KissMeData/014970/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190100	19769760	2865	2865	2865	2865	89
3	20250204	190000	19769760	2865	2865	2865	2865	0
4	20250204	185900	19769760	2865	2865	2865	2865	0
5	20250204	185800	19769760	2865	2865	2865	2865	0
6	20250204	185700	19769760	2865	2865	2865	2865	0
7	20250204	185600	19769760	2865	2865	2865	2865	0
8	20250204	185500	19769760	2865	2865	2865	2865	0
9	20250204	185400	19769760	2865	2865	2865	2865	0
10	20250204	185300	19769760	2865	2865	2865	2865	0
11	20250204	185200	19769760	2865	2865	2865	2865	0
12	20250204	185100	19769760	2865	2865	2865	2865	0
13	20250204	185000	19769760	2865	2865	2865	2865	0
14	20250204	184900	19769760	2865	2865	2865	2865	0
15	20250204	184800	19769760	2865	2865	2865	2865	0
16	20250204	184700	19769760	2865	2865	2865	2865	0
17	20250204	184600	19769760	2865	2865	2865	2865	0
18	20250204	184500	19769760	2865	2865	2865	2865	0
19	20250204	184400	19769760	2865	2865	2865	2865	0
20	20250204	184300	19769760	2865	2865	2865	2865	0
21	20250204	184200	19769760	2865	2865	2865	2865	0
22	20250204	184100	19769760	2865	2865	2865	2865	0
23	20250204	184000	19769760	2865	2865	2865	2865	0
24	20250204	183900	19769760	2865	2865	2865	2865	0
25	20250204	183800	19769760	2865	2865	2865	2865	0
26	20250204	183700	19769760	2865	2865	2865	2865	0
27	20250204	183600	19769760	2865	2865	2865	2865	0
28	20250204	183500	19769760	2865	2865	2865	2865	0
29	20250204	183400	19769760	2865	2865	2865	2865	0
30	20250204	183300	19769760	2865	2865	2865	2865	0
31	20250204	183200	19769760	2865	2865	2865	2865	0
32	20250204	183100	19769760	2865	2865	2865	2865	89
33	20250204	183000	19769760	2865	2865	2865	2865	0
34	20250204	182900	19769760	2865	2865	2865	2865	0
35	20250204	182800	19769760	2865	2865	2865	2865	0
36	20250204	182700	19769760	2865	2865	2865	2865	0
37	20250204	182600	19769760	2865	2865	2865	2865	0
38	20250204	182500	19769760	2865	2865	2865	2865	0
39	20250204	182400	19769760	2865	2865	2865	2865	0
40	20250204	182300	19769760	2865	2865	2865	2865	0
41	20250204	182200	19769760	2865	2865	2865	2865	0
42	20250204	182100	19769760	2865	2865	2865	2865	0
43	20250204	182000	19769760	2865	2865	2865	2865	0
44	20250204	181900	19769760	2865	2865	2865	2865	0
45	20250204	181800	19769760	2865	2865	2865	2865	0
46	20250204	181700	19769760	2865	2865	2865	2865	0
47	20250204	181600	19769760	2865	2865	2865	2865	0
48	20250204	181500	19769760	2865	2865	2865	2865	0
49	20250204	181400	19769760	2865	2865	2865	2865	0
50	20250204	181300	19769760	2865	2865	2865	2865	0
51	20250204	181200	19769760	2865	2865	2865	2865	0
52	20250204	181100	19769760	2865	2865	2865	2865	0
53	20250204	181000	19769760	2865	2865	2865	2865	0
54	20250204	180900	19769760	2865	2865	2865	2865	0
55	20250204	180800	19769760	2865	2865	2865	2865	0
56	20250204	180700	19769760	2865	2865	2865	2865	0
57	20250204	180600	19769760	2865	2865	2865	2865	0
58	20250204	180500	19769760	2865	2865	2865	2865	0
59	20250204	180400	19769760	2865	2865	2865	2865	0
60	20250204	180300	19769760	2865	2865	2865	2865	0
61	20250204	180200	19769760	2865	2865	2865	2865	0
62	20250204	180100	19769760	2865	2865	2865	2865	89
63	20250204	180000	19769760	2865	2865	2865	2865	0
64	20250204	175900	19769760	2865	2865	2865	2865	0
65	20250204	175800	19769760	2865	2865	2865	2865	0
66	20250204	175700	19769760	2865	2865	2865	2865	0
67	20250204	175600	19769760	2865	2865	2865	2865	0
68	20250204	175500	19769760	2865	2865	2865	2865	0
69	20250204	175400	19769760	2865	2865	2865	2865	0
70	20250204	175300	19769760	2865	2865	2865	2865	0
71	20250204	175200	19769760	2865	2865	2865	2865	0
72	20250204	175100	19769760	2865	2865	2865	2865	0
73	20250204	175000	19769760	2865	2865	2865	2865	0
74	20250204	174900	19769760	2865	2865	2865	2865	0
75	20250204	174800	19769760	2865	2865	2865	2865	0
76	20250204	174700	19769760	2865	2865	2865	2865	0
77	20250204	174600	19769760	2865	2865	2865	2865	0
78	20250204	174500	19769760	2865	2865	2865	2865	0
79	20250204	174400	19769760	2865	2865	2865	2865	0
80	20250204	174300	19769760	2865	2865	2865	2865	0
81	20250204	174200	19769760	2865	2865	2865	2865	0
82	20250204	174100	19769760	2865	2865	2865	2865	0
83	20250204	174000	19769760	2865	2865	2865	2865	0
84	20250204	173900	19769760	2865	2865	2865	2865	0
85	20250204	173800	19769760	2865	2865	2865	2865	0
86	20250204	173700	19769760	2865	2865	2865	2865	0
87	20250204	173600	19769760	2865	2865	2865	2865	0
88	20250204	173500	19769760	2865	2865	2865	2865	0
89	20250204	173400	19769760	2865	2865	2865	2865	0
90	20250204	173300	19769760	2865	2865	2865	2865	0
91	20250204	173200	19769760	2865	2865	2865	2865	0
92	20250204	173100	19769760	2865	2865	2865	2865	89
93	20250204	173000	19769760	2865	2865	2865	2865	0
94	20250204	172900	19769760	2865	2865	2865	2865	0
95	20250204	172800	19769760	2865	2865	2865	2865	0
96	20250204	172700	19769760	2865	2865	2865	2865	0
97	20250204	172600	19769760	2865	2865	2865	2865	0
98	20250204	172500	19769760	2865	2865	2865	2865	0
99	20250204	172400	19769760	2865	2865	2865	2865	0
100	20250204	172300	19769760	2865	2865	2865	2865	0
101	20250204	172200	19769760	2865	2865	2865	2865	0
102	20250204	172100	19769760	2865	2865	2865	2865	0
103	20250204	172000	19769760	2865	2865	2865	2865	0
104	20250204	171900	19769760	2865	2865	2865	2865	0
105	20250204	171800	19769760	2865	2865	2865	2865	0
106	20250204	171700	19769760	2865	2865	2865	2865	0
107	20250204	171600	19769760	2865	2865	2865	2865	0
108	20250204	171500	19769760	2865	2865	2865	2865	0
109	20250204	171400	19769760	2865	2865	2865	2865	0
110	20250204	171300	19769760	2865	2865	2865	2865	0
111	20250204	171200	19769760	2865	2865	2865	2865	0
112	20250204	171100	19769760	2865	2865	2865	2865	0
113	20250204	171000	19769760	2865	2865	2865	2865	0
114	20250204	170900	19769760	2865	2865	2865	2865	0
115	20250204	170800	19769760	2865	2865	2865	2865	0
116	20250204	170700	19769760	2865	2865	2865	2865	0
117	20250204	170600	19769760	2865	2865	2865	2865	0
118	20250204	170500	19769760	2865	2865	2865	2865	0
119	20250204	170400	19769760	2865	2865	2865	2865	0
120	20250204	170300	19769760	2865	2865	2865	2865	0
121	20250204	170200	19769760	2865	2865	2865	2865	0
122	20250204	170100	19769760	2865	2865	2865	2865	89
123	20250204	170000	19769760	2865	2865	2865	2865	0
124	20250204	165900	19769760	2865	2865	2865	2865	0
125	20250204	165800	19769760	2865	2865	2865	2865	0
126	20250204	165700	19769760	2865	2865	2865	2865	0
127	20250204	165600	19769760	2865	2865	2865	2865	0
128	20250204	165500	19769760	2865	2865	2865	2865	0
129	20250204	165400	19769760	2865	2865	2865	2865	0
130	20250204	165300	19769760	2865	2865	2865	2865	0
131	20250204	165200	19769760	2865	2865	2865	2865	0
132	20250204	165100	19769760	2865	2865	2865	2865	0
133	20250204	165000	19769760	2865	2865	2865	2865	0
134	20250204	164900	19769760	2865	2865	2865	2865	0
135	20250204	164800	19769760	2865	2865	2865	2865	0
136	20250204	164700	19769760	2865	2865	2865	2865	0
137	20250204	164600	19769760	2865	2865	2865	2865	0
138	20250204	164500	19769760	2865	2865	2865	2865	0
139	20250204	164400	19769760	2865	2865	2865	2865	0
140	20250204	164300	19769760	2865	2865	2865	2865	0
141	20250204	164200	19769760	2865	2865	2865	2865	0
142	20250204	164100	19769760	2865	2865	2865	2865	0
143	20250204	164000	19769760	2865	2865	2865	2865	0
144	20250204	163900	19769760	2865	2865	2865	2865	0
145	20250204	163800	19769760	2865	2865	2865	2865	0
146	20250204	163700	19769760	2865	2865	2865	2865	0
147	20250204	163600	19769760	2865	2865	2865	2865	0
148	20250204	163500	19769760	2865	2865	2865	2865	0
149	20250204	163400	19769760	2865	2865	2865	2865	0
150	20250204	163300	19769760	2865	2865	2865	2865	0
151	20250204	163200	19769760	2865	2865	2865	2865	0
152	20250204	163100	19769760	2865	2865	2865	2865	89
153	20250204	163000	19769760	2865	2865	2865	2865	0
154	20250204	162900	19769760	2865	2865	2865	2865	0
155	20250204	162800	19769760	2865	2865	2865	2865	0
156	20250204	162700	19769760	2865	2865	2865	2865	0
157	20250204	162600	19769760	2865	2865	2865	2865	0
158	20250204	162500	19769760	2865	2865	2865	2865	0
159	20250204	162400	19769760	2865	2865	2865	2865	0
160	20250204	162300	19769760	2865	2865	2865	2865	0
161	20250204	162200	19769760	2865	2865	2865	2865	0
162	20250204	162100	19769760	2865	2865	2865	2865	0
163	20250204	162000	19769760	2865	2865	2865	2865	0
164	20250204	161900	19769760	2865	2865	2865	2865	0
165	20250204	161800	19769760	2865	2865	2865	2865	0
166	20250204	161700	19769760	2865	2865	2865	2865	0
167	20250204	161600	19769760	2865	2865	2865	2865	0
168	20250204	161500	19769760	2865	2865	2865	2865	0
169	20250204	161400	19769760	2865	2865	2865	2865	0
170	20250204	161300	19769760	2865	2865	2865	2865	0
171	20250204	161200	19769760	2865	2865	2865	2865	0
172	20250204	161100	19769760	2865	2865	2865	2865	0
173	20250204	161000	19769760	2865	2865	2865	2865	0
174	20250204	160900	19769760	2865	2865	2865	2865	0
175	20250204	160800	19769760	2865	2865	2865	2865	0
176	20250204	160700	19769760	2865	2865	2865	2865	0
177	20250204	160600	19769760	2865	2865	2865	2865	0
178	20250204	160500	19769760	2865	2865	2865	2865	0
179	20250204	160400	19769760	2865	2865	2865	2865	0
180	20250204	160300	19769760	2865	2865	2865	2865	0
181	20250204	160200	19769760	2865	2865	2865	2865	0
182	20250204	160100	19769760	2865	2865	2865	2865	89
183	20250204	160000	19769760	2865	2865	2865	2865	0
184	20250204	155900	19769760	2865	2865	2865	2865	0
185	20250204	155800	19769760	2865	2865	2865	2865	0
186	20250204	155700	19769760	2865	2865	2865	2865	0
187	20250204	155600	19769760	2865	2865	2865	2865	0
188	20250204	155500	19769760	2865	2865	2865	2865	0
189	20250204	155400	19769760	2865	2865	2865	2865	0
190	20250204	155300	19769760	2865	2865	2865	2865	0
191	20250204	155200	19769760	2865	2865	2865	2865	0
192	20250204	155100	19769760	2865	2865	2865	2865	0
193	20250204	155000	19769760	2865	2865	2865	2865	0
194	20250204	154900	19769760	2865	2865	2865	2865	0
195	20250204	154800	19769760	2865	2865	2865	2865	0
196	20250204	154700	19769760	2865	2865	2865	2865	0
197	20250204	154600	19769760	2865	2865	2865	2865	0
198	20250204	154500	19769760	2865	2865	2865	2865	0
199	20250204	154400	19769760	2865	2865	2865	2865	0
200	20250204	154300	19769760	2865	2865	2865	2865	0
201	20250204	154200	19769760	2865	2865	2865	2865	0
202	20250204	154100	19769760	2865	2865	2865	2865	0
203	20250204	154000	19769760	2865	2865	2865	2865	0
204	20250204	153900	19769760	2865	2865	2865	2865	0
205	20250204	153800	19769760	2865	2865	2865	2865	0
206	20250204	153700	19769760	2865	2865	2865	2865	0
207	20250204	153600	19769760	2865	2865	2865	2865	0
208	20250204	153500	19769760	2865	2865	2865	2865	0
209	20250204	153400	19769760	2865	2865	2865	2865	0
210	20250204	153300	19769760	2865	2865	2865	2865	0
211	20250204	153200	19769760	2865	2865	2865	2865	0
212	20250204	153100	19769760	2865	2865	2865	2865	89
213	20250204	153000	19769760	2865	2865	2865	2865	89
214	20250204	152900	19514775	2865	2865	2865	2865	0
215	20250204	152800	19514775	2865	2865	2865	2865	0
216	20250204	152700	19514775	2865	2865	2865	2865	0
217	20250204	152600	19514775	2865	2865	2865	2865	0
218	20250204	152500	19514775	2865	2865	2865	2865	0
219	20250204	152400	19514775	2865	2865	2865	2865	0
220	20250204	152300	19514775	2865	2865	2865	2865	0
221	20250204	152200	19514775	2865	2865	2865	2865	0
222	20250204	152100	19514775	2865	2865	2865	2865	0
223	20250204	152000	19514775	2865	2865	2865	2865	0
224	20250204	151900	19514775	2865	2865	2865	2865	0
225	20250204	151800	19514775	2865	2865	2865	2865	50
226	20250204	151700	19371525	2865	2865	2865	2865	0
227	20250204	151600	19371525	2865	2865	2865	2865	3
228	20250204	151500	19362930	2860	2860	2860	2860	0
229	20250204	151400	19362930	2860	2860	2860	2860	0
230	20250204	151300	19362930	2860	2860	2860	2860	0
231	20250204	151200	19362930	2860	2860	2860	2860	0
232	20250204	151100	19362930	2860	2865	2865	2860	107
233	20250204	151000	19056875	2860	2860	2860	2860	439
234	20250204	150900	17801335	2860	2860	2860	2860	0
235	20250204	150800	17801335	2860	2860	2860	2860	0
236	20250204	150700	17801335	2860	2860	2860	2860	4
237	20250204	150600	17789895	2860	2855	2860	2855	1000
238	20250204	150500	14930625	2855	2855	2855	2855	0
239	20250204	150400	14930625	2855	2855	2855	2855	0
240	20250204	150300	14930625	2855	2855	2855	2855	0
241	20250204	150200	14930625	2855	2855	2855	2855	2
242	20250204	150100	14924915	2855	2855	2855	2855	2
243	20250204	150000	14919205	2850	2850	2850	2850	0
244	20250204	145900	14919205	2850	2850	2850	2850	0
245	20250204	145800	14919205	2850	2850	2850	2850	0
246	20250204	145700	14919205	2850	2850	2850	2850	0
247	20250204	145600	14919205	2850	2850	2850	2850	0
248	20250204	145500	14919205	2850	2850	2850	2850	0
249	20250204	145400	14919205	2850	2850	2850	2850	0
250	20250204	145300	14919205	2850	2850	2850	2850	0
251	20250204	145200	14919205	2850	2850	2850	2850	0
252	20250204	145100	14919205	2850	2850	2850	2850	0
253	20250204	145000	14919205	2850	2850	2850	2850	0
254	20250204	144900	14919205	2850	2850	2850	2850	0
255	20250204	144800	14919205	2850	2850	2850	2850	0
256	20250204	144700	14919205	2850	2850	2850	2850	0
257	20250204	144600	14919205	2850	2850	2850	2850	50
258	20250204	144500	14776705	2855	2855	2855	2855	0
259	20250204	144400	14776705	2855	2855	2855	2855	39
260	20250204	144300	14665360	2855	2855	2855	2855	0
261	20250204	144200	14665360	2855	2855	2855	2855	0
262	20250204	144100	14665360	2855	2855	2855	2855	0
263	20250204	144000	14665360	2855	2855	2855	2855	0
264	20250204	143900	14665360	2855	2855	2855	2855	0
265	20250204	143800	14665360	2855	2855	2855	2855	0
266	20250204	143700	14665360	2855	2855	2855	2855	0
267	20250204	143600	14665360	2855	2855	2855	2855	0
268	20250204	143500	14665360	2855	2855	2855	2855	0
269	20250204	143400	14665360	2855	2855	2855	2855	10
270	20250204	143300	14636810	2855	2855	2855	2855	0
271	20250204	143200	14636810	2855	2855	2855	2855	0
272	20250204	143100	14636810	2855	2855	2855	2855	0
273	20250204	143000	14636810	2855	2855	2855	2855	0
274	20250204	142900	14636810	2855	2855	2855	2855	0
275	20250204	142800	14636810	2855	2855	2855	2855	0
276	20250204	142700	14636810	2855	2855	2855	2855	0
277	20250204	142600	14636810	2855	2855	2855	2855	0
278	20250204	142500	14636810	2855	2855	2855	2855	0
279	20250204	142400	14636810	2855	2855	2855	2855	0
280	20250204	142300	14636810	2855	2855	2855	2855	0
281	20250204	142200	14636810	2855	2855	2855	2855	0
282	20250204	142100	14636810	2855	2855	2855	2855	2
283	20250204	142000	14631100	2860	2860	2860	2860	0
284	20250204	141900	14631100	2860	2860	2860	2860	0
285	20250204	141800	14631100	2860	2860	2860	2860	0
286	20250204	141700	14631100	2860	2860	2860	2860	0
287	20250204	141600	14631100	2860	2860	2860	2860	0
288	20250204	141500	14631100	2860	2860	2860	2860	0
289	20250204	141400	14631100	2860	2860	2860	2860	0
290	20250204	141300	14631100	2860	2860	2860	2860	0
291	20250204	141200	14631100	2860	2860	2860	2860	0
292	20250204	141100	14631100	2860	2860	2860	2860	0
293	20250204	141000	14631100	2860	2860	2860	2860	0
294	20250204	140900	14631100	2860	2860	2860	2860	0
295	20250204	140800	14631100	2860	2860	2860	2860	0
296	20250204	140700	14631100	2860	2860	2860	2860	0
297	20250204	140600	14631100	2860	2860	2860	2860	0
298	20250204	140500	14631100	2860	2860	2860	2860	0
299	20250204	140400	14631100	2860	2860	2860	2860	0
300	20250204	140300	14631100	2860	2860	2860	2860	0
301	20250204	140200	14631100	2860	2860	2860	2860	0
302	20250204	140100	14631100	2860	2860	2860	2860	0
303	20250204	140000	14631100	2860	2860	2860	2860	0
304	20250204	135900	14631100	2860	2860	2860	2860	0
305	20250204	135800	14631100	2860	2860	2860	2860	0
306	20250204	135700	14631100	2860	2860	2860	2860	0
307	20250204	135600	14631100	2860	2860	2860	2860	0
308	20250204	135500	14631100	2860	2860	2860	2860	0
309	20250204	135400	14631100	2860	2860	2860	2860	0
310	20250204	135300	14631100	2860	2860	2860	2860	0
311	20250204	135200	14631100	2860	2860	2860	2860	0
312	20250204	135100	14631100	2860	2860	2860	2860	0
313	20250204	135000	14631100	2860	2860	2860	2860	1
314	20250204	134900	14628240	2850	2850	2850	2850	0
315	20250204	134800	14628240	2850	2850	2850	2850	0
316	20250204	134700	14628240	2850	2850	2850	2850	0
317	20250204	134600	14628240	2850	2850	2850	2850	0
318	20250204	134500	14628240	2850	2850	2850	2850	130
319	20250204	134400	14257740	2850	2850	2850	2850	0
320	20250204	134300	14257740	2850	2850	2850	2850	0
321	20250204	134200	14257740	2850	2850	2850	2850	0
322	20250204	134100	14257740	2850	2850	2850	2850	0
323	20250204	134000	14257740	2850	2850	2850	2850	0
324	20250204	133900	14257740	2850	2850	2850	2850	37
325	20250204	133800	14152290	2855	2855	2855	2855	0
326	20250204	133700	14152290	2855	2855	2855	2855	0
327	20250204	133600	14152290	2855	2855	2855	2855	0
328	20250204	133500	14152290	2855	2855	2855	2855	0
329	20250204	133400	14152290	2855	2855	2855	2855	14
330	20250204	133300	14112320	2850	2850	2850	2850	0
331	20250204	133200	14112320	2850	2850	2850	2850	0
332	20250204	133100	14112320	2850	2850	2850	2850	0
333	20250204	133000	14112320	2850	2850	2850	2850	0
334	20250204	132900	14112320	2850	2850	2850	2850	0
335	20250204	132800	14112320	2850	2850	2850	2850	0
336	20250204	132700	14112320	2850	2850	2850	2850	0
337	20250204	132600	14112320	2850	2850	2850	2850	0
338	20250204	132500	14112320	2850	2850	2850	2850	0
339	20250204	132400	14112320	2850	2850	2850	2850	0
340	20250204	132300	14112320	2850	2850	2850	2850	0
341	20250204	132200	14112320	2850	2850	2850	2850	0
342	20250204	132100	14112320	2850	2850	2850	2850	0
343	20250204	132000	14112320	2850	2850	2850	2850	0
344	20250204	131900	14112320	2850	2850	2850	2850	0
345	20250204	131800	14112320	2850	2850	2850	2850	0
346	20250204	131700	14112320	2850	2850	2850	2850	0
347	20250204	131600	14112320	2850	2850	2850	2850	0
348	20250204	131500	14112320	2850	2850	2850	2850	0
349	20250204	131400	14112320	2850	2850	2850	2850	0
350	20250204	131300	14112320	2850	2850	2850	2850	0
351	20250204	131200	14112320	2850	2850	2850	2850	1
352	20250204	131100	14109470	2855	2855	2855	2855	0
353	20250204	131000	14109470	2855	2855	2855	2855	50
354	20250204	130900	13966720	2830	2830	2830	2830	0
355	20250204	130800	13966720	2830	2830	2830	2830	27
356	20250204	130700	13890310	2830	2850	2850	2830	50
357	20250204	130600	13748265	2860	2860	2860	2860	0
358	20250204	130500	13748265	2860	2860	2860	2860	0
359	20250204	130400	13748265	2860	2860	2860	2860	0
360	20250204	130300	13748265	2860	2860	2860	2860	0
361	20250204	130200	13748265	2860	2860	2860	2860	0
362	20250204	130100	13748265	2860	2860	2860	2860	0
363	20250204	130000	13748265	2860	2860	2860	2860	0
364	20250204	125900	13748265	2860	2860	2860	2860	0
365	20250204	125800	13748265	2860	2860	2860	2860	0
366	20250204	125700	13748265	2860	2860	2860	2860	0
367	20250204	125600	13748265	2860	2860	2860	2860	0
368	20250204	125500	13748265	2860	2860	2860	2860	0
369	20250204	125400	13748265	2860	2860	2860	2860	0
370	20250204	125300	13748265	2860	2860	2860	2860	0
371	20250204	125200	13748265	2860	2860	2860	2860	0
372	20250204	125100	13748265	2860	2860	2860	2860	2
373	20250204	125000	13742545	2855	2855	2855	2855	0
374	20250204	124900	13742545	2855	2855	2855	2855	0
375	20250204	124800	13742545	2855	2855	2855	2855	0
376	20250204	124700	13742545	2855	2855	2855	2855	0
377	20250204	124600	13742545	2855	2855	2855	2855	0
378	20250204	124500	13742545	2855	2855	2855	2855	0
379	20250204	124400	13742545	2855	2855	2855	2855	0
380	20250204	124300	13742545	2855	2855	2855	2855	0
381	20250204	124200	13742545	2855	2855	2855	2855	0
382	20250204	124100	13742545	2855	2855	2855	2855	0
383	20250204	124000	13742545	2855	2855	2855	2855	1
384	20250204	123900	13739690	2860	2860	2860	2860	0
385	20250204	123800	13739690	2860	2860	2860	2860	0
386	20250204	123700	13739690	2860	2860	2860	2860	0
387	20250204	123600	13739690	2860	2860	2860	2860	0
388	20250204	123500	13739690	2860	2860	2860	2860	0
389	20250204	123400	13739690	2860	2860	2860	2860	0
390	20250204	123300	13739690	2860	2860	2860	2860	0
391	20250204	123200	13739690	2860	2860	2860	2860	0
392	20250204	123100	13739690	2860	2860	2860	2860	0
393	20250204	123000	13739690	2860	2860	2860	2860	0
394	20250204	122900	13739690	2860	2860	2860	2860	0
395	20250204	122800	13739690	2860	2860	2860	2860	0
396	20250204	122700	13739690	2860	2860	2860	2860	1
397	20250204	122600	13736830	2850	2850	2850	2850	0
398	20250204	122500	13736830	2850	2850	2850	2850	0
399	20250204	122400	13736830	2850	2850	2850	2850	0
400	20250204	122300	13736830	2850	2850	2850	2850	0
401	20250204	122200	13736830	2850	2850	2850	2850	0
402	20250204	122100	13736830	2850	2850	2850	2850	0
403	20250204	122000	13736830	2850	2850	2850	2850	0
404	20250204	121900	13736830	2850	2850	2850	2850	1
405	20250204	121800	13733980	2840	2840	2840	2840	0
406	20250204	121700	13733980	2840	2840	2840	2840	0
407	20250204	121600	13733980	2840	2840	2840	2840	4
408	20250204	121500	13722620	2840	2840	2840	2840	465
409	20250204	121400	12402020	2840	2840	2840	2840	5
410	20250204	121300	12387820	2835	2835	2835	2835	0
411	20250204	121200	12387820	2835	2835	2835	2835	0
412	20250204	121100	12387820	2835	2835	2835	2835	0
413	20250204	121000	12387820	2835	2835	2835	2835	0
414	20250204	120900	12387820	2835	2845	2845	2835	1200
415	20250204	120800	8981150	2850	2850	2850	2850	0
416	20250204	120700	8981150	2850	2850	2850	2850	3
417	20250204	120600	8972600	2850	2860	2860	2850	24
418	20250204	120500	8904190	2840	2840	2840	2840	0
419	20250204	120400	8904190	2840	2840	2840	2840	0
420	20250204	120300	8904190	2840	2840	2840	2840	0
421	20250204	120200	8904190	2840	2840	2840	2840	0
422	20250204	120100	8904190	2840	2840	2840	2840	0
423	20250204	120000	8904190	2840	2845	2845	2840	395
424	20250204	115900	7782030	2850	2850	2850	2850	0
425	20250204	115800	7782030	2850	2850	2850	2850	5
426	20250204	115700	7767780	2855	2855	2855	2855	0
427	20250204	115600	7767780	2855	2855	2855	2855	0
428	20250204	115500	7767780	2855	2855	2855	2855	0
429	20250204	115400	7767780	2855	2855	2855	2855	0
430	20250204	115300	7767780	2855	2855	2855	2855	0
431	20250204	115200	7767780	2855	2855	2855	2855	0
432	20250204	115100	7767780	2855	2855	2855	2855	0
433	20250204	115000	7767780	2855	2855	2855	2855	0
434	20250204	114900	7767780	2855	2855	2855	2855	14
435	20250204	114800	7727810	2855	2855	2855	2855	0
436	20250204	114700	7727810	2855	2855	2855	2855	0
437	20250204	114600	7727810	2855	2855	2855	2855	0
438	20250204	114500	7727810	2855	2855	2855	2855	0
439	20250204	114400	7727810	2855	2855	2855	2855	0
440	20250204	114300	7727810	2855	2855	2855	2855	0
441	20250204	114200	7727810	2855	2855	2855	2855	0
442	20250204	114100	7727810	2855	2855	2855	2855	1
443	20250204	114000	7724955	2850	2850	2850	2850	0
444	20250204	113900	7724955	2850	2850	2850	2850	0
445	20250204	113800	7724955	2850	2850	2850	2850	6
446	20250204	113700	7707855	2845	2845	2845	2845	11
447	20250204	113600	7676560	2845	2855	2855	2845	43
448	20250204	113500	7554195	2855	2855	2855	2855	0
449	20250204	113400	7554195	2855	2855	2855	2855	10
450	20250204	113300	7525645	2860	2860	2860	2860	0
451	20250204	113200	7525645	2860	2860	2860	2860	0
452	20250204	113100	7525645	2860	2860	2860	2860	0
453	20250204	113000	7525645	2860	2860	2860	2860	0
454	20250204	112900	7525645	2860	2860	2860	2860	0
455	20250204	112800	7525645	2860	2860	2860	2860	0
456	20250204	112700	7525645	2860	2860	2860	2860	0
457	20250204	112600	7525645	2860	2860	2860	2860	0
458	20250204	112500	7525645	2860	2860	2860	2860	0
459	20250204	112400	7525645	2860	2860	2860	2860	0
460	20250204	112300	7525645	2860	2860	2860	2860	0
461	20250204	112200	7525645	2860	2860	2860	2860	0
462	20250204	112100	7525645	2860	2860	2860	2860	0
463	20250204	112000	7525645	2860	2860	2860	2860	0
464	20250204	111900	7525645	2860	2855	2860	2855	2
465	20250204	111800	7519930	2855	2855	2855	2855	0
466	20250204	111700	7519930	2855	2855	2855	2855	0
467	20250204	111600	7519930	2855	2855	2855	2855	0
468	20250204	111500	7519930	2855	2855	2855	2855	2
469	20250204	111400	7514220	2855	2850	2855	2850	17
470	20250204	111300	7465720	2850	2850	2850	2850	1
471	20250204	111200	7462870	2835	2835	2835	2835	0
472	20250204	111100	7462870	2835	2845	2845	2835	200
473	20250204	111000	6895840	2850	2850	2850	2850	0
474	20250204	110900	6895840	2850	2850	2850	2850	0
475	20250204	110800	6895840	2850	2850	2850	2850	0
476	20250204	110700	6895840	2850	2850	2850	2850	0
477	20250204	110600	6895840	2850	2855	2855	2850	2
478	20250204	110500	6890135	2865	2865	2865	2865	0
479	20250204	110400	6890135	2865	2865	2865	2865	0
480	20250204	110300	6890135	2865	2865	2865	2865	0
481	20250204	110200	6890135	2865	2865	2865	2865	0
482	20250204	110100	6890135	2865	2865	2865	2865	0
483	20250204	110000	6890135	2865	2865	2865	2865	0
484	20250204	105900	6890135	2865	2865	2865	2865	0
485	20250204	105800	6890135	2865	2865	2865	2865	0
486	20250204	105700	6890135	2865	2865	2865	2865	0
487	20250204	105600	6890135	2865	2865	2865	2865	0
488	20250204	105500	6890135	2865	2865	2865	2865	0
489	20250204	105400	6890135	2865	2865	2865	2865	0
490	20250204	105300	6890135	2865	2865	2865	2865	0
491	20250204	105200	6890135	2865	2865	2865	2865	0
492	20250204	105100	6890135	2865	2865	2865	2865	0
493	20250204	105000	6890135	2865	2865	2865	2865	0
494	20250204	104900	6890135	2865	2865	2865	2865	0
495	20250204	104800	6890135	2865	2865	2865	2865	0
496	20250204	104700	6890135	2865	2865	2865	2865	0
497	20250204	104600	6890135	2865	2865	2865	2865	0
498	20250204	104500	6890135	2865	2865	2865	2865	0
499	20250204	104400	6890135	2865	2865	2865	2865	0
500	20250204	104300	6890135	2865	2865	2865	2865	0
501	20250204	104200	6890135	2865	2865	2865	2865	0
502	20250204	104100	6890135	2865	2850	2865	2850	882
503	20250204	104000	4365790	2850	2850	2850	2850	0
504	20250204	103900	4365790	2850	2845	2850	2845	230
505	20250204	103800	3710440	2850	2850	2850	2850	0
506	20250204	103700	3710440	2850	2850	2850	2850	0
507	20250204	103600	3710440	2850	2850	2850	2850	0
508	20250204	103500	3710440	2850	2850	2850	2850	98
509	20250204	103400	3431140	2850	2850	2850	2850	50
510	20250204	103300	3288640	2850	2850	2850	2850	0
511	20250204	103200	3288640	2850	2850	2850	2850	0
512	20250204	103100	3288640	2850	2855	2855	2850	17
513	20250204	103000	3240185	2850	2850	2850	2850	0
514	20250204	102900	3240185	2850	2855	2855	2850	50
515	20250204	102800	3097680	2850	2850	2850	2850	0
516	20250204	102700	3097680	2850	2850	2850	2850	0
517	20250204	102600	3097680	2850	2850	2850	2850	0
518	20250204	102500	3097680	2850	2850	2850	2850	0
519	20250204	102400	3097680	2850	2850	2850	2850	0
520	20250204	102300	3097680	2850	2850	2850	2850	6
521	20250204	102200	3080580	2850	2850	2850	2850	0
522	20250204	102100	3080580	2850	2850	2850	2850	0
523	20250204	102000	3080580	2850	2855	2855	2850	4
524	20250204	101900	3069170	2860	2860	2860	2860	0
525	20250204	101800	3069170	2860	2860	2860	2860	0
526	20250204	101700	3069170	2860	2860	2860	2860	5
527	20250204	101600	3054870	2860	2860	2860	2860	5
528	20250204	101500	3040570	2860	2860	2860	2860	0
529	20250204	101400	3040570	2860	2860	2860	2860	0
530	20250204	101300	3040570	2860	2860	2860	2860	0
531	20250204	101200	3040570	2860	2860	2860	2860	10
532	20250204	101100	3011970	2860	2860	2860	2860	0
533	20250204	101000	3011970	2860	2860	2860	2860	0
534	20250204	100900	3011970	2860	2860	2860	2860	0
535	20250204	100800	3011970	2860	2860	2860	2860	0
536	20250204	100700	3011970	2860	2860	2860	2860	0
537	20250204	100600	3011970	2860	2860	2860	2860	0
538	20250204	100500	3011970	2860	2860	2860	2860	9
539	20250204	100400	2986230	2860	2860	2860	2860	88
540	20250204	100300	2734550	2860	2860	2860	2860	0
541	20250204	100200	2734550	2860	2860	2860	2860	62
542	20250204	100100	2557230	2855	2855	2855	2855	0
543	20250204	100000	2557230	2855	2855	2855	2855	0
544	20250204	095900	2557230	2855	2855	2855	2855	1
545	20250204	095800	2554375	2860	2860	2860	2860	0
546	20250204	095700	2554375	2860	2860	2860	2860	0
547	20250204	095600	2554375	2860	2860	2860	2860	0
548	20250204	095500	2554375	2860	2860	2860	2860	0
549	20250204	095400	2554375	2860	2860	2860	2860	0
550	20250204	095300	2554375	2860	2860	2860	2860	0
551	20250204	095200	2554375	2860	2860	2860	2860	0
552	20250204	095100	2554375	2860	2860	2860	2860	0
553	20250204	095000	2554375	2860	2860	2860	2860	0
554	20250204	094900	2554375	2860	2860	2860	2860	0
555	20250204	094800	2554375	2860	2860	2860	2860	0
556	20250204	094700	2554375	2860	2860	2860	2860	6
557	20250204	094600	2537215	2860	2860	2860	2860	0
558	20250204	094500	2537215	2860	2860	2860	2860	5
559	20250204	094400	2522915	2860	2860	2860	2860	0
560	20250204	094300	2522915	2860	2860	2860	2860	0
561	20250204	094200	2522915	2860	2860	2860	2860	0
562	20250204	094100	2522915	2860	2860	2860	2860	0
563	20250204	094000	2522915	2860	2860	2860	2860	0
564	20250204	093900	2522915	2860	2860	2860	2860	0
565	20250204	093800	2522915	2860	2860	2860	2860	0
566	20250204	093700	2522915	2860	2860	2860	2860	26
567	20250204	093600	2448555	2860	2860	2860	2860	25
568	20250204	093500	2377055	2860	2860	2860	2860	0
569	20250204	093400	2377055	2860	2860	2860	2860	97
570	20250204	093300	2099635	2860	2860	2860	2860	231
571	20250204	093200	1438975	2860	2860	2860	2860	0
572	20250204	093100	1438975	2860	2860	2860	2860	4
573	20250204	093000	1427535	2860	2860	2860	2860	0
574	20250204	092900	1427535	2860	2860	2860	2860	0
575	20250204	092800	1427535	2860	2860	2860	2860	1
576	20250204	092700	1424675	2855	2855	2855	2855	11
577	20250204	092600	1393270	2855	2855	2855	2855	0
578	20250204	092500	1393270	2855	2855	2855	2855	1
579	20250204	092400	1390415	2850	2850	2850	2850	0
580	20250204	092300	1390415	2850	2850	2850	2850	0
581	20250204	092200	1390415	2850	2850	2850	2850	2
582	20250204	092100	1384715	2845	2845	2845	2845	0
583	20250204	092000	1384715	2845	2845	2845	2845	377
584	20250204	091900	312150	2845	2845	2845	2845	0
585	20250204	091800	312150	2845	2845	2845	2845	0
586	20250204	091700	312150	2845	2845	2845	2845	0
587	20250204	091600	312150	2845	2845	2845	2845	0
588	20250204	091500	312150	2845	2845	2845	2845	0
589	20250204	091400	312150	2845	2845	2845	2845	0
590	20250204	091300	312150	2845	2845	2845	2845	50
591	20250204	091200	169900	2840	2840	2840	2840	0
592	20250204	091100	169900	2840	2840	2840	2840	0
593	20250204	091000	169900	2840	2840	2840	2840	6
594	20250204	090900	152860	2840	2840	2840	2840	0
595	20250204	090800	152860	2840	2840	2840	2840	0
596	20250204	090700	152860	2840	2840	2840	2840	1
597	20250204	090600	150020	2840	2830	2840	2830	3
598	20250204	090500	141515	2830	2830	2830	2830	1
599	20250204	090400	138685	2820	2820	2820	2820	0
600	20250204	090300	138685	2820	2820	2820	2820	0
601	20250204	090200	138685	2820	2850	2850	2805	32
602	20250204	090100	48365	2845	2845	2845	2845	0
603	20250204	090000	48365	2845	2845	2845	2845	17