KissMeData/071950/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194700	249923350	9220	9220	9220	9220	919
3	20250204	194600	249923350	9220	9220	9220	9220	0
4	20250204	194500	249923350	9220	9220	9220	9220	0
5	20250204	194400	249923350	9220	9220	9220	9220	0
6	20250204	194300	249923350	9220	9220	9220	9220	0
7	20250204	194200	249923350	9220	9220	9220	9220	0
8	20250204	194100	249923350	9220	9220	9220	9220	0
9	20250204	194000	249923350	9220	9220	9220	9220	0
10	20250204	193900	249923350	9220	9220	9220	9220	0
11	20250204	193800	249923350	9220	9220	9220	9220	0
12	20250204	193700	249923350	9220	9220	9220	9220	0
13	20250204	193600	249923350	9220	9220	9220	9220	0
14	20250204	193500	249923350	9220	9220	9220	9220	0
15	20250204	193400	249923350	9220	9220	9220	9220	0
16	20250204	193300	249923350	9220	9220	9220	9220	0
17	20250204	193200	249923350	9220	9220	9220	9220	0
18	20250204	193100	249923350	9220	9220	9220	9220	0
19	20250204	193000	249923350	9220	9220	9220	9220	0
20	20250204	192900	249923350	9220	9220	9220	9220	0
21	20250204	192800	249923350	9220	9220	9220	9220	0
22	20250204	192700	249923350	9220	9220	9220	9220	0
23	20250204	192600	249923350	9220	9220	9220	9220	0
24	20250204	192500	249923350	9220	9220	9220	9220	0
25	20250204	192400	249923350	9220	9220	9220	9220	0
26	20250204	192300	249923350	9220	9220	9220	9220	0
27	20250204	192200	249923350	9220	9220	9220	9220	0
28	20250204	192100	249923350	9220	9220	9220	9220	0
29	20250204	192000	249923350	9220	9220	9220	9220	0
30	20250204	191900	249923350	9220	9220	9220	9220	0
31	20250204	191800	249923350	9220	9220	9220	9220	0
32	20250204	191700	249923350	9220	9220	9220	9220	919
33	20250204	191600	249923350	9220	9220	9220	9220	0
34	20250204	191500	249923350	9220	9220	9220	9220	0
35	20250204	191400	249923350	9220	9220	9220	9220	0
36	20250204	191300	249923350	9220	9220	9220	9220	0
37	20250204	191200	249923350	9220	9220	9220	9220	0
38	20250204	191100	249923350	9220	9220	9220	9220	0
39	20250204	191000	249923350	9220	9220	9220	9220	0
40	20250204	190900	249923350	9220	9220	9220	9220	0
41	20250204	190800	249923350	9220	9220	9220	9220	0
42	20250204	190700	249923350	9220	9220	9220	9220	0
43	20250204	190600	249923350	9220	9220	9220	9220	0
44	20250204	190500	249923350	9220	9220	9220	9220	0
45	20250204	190400	249923350	9220	9220	9220	9220	0
46	20250204	190300	249923350	9220	9220	9220	9220	0
47	20250204	190200	249923350	9220	9220	9220	9220	0
48	20250204	190100	249923350	9220	9220	9220	9220	0
49	20250204	190000	249923350	9220	9220	9220	9220	0
50	20250204	185900	249923350	9220	9220	9220	9220	0
51	20250204	185800	249923350	9220	9220	9220	9220	0
52	20250204	185700	249923350	9220	9220	9220	9220	0
53	20250204	185600	249923350	9220	9220	9220	9220	0
54	20250204	185500	249923350	9220	9220	9220	9220	0
55	20250204	185400	249923350	9220	9220	9220	9220	0
56	20250204	185300	249923350	9220	9220	9220	9220	0
57	20250204	185200	249923350	9220	9220	9220	9220	0
58	20250204	185100	249923350	9220	9220	9220	9220	0
59	20250204	185000	249923350	9220	9220	9220	9220	0
60	20250204	184900	249923350	9220	9220	9220	9220	0
61	20250204	184800	249923350	9220	9220	9220	9220	0
62	20250204	184700	249923350	9220	9220	9220	9220	919
63	20250204	184600	249923350	9220	9220	9220	9220	0
64	20250204	184500	249923350	9220	9220	9220	9220	0
65	20250204	184400	249923350	9220	9220	9220	9220	0
66	20250204	184300	249923350	9220	9220	9220	9220	0
67	20250204	184200	249923350	9220	9220	9220	9220	0
68	20250204	184100	249923350	9220	9220	9220	9220	0
69	20250204	184000	249923350	9220	9220	9220	9220	0
70	20250204	183900	249923350	9220	9220	9220	9220	0
71	20250204	183800	249923350	9220	9220	9220	9220	0
72	20250204	183700	249923350	9220	9220	9220	9220	0
73	20250204	183600	249923350	9220	9220	9220	9220	0
74	20250204	183500	249923350	9220	9220	9220	9220	0
75	20250204	183400	249923350	9220	9220	9220	9220	0
76	20250204	183300	249923350	9220	9220	9220	9220	0
77	20250204	183200	249923350	9220	9220	9220	9220	0
78	20250204	183100	249923350	9220	9220	9220	9220	0
79	20250204	183000	249923350	9220	9220	9220	9220	0
80	20250204	182900	249923350	9220	9220	9220	9220	0
81	20250204	182800	249923350	9220	9220	9220	9220	0
82	20250204	182700	249923350	9220	9220	9220	9220	0
83	20250204	182600	249923350	9220	9220	9220	9220	0
84	20250204	182500	249923350	9220	9220	9220	9220	0
85	20250204	182400	249923350	9220	9220	9220	9220	0
86	20250204	182300	249923350	9220	9220	9220	9220	0
87	20250204	182200	249923350	9220	9220	9220	9220	0
88	20250204	182100	249923350	9220	9220	9220	9220	0
89	20250204	182000	249923350	9220	9220	9220	9220	0
90	20250204	181900	249923350	9220	9220	9220	9220	0
91	20250204	181800	249923350	9220	9220	9220	9220	0
92	20250204	181700	249923350	9220	9220	9220	9220	919
93	20250204	181600	249923350	9220	9220	9220	9220	0
94	20250204	181500	249923350	9220	9220	9220	9220	0
95	20250204	181400	249923350	9220	9220	9220	9220	0
96	20250204	181300	249923350	9220	9220	9220	9220	0
97	20250204	181200	249923350	9220	9220	9220	9220	0
98	20250204	181100	249923350	9220	9220	9220	9220	0
99	20250204	181000	249923350	9220	9220	9220	9220	0
100	20250204	180900	249923350	9220	9220	9220	9220	0
101	20250204	180800	249923350	9220	9220	9220	9220	0
102	20250204	180700	249923350	9220	9220	9220	9220	0
103	20250204	180600	249923350	9220	9220	9220	9220	0
104	20250204	180500	249923350	9220	9220	9220	9220	0
105	20250204	180400	249923350	9220	9220	9220	9220	0
106	20250204	180300	249923350	9220	9220	9220	9220	0
107	20250204	180200	249923350	9220	9220	9220	9220	0
108	20250204	180100	249923350	9220	9220	9220	9220	0
109	20250204	180000	249923350	9220	9220	9220	9220	0
110	20250204	175900	249923350	9220	9220	9220	9220	0
111	20250204	175800	249923350	9220	9220	9220	9220	0
112	20250204	175700	249923350	9220	9220	9220	9220	0
113	20250204	175600	249923350	9220	9220	9220	9220	0
114	20250204	175500	249923350	9220	9220	9220	9220	0
115	20250204	175400	249923350	9220	9220	9220	9220	0
116	20250204	175300	249923350	9220	9220	9220	9220	0
117	20250204	175200	249923350	9220	9220	9220	9220	0
118	20250204	175100	249923350	9220	9220	9220	9220	0
119	20250204	175000	249923350	9220	9220	9220	9220	0
120	20250204	174900	249923350	9220	9220	9220	9220	0
121	20250204	174800	249923350	9220	9220	9220	9220	0
122	20250204	174700	249923350	9220	9220	9220	9220	919
123	20250204	174600	249923350	9220	9220	9220	9220	0
124	20250204	174500	249923350	9220	9220	9220	9220	0
125	20250204	174400	249923350	9220	9220	9220	9220	0
126	20250204	174300	249923350	9220	9220	9220	9220	0
127	20250204	174200	249923350	9220	9220	9220	9220	0
128	20250204	174100	249923350	9220	9220	9220	9220	0
129	20250204	174000	249923350	9220	9220	9220	9220	0
130	20250204	173900	249923350	9220	9220	9220	9220	0
131	20250204	173800	249923350	9220	9220	9220	9220	0
132	20250204	173700	249923350	9220	9220	9220	9220	0
133	20250204	173600	249923350	9220	9220	9220	9220	0
134	20250204	173500	249923350	9220	9220	9220	9220	0
135	20250204	173400	249923350	9220	9220	9220	9220	0
136	20250204	173300	249923350	9220	9220	9220	9220	0
137	20250204	173200	249923350	9220	9220	9220	9220	0
138	20250204	173100	249923350	9220	9220	9220	9220	0
139	20250204	173000	249923350	9220	9220	9220	9220	0
140	20250204	172900	249923350	9220	9220	9220	9220	0
141	20250204	172800	249923350	9220	9220	9220	9220	0
142	20250204	172700	249923350	9220	9220	9220	9220	0
143	20250204	172600	249923350	9220	9220	9220	9220	0
144	20250204	172500	249923350	9220	9220	9220	9220	0
145	20250204	172400	249923350	9220	9220	9220	9220	0
146	20250204	172300	249923350	9220	9220	9220	9220	0
147	20250204	172200	249923350	9220	9220	9220	9220	0
148	20250204	172100	249923350	9220	9220	9220	9220	0
149	20250204	172000	249923350	9220	9220	9220	9220	0
150	20250204	171900	249923350	9220	9220	9220	9220	0
151	20250204	171800	249923350	9220	9220	9220	9220	0
152	20250204	171700	249923350	9220	9220	9220	9220	919
153	20250204	171600	249923350	9220	9220	9220	9220	0
154	20250204	171500	249923350	9220	9220	9220	9220	0
155	20250204	171400	249923350	9220	9220	9220	9220	0
156	20250204	171300	249923350	9220	9220	9220	9220	0
157	20250204	171200	249923350	9220	9220	9220	9220	0
158	20250204	171100	249923350	9220	9220	9220	9220	0
159	20250204	171000	249923350	9220	9220	9220	9220	0
160	20250204	170900	249923350	9220	9220	9220	9220	0
161	20250204	170800	249923350	9220	9220	9220	9220	0
162	20250204	170700	249923350	9220	9220	9220	9220	0
163	20250204	170600	249923350	9220	9220	9220	9220	0
164	20250204	170500	249923350	9220	9220	9220	9220	0
165	20250204	170400	249923350	9220	9220	9220	9220	0
166	20250204	170300	249923350	9220	9220	9220	9220	0
167	20250204	170200	249923350	9220	9220	9220	9220	0
168	20250204	170100	249923350	9220	9220	9220	9220	0
169	20250204	170000	249923350	9220	9220	9220	9220	0
170	20250204	165900	249923350	9220	9220	9220	9220	0
171	20250204	165800	249923350	9220	9220	9220	9220	0
172	20250204	165700	249923350	9220	9220	9220	9220	0
173	20250204	165600	249923350	9220	9220	9220	9220	0
174	20250204	165500	249923350	9220	9220	9220	9220	0
175	20250204	165400	249923350	9220	9220	9220	9220	0
176	20250204	165300	249923350	9220	9220	9220	9220	0
177	20250204	165200	249923350	9220	9220	9220	9220	0
178	20250204	165100	249923350	9220	9220	9220	9220	0
179	20250204	165000	249923350	9220	9220	9220	9220	0
180	20250204	164900	249923350	9220	9220	9220	9220	0
181	20250204	164800	249923350	9220	9220	9220	9220	0
182	20250204	164700	249923350	9220	9220	9220	9220	919
183	20250204	164600	249923350	9220	9220	9220	9220	0
184	20250204	164500	249923350	9220	9220	9220	9220	0
185	20250204	164400	249923350	9220	9220	9220	9220	0
186	20250204	164300	249923350	9220	9220	9220	9220	0
187	20250204	164200	249923350	9220	9220	9220	9220	0
188	20250204	164100	249923350	9220	9220	9220	9220	0
189	20250204	164000	249923350	9220	9220	9220	9220	0
190	20250204	163900	249923350	9220	9220	9220	9220	0
191	20250204	163800	249923350	9220	9220	9220	9220	0
192	20250204	163700	249923350	9220	9220	9220	9220	0
193	20250204	163600	249923350	9220	9220	9220	9220	0
194	20250204	163500	249923350	9220	9220	9220	9220	0
195	20250204	163400	249923350	9220	9220	9220	9220	0
196	20250204	163300	249923350	9220	9220	9220	9220	0
197	20250204	163200	249923350	9220	9220	9220	9220	0
198	20250204	163100	249923350	9220	9220	9220	9220	0
199	20250204	163000	249923350	9220	9220	9220	9220	0
200	20250204	162900	249923350	9220	9220	9220	9220	0
201	20250204	162800	249923350	9220	9220	9220	9220	0
202	20250204	162700	249923350	9220	9220	9220	9220	0
203	20250204	162600	249923350	9220	9220	9220	9220	0
204	20250204	162500	249923350	9220	9220	9220	9220	0
205	20250204	162400	249923350	9220	9220	9220	9220	0
206	20250204	162300	249923350	9220	9220	9220	9220	0
207	20250204	162200	249923350	9220	9220	9220	9220	0
208	20250204	162100	249923350	9220	9220	9220	9220	0
209	20250204	162000	249923350	9220	9220	9220	9220	0
210	20250204	161900	249923350	9220	9220	9220	9220	0
211	20250204	161800	249923350	9220	9220	9220	9220	0
212	20250204	161700	249923350	9220	9220	9220	9220	919
213	20250204	161600	249923350	9220	9220	9220	9220	0
214	20250204	161500	249923350	9220	9220	9220	9220	0
215	20250204	161400	249923350	9220	9220	9220	9220	0
216	20250204	161300	249923350	9220	9220	9220	9220	0
217	20250204	161200	249923350	9220	9220	9220	9220	0
218	20250204	161100	249923350	9220	9220	9220	9220	0
219	20250204	161000	249923350	9220	9220	9220	9220	0
220	20250204	160900	249923350	9220	9220	9220	9220	0
221	20250204	160800	249923350	9220	9220	9220	9220	0
222	20250204	160700	249923350	9220	9220	9220	9220	0
223	20250204	160600	249923350	9220	9220	9220	9220	0
224	20250204	160500	249923350	9220	9220	9220	9220	0
225	20250204	160400	249923350	9220	9220	9220	9220	0
226	20250204	160300	249923350	9220	9220	9220	9220	0
227	20250204	160200	249923350	9220	9220	9220	9220	0
228	20250204	160100	249923350	9220	9220	9220	9220	0
229	20250204	160000	249923350	9220	9220	9220	9220	0
230	20250204	155900	249923350	9220	9220	9220	9220	0
231	20250204	155800	249923350	9220	9220	9220	9220	0
232	20250204	155700	249923350	9220	9220	9220	9220	0
233	20250204	155600	249923350	9220	9220	9220	9220	0
234	20250204	155500	249923350	9220	9220	9220	9220	0
235	20250204	155400	249923350	9220	9220	9220	9220	0
236	20250204	155300	249923350	9220	9220	9220	9220	0
237	20250204	155200	249923350	9220	9220	9220	9220	0
238	20250204	155100	249923350	9220	9220	9220	9220	0
239	20250204	155000	249923350	9220	9220	9220	9220	0
240	20250204	154900	249923350	9220	9220	9220	9220	0
241	20250204	154800	249923350	9220	9220	9220	9220	0
242	20250204	154700	249923350	9220	9220	9220	9220	919
243	20250204	154600	249923350	9220	9220	9220	9220	0
244	20250204	154500	249923350	9220	9220	9220	9220	0
245	20250204	154400	249923350	9220	9220	9220	9220	0
246	20250204	154300	249923350	9220	9220	9220	9220	0
247	20250204	154200	249923350	9220	9220	9220	9220	0
248	20250204	154100	249923350	9220	9220	9220	9220	0
249	20250204	154000	249923350	9220	9220	9220	9220	0
250	20250204	153900	249923350	9220	9220	9220	9220	0
251	20250204	153800	249923350	9220	9220	9220	9220	0
252	20250204	153700	249923350	9220	9220	9220	9220	0
253	20250204	153600	249923350	9220	9220	9220	9220	0
254	20250204	153500	249923350	9220	9220	9220	9220	0
255	20250204	153400	249923350	9220	9220	9220	9220	0
256	20250204	153300	249923350	9220	9220	9220	9220	0
257	20250204	153200	249923350	9220	9220	9220	9220	0
258	20250204	153100	249923350	9220	9220	9220	9220	0
259	20250204	153000	249923350	9220	9220	9220	9220	919
260	20250204	152900	241450170	9180	9180	9180	9180	0
261	20250204	152800	241450170	9180	9180	9180	9180	0
262	20250204	152700	241450170	9180	9180	9180	9180	0
263	20250204	152600	241450170	9180	9180	9180	9180	0
264	20250204	152500	241450170	9180	9180	9180	9180	0
265	20250204	152400	241450170	9180	9180	9180	9180	0
266	20250204	152300	241450170	9180	9180	9180	9180	0
267	20250204	152200	241450170	9180	9180	9180	9180	0
268	20250204	152100	241450170	9180	9180	9180	9180	0
269	20250204	152000	241450170	9180	9180	9180	9180	0
270	20250204	151900	241450170	9180	9200	9200	9180	829
271	20250204	151800	233828670	9200	9200	9200	9180	91
272	20250204	151700	232991510	9200	9200	9200	9200	609
273	20250204	151600	227388710	9200	9190	9200	9190	309
274	20250204	151500	224548120	9190	9100	9190	9100	1188
275	20250204	151400	213692810	9130	9130	9130	9130	49
276	20250204	151300	213245440	9130	9130	9130	9130	200
277	20250204	151200	211419440	9130	9130	9130	9130	0
278	20250204	151100	211419440	9130	9130	9130	9130	0
279	20250204	151000	211419440	9130	9130	9130	9130	0
280	20250204	150900	211419440	9130	9130	9130	9130	83
281	20250204	150800	210661650	9130	9130	9130	9130	150
282	20250204	150700	209292150	9130	9130	9130	9130	0
283	20250204	150600	209292150	9130	9160	9160	9130	188
284	20250204	150500	207570100	9160	9160	9160	9160	157
285	20250204	150400	206131980	9170	9140	9170	9140	2638
286	20250204	150300	181950180	9140	9140	9140	9140	0
287	20250204	150200	181950180	9140	9140	9140	9140	0
288	20250204	150100	181950180	9140	9140	9140	9140	45
289	20250204	150000	181538880	9170	9160	9170	9140	598
290	20250204	145900	176061310	9170	9170	9170	9170	0
291	20250204	145800	176061310	9170	9170	9170	9170	12
292	20250204	145700	175951270	9200	9180	9200	9180	35
293	20250204	145600	175629590	9200	9190	9200	9170	226
294	20250204	145500	173551140	9200	9200	9200	9190	436
295	20250204	145400	169539950	9200	9050	9200	9050	83
296	20250204	145300	168777240	9000	8970	9000	8970	1762
297	20250204	145200	152927070	8980	8980	8980	8980	14
298	20250204	145100	152801350	8980	8980	8980	8980	38
299	20250204	145000	152460110	8960	8960	8960	8960	0
300	20250204	144900	152460110	8960	8970	8970	8960	200
301	20250204	144800	150666130	8960	8910	8960	8910	746
302	20250204	144700	144007830	8910	8910	8910	8910	0
303	20250204	144600	144007830	8910	8910	8910	8910	138
304	20250204	144500	142778250	8910	8910	8910	8910	0
305	20250204	144400	142778250	8910	8910	8910	8910	365
306	20250204	144300	139526100	8910	8910	8910	8910	0
307	20250204	144200	139526100	8910	8910	8910	8910	0
308	20250204	144100	139526100	8910	8910	8910	8910	10
309	20250204	144000	139437000	8920	8920	8920	8920	0
310	20250204	143900	139437000	8920	8920	8920	8920	0
311	20250204	143800	139437000	8920	8920	8920	8920	0
312	20250204	143700	139437000	8920	8920	8920	8920	20
313	20250204	143600	139258600	8940	8940	8940	8940	1
314	20250204	143500	139249660	8800	8810	8810	8800	50
315	20250204	143400	138809540	8790	8900	8900	8790	6
316	20250204	143300	138756590	8950	8950	8950	8950	0
317	20250204	143200	138756590	8950	8950	8950	8950	0
318	20250204	143100	138756590	8950	8950	8950	8950	82
319	20250204	143000	138022690	8950	8950	8950	8950	1
320	20250204	142900	138013740	8960	8960	8960	8960	0
321	20250204	142800	138013740	8960	8960	8960	8960	0
322	20250204	142700	138013740	8960	8960	8960	8960	0
323	20250204	142600	138013740	8960	8960	8960	8960	0
324	20250204	142500	138013740	8960	8960	8960	8960	0
325	20250204	142400	138013740	8960	8950	8960	8950	193
326	20250204	142300	136285960	8950	8950	8950	8950	0
327	20250204	142200	136285960	8950	8950	8950	8950	0
328	20250204	142100	136285960	8950	8950	8950	8950	1
329	20250204	142000	136277010	8940	8940	8940	8940	0
330	20250204	141900	136277010	8940	8890	8940	8890	1000
331	20250204	141800	127379470	8890	8890	8890	8890	0
332	20250204	141700	127379470	8890	8890	8890	8890	0
333	20250204	141600	127379470	8890	8880	8890	8880	378
334	20250204	141500	124019290	8890	8890	8890	8890	0
335	20250204	141400	124019290	8890	8890	8890	8890	0
336	20250204	141300	124019290	8890	8890	8890	8890	0
337	20250204	141200	124019290	8890	8890	8890	8890	0
338	20250204	141100	124019290	8890	8890	8890	8890	0
339	20250204	141000	124019290	8890	8890	8890	8890	0
340	20250204	140900	124019290	8890	8890	8890	8890	0
341	20250204	140800	124019290	8890	8890	8890	8890	0
342	20250204	140700	124019290	8890	8890	8890	8890	0
343	20250204	140600	124019290	8890	8890	8890	8890	0
344	20250204	140500	124019290	8890	8890	8890	8890	0
345	20250204	140400	124019290	8890	8890	8890	8890	0
346	20250204	140300	124019290	8890	8890	8890	8890	0
347	20250204	140200	124019290	8890	8890	8890	8890	0
348	20250204	140100	124019290	8890	8890	8890	8890	0
349	20250204	140000	124019290	8890	8890	8890	8890	0
350	20250204	135900	124019290	8890	8890	8890	8890	300
351	20250204	135800	121352290	8890	8890	8890	8890	0
352	20250204	135700	121352290	8890	8890	8890	8890	10
353	20250204	135600	121263390	8890	8890	8890	8890	1
354	20250204	135500	121254500	8890	8890	8890	8890	0
355	20250204	135400	121254500	8890	8890	8890	8890	0
356	20250204	135300	121254500	8890	8890	8890	8890	0
357	20250204	135200	121254500	8890	8890	8890	8890	0
358	20250204	135100	121254500	8890	8890	8890	8890	300
359	20250204	135000	118587500	8890	8890	8890	8890	1127
360	20250204	134900	108568470	8900	8900	8900	8900	0
361	20250204	134800	108568470	8900	8880	8900	8880	2749
362	20250204	134700	84125450	8880	8880	8880	8880	0
363	20250204	134600	84125450	8880	8880	8880	8880	0
364	20250204	134500	84125450	8880	8880	8880	8880	0
365	20250204	134400	84125450	8880	8880	8880	8880	0
366	20250204	134300	84125450	8880	8880	8880	8880	201
367	20250204	134200	82340570	8890	8870	8890	8870	2192
368	20250204	134100	62872680	8880	8880	8880	8880	0
369	20250204	134000	62872680	8880	8880	8880	8880	800
370	20250204	133900	55768680	8880	8880	8880	8880	0
371	20250204	133800	55768680	8880	8880	8880	8880	0
372	20250204	133700	55768680	8880	8880	8880	8880	0
373	20250204	133600	55768680	8880	8880	8880	8880	30
374	20250204	133500	55502280	8880	8880	8880	8880	0
375	20250204	133400	55502280	8880	8880	8880	8880	0
376	20250204	133300	55502280	8880	8880	8880	8880	1
377	20250204	133200	55493400	8880	8880	8880	8880	0
378	20250204	133100	55493400	8880	8880	8880	8880	3
379	20250204	133000	55466760	8880	8870	8880	8870	97
380	20250204	132900	54605700	8880	8850	8880	8850	610
381	20250204	132800	49205690	8850	8840	8850	8840	400
382	20250204	132700	45665790	8860	8860	8860	8860	0
383	20250204	132600	45665790	8860	8860	8860	8860	0
384	20250204	132500	45665790	8860	8860	8860	8860	0
385	20250204	132400	45665790	8860	8860	8860	8860	0
386	20250204	132300	45665790	8860	8860	8860	8860	0
387	20250204	132200	45665790	8860	8860	8860	8860	0
388	20250204	132100	45665790	8860	8840	8860	8840	100
389	20250204	132000	44780750	8850	8850	8850	8850	0
390	20250204	131900	44780750	8850	8850	8850	8850	0
391	20250204	131800	44780750	8850	8850	8850	8850	0
392	20250204	131700	44780750	8850	8850	8850	8850	0
393	20250204	131600	44780750	8850	8840	8850	8840	100
394	20250204	131500	43896070	8850	8850	8850	8850	0
395	20250204	131400	43896070	8850	8850	8850	8850	0
396	20250204	131300	43896070	8850	8850	8850	8850	0
397	20250204	131200	43896070	8850	8850	8850	8850	115
398	20250204	131100	42878320	8850	8850	8850	8850	0
399	20250204	131000	42878320	8850	8850	8850	8850	0
400	20250204	130900	42878320	8850	8850	8850	8850	0
401	20250204	130800	42878320	8850	8850	8850	8850	0
402	20250204	130700	42878320	8850	8850	8850	8850	258
403	20250204	130600	40595020	8850	8850	8850	8850	342
404	20250204	130500	37568320	8850	8770	8860	8770	407
405	20250204	130400	33972780	8780	8780	8780	8780	0
406	20250204	130300	33972780	8780	8780	8780	8780	0
407	20250204	130200	33972780	8780	8780	8780	8780	0
408	20250204	130100	33972780	8780	8780	8780	8780	0
409	20250204	130000	33972780	8780	8780	8780	8780	0
410	20250204	125900	33972780	8780	8780	8780	8780	0
411	20250204	125800	33972780	8780	8610	8780	8610	100
412	20250204	125700	33104550	8620	8620	8620	8620	0
413	20250204	125600	33104550	8620	8620	8620	8620	0
414	20250204	125500	33104550	8620	8620	8620	8620	0
415	20250204	125400	33104550	8620	8620	8620	8620	0
416	20250204	125300	33104550	8620	8620	8620	8620	0
417	20250204	125200	33104550	8620	8620	8620	8620	0
418	20250204	125100	33104550	8620	8620	8620	8620	0
419	20250204	125000	33104550	8620	8620	8620	8620	0
420	20250204	124900	33104550	8620	8620	8620	8620	0
421	20250204	124800	33104550	8620	8620	8620	8620	0
422	20250204	124700	33104550	8620	8620	8620	8620	0
423	20250204	124600	33104550	8620	8620	8620	8620	0
424	20250204	124500	33104550	8620	8620	8620	8620	0
425	20250204	124400	33104550	8620	8620	8620	8620	0
426	20250204	124300	33104550	8620	8620	8620	8620	0
427	20250204	124200	33104550	8620	8620	8620	8620	0
428	20250204	124100	33104550	8620	8620	8620	8620	0
429	20250204	124000	33104550	8620	8620	8620	8620	0
430	20250204	123900	33104550	8620	8620	8620	8620	0
431	20250204	123800	33104550	8620	8620	8620	8620	0
432	20250204	123700	33104550	8620	8620	8620	8620	0
433	20250204	123600	33104550	8620	8640	8640	8620	180
434	20250204	123500	31549550	8560	8560	8560	8560	0
435	20250204	123400	31549550	8560	8560	8560	8560	0
436	20250204	123300	31549550	8560	8560	8560	8560	0
437	20250204	123200	31549550	8560	8560	8560	8560	0
438	20250204	123100	31549550	8560	8560	8560	8560	0
439	20250204	123000	31549550	8560	8560	8560	8560	0
440	20250204	122900	31549550	8560	8560	8560	8560	0
441	20250204	122800	31549550	8560	8560	8560	8560	0
442	20250204	122700	31549550	8560	8560	8560	8560	0
443	20250204	122600	31549550	8560	8560	8560	8560	0
444	20250204	122500	31549550	8560	8560	8560	8560	0
445	20250204	122400	31549550	8560	8560	8560	8560	0
446	20250204	122300	31549550	8560	8560	8560	8560	0
447	20250204	122200	31549550	8560	8560	8560	8560	100
448	20250204	122100	30693550	8550	8600	8600	8550	50
449	20250204	122000	30264420	8650	8650	8650	8650	0
450	20250204	121900	30264420	8650	8650	8650	8650	0
451	20250204	121800	30264420	8650	8650	8650	8650	0
452	20250204	121700	30264420	8650	8650	8650	8650	0
453	20250204	121600	30264420	8650	8650	8650	8650	0
454	20250204	121500	30264420	8650	8650	8650	8650	0
455	20250204	121400	30264420	8650	8650	8650	8650	0
456	20250204	121300	30264420	8650	8650	8650	8650	0
457	20250204	121200	30264420	8650	8650	8650	8650	0
458	20250204	121100	30264420	8650	8650	8650	8650	0
459	20250204	121000	30264420	8650	8650	8650	8650	0
460	20250204	120900	30264420	8650	8650	8650	8650	0
461	20250204	120800	30264420	8650	8650	8650	8650	0
462	20250204	120700	30264420	8650	8650	8650	8650	0
463	20250204	120600	30264420	8650	8650	8650	8650	0
464	20250204	120500	30264420	8650	8640	8650	8640	120
465	20250204	120400	29226870	8600	8600	8600	8600	0
466	20250204	120300	29226870	8600	8600	8600	8600	0
467	20250204	120200	29226870	8600	8600	8600	8600	1
468	20250204	120100	29218270	8600	8600	8600	8600	0
469	20250204	120000	29218270	8600	8600	8600	8600	0
470	20250204	115900	29218270	8600	8600	8600	8600	0
471	20250204	115800	29218270	8600	8600	8600	8600	0
472	20250204	115700	29218270	8600	8600	8600	8600	0
473	20250204	115600	29218270	8600	8600	8600	8600	0
474	20250204	115500	29218270	8600	8600	8600	8600	0
475	20250204	115400	29218270	8600	8600	8600	8600	0
476	20250204	115300	29218270	8600	8600	8600	8600	0
477	20250204	115200	29218270	8600	8600	8600	8600	0
478	20250204	115100	29218270	8600	8600	8600	8600	0
479	20250204	115000	29218270	8600	8600	8600	8600	120
480	20250204	114900	28186270	8600	8600	8600	8600	48
481	20250204	114800	27773470	8640	8640	8640	8640	0
482	20250204	114700	27773470	8640	8640	8640	8640	0
483	20250204	114600	27773470	8640	8640	8640	8640	0
484	20250204	114500	27773470	8640	8640	8640	8640	0
485	20250204	114400	27773470	8640	8640	8640	8640	0
486	20250204	114300	27773470	8640	8640	8640	8640	0
487	20250204	114200	27773470	8640	8640	8640	8640	0
488	20250204	114100	27773470	8640	8640	8640	8640	0
489	20250204	114000	27773470	8640	8640	8640	8640	0
490	20250204	113900	27773470	8640	8640	8640	8640	0
491	20250204	113800	27773470	8640	8640	8640	8640	0
492	20250204	113700	27773470	8640	8640	8640	8640	0
493	20250204	113600	27773470	8640	8640	8640	8640	0
494	20250204	113500	27773470	8640	8640	8640	8640	0
495	20250204	113400	27773470	8640	8640	8640	8640	0
496	20250204	113300	27773470	8640	8640	8640	8640	0
497	20250204	113200	27773470	8640	8640	8640	8640	0
498	20250204	113100	27773470	8640	8640	8640	8640	0
499	20250204	113000	27773470	8640	8640	8640	8640	0
500	20250204	112900	27773470	8640	8640	8640	8640	0
501	20250204	112800	27773470	8640	8640	8640	8640	0
502	20250204	112700	27773470	8640	8640	8640	8640	0
503	20250204	112600	27773470	8640	8640	8640	8640	0
504	20250204	112500	27773470	8640	8640	8640	8640	0
505	20250204	112400	27773470	8640	8640	8640	8640	0
506	20250204	112300	27773470	8640	8640	8640	8640	0
507	20250204	112200	27773470	8640	8640	8640	8640	0
508	20250204	112100	27773470	8640	8640	8640	8640	0
509	20250204	112000	27773470	8640	8640	8640	8640	0
510	20250204	111900	27773470	8640	8640	8640	8640	0
511	20250204	111800	27773470	8640	8640	8640	8640	1
512	20250204	111700	27764830	8650	8650	8650	8650	0
513	20250204	111600	27764830	8650	8650	8650	8650	0
514	20250204	111500	27764830	8650	8650	8650	8650	0
515	20250204	111400	27764830	8650	8650	8650	8650	0
516	20250204	111300	27764830	8650	8650	8650	8650	0
517	20250204	111200	27764830	8650	8650	8650	8650	0
518	20250204	111100	27764830	8650	8650	8650	8650	0
519	20250204	111000	27764830	8650	8650	8650	8650	0
520	20250204	110900	27764830	8650	8650	8650	8650	0
521	20250204	110800	27764830	8650	8650	8650	8650	0
522	20250204	110700	27764830	8650	8650	8650	8650	0
523	20250204	110600	27764830	8650	8650	8650	8650	0
524	20250204	110500	27764830	8650	8650	8650	8650	0
525	20250204	110400	27764830	8650	8650	8650	8650	0
526	20250204	110300	27764830	8650	8650	8650	8650	0
527	20250204	110200	27764830	8650	8650	8650	8650	0
528	20250204	110100	27764830	8650	8650	8650	8650	0
529	20250204	110000	27764830	8650	8650	8650	8650	0
530	20250204	105900	27764830	8650	8650	8650	8650	0
531	20250204	105800	27764830	8650	8650	8650	8650	0
532	20250204	105700	27764830	8650	8650	8650	8650	0
533	20250204	105600	27764830	8650	8650	8650	8650	174
534	20250204	105500	26259730	8650	8650	8650	8650	0
535	20250204	105400	26259730	8650	8620	8650	8600	444
536	20250204	105300	22438750	8650	8650	8650	8650	0
537	20250204	105200	22438750	8650	8650	8650	8650	0
538	20250204	105100	22438750	8650	8650	8650	8650	0
539	20250204	105000	22438750	8650	8650	8650	8650	0
540	20250204	104900	22438750	8650	8650	8650	8650	0
541	20250204	104800	22438750	8650	8650	8650	8650	0
542	20250204	104700	22438750	8650	8650	8650	8650	0
543	20250204	104600	22438750	8650	8650	8650	8650	0
544	20250204	104500	22438750	8650	8650	8650	8650	0
545	20250204	104400	22438750	8650	8650	8650	8650	0
546	20250204	104300	22438750	8650	8650	8650	8650	0
547	20250204	104200	22438750	8650	8660	8660	8650	113
548	20250204	104100	21460610	8670	8670	8670	8670	0
549	20250204	104000	21460610	8670	8670	8670	8670	0
550	20250204	103900	21460610	8670	8670	8670	8670	0
551	20250204	103800	21460610	8670	8670	8670	8670	0
552	20250204	103700	21460610	8670	8670	8670	8670	0
553	20250204	103600	21460610	8670	8670	8670	8670	0
554	20250204	103500	21460610	8670	8670	8670	8670	0
555	20250204	103400	21460610	8670	8670	8670	8670	20
556	20250204	103300	21287210	8660	8580	8660	8580	1713
557	20250204	103200	6521660	8580	8580	8580	8580	0
558	20250204	103100	6521660	8580	8580	8580	8580	5
559	20250204	103000	6478760	8530	8530	8530	8530	0
560	20250204	102900	6478760	8530	8530	8530	8530	0
561	20250204	102800	6478760	8530	8530	8530	8530	0
562	20250204	102700	6478760	8530	8530	8530	8530	0
563	20250204	102600	6478760	8530	8530	8530	8530	0
564	20250204	102500	6478760	8530	8530	8530	8530	0
565	20250204	102400	6478760	8530	8530	8530	8530	0
566	20250204	102300	6478760	8530	8530	8530	8530	0
567	20250204	102200	6478760	8530	8530	8530	8530	0
568	20250204	102100	6478760	8530	8530	8530	8530	0
569	20250204	102000	6478760	8530	8530	8530	8530	0
570	20250204	101900	6478760	8530	8530	8530	8530	0
571	20250204	101800	6478760	8530	8530	8530	8530	0
572	20250204	101700	6478760	8530	8530	8530	8530	0
573	20250204	101600	6478760	8530	8530	8530	8530	0
574	20250204	101500	6478760	8530	8530	8530	8530	0
575	20250204	101400	6478760	8530	8530	8530	8530	0
576	20250204	101300	6478760	8530	8530	8530	8530	80
577	20250204	101200	5796360	8530	8530	8530	8530	0
578	20250204	101100	5796360	8530	8530	8530	8530	0
579	20250204	101000	5796360	8530	8530	8530	8530	12
580	20250204	100900	5694000	8620	8620	8620	8620	0
581	20250204	100800	5694000	8620	8620	8620	8620	0
582	20250204	100700	5694000	8620	8620	8620	8620	0
583	20250204	100600	5694000	8620	8620	8620	8620	0
584	20250204	100500	5694000	8620	8620	8620	8620	0
585	20250204	100400	5694000	8620	8620	8620	8620	0
586	20250204	100300	5694000	8620	8620	8620	8620	89
587	20250204	100200	4926820	8620	8620	8620	8620	0
588	20250204	100100	4926820	8620	8620	8620	8620	0
589	20250204	100000	4926820	8620	8650	8650	8620	42
590	20250204	095900	4564750	8650	8650	8650	8650	0
591	20250204	095800	4564750	8650	8650	8650	8650	48
592	20250204	095700	4149550	8680	8680	8680	8680	0
593	20250204	095600	4149550	8680	8680	8680	8680	100
594	20250204	095500	3281550	8680	8680	8680	8680	0
595	20250204	095400	3281550	8680	8680	8680	8680	0
596	20250204	095300	3281550	8680	8660	8680	8660	7
597	20250204	095200	3220850	8690	8690	8690	8690	4
598	20250204	095100	3186090	8650	8700	8700	8650	44
599	20250204	095000	2804570	8700	8700	8700	8700	0
600	20250204	094900	2804570	8700	8700	8700	8700	53
601	20250204	094800	2343470	8860	8860	8860	8860	0
602	20250204	094700	2343470	8860	8860	8860	8860	0
603	20250204	094600	2343470	8860	8860	8860	8860	0
604	20250204	094500	2343470	8860	8860	8860	8860	0
605	20250204	094400	2343470	8860	8860	8860	8860	0
606	20250204	094300	2343470	8860	8860	8860	8860	40
607	20250204	094200	1989070	8860	8860	8860	8860	1
608	20250204	094100	1980210	8860	8860	8860	8860	0
609	20250204	094000	1980210	8860	8860	8860	8860	0
610	20250204	093900	1980210	8860	8860	8860	8860	0
611	20250204	093800	1980210	8860	8860	8860	8860	0
612	20250204	093700	1980210	8860	8870	8870	8860	2
613	20250204	093600	1962480	8870	8870	8870	8870	0
614	20250204	093500	1962480	8870	8870	8870	8870	0
615	20250204	093400	1962480	8870	8870	8870	8870	0
616	20250204	093300	1962480	8870	8870	8870	8870	1
617	20250204	093200	1953610	8890	8890	8890	8890	0
618	20250204	093100	1953610	8890	8890	8890	8890	0
619	20250204	093000	1953610	8890	8890	8890	8890	0
620	20250204	092900	1953610	8890	8890	8890	8890	0
621	20250204	092800	1953610	8890	8890	8890	8890	0
622	20250204	092700	1953610	8890	8890	8890	8890	0
623	20250204	092600	1953610	8890	8890	8890	8890	0
624	20250204	092500	1953610	8890	8890	8890	8890	0
625	20250204	092400	1953610	8890	8880	8890	8880	12
626	20250204	092300	1846950	8900	8900	8900	8900	0
627	20250204	092200	1846950	8900	8690	8900	8690	40
628	20250204	092100	1498850	8690	8690	8690	8690	1
629	20250204	092000	1490160	8550	8550	8550	8550	0
630	20250204	091900	1490160	8550	8550	8550	8550	0
631	20250204	091800	1490160	8550	8550	8550	8550	0
632	20250204	091700	1490160	8550	8550	8550	8550	0
633	20250204	091600	1490160	8550	8550	8550	8550	0
634	20250204	091500	1490160	8550	8550	8550	8550	1
635	20250204	091400	1481610	8540	8540	8540	8510	140
636	20250204	091300	290030	8540	8510	8540	8510	10
637	20250204	091200	204840	8510	8510	8510	8510	0
638	20250204	091100	204840	8510	8510	8510	8510	1
639	20250204	091000	196330	8510	8510	8510	8510	0
640	20250204	090900	196330	8510	8510	8510	8510	0
641	20250204	090800	196330	8510	8510	8510	8510	0
642	20250204	090700	196330	8510	8510	8510	8510	0
643	20250204	090600	196330	8510	8510	8510	8510	1
644	20250204	090500	187820	8510	8510	8510	8510	0
645	20250204	090400	187820	8510	8510	8510	8510	0
646	20250204	090300	187820	8510	8510	8510	8510	0
647	20250204	090200	187820	8510	8510	8510	8510	0
648	20250204	090100	187820	8510	8510	8510	8510	2
649	20250204	090000	170800	8540	8540	8540	8540	20