KissMeData/053210/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193300	52355080	4355	4355	4355	4355	220
3	20250204	193200	52355080	4355	4355	4355	4355	0
4	20250204	193100	52355080	4355	4355	4355	4355	0
5	20250204	193000	52355080	4355	4355	4355	4355	0
6	20250204	192900	52355080	4355	4355	4355	4355	0
7	20250204	192800	52355080	4355	4355	4355	4355	0
8	20250204	192700	52355080	4355	4355	4355	4355	0
9	20250204	192600	52355080	4355	4355	4355	4355	0
10	20250204	192500	52355080	4355	4355	4355	4355	0
11	20250204	192400	52355080	4355	4355	4355	4355	0
12	20250204	192300	52355080	4355	4355	4355	4355	0
13	20250204	192200	52355080	4355	4355	4355	4355	0
14	20250204	192100	52355080	4355	4355	4355	4355	0
15	20250204	192000	52355080	4355	4355	4355	4355	0
16	20250204	191900	52355080	4355	4355	4355	4355	0
17	20250204	191800	52355080	4355	4355	4355	4355	0
18	20250204	191700	52355080	4355	4355	4355	4355	0
19	20250204	191600	52355080	4355	4355	4355	4355	0
20	20250204	191500	52355080	4355	4355	4355	4355	0
21	20250204	191400	52355080	4355	4355	4355	4355	0
22	20250204	191300	52355080	4355	4355	4355	4355	0
23	20250204	191200	52355080	4355	4355	4355	4355	0
24	20250204	191100	52355080	4355	4355	4355	4355	0
25	20250204	191000	52355080	4355	4355	4355	4355	0
26	20250204	190900	52355080	4355	4355	4355	4355	0
27	20250204	190800	52355080	4355	4355	4355	4355	0
28	20250204	190700	52355080	4355	4355	4355	4355	0
29	20250204	190600	52355080	4355	4355	4355	4355	0
30	20250204	190500	52355080	4355	4355	4355	4355	0
31	20250204	190400	52355080	4355	4355	4355	4355	0
32	20250204	190300	52355080	4355	4355	4355	4355	220
33	20250204	190200	52355080	4355	4355	4355	4355	0
34	20250204	190100	52355080	4355	4355	4355	4355	0
35	20250204	190000	52355080	4355	4355	4355	4355	0
36	20250204	185900	52355080	4355	4355	4355	4355	0
37	20250204	185800	52355080	4355	4355	4355	4355	0
38	20250204	185700	52355080	4355	4355	4355	4355	0
39	20250204	185600	52355080	4355	4355	4355	4355	0
40	20250204	185500	52355080	4355	4355	4355	4355	0
41	20250204	185400	52355080	4355	4355	4355	4355	0
42	20250204	185300	52355080	4355	4355	4355	4355	0
43	20250204	185200	52355080	4355	4355	4355	4355	0
44	20250204	185100	52355080	4355	4355	4355	4355	0
45	20250204	185000	52355080	4355	4355	4355	4355	0
46	20250204	184900	52355080	4355	4355	4355	4355	0
47	20250204	184800	52355080	4355	4355	4355	4355	0
48	20250204	184700	52355080	4355	4355	4355	4355	0
49	20250204	184600	52355080	4355	4355	4355	4355	0
50	20250204	184500	52355080	4355	4355	4355	4355	0
51	20250204	184400	52355080	4355	4355	4355	4355	0
52	20250204	184300	52355080	4355	4355	4355	4355	0
53	20250204	184200	52355080	4355	4355	4355	4355	0
54	20250204	184100	52355080	4355	4355	4355	4355	0
55	20250204	184000	52355080	4355	4355	4355	4355	0
56	20250204	183900	52355080	4355	4355	4355	4355	0
57	20250204	183800	52355080	4355	4355	4355	4355	0
58	20250204	183700	52355080	4355	4355	4355	4355	0
59	20250204	183600	52355080	4355	4355	4355	4355	0
60	20250204	183500	52355080	4355	4355	4355	4355	0
61	20250204	183400	52355080	4355	4355	4355	4355	0
62	20250204	183300	52355080	4355	4355	4355	4355	220
63	20250204	183200	52355080	4355	4355	4355	4355	0
64	20250204	183100	52355080	4355	4355	4355	4355	0
65	20250204	183000	52355080	4355	4355	4355	4355	0
66	20250204	182900	52355080	4355	4355	4355	4355	0
67	20250204	182800	52355080	4355	4355	4355	4355	0
68	20250204	182700	52355080	4355	4355	4355	4355	0
69	20250204	182600	52355080	4355	4355	4355	4355	0
70	20250204	182500	52355080	4355	4355	4355	4355	0
71	20250204	182400	52355080	4355	4355	4355	4355	0
72	20250204	182300	52355080	4355	4355	4355	4355	0
73	20250204	182200	52355080	4355	4355	4355	4355	0
74	20250204	182100	52355080	4355	4355	4355	4355	0
75	20250204	182000	52355080	4355	4355	4355	4355	0
76	20250204	181900	52355080	4355	4355	4355	4355	0
77	20250204	181800	52355080	4355	4355	4355	4355	0
78	20250204	181700	52355080	4355	4355	4355	4355	0
79	20250204	181600	52355080	4355	4355	4355	4355	0
80	20250204	181500	52355080	4355	4355	4355	4355	0
81	20250204	181400	52355080	4355	4355	4355	4355	0
82	20250204	181300	52355080	4355	4355	4355	4355	0
83	20250204	181200	52355080	4355	4355	4355	4355	0
84	20250204	181100	52355080	4355	4355	4355	4355	0
85	20250204	181000	52355080	4355	4355	4355	4355	0
86	20250204	180900	52355080	4355	4355	4355	4355	0
87	20250204	180800	52355080	4355	4355	4355	4355	0
88	20250204	180700	52355080	4355	4355	4355	4355	0
89	20250204	180600	52355080	4355	4355	4355	4355	0
90	20250204	180500	52355080	4355	4355	4355	4355	0
91	20250204	180400	52355080	4355	4355	4355	4355	0
92	20250204	180300	52355080	4355	4355	4355	4355	220
93	20250204	180200	52355080	4355	4355	4355	4355	0
94	20250204	180100	52355080	4355	4355	4355	4355	0
95	20250204	180000	52355080	4355	4355	4355	4355	0
96	20250204	175900	52355080	4355	4355	4355	4355	0
97	20250204	175800	52355080	4355	4355	4355	4355	0
98	20250204	175700	52355080	4355	4355	4355	4355	0
99	20250204	175600	52355080	4355	4355	4355	4355	0
100	20250204	175500	52355080	4355	4355	4355	4355	0
101	20250204	175400	52355080	4355	4355	4355	4355	0
102	20250204	175300	52355080	4355	4355	4355	4355	0
103	20250204	175200	52355080	4355	4355	4355	4355	0
104	20250204	175100	52355080	4355	4355	4355	4355	0
105	20250204	175000	52355080	4355	4355	4355	4355	0
106	20250204	174900	52355080	4355	4355	4355	4355	0
107	20250204	174800	52355080	4355	4355	4355	4355	0
108	20250204	174700	52355080	4355	4355	4355	4355	0
109	20250204	174600	52355080	4355	4355	4355	4355	0
110	20250204	174500	52355080	4355	4355	4355	4355	0
111	20250204	174400	52355080	4355	4355	4355	4355	0
112	20250204	174300	52355080	4355	4355	4355	4355	0
113	20250204	174200	52355080	4355	4355	4355	4355	0
114	20250204	174100	52355080	4355	4355	4355	4355	0
115	20250204	174000	52355080	4355	4355	4355	4355	0
116	20250204	173900	52355080	4355	4355	4355	4355	0
117	20250204	173800	52355080	4355	4355	4355	4355	0
118	20250204	173700	52355080	4355	4355	4355	4355	0
119	20250204	173600	52355080	4355	4355	4355	4355	0
120	20250204	173500	52355080	4355	4355	4355	4355	0
121	20250204	173400	52355080	4355	4355	4355	4355	0
122	20250204	173300	52355080	4355	4355	4355	4355	220
123	20250204	173200	52355080	4355	4355	4355	4355	0
124	20250204	173100	52355080	4355	4355	4355	4355	0
125	20250204	173000	52355080	4355	4355	4355	4355	0
126	20250204	172900	52355080	4355	4355	4355	4355	0
127	20250204	172800	52355080	4355	4355	4355	4355	0
128	20250204	172700	52355080	4355	4355	4355	4355	0
129	20250204	172600	52355080	4355	4355	4355	4355	0
130	20250204	172500	52355080	4355	4355	4355	4355	0
131	20250204	172400	52355080	4355	4355	4355	4355	0
132	20250204	172300	52355080	4355	4355	4355	4355	0
133	20250204	172200	52355080	4355	4355	4355	4355	0
134	20250204	172100	52355080	4355	4355	4355	4355	0
135	20250204	172000	52355080	4355	4355	4355	4355	0
136	20250204	171900	52355080	4355	4355	4355	4355	0
137	20250204	171800	52355080	4355	4355	4355	4355	0
138	20250204	171700	52355080	4355	4355	4355	4355	0
139	20250204	171600	52355080	4355	4355	4355	4355	0
140	20250204	171500	52355080	4355	4355	4355	4355	0
141	20250204	171400	52355080	4355	4355	4355	4355	0
142	20250204	171300	52355080	4355	4355	4355	4355	0
143	20250204	171200	52355080	4355	4355	4355	4355	0
144	20250204	171100	52355080	4355	4355	4355	4355	0
145	20250204	171000	52355080	4355	4355	4355	4355	0
146	20250204	170900	52355080	4355	4355	4355	4355	0
147	20250204	170800	52355080	4355	4355	4355	4355	0
148	20250204	170700	52355080	4355	4355	4355	4355	0
149	20250204	170600	52355080	4355	4355	4355	4355	0
150	20250204	170500	52355080	4355	4355	4355	4355	0
151	20250204	170400	52355080	4355	4355	4355	4355	0
152	20250204	170300	52355080	4355	4355	4355	4355	220
153	20250204	170200	52355080	4355	4355	4355	4355	0
154	20250204	170100	52355080	4355	4355	4355	4355	0
155	20250204	170000	52355080	4355	4355	4355	4355	0
156	20250204	165900	52355080	4355	4355	4355	4355	0
157	20250204	165800	52355080	4355	4355	4355	4355	0
158	20250204	165700	52355080	4355	4355	4355	4355	0
159	20250204	165600	52355080	4355	4355	4355	4355	0
160	20250204	165500	52355080	4355	4355	4355	4355	0
161	20250204	165400	52355080	4355	4355	4355	4355	0
162	20250204	165300	52355080	4355	4355	4355	4355	0
163	20250204	165200	52355080	4355	4355	4355	4355	0
164	20250204	165100	52355080	4355	4355	4355	4355	0
165	20250204	165000	52355080	4355	4355	4355	4355	0
166	20250204	164900	52355080	4355	4355	4355	4355	0
167	20250204	164800	52355080	4355	4355	4355	4355	0
168	20250204	164700	52355080	4355	4355	4355	4355	0
169	20250204	164600	52355080	4355	4355	4355	4355	0
170	20250204	164500	52355080	4355	4355	4355	4355	0
171	20250204	164400	52355080	4355	4355	4355	4355	0
172	20250204	164300	52355080	4355	4355	4355	4355	0
173	20250204	164200	52355080	4355	4355	4355	4355	0
174	20250204	164100	52355080	4355	4355	4355	4355	0
175	20250204	164000	52355080	4355	4355	4355	4355	0
176	20250204	163900	52355080	4355	4355	4355	4355	0
177	20250204	163800	52355080	4355	4355	4355	4355	0
178	20250204	163700	52355080	4355	4355	4355	4355	0
179	20250204	163600	52355080	4355	4355	4355	4355	0
180	20250204	163500	52355080	4355	4355	4355	4355	0
181	20250204	163400	52355080	4355	4355	4355	4355	0
182	20250204	163300	52355080	4355	4355	4355	4355	220
183	20250204	163200	52355080	4355	4355	4355	4355	0
184	20250204	163100	52355080	4355	4355	4355	4355	0
185	20250204	163000	52355080	4355	4355	4355	4355	0
186	20250204	162900	52355080	4355	4355	4355	4355	0
187	20250204	162800	52355080	4355	4355	4355	4355	0
188	20250204	162700	52355080	4355	4355	4355	4355	0
189	20250204	162600	52355080	4355	4355	4355	4355	0
190	20250204	162500	52355080	4355	4355	4355	4355	0
191	20250204	162400	52355080	4355	4355	4355	4355	0
192	20250204	162300	52355080	4355	4355	4355	4355	0
193	20250204	162200	52355080	4355	4355	4355	4355	0
194	20250204	162100	52355080	4355	4355	4355	4355	0
195	20250204	162000	52355080	4355	4355	4355	4355	0
196	20250204	161900	52355080	4355	4355	4355	4355	0
197	20250204	161800	52355080	4355	4355	4355	4355	0
198	20250204	161700	52355080	4355	4355	4355	4355	0
199	20250204	161600	52355080	4355	4355	4355	4355	0
200	20250204	161500	52355080	4355	4355	4355	4355	0
201	20250204	161400	52355080	4355	4355	4355	4355	0
202	20250204	161300	52355080	4355	4355	4355	4355	0
203	20250204	161200	52355080	4355	4355	4355	4355	0
204	20250204	161100	52355080	4355	4355	4355	4355	0
205	20250204	161000	52355080	4355	4355	4355	4355	0
206	20250204	160900	52355080	4355	4355	4355	4355	0
207	20250204	160800	52355080	4355	4355	4355	4355	0
208	20250204	160700	52355080	4355	4355	4355	4355	0
209	20250204	160600	52355080	4355	4355	4355	4355	0
210	20250204	160500	52355080	4355	4355	4355	4355	0
211	20250204	160400	52355080	4355	4355	4355	4355	0
212	20250204	160300	52355080	4355	4355	4355	4355	220
213	20250204	160200	52355080	4355	4355	4355	4355	0
214	20250204	160100	52355080	4355	4355	4355	4355	0
215	20250204	160000	52355080	4355	4355	4355	4355	0
216	20250204	155900	52355080	4355	4355	4355	4355	0
217	20250204	155800	52355080	4355	4355	4355	4355	0
218	20250204	155700	52355080	4355	4355	4355	4355	0
219	20250204	155600	52355080	4355	4355	4355	4355	0
220	20250204	155500	52355080	4355	4355	4355	4355	0
221	20250204	155400	52355080	4355	4355	4355	4355	0
222	20250204	155300	52355080	4355	4355	4355	4355	0
223	20250204	155200	52355080	4355	4355	4355	4355	0
224	20250204	155100	52355080	4355	4355	4355	4355	0
225	20250204	155000	52355080	4355	4355	4355	4355	0
226	20250204	154900	52355080	4355	4355	4355	4355	0
227	20250204	154800	52355080	4355	4355	4355	4355	0
228	20250204	154700	52355080	4355	4355	4355	4355	0
229	20250204	154600	52355080	4355	4355	4355	4355	0
230	20250204	154500	52355080	4355	4355	4355	4355	0
231	20250204	154400	52355080	4355	4355	4355	4355	0
232	20250204	154300	52355080	4355	4355	4355	4355	0
233	20250204	154200	52355080	4355	4355	4355	4355	0
234	20250204	154100	52355080	4355	4355	4355	4355	0
235	20250204	154000	52355080	4355	4355	4355	4355	0
236	20250204	153900	52355080	4355	4355	4355	4355	0
237	20250204	153800	52355080	4355	4355	4355	4355	0
238	20250204	153700	52355080	4355	4355	4355	4355	0
239	20250204	153600	52355080	4355	4355	4355	4355	0
240	20250204	153500	52355080	4355	4355	4355	4355	0
241	20250204	153400	52355080	4355	4355	4355	4355	0
242	20250204	153300	52355080	4355	4355	4355	4355	220
243	20250204	153200	52355080	4355	4355	4355	4355	0
244	20250204	153100	52355080	4355	4355	4355	4355	0
245	20250204	153000	52355080	4355	4355	4355	4355	220
246	20250204	152900	51396980	4325	4325	4325	4325	0
247	20250204	152800	51396980	4325	4325	4325	4325	0
248	20250204	152700	51396980	4325	4325	4325	4325	0
249	20250204	152600	51396980	4325	4325	4325	4325	0
250	20250204	152500	51396980	4325	4325	4325	4325	0
251	20250204	152400	51396980	4325	4325	4325	4325	0
252	20250204	152300	51396980	4325	4325	4325	4325	0
253	20250204	152200	51396980	4325	4325	4325	4325	0
254	20250204	152100	51396980	4325	4325	4325	4325	0
255	20250204	152000	51396980	4325	4325	4325	4325	0
256	20250204	151900	51396980	4325	4325	4325	4325	0
257	20250204	151800	51396980	4325	4340	4340	4325	5
258	20250204	151700	51375325	4325	4325	4325	4325	138
259	20250204	151600	50778475	4325	4325	4325	4325	3
260	20250204	151500	50765500	4325	4325	4325	4325	3
261	20250204	151400	50752525	4325	4325	4325	4325	3
262	20250204	151300	50739550	4330	4335	4335	4330	21
263	20250204	151200	50648550	4330	4330	4330	4330	17
264	20250204	151100	50574940	4325	4325	4325	4325	3
265	20250204	151000	50561965	4325	4325	4325	4325	3
266	20250204	150900	50548990	4330	4330	4330	4325	59
267	20250204	150800	50293535	4330	4325	4330	4325	48
268	20250204	150700	50085710	4325	4325	4325	4325	3
269	20250204	150600	50072735	4325	4325	4325	4325	3
270	20250204	150500	50059760	4325	4320	4325	4320	76
271	20250204	150400	49731075	4320	4320	4320	4320	3
272	20250204	150300	49718115	4320	4320	4320	4320	3
273	20250204	150200	49705155	4320	4320	4320	4320	70
274	20250204	150100	49402755	4320	4320	4320	4320	3
275	20250204	150000	49389795	4325	4325	4325	4325	4
276	20250204	145900	49372495	4325	4325	4325	4325	35
277	20250204	145800	49221120	4320	4325	4325	4320	63
278	20250204	145700	48948660	4325	4325	4325	4325	3
279	20250204	145600	48935685	4325	4325	4325	4325	3
280	20250204	145500	48922710	4325	4325	4325	4325	3
281	20250204	145400	48909735	4325	4330	4330	4325	76
282	20250204	145300	48580985	4325	4325	4325	4325	3
283	20250204	145200	48568010	4330	4325	4330	4325	5
284	20250204	145100	48546375	4325	4325	4325	4325	65
285	20250204	145000	48265250	4320	4320	4320	4320	2
286	20250204	144900	48256610	4330	4320	4330	4320	80
287	20250204	144800	47910605	4320	4320	4320	4320	0
288	20250204	144700	47910605	4320	4320	4320	4320	3
289	20250204	144600	47897645	4320	4320	4320	4320	3
290	20250204	144500	47884685	4320	4320	4320	4320	3
291	20250204	144400	47871725	4320	4325	4325	4320	31
292	20250204	144300	47737665	4325	4325	4325	4325	52
293	20250204	144200	47512765	4330	4330	4330	4325	14
294	20250204	144100	47452160	4325	4325	4325	4325	3
295	20250204	144000	47439185	4330	4325	4330	4325	4
296	20250204	143900	47421880	4335	4320	4335	4320	53
297	20250204	143800	47192260	4320	4320	4320	4320	3
298	20250204	143700	47179300	4320	4320	4320	4320	3
299	20250204	143600	47166340	4330	4330	4330	4330	131
300	20250204	143500	46599110	4325	4320	4325	4320	298
301	20250204	143400	45311525	4320	4325	4325	4320	6
302	20250204	143300	45285590	4320	4325	4325	4320	16
303	20250204	143200	45216405	4325	4325	4325	4320	17
304	20250204	143100	45142895	4320	4325	4330	4320	96
305	20250204	143000	44727705	4320	4320	4320	4320	3
306	20250204	142900	44714745	4320	4325	4325	4320	123
307	20250204	142800	44182775	4325	4325	4325	4325	3
308	20250204	142700	44169800	4325	4325	4325	4325	3
309	20250204	142600	44156825	4325	4325	4325	4325	3
310	20250204	142500	44143850	4325	4325	4325	4325	66
311	20250204	142400	43858400	4325	4325	4325	4325	0
312	20250204	142300	43858400	4325	4325	4325	4325	3
313	20250204	142200	43845425	4325	4325	4325	4325	5
314	20250204	142100	43823800	4325	4325	4325	4325	65
315	20250204	142000	43542675	4325	4325	4325	4325	3
316	20250204	141900	43529700	4325	4325	4325	4325	3
317	20250204	141800	43516725	4325	4325	4325	4325	66
318	20250204	141700	43231275	4325	4325	4325	4325	3
319	20250204	141600	43218300	4325	4325	4325	4325	3
320	20250204	141500	43205325	4325	4325	4325	4325	3
321	20250204	141400	43192350	4325	4325	4325	4325	65
322	20250204	141300	42911225	4325	4325	4325	4325	3
323	20250204	141200	42898250	4330	4330	4330	4330	50
324	20250204	141100	42681750	4325	4325	4325	4325	3
325	20250204	141000	42668775	4325	4325	4325	4325	66
326	20250204	140900	42383325	4325	4325	4325	4325	3
327	20250204	140800	42370350	4325	4325	4325	4325	3
328	20250204	140700	42357375	4325	4325	4325	4325	65
329	20250204	140600	42076250	4325	4325	4325	4325	342
330	20250204	140500	40597100	4325	4325	4325	4325	3
331	20250204	140400	40584125	4325	4325	4325	4325	3
332	20250204	140300	40571150	4325	4325	4325	4325	66
333	20250204	140200	40285700	4325	4325	4325	4325	3
334	20250204	140100	40272725	4325	4325	4325	4325	3
335	20250204	140000	40259750	4325	4325	4325	4325	0
336	20250204	135900	40259750	4325	4330	4330	4325	51
337	20250204	135800	40038935	4330	4335	4335	4330	5
338	20250204	135700	40017275	4330	4330	4330	4330	3
339	20250204	135600	40004285	4330	4335	4335	4330	5
340	20250204	135500	39982620	4335	4330	4340	4330	45
341	20250204	135400	39787555	4330	4330	4375	4330	403
342	20250204	135300	38034360	4325	4325	4325	4325	20
343	20250204	135200	37947860	4325	4325	4325	4325	65
344	20250204	135100	37666735	4330	4325	4330	4325	35
345	20250204	135000	37515200	4325	4325	4330	4325	120
346	20250204	134900	36996190	4325	4325	4325	4325	3
347	20250204	134800	36983215	4325	4325	4325	4325	63
348	20250204	134700	36710740	4325	4325	4325	4325	3
349	20250204	134600	36697765	4325	4325	4325	4325	3
350	20250204	134500	36684790	4325	4325	4325	4325	3
351	20250204	134400	36671815	4325	4330	4330	4325	66
352	20250204	134300	36386360	4330	4330	4330	4330	3
353	20250204	134200	36373370	4330	4330	4330	4330	3
354	20250204	134100	36360380	4330	4330	4330	4330	66
355	20250204	134000	36074600	4330	4330	4330	4330	3
356	20250204	133900	36061610	4330	4330	4330	4330	3
357	20250204	133800	36048620	4330	4330	4330	4330	3
358	20250204	133700	36035630	4330	4330	4330	4330	65
359	20250204	133600	35754180	4330	4330	4330	4330	0
360	20250204	133500	35754180	4330	4330	4330	4330	3
361	20250204	133400	35741190	4330	4330	4330	4330	3
362	20250204	133300	35728200	4330	4330	4330	4330	66
363	20250204	133200	35442420	4330	4330	4330	4330	3
364	20250204	133100	35429430	4330	4330	4330	4330	4
365	20250204	133000	35412110	4330	4330	4330	4330	65
366	20250204	132900	35130660	4330	4330	4330	4330	3
367	20250204	132800	35117670	4330	4330	4330	4330	0
368	20250204	132700	35117670	4330	4330	4330	4330	0
369	20250204	132600	35117670	4330	4330	4330	4330	63
370	20250204	132500	34844880	4330	4330	4330	4330	0
371	20250204	132400	34844880	4330	4330	4330	4330	0
372	20250204	132300	34844880	4330	4330	4330	4330	0
373	20250204	132200	34844880	4330	4330	4330	4330	62
374	20250204	132100	34576420	4330	4330	4330	4330	300
375	20250204	132000	33277420	4330	4330	4330	4330	0
376	20250204	131900	33277420	4330	4330	4330	4330	63
377	20250204	131800	33004630	4330	4330	4330	4330	0
378	20250204	131700	33004630	4330	4330	4330	4330	3
379	20250204	131600	32991640	4330	4330	4330	4330	0
380	20250204	131500	32991640	4330	4330	4330	4330	62
381	20250204	131400	32723180	4335	4335	4335	4335	0
382	20250204	131300	32723180	4335	4335	4335	4335	2
383	20250204	131200	32714510	4330	4330	4330	4330	0
384	20250204	131100	32714510	4330	4335	4335	4330	65
385	20250204	131000	32433050	4335	4335	4335	4335	1
386	20250204	130900	32428715	4335	4335	4335	4335	0
387	20250204	130800	32428715	4335	4330	4335	4330	63
388	20250204	130700	32155920	4330	4330	4330	4330	1
389	20250204	130600	32151590	4330	4330	4330	4330	0
390	20250204	130500	32151590	4330	4330	4330	4330	0
391	20250204	130400	32151590	4330	4330	4330	4330	63
392	20250204	130300	31878800	4335	4335	4335	4335	2
393	20250204	130200	31870130	4335	4335	4335	4335	3
394	20250204	130100	31857125	4335	4335	4335	4335	0
395	20250204	130000	31857125	4335	4335	4335	4335	4
396	20250204	125900	31839785	4330	4330	4330	4330	0
397	20250204	125800	31839785	4330	4330	4330	4330	69
398	20250204	125700	31541015	4325	4325	4325	4325	63
399	20250204	125600	31268540	4330	4330	4330	4330	0
400	20250204	125500	31268540	4330	4330	4330	4330	0
401	20250204	125400	31268540	4330	4330	4330	4330	1
402	20250204	125300	31264210	4325	4325	4325	4325	62
403	20250204	125200	30996060	4330	4330	4330	4330	0
404	20250204	125100	30996060	4330	4330	4330	4330	1
405	20250204	125000	30991730	4325	4325	4325	4325	0
406	20250204	124900	30991730	4325	4325	4325	4325	63
407	20250204	124800	30719255	4330	4330	4330	4330	1
408	20250204	124700	30714925	4335	4335	4335	4335	0
409	20250204	124600	30714925	4335	4335	4335	4335	0
410	20250204	124500	30714925	4335	4335	4335	4335	1
411	20250204	124400	30710590	4335	4335	4335	4335	2
412	20250204	124300	30701920	4335	4335	4335	4335	1
413	20250204	124200	30697585	4335	4335	4335	4335	3
414	20250204	124100	30684580	4330	4330	4330	4330	0
415	20250204	124000	30684580	4330	4335	4335	4330	13
416	20250204	123900	30628285	4340	4340	4340	4340	0
417	20250204	123800	30628285	4340	4340	4345	4340	11
418	20250204	123700	30580540	4345	4345	4345	4345	0
419	20250204	123600	30580540	4345	4330	4345	4330	250
420	20250204	123500	29496185	4325	4325	4325	4325	63
421	20250204	123400	29223710	4330	4330	4330	4330	1
422	20250204	123300	29219380	4325	4325	4325	4325	0
423	20250204	123200	29219380	4325	4325	4325	4325	0
424	20250204	123100	29219380	4325	4325	4325	4325	62
425	20250204	123000	28951230	4325	4325	4325	4325	0
426	20250204	122900	28951230	4325	4325	4325	4325	0
427	20250204	122800	28951230	4325	4325	4325	4325	28
428	20250204	122700	28830130	4325	4325	4325	4325	35
429	20250204	122600	28678755	4330	4330	4330	4330	0
430	20250204	122500	28678755	4330	4330	4330	4330	0
431	20250204	122400	28678755	4330	4330	4330	4330	18
432	20250204	122300	28600815	4330	4330	4330	4330	0
433	20250204	122200	28600815	4330	4330	4330	4330	143
434	20250204	122100	27981625	4325	4325	4325	4325	0
435	20250204	122000	27981625	4325	4325	4325	4325	71
436	20250204	121900	27674550	4330	4330	4330	4330	1
437	20250204	121800	27670220	4330	4330	4330	4330	15
438	20250204	121700	27605270	4325	4325	4325	4325	0
439	20250204	121600	27605270	4325	4330	4330	4325	67
440	20250204	121500	27315470	4330	4330	4330	4330	0
441	20250204	121400	27315470	4330	4330	4330	4330	0
442	20250204	121300	27315470	4330	4330	4330	4330	6
443	20250204	121200	27289490	4330	4330	4330	4330	0
444	20250204	121100	27289490	4330	4330	4330	4330	12
445	20250204	121000	27237530	4330	4330	4330	4330	50
446	20250204	120900	27021030	4330	4325	4330	4325	59
447	20250204	120800	26765730	4320	4325	4325	4320	6
448	20250204	120700	26739805	4325	4325	4325	4325	10
449	20250204	120600	26696555	4325	4325	4325	4325	4
450	20250204	120500	26679255	4325	4330	4330	4325	27
451	20250204	120400	26562415	4325	4325	4325	4325	1
452	20250204	120300	26558090	4325	4325	4325	4325	58
453	20250204	120200	26307240	4325	4325	4325	4325	4
454	20250204	120100	26289940	4330	4330	4330	4330	3
455	20250204	120000	26276950	4320	4325	4325	4320	20
456	20250204	115900	26190540	4325	4325	4325	4325	0
457	20250204	115800	26190540	4325	4325	4325	4325	63
458	20250204	115700	25918065	4330	4330	4330	4330	0
459	20250204	115600	25918065	4330	4330	4330	4330	1
460	20250204	115500	25913735	4325	4325	4325	4325	0
461	20250204	115400	25913735	4325	4330	4330	4325	63
462	20250204	115300	25641255	4330	4330	4330	4330	5
463	20250204	115200	25619605	4325	4325	4325	4325	0
464	20250204	115100	25619605	4325	4325	4325	4325	63
465	20250204	115000	25347130	4330	4330	4330	4330	0
466	20250204	114900	25347130	4330	4330	4330	4330	9
467	20250204	114800	25308160	4330	4330	4330	4330	0
468	20250204	114700	25308160	4330	4330	4330	4330	6
469	20250204	114600	25282180	4330	4330	4330	4330	0
470	20250204	114500	25282180	4330	4330	4330	4330	0
471	20250204	114400	25282180	4330	4330	4330	4330	65
472	20250204	114300	25000730	4330	4325	4330	4325	125
473	20250204	114200	24459770	4320	4320	4320	4320	1
474	20250204	114100	24455450	4325	4325	4325	4325	0
475	20250204	114000	24455450	4325	4325	4325	4325	4
476	20250204	113900	24438150	4330	4330	4330	4330	0
477	20250204	113800	24438150	4330	4330	4330	4330	0
478	20250204	113700	24438150	4330	4330	4330	4330	0
479	20250204	113600	24438150	4330	4325	4330	4325	100
480	20250204	113500	24005465	4325	4325	4325	4325	0
481	20250204	113400	24005465	4325	4325	4325	4325	60
482	20250204	113300	23745965	4325	4325	4325	4325	0
483	20250204	113200	23745965	4325	4330	4330	4325	3
484	20250204	113100	23732985	4330	4330	4330	4330	0
485	20250204	113000	23732985	4330	4330	4330	4330	10
486	20250204	112900	23689685	4325	4325	4325	4325	0
487	20250204	112800	23689685	4325	4325	4325	4325	0
488	20250204	112700	23689685	4325	4325	4325	4325	128
489	20250204	112600	23136085	4325	4330	4330	4325	574
490	20250204	112500	20651620	4335	4335	4335	4330	64
491	20250204	112400	20374490	4335	4335	4335	4335	13
492	20250204	112300	20318135	4335	4335	4335	4335	0
493	20250204	112200	20318135	4335	4335	4335	4335	23
494	20250204	112100	20218430	4335	4335	4335	4335	15
495	20250204	112000	20153405	4335	4335	4335	4335	0
496	20250204	111900	20153405	4335	4335	4335	4335	0
497	20250204	111800	20153405	4335	4335	4335	4335	62
498	20250204	111700	19884635	4340	4340	4340	4340	0
499	20250204	111600	19884635	4340	4340	4340	4340	0
500	20250204	111500	19884635	4340	4340	4340	4340	3
501	20250204	111400	19871615	4335	4340	4340	4335	73
502	20250204	111300	19555110	4340	4340	4340	4340	2
503	20250204	111200	19546430	4340	4340	4340	4340	0
504	20250204	111100	19546430	4340	4340	4340	4340	0
505	20250204	111000	19546430	4340	4340	4340	4340	271
506	20250204	110900	18370290	4335	4335	4335	4335	0
507	20250204	110800	18370290	4335	4335	4335	4335	0
508	20250204	110700	18370290	4335	4335	4335	4335	63
509	20250204	110600	18097185	4335	4335	4335	4335	0
510	20250204	110500	18097185	4335	4335	4335	4335	0
511	20250204	110400	18097185	4335	4335	4335	4335	0
512	20250204	110300	18097185	4335	4335	4335	4335	62
513	20250204	110200	17828415	4340	4340	4340	4340	1
514	20250204	110100	17824075	4335	4335	4335	4335	0
515	20250204	110000	17824075	4335	4335	4335	4335	0
516	20250204	105900	17824075	4335	4340	4340	4335	64
517	20250204	105800	17546630	4335	4335	4335	4335	0
518	20250204	105700	17546630	4335	4335	4335	4335	0
519	20250204	105600	17546630	4335	4335	4335	4335	62
520	20250204	105500	17277860	4340	4340	4340	4340	0
521	20250204	105400	17277860	4340	4340	4340	4340	0
522	20250204	105300	17277860	4340	4340	4340	4340	201
523	20250204	105200	16405520	4335	4335	4335	4335	63
524	20250204	105100	16132415	4335	4335	4335	4335	0
525	20250204	105000	16132415	4335	4335	4335	4335	0
526	20250204	104900	16132415	4335	4335	4335	4335	0
527	20250204	104800	16132415	4335	4335	4335	4335	183
528	20250204	104700	15339110	4340	4335	4340	4335	7
529	20250204	104600	15308740	4340	4340	4340	4340	20
530	20250204	104500	15221940	4335	4335	4335	4335	63
531	20250204	104400	14948835	4340	4340	4340	4340	3
532	20250204	104300	14935815	4340	4340	4340	4340	2
533	20250204	104200	14927135	4340	4335	4340	4335	488
534	20250204	104100	12809350	4335	4335	4335	4335	62
535	20250204	104000	12540580	4340	4340	4340	4340	6
536	20250204	103900	12514540	4340	4340	4340	4340	18
537	20250204	103800	12436420	4340	4340	4340	4340	0
538	20250204	103700	12436420	4340	4340	4340	4340	45
539	20250204	103600	12241120	4340	4340	4340	4340	10
540	20250204	103500	12197720	4345	4345	4345	4345	0
541	20250204	103400	12197720	4345	4345	4345	4345	0
542	20250204	103300	12197720	4345	4345	4345	4345	0
543	20250204	103200	12197720	4345	4345	4345	4345	0
544	20250204	103100	12197720	4345	4345	4345	4345	100
545	20250204	103000	11763220	4345	4340	4345	4340	64
546	20250204	102900	11485455	4340	4340	4340	4340	0
547	20250204	102800	11485455	4340	4340	4340	4340	0
548	20250204	102700	11485455	4340	4340	4340	4340	0
549	20250204	102600	11485455	4340	4340	4340	4340	62
550	20250204	102500	11216375	4340	4340	4340	4340	0
551	20250204	102400	11216375	4340	4340	4340	4340	60
552	20250204	102300	10955975	4340	4340	4340	4340	3
553	20250204	102200	10942955	4340	4340	4340	4340	32
554	20250204	102100	10804075	4335	4335	4335	4335	25
555	20250204	102000	10695700	4340	4335	4340	4335	33
556	20250204	101900	10552640	4335	4340	4340	4335	31
557	20250204	101800	10418250	4340	4340	4340	4340	1
558	20250204	101700	10413910	4340	4340	4340	4340	18
559	20250204	101600	10335790	4340	4335	4340	4335	4
560	20250204	101500	10318435	4335	4335	4335	4335	63
561	20250204	101400	10045330	4335	4335	4335	4335	0
562	20250204	101300	10045330	4335	4335	4335	4335	0
563	20250204	101200	10045330	4335	4335	4335	4335	62
564	20250204	101100	9776560	4335	4335	4335	4335	0
565	20250204	101000	9776560	4335	4335	4335	4335	0
566	20250204	100900	9776560	4335	4335	4335	4335	19
567	20250204	100800	9694195	4335	4335	4335	4330	110
568	20250204	100700	9217670	4335	4335	4335	4335	0
569	20250204	100600	9217670	4335	4335	4335	4335	0
570	20250204	100500	9217670	4335	4335	4335	4335	0
571	20250204	100400	9217670	4335	4335	4335	4335	62
572	20250204	100300	8948900	4340	4340	4340	4340	3
573	20250204	100200	8935880	4340	4340	4340	4340	0
574	20250204	100100	8935880	4340	4340	4340	4340	29
575	20250204	100000	8810020	4340	4340	4340	4340	7
576	20250204	095900	8779640	4335	4335	4335	4335	0
577	20250204	095800	8779640	4335	4335	4335	4335	56
578	20250204	095700	8536880	4335	4340	4340	4335	63
579	20250204	095600	8263770	4340	4340	4340	4340	3
580	20250204	095500	8250750	4340	4340	4340	4340	40
581	20250204	095400	8077150	4340	4340	4340	4340	11
582	20250204	095300	8029410	4340	4335	4340	4335	5
583	20250204	095200	8007720	4340	4340	4340	4340	1
584	20250204	095100	8003380	4330	4340	4345	4330	495
585	20250204	095000	5858630	4345	4345	4345	4345	2
586	20250204	094900	5849940	4345	4345	4345	4345	61
587	20250204	094800	5584895	4345	4345	4345	4345	0
588	20250204	094700	5584895	4345	4345	4345	4345	0
589	20250204	094600	5584895	4345	4345	4345	4345	1
590	20250204	094500	5580550	4345	4345	4345	4345	0
591	20250204	094400	5580550	4345	4345	4345	4345	1
592	20250204	094300	5576205	4345	4345	4345	4345	20
593	20250204	094200	5489305	4345	4345	4345	4345	41
594	20250204	094100	5311160	4345	4345	4345	4345	49
595	20250204	094000	5098255	4340	4340	4340	4340	1
596	20250204	093900	5093915	4345	4345	4345	4345	13
597	20250204	093800	5037430	4350	4350	4350	4350	0
598	20250204	093700	5037430	4350	4350	4350	4350	1
599	20250204	093600	5033080	4345	4345	4345	4345	26
600	20250204	093500	4920110	4345	4345	4345	4345	36
601	20250204	093400	4763690	4345	4345	4345	4345	15
602	20250204	093300	4698515	4345	4345	4345	4345	5
603	20250204	093200	4676790	4345	4345	4345	4345	1
604	20250204	093100	4672445	4345	4345	4345	4345	101
605	20250204	093000	4233600	4345	4345	4345	4345	0
606	20250204	092900	4233600	4345	4345	4345	4345	0
607	20250204	092800	4233600	4345	4345	4345	4345	2
608	20250204	092700	4224910	4350	4350	4350	4350	0
609	20250204	092600	4224910	4350	4340	4350	4340	2
610	20250204	092500	4216220	4345	4345	4345	4345	2
611	20250204	092400	4207530	4340	4345	4345	4340	88
612	20250204	092300	3825310	4350	4350	4350	4350	48
613	20250204	092200	3616510	4345	4345	4345	4345	0
614	20250204	092100	3616510	4345	4345	4345	4345	300
615	20250204	092000	2313010	4345	4345	4345	4345	260
616	20250204	091900	1183310	4360	4360	4360	4360	0
617	20250204	091800	1183310	4360	4360	4360	4360	10
618	20250204	091700	1139710	4345	4345	4345	4345	0
619	20250204	091600	1139710	4345	4345	4345	4345	0
620	20250204	091500	1139710	4345	4345	4345	4345	0
621	20250204	091400	1139710	4345	4345	4345	4345	10
622	20250204	091300	1096260	4345	4355	4355	4345	62
623	20250204	091200	826595	4365	4365	4365	4365	0
624	20250204	091100	826595	4365	4360	4365	4360	4
625	20250204	091000	809145	4365	4365	4365	4365	0
626	20250204	090900	809145	4365	4365	4365	4365	0
627	20250204	090800	809145	4365	4365	4365	4365	0
628	20250204	090700	809145	4365	4365	4365	4365	3
629	20250204	090600	796050	4350	4350	4350	4350	0
630	20250204	090500	796050	4350	4350	4350	4350	0
631	20250204	090400	796050	4350	4350	4350	4350	0
632	20250204	090300	796050	4350	4350	4350	4350	0
633	20250204	090200	796050	4350	4350	4350	4350	1
634	20250204	090100	791700	4350	4350	4350	4350	30
635	20250204	090000	661200	4350	4350	4350	4350	152