KissMeData/119830/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201300	126767420	5320	5320	5320	5320	396
3	20250204	201200	126767420	5320	5320	5320	5320	0
4	20250204	201100	126767420	5320	5320	5320	5320	0
5	20250204	201000	126767420	5320	5320	5320	5320	0
6	20250204	200900	126767420	5320	5320	5320	5320	0
7	20250204	200800	126767420	5320	5320	5320	5320	0
8	20250204	200700	126767420	5320	5320	5320	5320	0
9	20250204	200600	126767420	5320	5320	5320	5320	0
10	20250204	200500	126767420	5320	5320	5320	5320	0
11	20250204	200400	126767420	5320	5320	5320	5320	0
12	20250204	200300	126767420	5320	5320	5320	5320	0
13	20250204	200200	126767420	5320	5320	5320	5320	0
14	20250204	200100	126767420	5320	5320	5320	5320	0
15	20250204	200000	126767420	5320	5320	5320	5320	0
16	20250204	195900	126767420	5320	5320	5320	5320	0
17	20250204	195800	126767420	5320	5320	5320	5320	0
18	20250204	195700	126767420	5320	5320	5320	5320	0
19	20250204	195600	126767420	5320	5320	5320	5320	0
20	20250204	195500	126767420	5320	5320	5320	5320	0
21	20250204	195400	126767420	5320	5320	5320	5320	0
22	20250204	195300	126767420	5320	5320	5320	5320	0
23	20250204	195200	126767420	5320	5320	5320	5320	0
24	20250204	195100	126767420	5320	5320	5320	5320	0
25	20250204	195000	126767420	5320	5320	5320	5320	0
26	20250204	194900	126767420	5320	5320	5320	5320	0
27	20250204	194800	126767420	5320	5320	5320	5320	0
28	20250204	194700	126767420	5320	5320	5320	5320	0
29	20250204	194600	126767420	5320	5320	5320	5320	0
30	20250204	194500	126767420	5320	5320	5320	5320	0
31	20250204	194400	126767420	5320	5320	5320	5320	0
32	20250204	194300	126767420	5320	5320	5320	5320	396
33	20250204	194200	126767420	5320	5320	5320	5320	0
34	20250204	194100	126767420	5320	5320	5320	5320	0
35	20250204	194000	126767420	5320	5320	5320	5320	0
36	20250204	193900	126767420	5320	5320	5320	5320	0
37	20250204	193800	126767420	5320	5320	5320	5320	0
38	20250204	193700	126767420	5320	5320	5320	5320	0
39	20250204	193600	126767420	5320	5320	5320	5320	0
40	20250204	193500	126767420	5320	5320	5320	5320	0
41	20250204	193400	126767420	5320	5320	5320	5320	0
42	20250204	193300	126767420	5320	5320	5320	5320	0
43	20250204	193200	126767420	5320	5320	5320	5320	0
44	20250204	193100	126767420	5320	5320	5320	5320	0
45	20250204	193000	126767420	5320	5320	5320	5320	0
46	20250204	192900	126767420	5320	5320	5320	5320	0
47	20250204	192800	126767420	5320	5320	5320	5320	0
48	20250204	192700	126767420	5320	5320	5320	5320	0
49	20250204	192600	126767420	5320	5320	5320	5320	0
50	20250204	192500	126767420	5320	5320	5320	5320	0
51	20250204	192400	126767420	5320	5320	5320	5320	0
52	20250204	192300	126767420	5320	5320	5320	5320	0
53	20250204	192200	126767420	5320	5320	5320	5320	0
54	20250204	192100	126767420	5320	5320	5320	5320	0
55	20250204	192000	126767420	5320	5320	5320	5320	0
56	20250204	191900	126767420	5320	5320	5320	5320	0
57	20250204	191800	126767420	5320	5320	5320	5320	0
58	20250204	191700	126767420	5320	5320	5320	5320	0
59	20250204	191600	126767420	5320	5320	5320	5320	0
60	20250204	191500	126767420	5320	5320	5320	5320	0
61	20250204	191400	126767420	5320	5320	5320	5320	0
62	20250204	191300	126767420	5320	5320	5320	5320	396
63	20250204	191200	126767420	5320	5320	5320	5320	0
64	20250204	191100	126767420	5320	5320	5320	5320	0
65	20250204	191000	126767420	5320	5320	5320	5320	0
66	20250204	190900	126767420	5320	5320	5320	5320	0
67	20250204	190800	126767420	5320	5320	5320	5320	0
68	20250204	190700	126767420	5320	5320	5320	5320	0
69	20250204	190600	126767420	5320	5320	5320	5320	0
70	20250204	190500	126767420	5320	5320	5320	5320	0
71	20250204	190400	126767420	5320	5320	5320	5320	0
72	20250204	190300	126767420	5320	5320	5320	5320	0
73	20250204	190200	126767420	5320	5320	5320	5320	0
74	20250204	190100	126767420	5320	5320	5320	5320	0
75	20250204	190000	126767420	5320	5320	5320	5320	0
76	20250204	185900	126767420	5320	5320	5320	5320	0
77	20250204	185800	126767420	5320	5320	5320	5320	0
78	20250204	185700	126767420	5320	5320	5320	5320	0
79	20250204	185600	126767420	5320	5320	5320	5320	0
80	20250204	185500	126767420	5320	5320	5320	5320	0
81	20250204	185400	126767420	5320	5320	5320	5320	0
82	20250204	185300	126767420	5320	5320	5320	5320	0
83	20250204	185200	126767420	5320	5320	5320	5320	0
84	20250204	185100	126767420	5320	5320	5320	5320	0
85	20250204	185000	126767420	5320	5320	5320	5320	0
86	20250204	184900	126767420	5320	5320	5320	5320	0
87	20250204	184800	126767420	5320	5320	5320	5320	0
88	20250204	184700	126767420	5320	5320	5320	5320	0
89	20250204	184600	126767420	5320	5320	5320	5320	0
90	20250204	184500	126767420	5320	5320	5320	5320	0
91	20250204	184400	126767420	5320	5320	5320	5320	0
92	20250204	184300	126767420	5320	5320	5320	5320	396
93	20250204	184200	126767420	5320	5320	5320	5320	0
94	20250204	184100	126767420	5320	5320	5320	5320	0
95	20250204	184000	126767420	5320	5320	5320	5320	0
96	20250204	183900	126767420	5320	5320	5320	5320	0
97	20250204	183800	126767420	5320	5320	5320	5320	0
98	20250204	183700	126767420	5320	5320	5320	5320	0
99	20250204	183600	126767420	5320	5320	5320	5320	0
100	20250204	183500	126767420	5320	5320	5320	5320	0
101	20250204	183400	126767420	5320	5320	5320	5320	0
102	20250204	183300	126767420	5320	5320	5320	5320	0
103	20250204	183200	126767420	5320	5320	5320	5320	0
104	20250204	183100	126767420	5320	5320	5320	5320	0
105	20250204	183000	126767420	5320	5320	5320	5320	0
106	20250204	182900	126767420	5320	5320	5320	5320	0
107	20250204	182800	126767420	5320	5320	5320	5320	0
108	20250204	182700	126767420	5320	5320	5320	5320	0
109	20250204	182600	126767420	5320	5320	5320	5320	0
110	20250204	182500	126767420	5320	5320	5320	5320	0
111	20250204	182400	126767420	5320	5320	5320	5320	0
112	20250204	182300	126767420	5320	5320	5320	5320	0
113	20250204	182200	126767420	5320	5320	5320	5320	0
114	20250204	182100	126767420	5320	5320	5320	5320	0
115	20250204	182000	126767420	5320	5320	5320	5320	0
116	20250204	181900	126767420	5320	5320	5320	5320	0
117	20250204	181800	126767420	5320	5320	5320	5320	0
118	20250204	181700	126767420	5320	5320	5320	5320	0
119	20250204	181600	126767420	5320	5320	5320	5320	0
120	20250204	181500	126767420	5320	5320	5320	5320	0
121	20250204	181400	126767420	5320	5320	5320	5320	0
122	20250204	181300	126767420	5320	5320	5320	5320	396
123	20250204	181200	126767420	5320	5320	5320	5320	0
124	20250204	181100	126767420	5320	5320	5320	5320	0
125	20250204	181000	126767420	5320	5320	5320	5320	0
126	20250204	180900	126767420	5320	5320	5320	5320	0
127	20250204	180800	126767420	5320	5320	5320	5320	0
128	20250204	180700	126767420	5320	5320	5320	5320	0
129	20250204	180600	126767420	5320	5320	5320	5320	0
130	20250204	180500	126767420	5320	5320	5320	5320	0
131	20250204	180400	126767420	5320	5320	5320	5320	0
132	20250204	180300	126767420	5320	5320	5320	5320	0
133	20250204	180200	126767420	5320	5320	5320	5320	0
134	20250204	180100	126767420	5320	5320	5320	5320	0
135	20250204	180000	126767420	5320	5320	5320	5320	0
136	20250204	175900	126767420	5320	5320	5320	5320	0
137	20250204	175800	126767420	5320	5320	5320	5320	0
138	20250204	175700	126767420	5320	5320	5320	5320	0
139	20250204	175600	126767420	5320	5320	5320	5320	0
140	20250204	175500	126767420	5320	5320	5320	5320	0
141	20250204	175400	126767420	5320	5320	5320	5320	0
142	20250204	175300	126767420	5320	5320	5320	5320	0
143	20250204	175200	126767420	5320	5320	5320	5320	0
144	20250204	175100	126767420	5320	5320	5320	5320	0
145	20250204	175000	126767420	5320	5320	5320	5320	0
146	20250204	174900	126767420	5320	5320	5320	5320	0
147	20250204	174800	126767420	5320	5320	5320	5320	0
148	20250204	174700	126767420	5320	5320	5320	5320	0
149	20250204	174600	126767420	5320	5320	5320	5320	0
150	20250204	174500	126767420	5320	5320	5320	5320	0
151	20250204	174400	126767420	5320	5320	5320	5320	0
152	20250204	174300	126767420	5320	5320	5320	5320	396
153	20250204	174200	126767420	5320	5320	5320	5320	0
154	20250204	174100	126767420	5320	5320	5320	5320	0
155	20250204	174000	126767420	5320	5320	5320	5320	0
156	20250204	173900	126767420	5320	5320	5320	5320	0
157	20250204	173800	126767420	5320	5320	5320	5320	0
158	20250204	173700	126767420	5320	5320	5320	5320	0
159	20250204	173600	126767420	5320	5320	5320	5320	0
160	20250204	173500	126767420	5320	5320	5320	5320	0
161	20250204	173400	126767420	5320	5320	5320	5320	0
162	20250204	173300	126767420	5320	5320	5320	5320	0
163	20250204	173200	126767420	5320	5320	5320	5320	0
164	20250204	173100	126767420	5320	5320	5320	5320	0
165	20250204	173000	126767420	5320	5320	5320	5320	0
166	20250204	172900	126767420	5320	5320	5320	5320	0
167	20250204	172800	126767420	5320	5320	5320	5320	0
168	20250204	172700	126767420	5320	5320	5320	5320	0
169	20250204	172600	126767420	5320	5320	5320	5320	0
170	20250204	172500	126767420	5320	5320	5320	5320	0
171	20250204	172400	126767420	5320	5320	5320	5320	0
172	20250204	172300	126767420	5320	5320	5320	5320	0
173	20250204	172200	126767420	5320	5320	5320	5320	0
174	20250204	172100	126767420	5320	5320	5320	5320	0
175	20250204	172000	126767420	5320	5320	5320	5320	0
176	20250204	171900	126767420	5320	5320	5320	5320	0
177	20250204	171800	126767420	5320	5320	5320	5320	0
178	20250204	171700	126767420	5320	5320	5320	5320	0
179	20250204	171600	126767420	5320	5320	5320	5320	0
180	20250204	171500	126767420	5320	5320	5320	5320	0
181	20250204	171400	126767420	5320	5320	5320	5320	0
182	20250204	171300	126767420	5320	5320	5320	5320	396
183	20250204	171200	126767420	5320	5320	5320	5320	0
184	20250204	171100	126767420	5320	5320	5320	5320	0
185	20250204	171000	126767420	5320	5320	5320	5320	0
186	20250204	170900	126767420	5320	5320	5320	5320	0
187	20250204	170800	126767420	5320	5320	5320	5320	0
188	20250204	170700	126767420	5320	5320	5320	5320	0
189	20250204	170600	126767420	5320	5320	5320	5320	0
190	20250204	170500	126767420	5320	5320	5320	5320	0
191	20250204	170400	126767420	5320	5320	5320	5320	0
192	20250204	170300	126767420	5320	5320	5320	5320	0
193	20250204	170200	126767420	5320	5320	5320	5320	0
194	20250204	170100	126767420	5320	5320	5320	5320	0
195	20250204	170000	126767420	5320	5320	5320	5320	0
196	20250204	165900	126767420	5320	5320	5320	5320	0
197	20250204	165800	126767420	5320	5320	5320	5320	0
198	20250204	165700	126767420	5320	5320	5320	5320	0
199	20250204	165600	126767420	5320	5320	5320	5320	0
200	20250204	165500	126767420	5320	5320	5320	5320	0
201	20250204	165400	126767420	5320	5320	5320	5320	0
202	20250204	165300	126767420	5320	5320	5320	5320	0
203	20250204	165200	126767420	5320	5320	5320	5320	0
204	20250204	165100	126767420	5320	5320	5320	5320	0
205	20250204	165000	126767420	5320	5320	5320	5320	0
206	20250204	164900	126767420	5320	5320	5320	5320	0
207	20250204	164800	126767420	5320	5320	5320	5320	0
208	20250204	164700	126767420	5320	5320	5320	5320	0
209	20250204	164600	126767420	5320	5320	5320	5320	0
210	20250204	164500	126767420	5320	5320	5320	5320	0
211	20250204	164400	126767420	5320	5320	5320	5320	0
212	20250204	164300	126767420	5320	5320	5320	5320	396
213	20250204	164200	126767420	5320	5320	5320	5320	0
214	20250204	164100	126767420	5320	5320	5320	5320	0
215	20250204	164000	126767420	5320	5320	5320	5320	0
216	20250204	163900	126767420	5320	5320	5320	5320	0
217	20250204	163800	126767420	5320	5320	5320	5320	0
218	20250204	163700	126767420	5320	5320	5320	5320	0
219	20250204	163600	126767420	5320	5320	5320	5320	0
220	20250204	163500	126767420	5320	5320	5320	5320	0
221	20250204	163400	126767420	5320	5320	5320	5320	0
222	20250204	163300	126767420	5320	5320	5320	5320	0
223	20250204	163200	126767420	5320	5320	5320	5320	0
224	20250204	163100	126767420	5320	5320	5320	5320	0
225	20250204	163000	126767420	5320	5320	5320	5320	0
226	20250204	162900	126767420	5320	5320	5320	5320	0
227	20250204	162800	126767420	5320	5320	5320	5320	0
228	20250204	162700	126767420	5320	5320	5320	5320	0
229	20250204	162600	126767420	5320	5320	5320	5320	0
230	20250204	162500	126767420	5320	5320	5320	5320	0
231	20250204	162400	126767420	5320	5320	5320	5320	0
232	20250204	162300	126767420	5320	5320	5320	5320	0
233	20250204	162200	126767420	5320	5320	5320	5320	0
234	20250204	162100	126767420	5320	5320	5320	5320	0
235	20250204	162000	126767420	5320	5320	5320	5320	0
236	20250204	161900	126767420	5320	5320	5320	5320	0
237	20250204	161800	126767420	5320	5320	5320	5320	0
238	20250204	161700	126767420	5320	5320	5320	5320	0
239	20250204	161600	126767420	5320	5320	5320	5320	0
240	20250204	161500	126767420	5320	5320	5320	5320	0
241	20250204	161400	126767420	5320	5320	5320	5320	0
242	20250204	161300	126767420	5320	5320	5320	5320	396
243	20250204	161200	126767420	5320	5320	5320	5320	0
244	20250204	161100	126767420	5320	5320	5320	5320	0
245	20250204	161000	126767420	5320	5320	5320	5320	0
246	20250204	160900	126767420	5320	5320	5320	5320	0
247	20250204	160800	126767420	5320	5320	5320	5320	0
248	20250204	160700	126767420	5320	5320	5320	5320	0
249	20250204	160600	126767420	5320	5320	5320	5320	0
250	20250204	160500	126767420	5320	5320	5320	5320	0
251	20250204	160400	126767420	5320	5320	5320	5320	0
252	20250204	160300	126767420	5320	5320	5320	5320	0
253	20250204	160200	126767420	5320	5320	5320	5320	0
254	20250204	160100	126767420	5320	5320	5320	5320	0
255	20250204	160000	126767420	5320	5320	5320	5320	0
256	20250204	155900	126767420	5320	5320	5320	5320	0
257	20250204	155800	126767420	5320	5320	5320	5320	0
258	20250204	155700	126767420	5320	5320	5320	5320	0
259	20250204	155600	126767420	5320	5320	5320	5320	0
260	20250204	155500	126767420	5320	5320	5320	5320	0
261	20250204	155400	126767420	5320	5320	5320	5320	0
262	20250204	155300	126767420	5320	5320	5320	5320	0
263	20250204	155200	126767420	5320	5320	5320	5320	0
264	20250204	155100	126767420	5320	5320	5320	5320	0
265	20250204	155000	126767420	5320	5320	5320	5320	0
266	20250204	154900	126767420	5320	5320	5320	5320	0
267	20250204	154800	126767420	5320	5320	5320	5320	0
268	20250204	154700	126767420	5320	5320	5320	5320	0
269	20250204	154600	126767420	5320	5320	5320	5320	0
270	20250204	154500	126767420	5320	5320	5320	5320	0
271	20250204	154400	126767420	5320	5320	5320	5320	0
272	20250204	154300	126767420	5320	5320	5320	5320	396
273	20250204	154200	126767420	5320	5320	5320	5320	0
274	20250204	154100	126767420	5320	5320	5320	5320	0
275	20250204	154000	126767420	5320	5320	5320	5320	0
276	20250204	153900	126767420	5320	5320	5320	5320	0
277	20250204	153800	126767420	5320	5320	5320	5320	0
278	20250204	153700	126767420	5320	5320	5320	5320	0
279	20250204	153600	126767420	5320	5320	5320	5320	0
280	20250204	153500	126767420	5320	5320	5320	5320	0
281	20250204	153400	126767420	5320	5320	5320	5320	0
282	20250204	153300	126767420	5320	5320	5320	5320	0
283	20250204	153200	126767420	5320	5320	5320	5320	0
284	20250204	153100	126767420	5320	5320	5320	5320	0
285	20250204	153000	126767420	5320	5320	5320	5320	396
286	20250204	152900	124660700	5340	5340	5340	5340	0
287	20250204	152800	124660700	5340	5340	5340	5340	0
288	20250204	152700	124660700	5340	5340	5340	5340	0
289	20250204	152600	124660700	5340	5340	5340	5340	0
290	20250204	152500	124660700	5340	5340	5340	5340	0
291	20250204	152400	124660700	5340	5340	5340	5340	0
292	20250204	152300	124660700	5340	5340	5340	5340	0
293	20250204	152200	124660700	5340	5340	5340	5340	0
294	20250204	152100	124660700	5340	5340	5340	5340	0
295	20250204	152000	124660700	5340	5340	5340	5340	0
296	20250204	151900	124660700	5340	5330	5340	5300	321
297	20250204	151800	122949960	5300	5300	5300	5300	28
298	20250204	151700	122801560	5330	5330	5330	5320	11
299	20250204	151600	122742950	5330	5320	5330	5320	242
300	20250204	151500	121454090	5320	5320	5320	5320	0
301	20250204	151400	121454090	5320	5300	5320	5300	222
302	20250204	151300	120277050	5300	5320	5320	5300	322
303	20250204	151200	118569010	5300	5300	5300	5300	0
304	20250204	151100	118569010	5300	5300	5300	5300	0
305	20250204	151000	118569010	5300	5300	5300	5300	0
306	20250204	150900	118569010	5300	5290	5300	5290	254
307	20250204	150800	117223350	5310	5300	5310	5300	224
308	20250204	150700	116036130	5340	5340	5340	5340	20
309	20250204	150600	115929330	5340	5340	5340	5340	0
310	20250204	150500	115929330	5340	5340	5340	5340	0
311	20250204	150400	115929330	5340	5340	5340	5340	0
312	20250204	150300	115929330	5340	5340	5340	5340	0
313	20250204	150200	115929330	5340	5340	5340	5340	0
314	20250204	150100	115929330	5340	5340	5340	5340	0
315	20250204	150000	115929330	5340	5340	5340	5340	0
316	20250204	145900	115929330	5340	5340	5340	5340	0
317	20250204	145800	115929330	5340	5340	5340	5340	0
318	20250204	145700	115929330	5340	5340	5340	5340	0
319	20250204	145600	115929330	5340	5330	5340	5330	161
320	20250204	145500	115069870	5350	5340	5350	5300	597
321	20250204	145400	111905190	5340	5340	5340	5340	0
322	20250204	145300	111905190	5340	5310	5340	5280	2268
323	20250204	145200	99907700	5380	5380	5380	5380	0
324	20250204	145100	99907700	5380	5380	5380	5380	0
325	20250204	145000	99907700	5380	5340	5380	5340	521
326	20250204	144900	97113880	5340	5340	5340	5340	0
327	20250204	144800	97113880	5340	5300	5340	5300	111
328	20250204	144700	96525140	5340	5340	5340	5340	1
329	20250204	144600	96519800	5340	5340	5340	5340	0
330	20250204	144500	96519800	5340	5340	5340	5340	0
331	20250204	144400	96519800	5340	5340	5340	5340	0
332	20250204	144300	96519800	5340	5340	5340	5340	1
333	20250204	144200	96514460	5300	5300	5300	5300	0
334	20250204	144100	96514460	5300	5300	5300	5300	6
335	20250204	144000	96482660	5340	5340	5340	5340	0
336	20250204	143900	96482660	5340	5340	5340	5340	0
337	20250204	143800	96482660	5340	5340	5340	5340	0
338	20250204	143700	96482660	5340	5340	5340	5340	0
339	20250204	143600	96482660	5340	5340	5340	5340	0
340	20250204	143500	96482660	5340	5340	5340	5340	0
341	20250204	143400	96482660	5340	5340	5340	5340	0
342	20250204	143300	96482660	5340	5340	5340	5340	0
343	20250204	143200	96482660	5340	5340	5340	5340	0
344	20250204	143100	96482660	5340	5340	5340	5340	0
345	20250204	143000	96482660	5340	5340	5340	5340	0
346	20250204	142900	96482660	5340	5340	5340	5340	0
347	20250204	142800	96482660	5340	5340	5340	5340	0
348	20250204	142700	96482660	5340	5340	5340	5340	0
349	20250204	142600	96482660	5340	5340	5340	5340	0
350	20250204	142500	96482660	5340	5340	5340	5340	0
351	20250204	142400	96482660	5340	5340	5340	5340	0
352	20250204	142300	96482660	5340	5340	5340	5340	6
353	20250204	142200	96450620	5310	5310	5310	5310	0
354	20250204	142100	96450620	5310	5310	5310	5310	158
355	20250204	142000	95611640	5350	5350	5350	5350	0
356	20250204	141900	95611640	5350	5350	5350	5350	50
357	20250204	141800	95344140	5350	5350	5350	5350	0
358	20250204	141700	95344140	5350	5350	5350	5350	0
359	20250204	141600	95344140	5350	5350	5350	5350	0
360	20250204	141500	95344140	5350	5350	5350	5350	0
361	20250204	141400	95344140	5350	5350	5350	5350	15
362	20250204	141300	95263890	5340	5340	5340	5340	0
363	20250204	141200	95263890	5340	5340	5340	5340	21
364	20250204	141100	95151750	5360	5360	5360	5360	0
365	20250204	141000	95151750	5360	5360	5360	5360	0
366	20250204	140900	95151750	5360	5360	5360	5360	0
367	20250204	140800	95151750	5360	5360	5360	5360	0
368	20250204	140700	95151750	5360	5360	5360	5360	0
369	20250204	140600	95151750	5360	5360	5360	5360	0
370	20250204	140500	95151750	5360	5360	5360	5360	0
371	20250204	140400	95151750	5360	5360	5360	5360	0
372	20250204	140300	95151750	5360	5360	5360	5360	0
373	20250204	140200	95151750	5360	5360	5360	5360	0
374	20250204	140100	95151750	5360	5360	5360	5360	0
375	20250204	140000	95151750	5360	5360	5360	5360	0
376	20250204	135900	95151750	5360	5320	5360	5320	2
377	20250204	135800	95141070	5310	5310	5310	5310	0
378	20250204	135700	95141070	5310	5330	5330	5310	512
379	20250204	135600	92420050	5380	5380	5380	5380	0
380	20250204	135500	92420050	5380	5380	5380	5380	0
381	20250204	135400	92420050	5380	5380	5380	5380	0
382	20250204	135300	92420050	5380	5380	5380	5380	0
383	20250204	135200	92420050	5380	5380	5380	5380	0
384	20250204	135100	92420050	5380	5380	5380	5380	0
385	20250204	135000	92420050	5380	5380	5380	5380	0
386	20250204	134900	92420050	5380	5380	5380	5380	0
387	20250204	134800	92420050	5380	5340	5380	5340	1000
388	20250204	134700	87064120	5320	5320	5320	5320	0
389	20250204	134600	87064120	5320	5320	5320	5320	0
390	20250204	134500	87064120	5320	5320	5320	5320	0
391	20250204	134400	87064120	5320	5320	5320	5320	0
392	20250204	134300	87064120	5320	5320	5320	5320	0
393	20250204	134200	87064120	5320	5320	5320	5320	0
394	20250204	134100	87064120	5320	5320	5320	5320	0
395	20250204	134000	87064120	5320	5320	5320	5320	0
396	20250204	133900	87064120	5320	5320	5320	5320	1
397	20250204	133800	87058800	5330	5330	5330	5330	0
398	20250204	133700	87058800	5330	5330	5330	5330	50
399	20250204	133600	86792300	5340	5340	5340	5340	39
400	20250204	133500	86584040	5330	5330	5330	5330	0
401	20250204	133400	86584040	5330	5330	5330	5330	10
402	20250204	133300	86530740	5330	5330	5330	5330	0
403	20250204	133200	86530740	5330	5330	5330	5330	0
404	20250204	133100	86530740	5330	5330	5330	5330	0
405	20250204	133000	86530740	5330	5330	5330	5330	0
406	20250204	132900	86530740	5330	5330	5330	5330	0
407	20250204	132800	86530740	5330	5330	5330	5330	0
408	20250204	132700	86530740	5330	5330	5330	5330	0
409	20250204	132600	86530740	5330	5330	5330	5330	0
410	20250204	132500	86530740	5330	5330	5330	5330	20
411	20250204	132400	86424140	5340	5340	5340	5340	0
412	20250204	132300	86424140	5340	5340	5340	5340	0
413	20250204	132200	86424140	5340	5340	5340	5340	1
414	20250204	132100	86418800	5340	5340	5340	5340	6
415	20250204	132000	86386760	5340	5340	5340	5340	0
416	20250204	131900	86386760	5340	5340	5340	5340	0
417	20250204	131800	86386760	5340	5340	5340	5340	49
418	20250204	131700	86125100	5330	5330	5330	5330	0
419	20250204	131600	86125100	5330	5330	5330	5330	19
420	20250204	131500	86023830	5340	5340	5340	5340	0
421	20250204	131400	86023830	5340	5340	5340	5340	0
422	20250204	131300	86023830	5340	5340	5340	5340	0
423	20250204	131200	86023830	5340	5340	5340	5340	0
424	20250204	131100	86023830	5340	5340	5340	5340	0
425	20250204	131000	86023830	5340	5340	5340	5340	0
426	20250204	130900	86023830	5340	5340	5340	5340	0
427	20250204	130800	86023830	5340	5340	5340	5340	30
428	20250204	130700	85863630	5350	5350	5350	5350	0
429	20250204	130600	85863630	5350	5350	5350	5350	0
430	20250204	130500	85863630	5350	5350	5350	5350	0
431	20250204	130400	85863630	5350	5350	5350	5350	0
432	20250204	130300	85863630	5350	5350	5350	5350	0
433	20250204	130200	85863630	5350	5350	5350	5350	0
434	20250204	130100	85863630	5350	5350	5350	5350	109
435	20250204	130000	85280480	5350	5350	5350	5350	0
436	20250204	125900	85280480	5350	5350	5350	5350	1
437	20250204	125800	85275130	5310	5310	5310	5310	10
438	20250204	125700	85222030	5350	5350	5350	5350	0
439	20250204	125600	85222030	5350	5350	5350	5350	0
440	20250204	125500	85222030	5350	5350	5350	5350	0
441	20250204	125400	85222030	5350	5350	5350	5350	0
442	20250204	125300	85222030	5350	5350	5350	5350	51
443	20250204	125200	84949180	5350	5350	5350	5350	0
444	20250204	125100	84949180	5350	5350	5350	5350	0
445	20250204	125000	84949180	5350	5350	5350	5350	0
446	20250204	124900	84949180	5350	5350	5350	5350	0
447	20250204	124800	84949180	5350	5350	5350	5350	0
448	20250204	124700	84949180	5350	5350	5350	5350	0
449	20250204	124600	84949180	5350	5350	5350	5350	0
450	20250204	124500	84949180	5350	5350	5350	5350	0
451	20250204	124400	84949180	5350	5350	5350	5350	0
452	20250204	124300	84949180	5350	5350	5350	5350	0
453	20250204	124200	84949180	5350	5350	5350	5350	0
454	20250204	124100	84949180	5350	5350	5350	5350	0
455	20250204	124000	84949180	5350	5350	5350	5350	200
456	20250204	123900	83879180	5310	5310	5310	5310	2
457	20250204	123800	83868560	5310	5310	5310	5310	0
458	20250204	123700	83868560	5310	5310	5310	5310	0
459	20250204	123600	83868560	5310	5310	5350	5310	276
460	20250204	123500	82402040	5310	5310	5310	5310	0
461	20250204	123400	82402040	5310	5310	5310	5310	61
462	20250204	123300	82078130	5350	5350	5350	5350	0
463	20250204	123200	82078130	5350	5350	5350	5350	0
464	20250204	123100	82078130	5350	5350	5350	5350	1
465	20250204	123000	82072780	5310	5310	5310	5310	0
466	20250204	122900	82072780	5310	5310	5310	5310	0
467	20250204	122800	82072780	5310	5310	5310	5310	0
468	20250204	122700	82072780	5310	5310	5310	5310	0
469	20250204	122600	82072780	5310	5310	5310	5310	0
470	20250204	122500	82072780	5310	5310	5310	5310	0
471	20250204	122400	82072780	5310	5320	5320	5310	212
472	20250204	122300	80945690	5330	5330	5330	5330	621
473	20250204	122200	77635760	5350	5330	5350	5330	24
474	20250204	122100	77507580	5330	5330	5330	5330	115
475	20250204	122000	76894630	5350	5350	5350	5350	0
476	20250204	121900	76894630	5350	5350	5350	5350	0
477	20250204	121800	76894630	5350	5350	5350	5350	0
478	20250204	121700	76894630	5350	5350	5350	5350	70
479	20250204	121600	76520130	5370	5370	5370	5370	0
480	20250204	121500	76520130	5370	5370	5370	5370	0
481	20250204	121400	76520130	5370	5370	5370	5370	0
482	20250204	121300	76520130	5370	5370	5370	5370	0
483	20250204	121200	76520130	5370	5370	5370	5370	28
484	20250204	121100	76369770	5370	5370	5370	5370	0
485	20250204	121000	76369770	5370	5370	5370	5370	0
486	20250204	120900	76369770	5370	5370	5370	5370	0
487	20250204	120800	76369770	5370	5370	5370	5370	0
488	20250204	120700	76369770	5370	5370	5370	5370	0
489	20250204	120600	76369770	5370	5370	5370	5370	1
490	20250204	120500	76364400	5350	5350	5350	5350	10
491	20250204	120400	76310900	5370	5370	5370	5370	1
492	20250204	120300	76305530	5350	5350	5350	5350	923
493	20250204	120200	71367480	5370	5370	5370	5370	0
494	20250204	120100	71367480	5370	5370	5370	5370	0
495	20250204	120000	71367480	5370	5370	5370	5370	0
496	20250204	115900	71367480	5370	5370	5370	5370	0
497	20250204	115800	71367480	5370	5370	5370	5370	0
498	20250204	115700	71367480	5370	5370	5370	5370	0
499	20250204	115600	71367480	5370	5370	5370	5370	0
500	20250204	115500	71367480	5370	5370	5370	5370	0
501	20250204	115400	71367480	5370	5370	5370	5370	32
502	20250204	115300	71195640	5370	5370	5370	5370	0
503	20250204	115200	71195640	5370	5370	5370	5370	0
504	20250204	115100	71195640	5370	5370	5370	5370	0
505	20250204	115000	71195640	5370	5370	5370	5370	0
506	20250204	114900	71195640	5370	5370	5370	5370	0
507	20250204	114800	71195640	5370	5370	5370	5370	0
508	20250204	114700	71195640	5370	5370	5370	5370	0
509	20250204	114600	71195640	5370	5370	5370	5370	0
510	20250204	114500	71195640	5370	5370	5370	5370	0
511	20250204	114400	71195640	5370	5370	5370	5370	0
512	20250204	114300	71195640	5370	5370	5370	5370	0
513	20250204	114200	71195640	5370	5370	5370	5370	0
514	20250204	114100	71195640	5370	5370	5370	5370	627
515	20250204	114000	67828650	5370	5370	5370	5370	0
516	20250204	113900	67828650	5370	5370	5370	5370	6
517	20250204	113800	67796430	5370	5370	5370	5370	0
518	20250204	113700	67796430	5370	5370	5370	5370	0
519	20250204	113600	67796430	5370	5370	5370	5370	21
520	20250204	113500	67683660	5370	5370	5370	5370	0
521	20250204	113400	67683660	5370	5370	5370	5370	1
522	20250204	113300	67678290	5350	5330	5350	5330	1787
523	20250204	113200	58133770	5330	5330	5330	5330	0
524	20250204	113100	58133770	5330	5330	5330	5330	0
525	20250204	113000	58133770	5330	5330	5330	5330	48
526	20250204	112900	57877930	5330	5330	5330	5330	0
527	20250204	112800	57877930	5330	5330	5330	5330	0
528	20250204	112700	57877930	5330	5330	5330	5330	0
529	20250204	112600	57877930	5330	5330	5330	5330	0
530	20250204	112500	57877930	5330	5320	5330	5320	220
531	20250204	112400	56707330	5330	5330	5330	5330	0
532	20250204	112300	56707330	5330	5330	5330	5330	0
533	20250204	112200	56707330	5330	5330	5330	5330	0
534	20250204	112100	56707330	5330	5330	5330	5330	0
535	20250204	112000	56707330	5330	5330	5330	5330	0
536	20250204	111900	56707330	5330	5330	5330	5330	0
537	20250204	111800	56707330	5330	5330	5330	5330	0
538	20250204	111700	56707330	5330	5330	5330	5330	0
539	20250204	111600	56707330	5330	5330	5330	5330	0
540	20250204	111500	56707330	5330	5330	5330	5330	0
541	20250204	111400	56707330	5330	5320	5330	5320	352
542	20250204	111300	54834150	5320	5320	5320	5320	0
543	20250204	111200	54834150	5320	5320	5320	5320	0
544	20250204	111100	54834150	5320	5320	5320	5320	0
545	20250204	111000	54834150	5320	5320	5320	5320	0
546	20250204	110900	54834150	5320	5320	5320	5320	1
547	20250204	110800	54828830	5290	5290	5290	5290	0
548	20250204	110700	54828830	5290	5290	5290	5290	400
549	20250204	110600	52712830	5290	5310	5310	5290	120
550	20250204	110500	52076230	5320	5320	5320	5320	0
551	20250204	110400	52076230	5320	5320	5320	5320	17
552	20250204	110300	51985790	5320	5320	5320	5320	30
553	20250204	110200	51826190	5320	5320	5320	5320	0
554	20250204	110100	51826190	5320	5320	5320	5320	1
555	20250204	110000	51820870	5320	5320	5320	5320	0
556	20250204	105900	51820870	5320	5320	5320	5320	26
557	20250204	105800	51682550	5320	5320	5320	5320	0
558	20250204	105700	51682550	5320	5320	5320	5320	1
559	20250204	105600	51677230	5310	5310	5310	5310	0
560	20250204	105500	51677230	5310	5310	5310	5310	0
561	20250204	105400	51677230	5310	5310	5310	5310	0
562	20250204	105300	51677230	5310	5310	5310	5310	0
563	20250204	105200	51677230	5310	5310	5310	5310	352
564	20250204	105100	49808110	5320	5310	5320	5310	38
565	20250204	105000	49606050	5310	5310	5310	5310	0
566	20250204	104900	49606050	5310	5280	5310	5280	71
567	20250204	104800	49230330	5310	5310	5310	5310	0
568	20250204	104700	49230330	5310	5310	5310	5310	74
569	20250204	104600	48837390	5310	5310	5310	5310	1
570	20250204	104500	48832080	5280	5280	5280	5280	200
571	20250204	104400	47776080	5320	5310	5330	5270	2102
572	20250204	104300	36676870	5330	5330	5330	5330	0
573	20250204	104200	36676870	5330	5310	5330	5310	56
574	20250204	104100	36379390	5330	5330	5330	5330	0
575	20250204	104000	36379390	5330	5310	5330	5310	2
576	20250204	103900	36368750	5330	5330	5330	5330	0
577	20250204	103800	36368750	5330	5330	5330	5330	0
578	20250204	103700	36368750	5330	5330	5330	5330	0
579	20250204	103600	36368750	5330	5330	5330	5330	3
580	20250204	103500	36352760	5340	5330	5340	5330	27
581	20250204	103400	36208840	5340	5340	5340	5340	0
582	20250204	103300	36208840	5340	5340	5340	5340	34
583	20250204	103200	36027280	5340	5340	5340	5340	0
584	20250204	103100	36027280	5340	5340	5340	5340	0
585	20250204	103000	36027280	5340	5340	5340	5340	0
586	20250204	102900	36027280	5340	5340	5340	5340	0
587	20250204	102800	36027280	5340	5340	5340	5340	0
588	20250204	102700	36027280	5340	5340	5340	5340	0
589	20250204	102600	36027280	5340	5340	5340	5340	0
590	20250204	102500	36027280	5340	5340	5340	5340	0
591	20250204	102400	36027280	5340	5340	5340	5340	0
592	20250204	102300	36027280	5340	5340	5340	5340	28
593	20250204	102200	35877760	5330	5330	5330	5330	0
594	20250204	102100	35877760	5330	5330	5330	5330	0
595	20250204	102000	35877760	5330	5330	5330	5330	0
596	20250204	101900	35877760	5330	5330	5330	5330	2
597	20250204	101800	35867100	5340	5340	5340	5340	7
598	20250204	101700	35829720	5340	5340	5340	5340	26
599	20250204	101600	35690880	5340	5340	5340	5340	0
600	20250204	101500	35690880	5340	5340	5340	5340	0
601	20250204	101400	35690880	5340	5340	5340	5340	0
602	20250204	101300	35690880	5340	5340	5340	5340	22
603	20250204	101200	35573400	5330	5330	5330	5330	0
604	20250204	101100	35573400	5330	5330	5330	5330	0
605	20250204	101000	35573400	5330	5330	5330	5330	0
606	20250204	100900	35573400	5330	5340	5340	5330	29
607	20250204	100800	35418570	5340	5340	5340	5340	28
608	20250204	100700	35269050	5340	5340	5340	5340	0
609	20250204	100600	35269050	5340	5340	5340	5340	0
610	20250204	100500	35269050	5340	5340	5340	5340	0
611	20250204	100400	35269050	5340	5340	5340	5340	0
612	20250204	100300	35269050	5340	5340	5340	5340	0
613	20250204	100200	35269050	5340	5340	5340	5340	11
614	20250204	100100	35210310	5340	5340	5340	5340	0
615	20250204	100000	35210310	5340	5340	5340	5340	0
616	20250204	095900	35210310	5340	5340	5340	5340	1
617	20250204	095800	35204970	5330	5310	5340	5310	309
618	20250204	095700	33558690	5380	5380	5380	5380	0
619	20250204	095600	33558690	5380	5380	5380	5380	0
620	20250204	095500	33558690	5380	5380	5380	5380	0
621	20250204	095400	33558690	5380	5350	5380	5270	3285
622	20250204	095300	16177930	5400	5400	5400	5400	0
623	20250204	095200	16177930	5400	5400	5400	5400	0
624	20250204	095100	16177930	5400	5400	5400	5400	1
625	20250204	095000	16172530	5390	5390	5390	5390	0
626	20250204	094900	16172530	5390	5390	5390	5390	0
627	20250204	094800	16172530	5390	5390	5390	5390	0
628	20250204	094700	16172530	5390	5390	5390	5390	0
629	20250204	094600	16172530	5390	5390	5390	5390	0
630	20250204	094500	16172530	5390	5390	5390	5390	186
631	20250204	094400	15169990	5390	5390	5390	5390	7
632	20250204	094300	15132260	5390	5390	5390	5390	4
633	20250204	094200	15110700	5390	5390	5390	5390	0
634	20250204	094100	15110700	5390	5390	5390	5390	13
635	20250204	094000	15040630	5390	5390	5390	5390	10
636	20250204	093900	14986730	5390	5390	5390	5390	372
637	20250204	093800	12981650	5390	5390	5390	5390	20
638	20250204	093700	12873850	5390	5390	5390	5390	0
639	20250204	093600	12873850	5390	5390	5390	5390	0
640	20250204	093500	12873850	5390	5390	5390	5390	500
641	20250204	093400	10178850	5390	5390	5390	5390	100
642	20250204	093300	9639850	5390	5390	5390	5390	5
643	20250204	093200	9612900	5390	5390	5390	5390	20
644	20250204	093100	9505100	5390	5390	5390	5390	16
645	20250204	093000	9418860	5390	5390	5390	5390	21
646	20250204	092900	9305670	5390	5390	5390	5390	0
647	20250204	092800	9305670	5390	5390	5390	5390	0
648	20250204	092700	9305670	5390	5390	5390	5390	0
649	20250204	092600	9305670	5390	5390	5390	5390	0
650	20250204	092500	9305670	5390	5320	5390	5310	817
651	20250204	092400	4948820	5340	5340	5340	5340	0
652	20250204	092300	4948820	5340	5340	5340	5340	0
653	20250204	092200	4948820	5340	5340	5340	5340	0
654	20250204	092100	4948820	5340	5340	5340	5340	0
655	20250204	092000	4948820	5340	5340	5340	5340	0
656	20250204	091900	4948820	5340	5340	5340	5340	0
657	20250204	091800	4948820	5340	5330	5340	5310	31
658	20250204	091700	4783880	5350	5350	5350	5350	0
659	20250204	091600	4783880	5350	5350	5350	5350	0
660	20250204	091500	4783880	5350	5350	5350	5350	0
661	20250204	091400	4783880	5350	5350	5350	5350	0
662	20250204	091300	4783880	5350	5350	5350	5350	0
663	20250204	091200	4783880	5350	5350	5350	5350	0
664	20250204	091100	4783880	5350	5350	5350	5350	0
665	20250204	091000	4783880	5350	5350	5350	5350	0
666	20250204	090900	4783880	5350	5350	5350	5350	0
667	20250204	090800	4783880	5350	5350	5350	5350	0
668	20250204	090700	4783880	5350	5350	5350	5350	0
669	20250204	090600	4783880	5350	5350	5350	5350	0
670	20250204	090500	4783880	5350	5350	5350	5350	0
671	20250204	090400	4783880	5350	5310	5350	5290	240
672	20250204	090300	3512800	5300	5300	5300	5300	0
673	20250204	090200	3512800	5300	5300	5300	5300	12
674	20250204	090100	3449200	5400	5400	5400	5400	0
675	20250204	090000	3449200	5400	5270	5470	5270	647