KissMeData/125210/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201500	227307210	5690	5690	5690	5690	863
3	20250204	201400	227307210	5690	5690	5690	5690	0
4	20250204	201300	227307210	5690	5690	5690	5690	0
5	20250204	201200	227307210	5690	5690	5690	5690	0
6	20250204	201100	227307210	5690	5690	5690	5690	0
7	20250204	201000	227307210	5690	5690	5690	5690	0
8	20250204	200900	227307210	5690	5690	5690	5690	0
9	20250204	200800	227307210	5690	5690	5690	5690	0
10	20250204	200700	227307210	5690	5690	5690	5690	0
11	20250204	200600	227307210	5690	5690	5690	5690	0
12	20250204	200500	227307210	5690	5690	5690	5690	0
13	20250204	200400	227307210	5690	5690	5690	5690	0
14	20250204	200300	227307210	5690	5690	5690	5690	0
15	20250204	200200	227307210	5690	5690	5690	5690	0
16	20250204	200100	227307210	5690	5690	5690	5690	0
17	20250204	200000	227307210	5690	5690	5690	5690	0
18	20250204	195900	227307210	5690	5690	5690	5690	0
19	20250204	195800	227307210	5690	5690	5690	5690	0
20	20250204	195700	227307210	5690	5690	5690	5690	0
21	20250204	195600	227307210	5690	5690	5690	5690	0
22	20250204	195500	227307210	5690	5690	5690	5690	0
23	20250204	195400	227307210	5690	5690	5690	5690	0
24	20250204	195300	227307210	5690	5690	5690	5690	0
25	20250204	195200	227307210	5690	5690	5690	5690	0
26	20250204	195100	227307210	5690	5690	5690	5690	0
27	20250204	195000	227307210	5690	5690	5690	5690	0
28	20250204	194900	227307210	5690	5690	5690	5690	0
29	20250204	194800	227307210	5690	5690	5690	5690	0
30	20250204	194700	227307210	5690	5690	5690	5690	0
31	20250204	194600	227307210	5690	5690	5690	5690	0
32	20250204	194500	227307210	5690	5690	5690	5690	863
33	20250204	194400	227307210	5690	5690	5690	5690	0
34	20250204	194300	227307210	5690	5690	5690	5690	0
35	20250204	194200	227307210	5690	5690	5690	5690	0
36	20250204	194100	227307210	5690	5690	5690	5690	0
37	20250204	194000	227307210	5690	5690	5690	5690	0
38	20250204	193900	227307210	5690	5690	5690	5690	0
39	20250204	193800	227307210	5690	5690	5690	5690	0
40	20250204	193700	227307210	5690	5690	5690	5690	0
41	20250204	193600	227307210	5690	5690	5690	5690	0
42	20250204	193500	227307210	5690	5690	5690	5690	0
43	20250204	193400	227307210	5690	5690	5690	5690	0
44	20250204	193300	227307210	5690	5690	5690	5690	0
45	20250204	193200	227307210	5690	5690	5690	5690	0
46	20250204	193100	227307210	5690	5690	5690	5690	0
47	20250204	193000	227307210	5690	5690	5690	5690	0
48	20250204	192900	227307210	5690	5690	5690	5690	0
49	20250204	192800	227307210	5690	5690	5690	5690	0
50	20250204	192700	227307210	5690	5690	5690	5690	0
51	20250204	192600	227307210	5690	5690	5690	5690	0
52	20250204	192500	227307210	5690	5690	5690	5690	0
53	20250204	192400	227307210	5690	5690	5690	5690	0
54	20250204	192300	227307210	5690	5690	5690	5690	0
55	20250204	192200	227307210	5690	5690	5690	5690	0
56	20250204	192100	227307210	5690	5690	5690	5690	0
57	20250204	192000	227307210	5690	5690	5690	5690	0
58	20250204	191900	227307210	5690	5690	5690	5690	0
59	20250204	191800	227307210	5690	5690	5690	5690	0
60	20250204	191700	227307210	5690	5690	5690	5690	0
61	20250204	191600	227307210	5690	5690	5690	5690	0
62	20250204	191500	227307210	5690	5690	5690	5690	863
63	20250204	191400	227307210	5690	5690	5690	5690	0
64	20250204	191300	227307210	5690	5690	5690	5690	0
65	20250204	191200	227307210	5690	5690	5690	5690	0
66	20250204	191100	227307210	5690	5690	5690	5690	0
67	20250204	191000	227307210	5690	5690	5690	5690	0
68	20250204	190900	227307210	5690	5690	5690	5690	0
69	20250204	190800	227307210	5690	5690	5690	5690	0
70	20250204	190700	227307210	5690	5690	5690	5690	0
71	20250204	190600	227307210	5690	5690	5690	5690	0
72	20250204	190500	227307210	5690	5690	5690	5690	0
73	20250204	190400	227307210	5690	5690	5690	5690	0
74	20250204	190300	227307210	5690	5690	5690	5690	0
75	20250204	190200	227307210	5690	5690	5690	5690	0
76	20250204	190100	227307210	5690	5690	5690	5690	0
77	20250204	190000	227307210	5690	5690	5690	5690	0
78	20250204	185900	227307210	5690	5690	5690	5690	0
79	20250204	185800	227307210	5690	5690	5690	5690	0
80	20250204	185700	227307210	5690	5690	5690	5690	0
81	20250204	185600	227307210	5690	5690	5690	5690	0
82	20250204	185500	227307210	5690	5690	5690	5690	0
83	20250204	185400	227307210	5690	5690	5690	5690	0
84	20250204	185300	227307210	5690	5690	5690	5690	0
85	20250204	185200	227307210	5690	5690	5690	5690	0
86	20250204	185100	227307210	5690	5690	5690	5690	0
87	20250204	185000	227307210	5690	5690	5690	5690	0
88	20250204	184900	227307210	5690	5690	5690	5690	0
89	20250204	184800	227307210	5690	5690	5690	5690	0
90	20250204	184700	227307210	5690	5690	5690	5690	0
91	20250204	184600	227307210	5690	5690	5690	5690	0
92	20250204	184500	227307210	5690	5690	5690	5690	863
93	20250204	184400	227307210	5690	5690	5690	5690	0
94	20250204	184300	227307210	5690	5690	5690	5690	0
95	20250204	184200	227307210	5690	5690	5690	5690	0
96	20250204	184100	227307210	5690	5690	5690	5690	0
97	20250204	184000	227307210	5690	5690	5690	5690	0
98	20250204	183900	227307210	5690	5690	5690	5690	0
99	20250204	183800	227307210	5690	5690	5690	5690	0
100	20250204	183700	227307210	5690	5690	5690	5690	0
101	20250204	183600	227307210	5690	5690	5690	5690	0
102	20250204	183500	227307210	5690	5690	5690	5690	0
103	20250204	183400	227307210	5690	5690	5690	5690	0
104	20250204	183300	227307210	5690	5690	5690	5690	0
105	20250204	183200	227307210	5690	5690	5690	5690	0
106	20250204	183100	227307210	5690	5690	5690	5690	0
107	20250204	183000	227307210	5690	5690	5690	5690	0
108	20250204	182900	227307210	5690	5690	5690	5690	0
109	20250204	182800	227307210	5690	5690	5690	5690	0
110	20250204	182700	227307210	5690	5690	5690	5690	0
111	20250204	182600	227307210	5690	5690	5690	5690	0
112	20250204	182500	227307210	5690	5690	5690	5690	0
113	20250204	182400	227307210	5690	5690	5690	5690	0
114	20250204	182300	227307210	5690	5690	5690	5690	0
115	20250204	182200	227307210	5690	5690	5690	5690	0
116	20250204	182100	227307210	5690	5690	5690	5690	0
117	20250204	182000	227307210	5690	5690	5690	5690	0
118	20250204	181900	227307210	5690	5690	5690	5690	0
119	20250204	181800	227307210	5690	5690	5690	5690	0
120	20250204	181700	227307210	5690	5690	5690	5690	0
121	20250204	181600	227307210	5690	5690	5690	5690	0
122	20250204	181500	227307210	5690	5690	5690	5690	863
123	20250204	181400	227307210	5690	5690	5690	5690	0
124	20250204	181300	227307210	5690	5690	5690	5690	0
125	20250204	181200	227307210	5690	5690	5690	5690	0
126	20250204	181100	227307210	5690	5690	5690	5690	0
127	20250204	181000	227307210	5690	5690	5690	5690	0
128	20250204	180900	227307210	5690	5690	5690	5690	0
129	20250204	180800	227307210	5690	5690	5690	5690	0
130	20250204	180700	227307210	5690	5690	5690	5690	0
131	20250204	180600	227307210	5690	5690	5690	5690	0
132	20250204	180500	227307210	5690	5690	5690	5690	0
133	20250204	180400	227307210	5690	5690	5690	5690	0
134	20250204	180300	227307210	5690	5690	5690	5690	0
135	20250204	180200	227307210	5690	5690	5690	5690	0
136	20250204	180100	227307210	5690	5690	5690	5690	0
137	20250204	180000	227307210	5690	5690	5690	5690	0
138	20250204	175900	227307210	5690	5690	5690	5690	0
139	20250204	175800	227307210	5690	5690	5690	5690	0
140	20250204	175700	227307210	5690	5690	5690	5690	0
141	20250204	175600	227307210	5690	5690	5690	5690	0
142	20250204	175500	227307210	5690	5690	5690	5690	0
143	20250204	175400	227307210	5690	5690	5690	5690	0
144	20250204	175300	227307210	5690	5690	5690	5690	0
145	20250204	175200	227307210	5690	5690	5690	5690	0
146	20250204	175100	227307210	5690	5690	5690	5690	0
147	20250204	175000	227307210	5690	5690	5690	5690	0
148	20250204	174900	227307210	5690	5690	5690	5690	0
149	20250204	174800	227307210	5690	5690	5690	5690	0
150	20250204	174700	227307210	5690	5690	5690	5690	0
151	20250204	174600	227307210	5690	5690	5690	5690	0
152	20250204	174500	227307210	5690	5690	5690	5690	863
153	20250204	174400	227307210	5690	5690	5690	5690	0
154	20250204	174300	227307210	5690	5690	5690	5690	0
155	20250204	174200	227307210	5690	5690	5690	5690	0
156	20250204	174100	227307210	5690	5690	5690	5690	0
157	20250204	174000	227307210	5690	5690	5690	5690	0
158	20250204	173900	227307210	5690	5690	5690	5690	0
159	20250204	173800	227307210	5690	5690	5690	5690	0
160	20250204	173700	227307210	5690	5690	5690	5690	0
161	20250204	173600	227307210	5690	5690	5690	5690	0
162	20250204	173500	227307210	5690	5690	5690	5690	0
163	20250204	173400	227307210	5690	5690	5690	5690	0
164	20250204	173300	227307210	5690	5690	5690	5690	0
165	20250204	173200	227307210	5690	5690	5690	5690	0
166	20250204	173100	227307210	5690	5690	5690	5690	0
167	20250204	173000	227307210	5690	5690	5690	5690	0
168	20250204	172900	227307210	5690	5690	5690	5690	0
169	20250204	172800	227307210	5690	5690	5690	5690	0
170	20250204	172700	227307210	5690	5690	5690	5690	0
171	20250204	172600	227307210	5690	5690	5690	5690	0
172	20250204	172500	227307210	5690	5690	5690	5690	0
173	20250204	172400	227307210	5690	5690	5690	5690	0
174	20250204	172300	227307210	5690	5690	5690	5690	0
175	20250204	172200	227307210	5690	5690	5690	5690	0
176	20250204	172100	227307210	5690	5690	5690	5690	0
177	20250204	172000	227307210	5690	5690	5690	5690	0
178	20250204	171900	227307210	5690	5690	5690	5690	0
179	20250204	171800	227307210	5690	5690	5690	5690	0
180	20250204	171700	227307210	5690	5690	5690	5690	0
181	20250204	171600	227307210	5690	5690	5690	5690	0
182	20250204	171500	227307210	5690	5690	5690	5690	863
183	20250204	171400	227307210	5690	5690	5690	5690	0
184	20250204	171300	227307210	5690	5690	5690	5690	0
185	20250204	171200	227307210	5690	5690	5690	5690	0
186	20250204	171100	227307210	5690	5690	5690	5690	0
187	20250204	171000	227307210	5690	5690	5690	5690	0
188	20250204	170900	227307210	5690	5690	5690	5690	0
189	20250204	170800	227307210	5690	5690	5690	5690	0
190	20250204	170700	227307210	5690	5690	5690	5690	0
191	20250204	170600	227307210	5690	5690	5690	5690	0
192	20250204	170500	227307210	5690	5690	5690	5690	0
193	20250204	170400	227307210	5690	5690	5690	5690	0
194	20250204	170300	227307210	5690	5690	5690	5690	0
195	20250204	170200	227307210	5690	5690	5690	5690	0
196	20250204	170100	227307210	5690	5690	5690	5690	0
197	20250204	170000	227307210	5690	5690	5690	5690	0
198	20250204	165900	227307210	5690	5690	5690	5690	0
199	20250204	165800	227307210	5690	5690	5690	5690	0
200	20250204	165700	227307210	5690	5690	5690	5690	0
201	20250204	165600	227307210	5690	5690	5690	5690	0
202	20250204	165500	227307210	5690	5690	5690	5690	0
203	20250204	165400	227307210	5690	5690	5690	5690	0
204	20250204	165300	227307210	5690	5690	5690	5690	0
205	20250204	165200	227307210	5690	5690	5690	5690	0
206	20250204	165100	227307210	5690	5690	5690	5690	0
207	20250204	165000	227307210	5690	5690	5690	5690	0
208	20250204	164900	227307210	5690	5690	5690	5690	0
209	20250204	164800	227307210	5690	5690	5690	5690	0
210	20250204	164700	227307210	5690	5690	5690	5690	0
211	20250204	164600	227307210	5690	5690	5690	5690	0
212	20250204	164500	227307210	5690	5690	5690	5690	863
213	20250204	164400	227307210	5690	5690	5690	5690	0
214	20250204	164300	227307210	5690	5690	5690	5690	0
215	20250204	164200	227307210	5690	5690	5690	5690	0
216	20250204	164100	227307210	5690	5690	5690	5690	0
217	20250204	164000	227307210	5690	5690	5690	5690	0
218	20250204	163900	227307210	5690	5690	5690	5690	0
219	20250204	163800	227307210	5690	5690	5690	5690	0
220	20250204	163700	227307210	5690	5690	5690	5690	0
221	20250204	163600	227307210	5690	5690	5690	5690	0
222	20250204	163500	227307210	5690	5690	5690	5690	0
223	20250204	163400	227307210	5690	5690	5690	5690	0
224	20250204	163300	227307210	5690	5690	5690	5690	0
225	20250204	163200	227307210	5690	5690	5690	5690	0
226	20250204	163100	227307210	5690	5690	5690	5690	0
227	20250204	163000	227307210	5690	5690	5690	5690	0
228	20250204	162900	227307210	5690	5690	5690	5690	0
229	20250204	162800	227307210	5690	5690	5690	5690	0
230	20250204	162700	227307210	5690	5690	5690	5690	0
231	20250204	162600	227307210	5690	5690	5690	5690	0
232	20250204	162500	227307210	5690	5690	5690	5690	0
233	20250204	162400	227307210	5690	5690	5690	5690	0
234	20250204	162300	227307210	5690	5690	5690	5690	0
235	20250204	162200	227307210	5690	5690	5690	5690	0
236	20250204	162100	227307210	5690	5690	5690	5690	0
237	20250204	162000	227307210	5690	5690	5690	5690	0
238	20250204	161900	227307210	5690	5690	5690	5690	0
239	20250204	161800	227307210	5690	5690	5690	5690	0
240	20250204	161700	227307210	5690	5690	5690	5690	0
241	20250204	161600	227307210	5690	5690	5690	5690	0
242	20250204	161500	227307210	5690	5690	5690	5690	863
243	20250204	161400	227307210	5690	5690	5690	5690	0
244	20250204	161300	227307210	5690	5690	5690	5690	0
245	20250204	161200	227307210	5690	5690	5690	5690	0
246	20250204	161100	227307210	5690	5690	5690	5690	0
247	20250204	161000	227307210	5690	5690	5690	5690	0
248	20250204	160900	227307210	5690	5690	5690	5690	0
249	20250204	160800	227307210	5690	5690	5690	5690	0
250	20250204	160700	227307210	5690	5690	5690	5690	0
251	20250204	160600	227307210	5690	5690	5690	5690	0
252	20250204	160500	227307210	5690	5690	5690	5690	0
253	20250204	160400	227307210	5690	5690	5690	5690	0
254	20250204	160300	227307210	5690	5690	5690	5690	0
255	20250204	160200	227307210	5690	5690	5690	5690	0
256	20250204	160100	227307210	5690	5690	5690	5690	0
257	20250204	160000	227307210	5690	5690	5690	5690	0
258	20250204	155900	227307210	5690	5690	5690	5690	0
259	20250204	155800	227307210	5690	5690	5690	5690	0
260	20250204	155700	227307210	5690	5690	5690	5690	0
261	20250204	155600	227307210	5690	5690	5690	5690	0
262	20250204	155500	227307210	5690	5690	5690	5690	0
263	20250204	155400	227307210	5690	5690	5690	5690	0
264	20250204	155300	227307210	5690	5690	5690	5690	0
265	20250204	155200	227307210	5690	5690	5690	5690	0
266	20250204	155100	227307210	5690	5690	5690	5690	0
267	20250204	155000	227307210	5690	5690	5690	5690	0
268	20250204	154900	227307210	5690	5690	5690	5690	0
269	20250204	154800	227307210	5690	5690	5690	5690	0
270	20250204	154700	227307210	5690	5690	5690	5690	0
271	20250204	154600	227307210	5690	5690	5690	5690	0
272	20250204	154500	227307210	5690	5690	5690	5690	863
273	20250204	154400	227307210	5690	5690	5690	5690	0
274	20250204	154300	227307210	5690	5690	5690	5690	0
275	20250204	154200	227307210	5690	5690	5690	5690	0
276	20250204	154100	227307210	5690	5690	5690	5690	0
277	20250204	154000	227307210	5690	5690	5690	5690	0
278	20250204	153900	227307210	5690	5690	5690	5690	0
279	20250204	153800	227307210	5690	5690	5690	5690	0
280	20250204	153700	227307210	5690	5690	5690	5690	0
281	20250204	153600	227307210	5690	5690	5690	5690	0
282	20250204	153500	227307210	5690	5690	5690	5690	0
283	20250204	153400	227307210	5690	5690	5690	5690	0
284	20250204	153300	227307210	5690	5690	5690	5690	0
285	20250204	153200	227307210	5690	5690	5690	5690	0
286	20250204	153100	227307210	5690	5690	5690	5690	0
287	20250204	153000	227307210	5690	5690	5690	5690	863
288	20250204	152900	222396740	5660	5660	5660	5660	0
289	20250204	152800	222396740	5660	5660	5660	5660	0
290	20250204	152700	222396740	5660	5660	5660	5660	0
291	20250204	152600	222396740	5660	5660	5660	5660	0
292	20250204	152500	222396740	5660	5660	5660	5660	0
293	20250204	152400	222396740	5660	5660	5660	5660	0
294	20250204	152300	222396740	5660	5660	5660	5660	0
295	20250204	152200	222396740	5660	5660	5660	5660	0
296	20250204	152100	222396740	5660	5660	5660	5660	0
297	20250204	152000	222396740	5660	5660	5660	5660	0
298	20250204	151900	222396740	5660	5660	5660	5660	19
299	20250204	151800	222289200	5660	5620	5660	5620	16
300	20250204	151700	222198840	5660	5660	5660	5660	105
301	20250204	151600	221604540	5660	5660	5660	5660	0
302	20250204	151500	221604540	5660	5660	5660	5660	2
303	20250204	151400	221593220	5620	5620	5620	5620	50
304	20250204	151300	221312220	5660	5640	5660	5620	412
305	20250204	151200	218993780	5660	5660	5660	5660	0
306	20250204	151100	218993780	5660	5660	5660	5660	0
307	20250204	151000	218993780	5660	5660	5660	5660	0
308	20250204	150900	218993780	5660	5650	5660	5650	5
309	20250204	150800	218965510	5660	5620	5660	5620	96
310	20250204	150700	218425950	5660	5600	5660	5600	451
311	20250204	150600	215897970	5640	5620	5640	5620	70
312	20250204	150500	215504080	5630	5610	5630	5600	302
313	20250204	150400	213812350	5640	5630	5640	5610	201
314	20250204	150300	212684690	5660	5630	5660	5620	31
315	20250204	150200	212510360	5610	5650	5680	5610	150
316	20250204	150100	211666090	5620	5610	5650	5610	334
317	20250204	150000	209788270	5650	5650	5650	5650	0
318	20250204	145900	209788270	5650	5650	5650	5650	0
319	20250204	145800	209788270	5650	5650	5650	5650	0
320	20250204	145700	209788270	5650	5630	5650	5630	44
321	20250204	145600	209540240	5610	5640	5640	5610	151
322	20250204	145500	208693100	5610	5610	5610	5610	0
323	20250204	145400	208693100	5610	5610	5610	5610	16
324	20250204	145300	208603340	5640	5640	5640	5640	0
325	20250204	145200	208603340	5640	5640	5640	5640	0
326	20250204	145100	208603340	5640	5640	5640	5640	0
327	20250204	145000	208603340	5640	5640	5640	5640	0
328	20250204	144900	208603340	5640	5640	5640	5640	0
329	20250204	144800	208603340	5640	5640	5640	5640	0
330	20250204	144700	208603340	5640	5640	5640	5640	0
331	20250204	144600	208603340	5640	5640	5640	5640	0
332	20250204	144500	208603340	5640	5640	5640	5640	27
333	20250204	144400	208451060	5600	5620	5620	5600	582
334	20250204	144300	205187450	5630	5630	5630	5630	70
335	20250204	144200	204793350	5620	5620	5620	5620	0
336	20250204	144100	204793350	5620	5620	5620	5620	22
337	20250204	144000	204669710	5620	5620	5620	5620	0
338	20250204	143900	204669710	5620	5640	5640	5620	565
339	20250204	143800	201493110	5640	5640	5640	5640	3
340	20250204	143700	201476190	5640	5640	5640	5640	52
341	20250204	143600	201182910	5610	5640	5640	5610	37
342	20250204	143500	200974530	5610	5630	5630	5610	1600
343	20250204	143400	191996050	5640	5660	5700	5640	669
344	20250204	143300	188202740	5660	5660	5660	5660	0
345	20250204	143200	188202740	5660	5660	5660	5660	0
346	20250204	143100	188202740	5660	5660	5660	5660	1
347	20250204	143000	188197080	5670	5670	5670	5670	0
348	20250204	142900	188197080	5670	5670	5670	5670	0
349	20250204	142800	188197080	5670	5670	5670	5670	0
350	20250204	142700	188197080	5670	5640	5670	5640	39
351	20250204	142600	187976930	5630	5630	5630	5630	0
352	20250204	142500	187976930	5630	5630	5630	5630	0
353	20250204	142400	187976930	5630	5630	5630	5630	33
354	20250204	142300	187791140	5610	5610	5610	5610	0
355	20250204	142200	187791140	5610	5610	5610	5610	50
356	20250204	142100	187510640	5610	5610	5610	5610	0
357	20250204	142000	187510640	5610	5610	5610	5610	0
358	20250204	141900	187510640	5610	5620	5620	5610	89
359	20250204	141800	187010610	5600	5630	5630	5600	2660
360	20250204	141700	172080670	5620	5620	5620	5620	0
361	20250204	141600	172080670	5620	5620	5620	5620	0
362	20250204	141500	172080670	5620	5640	5640	5620	693
363	20250204	141400	168175500	5640	5640	5640	5640	0
364	20250204	141300	168175500	5640	5640	5640	5640	0
365	20250204	141200	168175500	5640	5640	5640	5640	0
366	20250204	141100	168175500	5640	5640	5640	5640	0
367	20250204	141000	168175500	5640	5640	5640	5640	145
368	20250204	140900	167357700	5640	5640	5640	5640	0
369	20250204	140800	167357700	5640	5640	5640	5640	0
370	20250204	140700	167357700	5640	5640	5640	5640	0
371	20250204	140600	167357700	5640	5660	5660	5640	1064
372	20250204	140500	161346450	5660	5660	5660	5660	81
373	20250204	140400	160887990	5690	5690	5690	5690	0
374	20250204	140300	160887990	5690	5690	5690	5690	0
375	20250204	140200	160887990	5690	5690	5690	5690	0
376	20250204	140100	160887990	5690	5690	5690	5690	0
377	20250204	140000	160887990	5690	5690	5690	5690	0
378	20250204	135900	160887990	5690	5690	5690	5690	0
379	20250204	135800	160887990	5690	5690	5690	5690	0
380	20250204	135700	160887990	5690	5690	5690	5690	0
381	20250204	135600	160887990	5690	5690	5690	5690	1
382	20250204	135500	160882300	5680	5680	5680	5680	100
383	20250204	135400	160314300	5680	5680	5680	5680	0
384	20250204	135300	160314300	5680	5680	5680	5680	0
385	20250204	135200	160314300	5680	5680	5680	5680	0
386	20250204	135100	160314300	5680	5680	5680	5680	0
387	20250204	135000	160314300	5680	5680	5680	5680	0
388	20250204	134900	160314300	5680	5680	5680	5680	0
389	20250204	134800	160314300	5680	5680	5680	5680	0
390	20250204	134700	160314300	5680	5680	5680	5680	0
391	20250204	134600	160314300	5680	5680	5680	5680	14
392	20250204	134500	160234780	5680	5680	5680	5680	0
393	20250204	134400	160234780	5680	5680	5680	5680	0
394	20250204	134300	160234780	5680	5680	5680	5680	0
395	20250204	134200	160234780	5680	5680	5680	5680	0
396	20250204	134100	160234780	5680	5680	5680	5680	1
397	20250204	134000	160229100	5660	5660	5660	5660	40
398	20250204	133900	160002700	5660	5660	5660	5660	10
399	20250204	133800	159946100	5660	5660	5660	5660	55
400	20250204	133700	159634800	5650	5650	5650	5650	9
401	20250204	133600	159583950	5660	5660	5660	5660	0
402	20250204	133500	159583950	5660	5660	5660	5660	0
403	20250204	133400	159583950	5660	5660	5660	5660	24
404	20250204	133300	159448110	5660	5660	5660	5660	130
405	20250204	133200	158712310	5660	5660	5660	5660	0
406	20250204	133100	158712310	5660	5660	5660	5660	0
407	20250204	133000	158712310	5660	5660	5660	5660	0
408	20250204	132900	158712310	5660	5660	5660	5660	0
409	20250204	132800	158712310	5660	5660	5660	5660	0
410	20250204	132700	158712310	5660	5680	5680	5660	7
411	20250204	132600	158672660	5660	5660	5660	5660	0
412	20250204	132500	158672660	5660	5660	5660	5660	0
413	20250204	132400	158672660	5660	5660	5660	5660	0
414	20250204	132300	158672660	5660	5660	5660	5660	0
415	20250204	132200	158672660	5660	5660	5660	5660	0
416	20250204	132100	158672660	5660	5660	5660	5660	0
417	20250204	132000	158672660	5660	5660	5660	5660	0
418	20250204	131900	158672660	5660	5660	5660	5660	423
419	20250204	131800	156278480	5650	5650	5650	5650	0
420	20250204	131700	156278480	5650	5650	5650	5650	0
421	20250204	131600	156278480	5650	5650	5650	5650	0
422	20250204	131500	156278480	5650	5660	5660	5650	441
423	20250204	131400	153783830	5680	5680	5680	5680	0
424	20250204	131300	153783830	5680	5680	5680	5680	0
425	20250204	131200	153783830	5680	5680	5680	5680	0
426	20250204	131100	153783830	5680	5680	5680	5680	1
427	20250204	131000	153778150	5680	5680	5680	5680	0
428	20250204	130900	153778150	5680	5680	5680	5680	199
429	20250204	130800	152647830	5670	5670	5670	5670	0
430	20250204	130700	152647830	5670	5670	5670	5670	0
431	20250204	130600	152647830	5670	5670	5670	5670	5
432	20250204	130500	152619480	5660	5660	5660	5660	0
433	20250204	130400	152619480	5660	5660	5660	5660	0
434	20250204	130300	152619480	5660	5660	5660	5660	0
435	20250204	130200	152619480	5660	5660	5660	5660	0
436	20250204	130100	152619480	5660	5660	5660	5660	0
437	20250204	130000	152619480	5660	5660	5660	5660	0
438	20250204	125900	152619480	5660	5670	5670	5660	100
439	20250204	125800	152053470	5660	5660	5660	5660	0
440	20250204	125700	152053470	5660	5660	5660	5660	0
441	20250204	125600	152053470	5660	5660	5660	5660	100
442	20250204	125500	151487470	5660	5660	5660	5660	0
443	20250204	125400	151487470	5660	5660	5660	5660	4
444	20250204	125300	151464830	5670	5670	5670	5670	0
445	20250204	125200	151464830	5670	5670	5670	5670	0
446	20250204	125100	151464830	5670	5670	5670	5670	0
447	20250204	125000	151464830	5670	5670	5670	5670	0
448	20250204	124900	151464830	5670	5670	5670	5670	93
449	20250204	124800	150937520	5680	5680	5680	5680	0
450	20250204	124700	150937520	5680	5680	5680	5680	0
451	20250204	124600	150937520	5680	5680	5680	5680	0
452	20250204	124500	150937520	5680	5680	5680	5680	1
453	20250204	124400	150931840	5670	5670	5670	5670	0
454	20250204	124300	150931840	5670	5670	5670	5670	0
455	20250204	124200	150931840	5670	5670	5670	5670	0
456	20250204	124100	150931840	5670	5670	5670	5670	10
457	20250204	124000	150875140	5710	5710	5710	5710	0
458	20250204	123900	150875140	5710	5710	5710	5710	200
459	20250204	123800	149733140	5710	5710	5710	5710	500
460	20250204	123700	146878140	5670	5670	5670	5670	200
461	20250204	123600	145744140	5660	5660	5660	5660	477
462	20250204	123500	143044320	5650	5640	5650	5640	4
463	20250204	123400	143021750	5640	5640	5640	5640	0
464	20250204	123300	143021750	5640	5640	5640	5640	0
465	20250204	123200	143021750	5640	5640	5640	5640	0
466	20250204	123100	143021750	5640	5640	5640	5640	340
467	20250204	123000	141104150	5640	5640	5640	5640	0
468	20250204	122900	141104150	5640	5650	5650	5640	100
469	20250204	122800	140540000	5650	5650	5650	5650	50
470	20250204	122700	140257500	5650	5650	5650	5650	0
471	20250204	122600	140257500	5650	5650	5650	5650	0
472	20250204	122500	140257500	5650	5650	5650	5650	101
473	20250204	122400	139686850	5660	5660	5660	5660	14
474	20250204	122300	139607610	5660	5660	5660	5660	30
475	20250204	122200	139437810	5660	5660	5660	5660	0
476	20250204	122100	139437810	5660	5660	5660	5660	0
477	20250204	122000	139437810	5660	5660	5660	5660	0
478	20250204	121900	139437810	5660	5660	5660	5660	220
479	20250204	121800	138192610	5680	5680	5680	5680	0
480	20250204	121700	138192610	5680	5680	5680	5680	0
481	20250204	121600	138192610	5680	5680	5680	5680	0
482	20250204	121500	138192610	5680	5680	5680	5680	0
483	20250204	121400	138192610	5680	5680	5680	5680	0
484	20250204	121300	138192610	5680	5680	5680	5680	0
485	20250204	121200	138192610	5680	5680	5680	5680	0
486	20250204	121100	138192610	5680	5680	5680	5680	0
487	20250204	121000	138192610	5680	5680	5680	5680	0
488	20250204	120900	138192610	5680	5680	5680	5680	0
489	20250204	120800	138192610	5680	5680	5680	5680	11
490	20250204	120700	138130130	5650	5650	5650	5650	0
491	20250204	120600	138130130	5650	5650	5650	5650	0
492	20250204	120500	138130130	5650	5650	5650	5650	0
493	20250204	120400	138130130	5650	5650	5650	5650	0
494	20250204	120300	138130130	5650	5650	5650	5650	50
495	20250204	120200	137847630	5680	5670	5680	5670	11
496	20250204	120100	137785160	5650	5650	5650	5650	100
497	20250204	120000	137220160	5650	5650	5650	5650	0
498	20250204	115900	137220160	5650	5650	5650	5650	8
499	20250204	115800	137174960	5650	5650	5650	5650	100
500	20250204	115700	136609960	5660	5660	5660	5660	0
501	20250204	115600	136609960	5660	5660	5660	5660	19
502	20250204	115500	136502420	5650	5650	5650	5650	0
503	20250204	115400	136502420	5650	5650	5650	5650	0
504	20250204	115300	136502420	5650	5650	5650	5650	56
505	20250204	115200	136186020	5650	5650	5650	5650	0
506	20250204	115100	136186020	5650	5650	5650	5650	50
507	20250204	115000	135903520	5650	5650	5650	5650	50
508	20250204	114900	135621020	5660	5660	5660	5660	0
509	20250204	114800	135621020	5660	5660	5660	5660	0
510	20250204	114700	135621020	5660	5660	5660	5660	388
511	20250204	114600	133424940	5670	5670	5670	5670	12
512	20250204	114500	133356900	5680	5680	5680	5680	0
513	20250204	114400	133356900	5680	5680	5680	5680	0
514	20250204	114300	133356900	5680	5680	5680	5680	0
515	20250204	114200	133356900	5680	5680	5680	5680	3
516	20250204	114100	133339860	5680	5680	5680	5680	5
517	20250204	114000	133311460	5710	5710	5710	5710	0
518	20250204	113900	133311460	5710	5710	5710	5710	0
519	20250204	113800	133311460	5710	5710	5710	5710	0
520	20250204	113700	133311460	5710	5710	5710	5710	0
521	20250204	113600	133311460	5710	5710	5710	5710	1
522	20250204	113500	133305750	5660	5660	5660	5660	0
523	20250204	113400	133305750	5660	5660	5660	5660	0
524	20250204	113300	133305750	5660	5660	5660	5660	0
525	20250204	113200	133305750	5660	5660	5660	5660	0
526	20250204	113100	133305750	5660	5660	5660	5660	0
527	20250204	113000	133305750	5660	5660	5660	5660	0
528	20250204	112900	133305750	5660	5660	5660	5660	0
529	20250204	112800	133305750	5660	5660	5660	5660	0
530	20250204	112700	133305750	5660	5660	5660	5660	1
531	20250204	112600	133300090	5710	5710	5710	5660	3
532	20250204	112500	133283010	5710	5710	5710	5710	0
533	20250204	112400	133283010	5710	5710	5710	5710	0
534	20250204	112300	133283010	5710	5710	5710	5710	15
535	20250204	112200	133197360	5660	5660	5660	5660	0
536	20250204	112100	133197360	5660	5670	5670	5660	50
537	20250204	112000	132914030	5710	5710	5710	5710	16
538	20250204	111900	132822670	5660	5660	5660	5660	0
539	20250204	111800	132822670	5660	5660	5660	5660	60
540	20250204	111700	132483070	5660	5660	5660	5660	20
541	20250204	111600	132369870	5660	5660	5660	5660	6
542	20250204	111500	132335910	5700	5700	5700	5700	0
543	20250204	111400	132335910	5700	5700	5700	5700	0
544	20250204	111300	132335910	5700	5700	5700	5700	0
545	20250204	111200	132335910	5700	5700	5700	5700	0
546	20250204	111100	132335910	5700	5700	5700	5700	0
547	20250204	111000	132335910	5700	5700	5700	5700	0
548	20250204	110900	132335910	5700	5700	5700	5700	0
549	20250204	110800	132335910	5700	5700	5700	5700	0
550	20250204	110700	132335910	5700	5700	5700	5700	5
551	20250204	110600	132307410	5710	5710	5710	5710	0
552	20250204	110500	132307410	5710	5710	5710	5710	0
553	20250204	110400	132307410	5710	5710	5710	5710	0
554	20250204	110300	132307410	5710	5710	5710	5710	100
555	20250204	110200	131736410	5710	5710	5710	5710	10
556	20250204	110100	131679310	5710	5710	5710	5710	0
557	20250204	110000	131679310	5710	5710	5710	5710	0
558	20250204	105900	131679310	5710	5710	5710	5710	1
559	20250204	105800	131673600	5680	5680	5680	5680	0
560	20250204	105700	131673600	5680	5680	5680	5680	0
561	20250204	105600	131673600	5680	5680	5680	5680	0
562	20250204	105500	131673600	5680	5680	5680	5680	0
563	20250204	105400	131673600	5680	5680	5680	5680	100
564	20250204	105300	131105600	5680	5680	5680	5680	0
565	20250204	105200	131105600	5680	5680	5680	5680	200
566	20250204	105100	129969600	5710	5710	5710	5710	0
567	20250204	105000	129969600	5710	5710	5710	5710	0
568	20250204	104900	129969600	5710	5710	5710	5710	0
569	20250204	104800	129969600	5710	5710	5710	5710	10
570	20250204	104700	129912500	5710	5710	5710	5710	0
571	20250204	104600	129912500	5710	5710	5710	5710	0
572	20250204	104500	129912500	5710	5710	5710	5710	0
573	20250204	104400	129912500	5710	5710	5710	5710	0
574	20250204	104300	129912500	5710	5710	5710	5710	0
575	20250204	104200	129912500	5710	5710	5710	5710	0
576	20250204	104100	129912500	5710	5710	5710	5710	0
577	20250204	104000	129912500	5710	5710	5710	5710	0
578	20250204	103900	129912500	5710	5710	5710	5710	0
579	20250204	103800	129912500	5710	5700	5710	5700	686
580	20250204	103700	125996500	5640	5630	5650	5620	10047
581	20250204	103600	69500900	5640	5640	5640	5640	2000
582	20250204	103500	58220900	5650	5650	5650	5650	2000
583	20250204	103400	46920900	5660	5670	5670	5660	2000
584	20250204	103300	35600700	5670	5670	5670	5670	0
585	20250204	103200	35600700	5670	5670	5670	5670	1000
586	20250204	103100	29930700	5710	5710	5710	5710	0
587	20250204	103000	29930700	5710	5710	5710	5710	0
588	20250204	102900	29930700	5710	5710	5710	5710	0
589	20250204	102800	29930700	5710	5710	5710	5710	0
590	20250204	102700	29930700	5710	5710	5710	5710	0
591	20250204	102600	29930700	5710	5710	5710	5710	0
592	20250204	102500	29930700	5710	5710	5710	5710	36
593	20250204	102400	29725140	5700	5700	5700	5700	200
594	20250204	102300	28585140	5700	5700	5700	5700	0
595	20250204	102200	28585140	5700	5700	5700	5700	0
596	20250204	102100	28585140	5700	5700	5700	5700	0
597	20250204	102000	28585140	5700	5700	5700	5700	8
598	20250204	101900	28539540	5700	5700	5700	5700	0
599	20250204	101800	28539540	5700	5700	5700	5700	23
600	20250204	101700	28408440	5660	5660	5660	5660	0
601	20250204	101600	28408440	5660	5660	5660	5660	102
602	20250204	101500	27831120	5660	5660	5660	5660	0
603	20250204	101400	27831120	5660	5660	5660	5660	0
604	20250204	101300	27831120	5660	5660	5660	5660	4
605	20250204	101200	27808480	5700	5700	5700	5700	0
606	20250204	101100	27808480	5700	5690	5700	5690	29
607	20250204	101000	27643190	5690	5690	5690	5690	0
608	20250204	100900	27643190	5690	5680	5690	5680	89
609	20250204	100800	27136790	5690	5690	5690	5690	0
610	20250204	100700	27136790	5690	5690	5690	5690	0
611	20250204	100600	27136790	5690	5690	5690	5690	0
612	20250204	100500	27136790	5690	5690	5690	5690	1
613	20250204	100400	27131100	5640	5690	5690	5640	60
614	20250204	100300	26790700	5690	5690	5690	5690	0
615	20250204	100200	26790700	5690	5690	5690	5690	14
616	20250204	100100	26711040	5640	5640	5640	5640	9
617	20250204	100000	26660280	5640	5640	5640	5640	0
618	20250204	095900	26660280	5640	5640	5640	5640	0
619	20250204	095800	26660280	5640	5640	5640	5640	24
620	20250204	095700	26524920	5640	5640	5640	5640	100
621	20250204	095600	25960920	5640	5680	5680	5640	400
622	20250204	095500	23700120	5680	5690	5690	5680	201
623	20250204	095400	22556530	5680	5680	5680	5680	30
624	20250204	095300	22386130	5680	5680	5680	5680	298
625	20250204	095200	20693490	5680	5680	5680	5680	0
626	20250204	095100	20693490	5680	5680	5680	5680	14
627	20250204	095000	20613970	5680	5680	5680	5680	1
628	20250204	094900	20608290	5670	5670	5670	5670	11
629	20250204	094800	20545920	5670	5670	5670	5670	0
630	20250204	094700	20545920	5670	5670	5670	5670	0
631	20250204	094600	20545920	5670	5670	5670	5670	0
632	20250204	094500	20545920	5670	5670	5670	5670	12
633	20250204	094400	20477880	5670	5670	5670	5670	1
634	20250204	094300	20472210	5670	5670	5670	5670	6
635	20250204	094200	20438190	5670	5670	5670	5670	5
636	20250204	094100	20409840	5630	5630	5630	5630	0
637	20250204	094000	20409840	5630	5630	5630	5630	0
638	20250204	093900	20409840	5630	5630	5630	5630	0
639	20250204	093800	20409840	5630	5650	5650	5630	161
640	20250204	093700	19502810	5670	5670	5670	5670	1
641	20250204	093600	19497140	5660	5660	5660	5660	0
642	20250204	093500	19497140	5660	5660	5660	5660	0
643	20250204	093400	19497140	5660	5660	5660	5660	0
644	20250204	093300	19497140	5660	5660	5660	5660	14
645	20250204	093200	19417900	5660	5630	5660	5630	53
646	20250204	093100	19119420	5650	5640	5650	5640	341
647	20250204	093000	17193380	5640	5620	5640	5620	103
648	20250204	092900	16614460	5650	5650	5650	5650	0
649	20250204	092800	16614460	5650	5650	5650	5650	0
650	20250204	092700	16614460	5650	5650	5650	5650	0
651	20250204	092600	16614460	5650	5650	5650	5650	0
652	20250204	092500	16614460	5650	5650	5650	5650	0
653	20250204	092400	16614460	5650	5650	5650	5650	0
654	20250204	092300	16614460	5650	5650	5650	5650	9
655	20250204	092200	16563610	5620	5620	5620	5620	0
656	20250204	092100	16563610	5620	5620	5620	5620	0
657	20250204	092000	16563610	5620	5630	5630	5620	90
658	20250204	091900	16057360	5630	5630	5630	5630	1
659	20250204	091800	16051730	5640	5640	5640	5640	417
660	20250204	091700	13699850	5640	5650	5650	5640	24
661	20250204	091600	13564290	5650	5650	5650	5650	27
662	20250204	091500	13411740	5650	5650	5650	5650	0
663	20250204	091400	13411740	5650	5650	5650	5650	3
664	20250204	091300	13394790	5660	5660	5660	5660	1
665	20250204	091200	13389130	5660	5660	5660	5660	0
666	20250204	091100	13389130	5660	5660	5660	5660	0
667	20250204	091000	13389130	5660	5630	5660	5630	1249
668	20250204	090900	6355620	5630	5630	5630	5630	100
669	20250204	090800	5792620	5630	5630	5630	5630	0
670	20250204	090700	5792620	5630	5660	5660	5630	30
671	20250204	090600	5623600	5660	5660	5660	5660	0
672	20250204	090500	5623600	5660	5660	5660	5660	0
673	20250204	090400	5623600	5660	5660	5660	5660	0
674	20250204	090300	5623600	5660	5660	5660	5660	102
675	20250204	090200	5046280	5710	5650	5720	5650	260
676	20250204	090100	3571650	5650	5650	5660	5650	135
677	20250204	090000	2808760	5630	5580	5630	5580	501