KissMeData/042600/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192500	71333970	9770	9770	9770	9770	19
3	20250204	192400	71333970	9770	9770	9770	9770	0
4	20250204	192300	71333970	9770	9770	9770	9770	0
5	20250204	192200	71333970	9770	9770	9770	9770	0
6	20250204	192100	71333970	9770	9770	9770	9770	0
7	20250204	192000	71333970	9770	9770	9770	9770	0
8	20250204	191900	71333970	9770	9770	9770	9770	0
9	20250204	191800	71333970	9770	9770	9770	9770	0
10	20250204	191700	71333970	9770	9770	9770	9770	0
11	20250204	191600	71333970	9770	9770	9770	9770	0
12	20250204	191500	71333970	9770	9770	9770	9770	0
13	20250204	191400	71333970	9770	9770	9770	9770	0
14	20250204	191300	71333970	9770	9770	9770	9770	0
15	20250204	191200	71333970	9770	9770	9770	9770	0
16	20250204	191100	71333970	9770	9770	9770	9770	0
17	20250204	191000	71333970	9770	9770	9770	9770	0
18	20250204	190900	71333970	9770	9770	9770	9770	0
19	20250204	190800	71333970	9770	9770	9770	9770	0
20	20250204	190700	71333970	9770	9770	9770	9770	0
21	20250204	190600	71333970	9770	9770	9770	9770	0
22	20250204	190500	71333970	9770	9770	9770	9770	0
23	20250204	190400	71333970	9770	9770	9770	9770	0
24	20250204	190300	71333970	9770	9770	9770	9770	0
25	20250204	190200	71333970	9770	9770	9770	9770	0
26	20250204	190100	71333970	9770	9770	9770	9770	0
27	20250204	190000	71333970	9770	9770	9770	9770	0
28	20250204	185900	71333970	9770	9770	9770	9770	0
29	20250204	185800	71333970	9770	9770	9770	9770	0
30	20250204	185700	71333970	9770	9770	9770	9770	0
31	20250204	185600	71333970	9770	9770	9770	9770	0
32	20250204	185500	71333970	9770	9770	9770	9770	19
33	20250204	185400	71333970	9770	9770	9770	9770	0
34	20250204	185300	71333970	9770	9770	9770	9770	0
35	20250204	185200	71333970	9770	9770	9770	9770	0
36	20250204	185100	71333970	9770	9770	9770	9770	0
37	20250204	185000	71333970	9770	9770	9770	9770	0
38	20250204	184900	71333970	9770	9770	9770	9770	0
39	20250204	184800	71333970	9770	9770	9770	9770	0
40	20250204	184700	71333970	9770	9770	9770	9770	0
41	20250204	184600	71333970	9770	9770	9770	9770	0
42	20250204	184500	71333970	9770	9770	9770	9770	0
43	20250204	184400	71333970	9770	9770	9770	9770	0
44	20250204	184300	71333970	9770	9770	9770	9770	0
45	20250204	184200	71333970	9770	9770	9770	9770	0
46	20250204	184100	71333970	9770	9770	9770	9770	0
47	20250204	184000	71333970	9770	9770	9770	9770	0
48	20250204	183900	71333970	9770	9770	9770	9770	0
49	20250204	183800	71333970	9770	9770	9770	9770	0
50	20250204	183700	71333970	9770	9770	9770	9770	0
51	20250204	183600	71333970	9770	9770	9770	9770	0
52	20250204	183500	71333970	9770	9770	9770	9770	0
53	20250204	183400	71333970	9770	9770	9770	9770	0
54	20250204	183300	71333970	9770	9770	9770	9770	0
55	20250204	183200	71333970	9770	9770	9770	9770	0
56	20250204	183100	71333970	9770	9770	9770	9770	0
57	20250204	183000	71333970	9770	9770	9770	9770	0
58	20250204	182900	71333970	9770	9770	9770	9770	0
59	20250204	182800	71333970	9770	9770	9770	9770	0
60	20250204	182700	71333970	9770	9770	9770	9770	0
61	20250204	182600	71333970	9770	9770	9770	9770	0
62	20250204	182500	71333970	9770	9770	9770	9770	19
63	20250204	182400	71333970	9770	9770	9770	9770	0
64	20250204	182300	71333970	9770	9770	9770	9770	0
65	20250204	182200	71333970	9770	9770	9770	9770	0
66	20250204	182100	71333970	9770	9770	9770	9770	0
67	20250204	182000	71333970	9770	9770	9770	9770	0
68	20250204	181900	71333970	9770	9770	9770	9770	0
69	20250204	181800	71333970	9770	9770	9770	9770	0
70	20250204	181700	71333970	9770	9770	9770	9770	0
71	20250204	181600	71333970	9770	9770	9770	9770	0
72	20250204	181500	71333970	9770	9770	9770	9770	0
73	20250204	181400	71333970	9770	9770	9770	9770	0
74	20250204	181300	71333970	9770	9770	9770	9770	0
75	20250204	181200	71333970	9770	9770	9770	9770	0
76	20250204	181100	71333970	9770	9770	9770	9770	0
77	20250204	181000	71333970	9770	9770	9770	9770	0
78	20250204	180900	71333970	9770	9770	9770	9770	0
79	20250204	180800	71333970	9770	9770	9770	9770	0
80	20250204	180700	71333970	9770	9770	9770	9770	0
81	20250204	180600	71333970	9770	9770	9770	9770	0
82	20250204	180500	71333970	9770	9770	9770	9770	0
83	20250204	180400	71333970	9770	9770	9770	9770	0
84	20250204	180300	71333970	9770	9770	9770	9770	0
85	20250204	180200	71333970	9770	9770	9770	9770	0
86	20250204	180100	71333970	9770	9770	9770	9770	0
87	20250204	180000	71333970	9770	9770	9770	9770	0
88	20250204	175900	71333970	9770	9770	9770	9770	0
89	20250204	175800	71333970	9770	9770	9770	9770	0
90	20250204	175700	71333970	9770	9770	9770	9770	0
91	20250204	175600	71333970	9770	9770	9770	9770	0
92	20250204	175500	71333970	9770	9770	9770	9770	19
93	20250204	175400	71333970	9770	9770	9770	9770	0
94	20250204	175300	71333970	9770	9770	9770	9770	0
95	20250204	175200	71333970	9770	9770	9770	9770	0
96	20250204	175100	71333970	9770	9770	9770	9770	0
97	20250204	175000	71333970	9770	9770	9770	9770	0
98	20250204	174900	71333970	9770	9770	9770	9770	0
99	20250204	174800	71333970	9770	9770	9770	9770	0
100	20250204	174700	71333970	9770	9770	9770	9770	0
101	20250204	174600	71333970	9770	9770	9770	9770	0
102	20250204	174500	71333970	9770	9770	9770	9770	0
103	20250204	174400	71333970	9770	9770	9770	9770	0
104	20250204	174300	71333970	9770	9770	9770	9770	0
105	20250204	174200	71333970	9770	9770	9770	9770	0
106	20250204	174100	71333970	9770	9770	9770	9770	0
107	20250204	174000	71333970	9770	9770	9770	9770	0
108	20250204	173900	71333970	9770	9770	9770	9770	0
109	20250204	173800	71333970	9770	9770	9770	9770	0
110	20250204	173700	71333970	9770	9770	9770	9770	0
111	20250204	173600	71333970	9770	9770	9770	9770	0
112	20250204	173500	71333970	9770	9770	9770	9770	0
113	20250204	173400	71333970	9770	9770	9770	9770	0
114	20250204	173300	71333970	9770	9770	9770	9770	0
115	20250204	173200	71333970	9770	9770	9770	9770	0
116	20250204	173100	71333970	9770	9770	9770	9770	0
117	20250204	173000	71333970	9770	9770	9770	9770	0
118	20250204	172900	71333970	9770	9770	9770	9770	0
119	20250204	172800	71333970	9770	9770	9770	9770	0
120	20250204	172700	71333970	9770	9770	9770	9770	0
121	20250204	172600	71333970	9770	9770	9770	9770	0
122	20250204	172500	71333970	9770	9770	9770	9770	19
123	20250204	172400	71333970	9770	9770	9770	9770	0
124	20250204	172300	71333970	9770	9770	9770	9770	0
125	20250204	172200	71333970	9770	9770	9770	9770	0
126	20250204	172100	71333970	9770	9770	9770	9770	0
127	20250204	172000	71333970	9770	9770	9770	9770	0
128	20250204	171900	71333970	9770	9770	9770	9770	0
129	20250204	171800	71333970	9770	9770	9770	9770	0
130	20250204	171700	71333970	9770	9770	9770	9770	0
131	20250204	171600	71333970	9770	9770	9770	9770	0
132	20250204	171500	71333970	9770	9770	9770	9770	0
133	20250204	171400	71333970	9770	9770	9770	9770	0
134	20250204	171300	71333970	9770	9770	9770	9770	0
135	20250204	171200	71333970	9770	9770	9770	9770	0
136	20250204	171100	71333970	9770	9770	9770	9770	0
137	20250204	171000	71333970	9770	9770	9770	9770	0
138	20250204	170900	71333970	9770	9770	9770	9770	0
139	20250204	170800	71333970	9770	9770	9770	9770	0
140	20250204	170700	71333970	9770	9770	9770	9770	0
141	20250204	170600	71333970	9770	9770	9770	9770	0
142	20250204	170500	71333970	9770	9770	9770	9770	0
143	20250204	170400	71333970	9770	9770	9770	9770	0
144	20250204	170300	71333970	9770	9770	9770	9770	0
145	20250204	170200	71333970	9770	9770	9770	9770	0
146	20250204	170100	71333970	9770	9770	9770	9770	0
147	20250204	170000	71333970	9770	9770	9770	9770	0
148	20250204	165900	71333970	9770	9770	9770	9770	0
149	20250204	165800	71333970	9770	9770	9770	9770	0
150	20250204	165700	71333970	9770	9770	9770	9770	0
151	20250204	165600	71333970	9770	9770	9770	9770	0
152	20250204	165500	71333970	9770	9770	9770	9770	19
153	20250204	165400	71333970	9770	9770	9770	9770	0
154	20250204	165300	71333970	9770	9770	9770	9770	0
155	20250204	165200	71333970	9770	9770	9770	9770	0
156	20250204	165100	71333970	9770	9770	9770	9770	0
157	20250204	165000	71333970	9770	9770	9770	9770	0
158	20250204	164900	71333970	9770	9770	9770	9770	0
159	20250204	164800	71333970	9770	9770	9770	9770	0
160	20250204	164700	71333970	9770	9770	9770	9770	0
161	20250204	164600	71333970	9770	9770	9770	9770	0
162	20250204	164500	71333970	9770	9770	9770	9770	0
163	20250204	164400	71333970	9770	9770	9770	9770	0
164	20250204	164300	71333970	9770	9770	9770	9770	0
165	20250204	164200	71333970	9770	9770	9770	9770	0
166	20250204	164100	71333970	9770	9770	9770	9770	0
167	20250204	164000	71333970	9770	9770	9770	9770	0
168	20250204	163900	71333970	9770	9770	9770	9770	0
169	20250204	163800	71333970	9770	9770	9770	9770	0
170	20250204	163700	71333970	9770	9770	9770	9770	0
171	20250204	163600	71333970	9770	9770	9770	9770	0
172	20250204	163500	71333970	9770	9770	9770	9770	0
173	20250204	163400	71333970	9770	9770	9770	9770	0
174	20250204	163300	71333970	9770	9770	9770	9770	0
175	20250204	163200	71333970	9770	9770	9770	9770	0
176	20250204	163100	71333970	9770	9770	9770	9770	0
177	20250204	163000	71333970	9770	9770	9770	9770	0
178	20250204	162900	71333970	9770	9770	9770	9770	0
179	20250204	162800	71333970	9770	9770	9770	9770	0
180	20250204	162700	71333970	9770	9770	9770	9770	0
181	20250204	162600	71333970	9770	9770	9770	9770	0
182	20250204	162500	71333970	9770	9770	9770	9770	19
183	20250204	162400	71333970	9770	9770	9770	9770	0
184	20250204	162300	71333970	9770	9770	9770	9770	0
185	20250204	162200	71333970	9770	9770	9770	9770	0
186	20250204	162100	71333970	9770	9770	9770	9770	0
187	20250204	162000	71333970	9770	9770	9770	9770	0
188	20250204	161900	71333970	9770	9770	9770	9770	0
189	20250204	161800	71333970	9770	9770	9770	9770	0
190	20250204	161700	71333970	9770	9770	9770	9770	0
191	20250204	161600	71333970	9770	9770	9770	9770	0
192	20250204	161500	71333970	9770	9770	9770	9770	0
193	20250204	161400	71333970	9770	9770	9770	9770	0
194	20250204	161300	71333970	9770	9770	9770	9770	0
195	20250204	161200	71333970	9770	9770	9770	9770	0
196	20250204	161100	71333970	9770	9770	9770	9770	0
197	20250204	161000	71333970	9770	9770	9770	9770	0
198	20250204	160900	71333970	9770	9770	9770	9770	0
199	20250204	160800	71333970	9770	9770	9770	9770	0
200	20250204	160700	71333970	9770	9770	9770	9770	0
201	20250204	160600	71333970	9770	9770	9770	9770	0
202	20250204	160500	71333970	9770	9770	9770	9770	0
203	20250204	160400	71333970	9770	9770	9770	9770	0
204	20250204	160300	71333970	9770	9770	9770	9770	0
205	20250204	160200	71333970	9770	9770	9770	9770	0
206	20250204	160100	71333970	9770	9770	9770	9770	0
207	20250204	160000	71333970	9770	9770	9770	9770	0
208	20250204	155900	71333970	9770	9770	9770	9770	0
209	20250204	155800	71333970	9770	9770	9770	9770	0
210	20250204	155700	71333970	9770	9770	9770	9770	0
211	20250204	155600	71333970	9770	9770	9770	9770	0
212	20250204	155500	71333970	9770	9770	9770	9770	19
213	20250204	155400	71333970	9770	9770	9770	9770	0
214	20250204	155300	71333970	9770	9770	9770	9770	0
215	20250204	155200	71333970	9770	9770	9770	9770	0
216	20250204	155100	71333970	9770	9770	9770	9770	0
217	20250204	155000	71333970	9770	9770	9770	9770	0
218	20250204	154900	71333970	9770	9770	9770	9770	0
219	20250204	154800	71333970	9770	9770	9770	9770	0
220	20250204	154700	71333970	9770	9770	9770	9770	0
221	20250204	154600	71333970	9770	9770	9770	9770	0
222	20250204	154500	71333970	9770	9770	9770	9770	0
223	20250204	154400	71333970	9770	9770	9770	9770	0
224	20250204	154300	71333970	9770	9770	9770	9770	0
225	20250204	154200	71333970	9770	9770	9770	9770	0
226	20250204	154100	71333970	9770	9770	9770	9770	0
227	20250204	154000	71333970	9770	9770	9770	9770	0
228	20250204	153900	71333970	9770	9770	9770	9770	0
229	20250204	153800	71333970	9770	9770	9770	9770	0
230	20250204	153700	71333970	9770	9770	9770	9770	0
231	20250204	153600	71333970	9770	9770	9770	9770	0
232	20250204	153500	71333970	9770	9770	9770	9770	0
233	20250204	153400	71333970	9770	9770	9770	9770	0
234	20250204	153300	71333970	9770	9770	9770	9770	0
235	20250204	153200	71333970	9770	9770	9770	9770	0
236	20250204	153100	71333970	9770	9770	9770	9770	0
237	20250204	153000	71333970	9770	9770	9770	9770	19
238	20250204	152900	71148340	9770	9770	9770	9770	0
239	20250204	152800	71148340	9770	9770	9770	9770	0
240	20250204	152700	71148340	9770	9770	9770	9770	0
241	20250204	152600	71148340	9770	9770	9770	9770	0
242	20250204	152500	71148340	9770	9770	9770	9770	0
243	20250204	152400	71148340	9770	9770	9770	9770	0
244	20250204	152300	71148340	9770	9770	9770	9770	0
245	20250204	152200	71148340	9770	9770	9770	9770	0
246	20250204	152100	71148340	9770	9770	9770	9770	0
247	20250204	152000	71148340	9770	9770	9770	9770	0
248	20250204	151900	71148340	9770	9720	9770	9720	6
249	20250204	151800	71089880	9750	9750	9750	9750	36
250	20250204	151700	70738880	9770	9770	9770	9770	0
251	20250204	151600	70738880	9770	9770	9770	9770	0
252	20250204	151500	70738880	9770	9720	9770	9720	3
253	20250204	151400	70709670	9770	9770	9770	9770	0
254	20250204	151300	70709670	9770	9720	9770	9720	13
255	20250204	151200	70583210	9770	9770	9770	9770	2
256	20250204	151100	70563670	9720	9720	9720	9720	0
257	20250204	151000	70563670	9720	9720	9720	9720	0
258	20250204	150900	70563670	9720	9720	9720	9720	4
259	20250204	150800	70524790	9780	9780	9780	9780	0
260	20250204	150700	70524790	9780	9780	9780	9780	0
261	20250204	150600	70524790	9780	9780	9780	9780	0
262	20250204	150500	70524790	9780	9780	9780	9780	0
263	20250204	150400	70524790	9780	9780	9780	9780	0
264	20250204	150300	70524790	9780	9780	9780	9780	0
265	20250204	150200	70524790	9780	9780	9780	9780	0
266	20250204	150100	70524790	9780	9780	9780	9780	0
267	20250204	150000	70524790	9780	9780	9780	9780	0
268	20250204	145900	70524790	9780	9780	9780	9780	0
269	20250204	145800	70524790	9780	9780	9780	9780	0
270	20250204	145700	70524790	9780	9780	9780	9780	1
271	20250204	145600	70515010	9780	9780	9780	9780	308
272	20250204	145500	67502770	9720	9720	9720	9720	0
273	20250204	145400	67502770	9720	9720	9720	9720	0
274	20250204	145300	67502770	9720	9720	9720	9720	0
275	20250204	145200	67502770	9720	9720	9720	9720	2
276	20250204	145100	67483330	9780	9780	9780	9780	0
277	20250204	145000	67483330	9780	9780	9780	9780	0
278	20250204	144900	67483330	9780	9780	9780	9780	0
279	20250204	144800	67483330	9780	9780	9780	9780	0
280	20250204	144700	67483330	9780	9780	9780	9780	0
281	20250204	144600	67483330	9780	9780	9780	9780	0
282	20250204	144500	67483330	9780	9780	9780	9780	0
283	20250204	144400	67483330	9780	9780	9780	9780	0
284	20250204	144300	67483330	9780	9780	9780	9780	0
285	20250204	144200	67483330	9780	9780	9780	9780	0
286	20250204	144100	67483330	9780	9780	9780	9780	0
287	20250204	144000	67483330	9780	9780	9780	9780	0
288	20250204	143900	67483330	9780	9780	9780	9780	0
289	20250204	143800	67483330	9780	9780	9780	9780	1
290	20250204	143700	67473550	9710	9710	9710	9710	0
291	20250204	143600	67473550	9710	9710	9710	9710	0
292	20250204	143500	67473550	9710	9690	9710	9690	50
293	20250204	143400	66988150	9690	9690	9690	9690	0
294	20250204	143300	66988150	9690	9680	9690	9680	46
295	20250204	143200	66542470	9700	9700	9700	9700	0
296	20250204	143100	66542470	9700	9650	9700	9650	2
297	20250204	143000	66523120	9630	9700	9700	9620	107
298	20250204	142900	65490810	9710	9710	9710	9710	0
299	20250204	142800	65490810	9710	9710	9710	9710	0
300	20250204	142700	65490810	9710	9710	9710	9710	0
301	20250204	142600	65490810	9710	9710	9710	9710	0
302	20250204	142500	65490810	9710	9710	9710	9710	2
303	20250204	142400	65471390	9690	9690	9690	9690	2
304	20250204	142300	65452010	9680	9680	9680	9680	0
305	20250204	142200	65452010	9680	9680	9680	9680	2
306	20250204	142100	65432650	9700	9700	9700	9700	3
307	20250204	142000	65403550	9700	9700	9700	9700	0
308	20250204	141900	65403550	9700	9700	9700	9700	0
309	20250204	141800	65403550	9700	9700	9700	9700	0
310	20250204	141700	65403550	9700	9700	9700	9700	0
311	20250204	141600	65403550	9700	9700	9700	9700	10
312	20250204	141500	65306550	9700	9700	9700	9700	127
313	20250204	141400	64074650	9700	9700	9700	9700	0
314	20250204	141300	64074650	9700	9700	9700	9700	0
315	20250204	141200	64074650	9700	9700	9700	9700	10
316	20250204	141100	63977650	9710	9710	9710	9710	0
317	20250204	141000	63977650	9710	9710	9710	9710	3
318	20250204	140900	63948520	9710	9710	9710	9710	0
319	20250204	140800	63948520	9710	9710	9710	9710	0
320	20250204	140700	63948520	9710	9710	9710	9710	0
321	20250204	140600	63948520	9710	9730	9730	9710	292
322	20250204	140500	61109480	9750	9750	9750	9750	0
323	20250204	140400	61109480	9750	9750	9750	9750	5
324	20250204	140300	61060730	9750	9750	9750	9750	0
325	20250204	140200	61060730	9750	9750	9750	9750	0
326	20250204	140100	61060730	9750	9750	9750	9750	0
327	20250204	140000	61060730	9750	9780	9780	9750	1400
328	20250204	135900	47407640	9780	9780	9780	9780	0
329	20250204	135800	47407640	9780	9780	9780	9780	0
330	20250204	135700	47407640	9780	9780	9780	9780	0
331	20250204	135600	47407640	9780	9780	9780	9780	0
332	20250204	135500	47407640	9780	9780	9780	9780	7
333	20250204	135400	47339180	9830	9830	9830	9830	1
334	20250204	135300	47329350	9830	9830	9830	9830	5
335	20250204	135200	47280200	9780	9780	9780	9780	0
336	20250204	135100	47280200	9780	9780	9780	9780	0
337	20250204	135000	47280200	9780	9780	9780	9780	0
338	20250204	134900	47280200	9780	9780	9780	9780	0
339	20250204	134800	47280200	9780	9780	9780	9780	20
340	20250204	134700	47084600	9780	9780	9780	9780	0
341	20250204	134600	47084600	9780	9780	9780	9780	0
342	20250204	134500	47084600	9780	9780	9780	9780	0
343	20250204	134400	47084600	9780	9780	9780	9780	0
344	20250204	134300	47084600	9780	9780	9780	9780	0
345	20250204	134200	47084600	9780	9780	9780	9780	0
346	20250204	134100	47084600	9780	9780	9780	9780	0
347	20250204	134000	47084600	9780	9780	9780	9780	0
348	20250204	133900	47084600	9780	9780	9780	9780	0
349	20250204	133800	47084600	9780	9780	9780	9780	0
350	20250204	133700	47084600	9780	9780	9780	9780	0
351	20250204	133600	47084600	9780	9780	9780	9780	0
352	20250204	133500	47084600	9780	9780	9780	9780	0
353	20250204	133400	47084600	9780	9780	9780	9780	0
354	20250204	133300	47084600	9780	9780	9780	9780	0
355	20250204	133200	47084600	9780	9780	9780	9780	0
356	20250204	133100	47084600	9780	9780	9780	9780	0
357	20250204	133000	47084600	9780	9780	9780	9780	0
358	20250204	132900	47084600	9780	9780	9780	9780	0
359	20250204	132800	47084600	9780	9780	9780	9780	0
360	20250204	132700	47084600	9780	9780	9780	9780	0
361	20250204	132600	47084600	9780	9780	9780	9780	1
362	20250204	132500	47074820	9770	9770	9770	9770	0
363	20250204	132400	47074820	9770	9770	9770	9770	0
364	20250204	132300	47074820	9770	9770	9770	9770	7
365	20250204	132200	47006430	9840	9840	9840	9840	0
366	20250204	132100	47006430	9840	9840	9840	9840	0
367	20250204	132000	47006430	9840	9840	9840	9840	0
368	20250204	131900	47006430	9840	9840	9840	9840	0
369	20250204	131800	47006430	9840	9840	9840	9840	1
370	20250204	131700	46996590	9790	9840	9840	9790	1044
371	20250204	131600	36762040	9840	9840	9840	9840	8
372	20250204	131500	36683320	9840	9840	9840	9840	0
373	20250204	131400	36683320	9840	9840	9840	9840	0
374	20250204	131300	36683320	9840	9840	9840	9840	40
375	20250204	131200	36289720	9890	9890	9890	9890	0
376	20250204	131100	36289720	9890	9890	9890	9890	0
377	20250204	131000	36289720	9890	9890	9890	9890	0
378	20250204	130900	36289720	9890	9890	9890	9890	0
379	20250204	130800	36289720	9890	9890	9890	9890	1
380	20250204	130700	36279830	9860	9860	9860	9860	0
381	20250204	130600	36279830	9860	9860	9860	9860	0
382	20250204	130500	36279830	9860	9860	9860	9860	0
383	20250204	130400	36279830	9860	9860	9860	9860	0
384	20250204	130300	36279830	9860	9860	9860	9860	28
385	20250204	130200	36003750	9860	9860	9860	9860	45
386	20250204	130100	35560050	9860	9860	9860	9860	0
387	20250204	130000	35560050	9860	9860	9860	9860	0
388	20250204	125900	35560050	9860	9860	9860	9860	0
389	20250204	125800	35560050	9860	9860	9860	9860	0
390	20250204	125700	35560050	9860	9860	9860	9860	0
391	20250204	125600	35560050	9860	9860	9860	9860	0
392	20250204	125500	35560050	9860	9860	9860	9860	0
393	20250204	125400	35560050	9860	9860	9860	9860	0
394	20250204	125300	35560050	9860	9870	9870	9860	18
395	20250204	125200	35382510	9900	9900	9900	9900	0
396	20250204	125100	35382510	9900	9900	9900	9900	0
397	20250204	125000	35382510	9900	9900	9900	9900	0
398	20250204	124900	35382510	9900	9900	9900	9900	0
399	20250204	124800	35382510	9900	9900	9900	9900	7
400	20250204	124700	35313210	9900	9900	9900	9900	0
401	20250204	124600	35313210	9900	9900	9900	9900	0
402	20250204	124500	35313210	9900	9900	9900	9900	0
403	20250204	124400	35313210	9900	9900	9900	9900	0
404	20250204	124300	35313210	9900	9900	9900	9900	4
405	20250204	124200	35273610	9900	9900	9900	9900	1
406	20250204	124100	35263710	9910	9910	9910	9910	0
407	20250204	124000	35263710	9910	9910	9910	9910	0
408	20250204	123900	35263710	9910	9910	9910	9910	0
409	20250204	123800	35263710	9910	9910	9910	9910	0
410	20250204	123700	35263710	9910	9910	9910	9910	0
411	20250204	123600	35263710	9910	9910	9910	9910	0
412	20250204	123500	35263710	9910	9910	9910	9910	0
413	20250204	123400	35263710	9910	9910	9910	9910	0
414	20250204	123300	35263710	9910	9910	9910	9910	0
415	20250204	123200	35263710	9910	9910	9910	9910	0
416	20250204	123100	35263710	9910	9910	9910	9910	0
417	20250204	123000	35263710	9910	9910	9910	9910	20
418	20250204	122900	35065510	9910	9910	9910	9910	25
419	20250204	122800	34817760	9910	9910	9910	9910	0
420	20250204	122700	34817760	9910	9870	9910	9870	4
421	20250204	122600	34778240	9870	9870	9870	9870	1
422	20250204	122500	34768370	9860	9860	9860	9860	0
423	20250204	122400	34768370	9860	9860	9860	9860	0
424	20250204	122300	34768370	9860	9860	9860	9860	0
425	20250204	122200	34768370	9860	9860	9860	9860	0
426	20250204	122100	34768370	9860	9860	9860	9860	6
427	20250204	122000	34709210	9920	9920	9920	9920	0
428	20250204	121900	34709210	9920	9920	9920	9920	0
429	20250204	121800	34709210	9920	9920	9920	9920	0
430	20250204	121700	34709210	9920	9920	9920	9920	0
431	20250204	121600	34709210	9920	9920	9920	9920	0
432	20250204	121500	34709210	9920	9920	9920	9920	0
433	20250204	121400	34709210	9920	9920	9920	9920	0
434	20250204	121300	34709210	9920	9920	9920	9920	0
435	20250204	121200	34709210	9920	9920	9920	9920	0
436	20250204	121100	34709210	9920	9920	9920	9920	0
437	20250204	121000	34709210	9920	9920	9920	9920	0
438	20250204	120900	34709210	9920	9920	9920	9920	0
439	20250204	120800	34709210	9920	9920	9920	9920	0
440	20250204	120700	34709210	9920	9920	9920	9920	0
441	20250204	120600	34709210	9920	9920	9920	9920	0
442	20250204	120500	34709210	9920	9920	9920	9920	0
443	20250204	120400	34709210	9920	9920	9920	9920	0
444	20250204	120300	34709210	9920	9920	9920	9920	0
445	20250204	120200	34709210	9920	9920	9920	9920	0
446	20250204	120100	34709210	9920	9920	9920	9920	0
447	20250204	120000	34709210	9920	9920	9920	9920	0
448	20250204	115900	34709210	9920	9920	9920	9920	0
449	20250204	115800	34709210	9920	9920	9920	9920	1
450	20250204	115700	34699290	9920	9920	9920	9920	0
451	20250204	115600	34699290	9920	9920	9920	9920	0
452	20250204	115500	34699290	9920	9910	9920	9910	104
453	20250204	115400	33667660	9840	9840	9840	9840	0
454	20250204	115300	33667660	9840	9840	9840	9840	0
455	20250204	115200	33667660	9840	9840	9840	9840	0
456	20250204	115100	33667660	9840	9840	9840	9840	0
457	20250204	115000	33667660	9840	9840	9840	9840	0
458	20250204	114900	33667660	9840	9840	9840	9840	0
459	20250204	114800	33667660	9840	9840	9840	9840	1
460	20250204	114700	33657820	9840	9840	9840	9840	0
461	20250204	114600	33657820	9840	9840	9840	9840	0
462	20250204	114500	33657820	9840	9840	9840	9840	0
463	20250204	114400	33657820	9840	9840	9840	9840	0
464	20250204	114300	33657820	9840	9840	9840	9840	0
465	20250204	114200	33657820	9840	9840	9840	9840	0
466	20250204	114100	33657820	9840	9840	9840	9840	0
467	20250204	114000	33657820	9840	9840	9840	9840	0
468	20250204	113900	33657820	9840	9840	9840	9840	0
469	20250204	113800	33657820	9840	9840	9840	9840	0
470	20250204	113700	33657820	9840	9840	9840	9840	0
471	20250204	113600	33657820	9840	9840	9840	9840	0
472	20250204	113500	33657820	9840	9840	9840	9840	0
473	20250204	113400	33657820	9840	9840	9840	9840	0
474	20250204	113300	33657820	9840	9840	9840	9840	0
475	20250204	113200	33657820	9840	9840	9840	9840	0
476	20250204	113100	33657820	9840	9840	9840	9840	2
477	20250204	113000	33638140	9840	9920	9920	9840	108
478	20250204	112900	32574290	9920	9920	9920	9920	0
479	20250204	112800	32574290	9920	9920	9920	9920	0
480	20250204	112700	32574290	9920	9920	9920	9920	0
481	20250204	112600	32574290	9920	9920	9920	9920	0
482	20250204	112500	32574290	9920	9920	9920	9920	0
483	20250204	112400	32574290	9920	9920	9920	9920	0
484	20250204	112300	32574290	9920	9920	9920	9920	0
485	20250204	112200	32574290	9920	9920	9920	9920	1
486	20250204	112100	32564370	9920	9920	9920	9920	0
487	20250204	112000	32564370	9920	9920	9920	9920	0
488	20250204	111900	32564370	9920	9920	9920	9920	0
489	20250204	111800	32564370	9920	9920	9920	9920	0
490	20250204	111700	32564370	9920	9920	9920	9920	0
491	20250204	111600	32564370	9920	9920	9920	9920	1
492	20250204	111500	32554450	9920	9920	9920	9920	0
493	20250204	111400	32554450	9920	9920	9920	9920	0
494	20250204	111300	32554450	9920	9920	9920	9920	0
495	20250204	111200	32554450	9920	9920	9920	9920	0
496	20250204	111100	32554450	9920	9920	9920	9920	0
497	20250204	111000	32554450	9920	9920	9920	9920	1
498	20250204	110900	32544530	9830	9830	9830	9830	0
499	20250204	110800	32544530	9830	9830	9830	9830	0
500	20250204	110700	32544530	9830	9830	9830	9830	0
501	20250204	110600	32544530	9830	9830	9830	9830	8
502	20250204	110500	32465890	9920	9920	9920	9920	0
503	20250204	110400	32465890	9920	9920	9920	9920	0
504	20250204	110300	32465890	9920	9920	9920	9920	0
505	20250204	110200	32465890	9920	9920	9920	9920	0
506	20250204	110100	32465890	9920	9920	9920	9920	0
507	20250204	110000	32465890	9920	9920	9920	9920	0
508	20250204	105900	32465890	9920	9920	9920	9920	0
509	20250204	105800	32465890	9920	9920	9920	9920	2
510	20250204	105700	32446050	9920	9920	9920	9920	0
511	20250204	105600	32446050	9920	9920	9920	9920	0
512	20250204	105500	32446050	9920	9910	9920	9910	2
513	20250204	105400	32426220	9910	9910	9910	9910	2
514	20250204	105300	32406400	9790	9790	9790	9790	0
515	20250204	105200	32406400	9790	9790	9790	9790	0
516	20250204	105100	32406400	9790	9790	9790	9790	0
517	20250204	105000	32406400	9790	9790	9790	9790	1
518	20250204	104900	32396610	9760	9920	9920	9760	106
519	20250204	104800	31358980	9880	9880	9880	9880	0
520	20250204	104700	31358980	9880	9900	9900	9880	95
521	20250204	104600	30418540	9900	9900	9900	9900	0
522	20250204	104500	30418540	9900	9900	9900	9900	0
523	20250204	104400	30418540	9900	9910	9910	9900	32
524	20250204	104300	30101450	9910	9910	9910	9910	2
525	20250204	104200	30081630	9900	9900	9900	9900	109
526	20250204	104100	29002530	9900	9900	9900	9900	0
527	20250204	104000	29002530	9900	9900	9900	9900	0
528	20250204	103900	29002530	9900	9900	9900	9900	0
529	20250204	103800	29002530	9900	9900	9900	9900	0
530	20250204	103700	29002530	9900	9900	9900	9900	0
531	20250204	103600	29002530	9900	9900	9900	9900	4
532	20250204	103500	28962930	9910	9910	9910	9910	0
533	20250204	103400	28962930	9910	9910	9910	9910	0
534	20250204	103300	28962930	9910	9910	9910	9910	0
535	20250204	103200	28962930	9910	9910	9910	9910	0
536	20250204	103100	28962930	9910	9910	9910	9910	0
537	20250204	103000	28962930	9910	9910	9910	9910	0
538	20250204	102900	28962930	9910	9910	9910	9910	0
539	20250204	102800	28962930	9910	9910	9910	9910	0
540	20250204	102700	28962930	9910	9910	9910	9910	0
541	20250204	102600	28962930	9910	9910	9910	9910	0
542	20250204	102500	28962930	9910	9910	9910	9910	0
543	20250204	102400	28962930	9910	9910	9910	9910	0
544	20250204	102300	28962930	9910	9910	9910	9910	2
545	20250204	102200	28943110	9910	9910	9910	9910	0
546	20250204	102100	28943110	9910	9910	9910	9910	0
547	20250204	102000	28943110	9910	9910	9910	9910	0
548	20250204	101900	28943110	9910	9910	9910	9910	0
549	20250204	101800	28943110	9910	9910	9910	9910	0
550	20250204	101700	28943110	9910	9910	9910	9910	0
551	20250204	101600	28943110	9910	9870	9910	9870	12
552	20250204	101500	28824630	9880	9880	9880	9880	0
553	20250204	101400	28824630	9880	9880	9880	9880	1
554	20250204	101300	28814750	9880	9880	9880	9880	1
555	20250204	101200	28804870	9910	9900	9910	9880	127
556	20250204	101100	27547630	9900	9900	9900	9900	0
557	20250204	101000	27547630	9900	9900	9900	9900	0
558	20250204	100900	27547630	9900	9900	9900	9900	0
559	20250204	100800	27547630	9900	9900	9900	9900	0
560	20250204	100700	27547630	9900	9900	9900	9900	0
561	20250204	100600	27547630	9900	9900	9900	9900	0
562	20250204	100500	27547630	9900	9900	9900	9900	2
563	20250204	100400	27527830	9890	9910	9910	9890	14
564	20250204	100300	27389170	9910	9910	9910	9910	0
565	20250204	100200	27389170	9910	9910	9910	9910	0
566	20250204	100100	27389170	9910	9910	9910	9910	0
567	20250204	100000	27389170	9910	9910	9910	9910	0
568	20250204	095900	27389170	9910	9910	9910	9910	0
569	20250204	095800	27389170	9910	9910	9910	9910	2
570	20250204	095700	27369350	9910	9910	9910	9910	0
571	20250204	095600	27369350	9910	9910	9910	9910	0
572	20250204	095500	27369350	9910	9910	9910	9910	30
573	20250204	095400	27072050	9950	9950	9950	9950	0
574	20250204	095300	27072050	9950	9950	9950	9950	0
575	20250204	095200	27072050	9950	9950	9950	9950	0
576	20250204	095100	27072050	9950	9950	9950	9950	1
577	20250204	095000	27062100	9940	9940	9940	9940	0
578	20250204	094900	27062100	9940	9940	9940	9940	500
579	20250204	094800	22092100	9940	9940	9940	9940	5
580	20250204	094700	22042400	9860	9860	9860	9860	0
581	20250204	094600	22042400	9860	9860	9860	9860	0
582	20250204	094500	22042400	9860	9860	9860	9860	0
583	20250204	094400	22042400	9860	9860	9860	9860	1
584	20250204	094300	22032540	9860	9860	9860	9860	0
585	20250204	094200	22032540	9860	9860	9860	9860	0
586	20250204	094100	22032540	9860	9860	9860	9860	0
587	20250204	094000	22032540	9860	9860	9860	9860	0
588	20250204	093900	22032540	9860	9860	9860	9860	10
589	20250204	093800	21933940	9850	9850	9850	9850	14
590	20250204	093700	21796040	9850	9970	9970	9850	3
591	20250204	093600	21766250	9970	9900	9970	9900	355
592	20250204	093500	18230600	9900	9900	9900	9900	0
593	20250204	093400	18230600	9900	9900	9900	9900	0
594	20250204	093300	18230600	9900	9900	9900	9900	10
595	20250204	093200	18131600	9900	9860	9900	9860	503
596	20250204	093100	13153950	9860	9810	9860	9810	20
597	20250204	093000	12957350	9810	9810	9810	9810	2
598	20250204	092900	12937730	9810	9810	9810	9810	2
599	20250204	092800	12918110	9810	9810	9810	9810	0
600	20250204	092700	12918110	9810	9810	9810	9810	0
601	20250204	092600	12918110	9810	9810	9810	9810	0
602	20250204	092500	12918110	9810	9800	9810	9800	200
603	20250204	092400	10957110	9800	9800	9800	9800	0
604	20250204	092300	10957110	9800	9800	9800	9800	50
605	20250204	092200	10467110	9800	9800	9800	9800	0
606	20250204	092100	10467110	9800	9800	9800	9800	241
607	20250204	092000	8105310	9800	9800	9800	9800	0
608	20250204	091900	8105310	9800	9800	9800	9800	0
609	20250204	091800	8105310	9800	9800	9800	9800	0
610	20250204	091700	8105310	9800	9800	9800	9800	0
611	20250204	091600	8105310	9800	9800	9800	9800	0
612	20250204	091500	8105310	9800	9740	9800	9740	37
613	20250204	091400	7744670	9740	9740	9740	9740	45
614	20250204	091300	7306370	9720	9720	9720	9720	0
615	20250204	091200	7306370	9720	9740	9740	9720	104
616	20250204	091100	6295410	9740	9740	9740	9740	0
617	20250204	091000	6295410	9740	9740	9740	9740	50
618	20250204	090900	5808410	9750	9750	9750	9750	0
619	20250204	090800	5808410	9750	9750	9750	9750	0
620	20250204	090700	5808410	9750	9800	9800	9750	70
621	20250204	090600	5124960	9790	9790	9790	9790	5
622	20250204	090500	5076010	9800	9720	9800	9720	4
623	20250204	090400	5037050	9720	9740	9740	9720	492
624	20250204	090300	245010	9810	9810	9810	9810	0
625	20250204	090200	245010	9810	9810	9810	9810	0
626	20250204	090100	245010	9810	9810	9810	9810	0
627	20250204	090000	245010	9810	9800	9810	9800	25