330	5330	0
648	20250204	091500	467640	5330	5330	5330	5330	0
649	20250204	091400	467640	5330	5330	5330	5330	0
650	20250204	091300	467640	5330	5330	5330	5330	0
651	20250204	091200	467640	5330	5330	5330	5330	0
652	20250204	091100	467640	5330	5330	5330	5330	0
653	20250204	091000	467640	5330	5330	5330	5330	11
654	20250204	090900	409010	5320	5320	5320	5320	0
655	20250204	090800	409010	5320	5320	5320	5320	14
656	20250204	090700	334530	5310	5310	5310	5310	0
657	20250204	090600	334530	5310	5310	5310	5310	0
658	20250204	090500	334530	5310	5310	5310	5310	0
659	20250204	090400	334530	5310	5310	5310	5310	0
660	20250204	090300	334530	5310	5310	5310	5310	0
661	20250204	090200	334530	5310	5310	5310	5310	0
662	20250204	090100	334530	5310	5310	5310	5310	0
663	20250204	090000	334530	5310	5310	5310	5310	63