KissMeData/036010/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191800	183221630	5650	5650	5650	5650	1132
3	20250204	191700	183221630	5650	5650	5650	5650	0
4	20250204	191600	183221630	5650	5650	5650	5650	0
5	20250204	191500	183221630	5650	5650	5650	5650	0
6	20250204	191400	183221630	5650	5650	5650	5650	0
7	20250204	191300	183221630	5650	5650	5650	5650	0
8	20250204	191200	183221630	5650	5650	5650	5650	0
9	20250204	191100	183221630	5650	5650	5650	5650	0
10	20250204	191000	183221630	5650	5650	5650	5650	0
11	20250204	190900	183221630	5650	5650	5650	5650	0
12	20250204	190800	183221630	5650	5650	5650	5650	0
13	20250204	190700	183221630	5650	5650	5650	5650	0
14	20250204	190600	183221630	5650	5650	5650	5650	0
15	20250204	190500	183221630	5650	5650	5650	5650	0
16	20250204	190400	183221630	5650	5650	5650	5650	0
17	20250204	190300	183221630	5650	5650	5650	5650	0
18	20250204	190200	183221630	5650	5650	5650	5650	0
19	20250204	190100	183221630	5650	5650	5650	5650	0
20	20250204	190000	183221630	5650	5650	5650	5650	0
21	20250204	185900	183221630	5650	5650	5650	5650	0
22	20250204	185800	183221630	5650	5650	5650	5650	0
23	20250204	185700	183221630	5650	5650	5650	5650	0
24	20250204	185600	183221630	5650	5650	5650	5650	0
25	20250204	185500	183221630	5650	5650	5650	5650	0
26	20250204	185400	183221630	5650	5650	5650	5650	0
27	20250204	185300	183221630	5650	5650	5650	5650	0
28	20250204	185200	183221630	5650	5650	5650	5650	0
29	20250204	185100	183221630	5650	5650	5650	5650	0
30	20250204	185000	183221630	5650	5650	5650	5650	0
31	20250204	184900	183221630	5650	5650	5650	5650	0
32	20250204	184800	183221630	5650	5650	5650	5650	1132
33	20250204	184700	183221630	5650	5650	5650	5650	0
34	20250204	184600	183221630	5650	5650	5650	5650	0
35	20250204	184500	183221630	5650	5650	5650	5650	0
36	20250204	184400	183221630	5650	5650	5650	5650	0
37	20250204	184300	183221630	5650	5650	5650	5650	0
38	20250204	184200	183221630	5650	5650	5650	5650	0
39	20250204	184100	183221630	5650	5650	5650	5650	0
40	20250204	184000	183221630	5650	5650	5650	5650	0
41	20250204	183900	183221630	5650	5650	5650	5650	0
42	20250204	183800	183221630	5650	5650	5650	5650	0
43	20250204	183700	183221630	5650	5650	5650	5650	0
44	20250204	183600	183221630	5650	5650	5650	5650	0
45	20250204	183500	183221630	5650	5650	5650	5650	0
46	20250204	183400	183221630	5650	5650	5650	5650	0
47	20250204	183300	183221630	5650	5650	5650	5650	0
48	20250204	183200	183221630	5650	5650	5650	5650	0
49	20250204	183100	183221630	5650	5650	5650	5650	0
50	20250204	183000	183221630	5650	5650	5650	5650	0
51	20250204	182900	183221630	5650	5650	5650	5650	0
52	20250204	182800	183221630	5650	5650	5650	5650	0
53	20250204	182700	183221630	5650	5650	5650	5650	0
54	20250204	182600	183221630	5650	5650	5650	5650	0
55	20250204	182500	183221630	5650	5650	5650	5650	0
56	20250204	182400	183221630	5650	5650	5650	5650	0
57	20250204	182300	183221630	5650	5650	5650	5650	0
58	20250204	182200	183221630	5650	5650	5650	5650	0
59	20250204	182100	183221630	5650	5650	5650	5650	0
60	20250204	182000	183221630	5650	5650	5650	5650	0
61	20250204	181900	183221630	5650	5650	5650	5650	0
62	20250204	181800	183221630	5650	5650	5650	5650	1132
63	20250204	181700	183221630	5650	5650	5650	5650	0
64	20250204	181600	183221630	5650	5650	5650	5650	0
65	20250204	181500	183221630	5650	5650	5650	5650	0
66	20250204	181400	183221630	5650	5650	5650	5650	0
67	20250204	181300	183221630	5650	5650	5650	5650	0
68	20250204	181200	183221630	5650	5650	5650	5650	0
69	20250204	181100	183221630	5650	5650	5650	5650	0
70	20250204	181000	183221630	5650	5650	5650	5650	0
71	20250204	180900	183221630	5650	5650	5650	5650	0
72	20250204	180800	183221630	5650	5650	5650	5650	0
73	20250204	180700	183221630	5650	5650	5650	5650	0
74	20250204	180600	183221630	5650	5650	5650	5650	0
75	20250204	180500	183221630	5650	5650	5650	5650	0
76	20250204	180400	183221630	5650	5650	5650	5650	0
77	20250204	180300	183221630	5650	5650	5650	5650	0
78	20250204	180200	183221630	5650	5650	5650	5650	0
79	20250204	180100	183221630	5650	5650	5650	5650	0
80	20250204	180000	183221630	5650	5650	5650	5650	0
81	20250204	175900	183221630	5650	5650	5650	5650	0
82	20250204	175800	183221630	5650	5650	5650	5650	0
83	20250204	175700	183221630	5650	5650	5650	5650	0
84	20250204	175600	183221630	5650	5650	5650	5650	0
85	20250204	175500	183221630	5650	5650	5650	5650	0
86	20250204	175400	183221630	5650	5650	5650	5650	0
87	20250204	175300	183221630	5650	5650	5650	5650	0
88	20250204	175200	183221630	5650	5650	5650	5650	0
89	20250204	175100	183221630	5650	5650	5650	5650	0
90	20250204	175000	183221630	5650	5650	5650	5650	0
91	20250204	174900	183221630	5650	5650	5650	5650	0
92	20250204	174800	183221630	5650	5650	5650	5650	1132
93	20250204	174700	183221630	5650	5650	5650	5650	0
94	20250204	174600	183221630	5650	5650	5650	5650	0
95	20250204	174500	183221630	5650	5650	5650	5650	0
96	20250204	174400	183221630	5650	5650	5650	5650	0
97	20250204	174300	183221630	5650	5650	5650	5650	0
98	20250204	174200	183221630	5650	5650	5650	5650	0
99	20250204	174100	183221630	5650	5650	5650	5650	0
100	20250204	174000	183221630	5650	5650	5650	5650	0
101	20250204	173900	183221630	5650	5650	5650	5650	0
102	20250204	173800	183221630	5650	5650	5650	5650	0
103	20250204	173700	183221630	5650	5650	5650	5650	0
104	20250204	173600	183221630	5650	5650	5650	5650	0
105	20250204	173500	183221630	5650	5650	5650	5650	0
106	20250204	173400	183221630	5650	5650	5650	5650	0
107	20250204	173300	183221630	5650	5650	5650	5650	0
108	20250204	173200	183221630	5650	5650	5650	5650	0
109	20250204	173100	183221630	5650	5650	5650	5650	0
110	20250204	173000	183221630	5650	5650	5650	5650	0
111	20250204	172900	183221630	5650	5650	5650	5650	0
112	20250204	172800	183221630	5650	5650	5650	5650	0
113	20250204	172700	183221630	5650	5650	5650	5650	0
114	20250204	172600	183221630	5650	5650	5650	5650	0
115	20250204	172500	183221630	5650	5650	5650	5650	0
116	20250204	172400	183221630	5650	5650	5650	5650	0
117	20250204	172300	183221630	5650	5650	5650	5650	0
118	20250204	172200	183221630	5650	5650	5650	5650	0
119	20250204	172100	183221630	5650	5650	5650	5650	0
120	20250204	172000	183221630	5650	5650	5650	5650	0
121	20250204	171900	183221630	5650	5650	5650	5650	0
122	20250204	171800	183221630	5650	5650	5650	5650	1132
123	20250204	171700	183221630	5650	5650	5650	5650	0
124	20250204	171600	183221630	5650	5650	5650	5650	0
125	20250204	171500	183221630	5650	5650	5650	5650	0
126	20250204	171400	183221630	5650	5650	5650	5650	0
127	20250204	171300	183221630	5650	5650	5650	5650	0
128	20250204	171200	183221630	5650	5650	5650	5650	0
129	20250204	171100	183221630	5650	5650	5650	5650	0
130	20250204	171000	183221630	5650	5650	5650	5650	0
131	20250204	170900	183221630	5650	5650	5650	5650	0
132	20250204	170800	183221630	5650	5650	5650	5650	0
133	20250204	170700	183221630	5650	5650	5650	5650	0
134	20250204	170600	183221630	5650	5650	5650	5650	0
135	20250204	170500	183221630	5650	5650	5650	5650	0
136	20250204	170400	183221630	5650	5650	5650	5650	0
137	20250204	170300	183221630	5650	5650	5650	5650	0
138	20250204	170200	183221630	5650	5650	5650	5650	0
139	20250204	170100	183221630	5650	5650	5650	5650	0
140	20250204	170000	183221630	5650	5650	5650	5650	0
141	20250204	165900	183221630	5650	5650	5650	5650	0
142	20250204	165800	183221630	5650	5650	5650	5650	0
143	20250204	165700	183221630	5650	5650	5650	5650	0
144	20250204	165600	183221630	5650	5650	5650	5650	0
145	20250204	165500	183221630	5650	5650	5650	5650	0
146	20250204	165400	183221630	5650	5650	5650	5650	0
147	20250204	165300	183221630	5650	5650	5650	5650	0
148	20250204	165200	183221630	5650	5650	5650	5650	0
149	20250204	165100	183221630	5650	5650	5650	5650	0
150	20250204	165000	183221630	5650	5650	5650	5650	0
151	20250204	164900	183221630	5650	5650	5650	5650	0
152	20250204	164800	183221630	5650	5650	5650	5650	1132
153	20250204	164700	183221630	5650	5650	5650	5650	0
154	20250204	164600	183221630	5650	5650	5650	5650	0
155	20250204	164500	183221630	5650	5650	5650	5650	0
156	20250204	164400	183221630	5650	5650	5650	5650	0
157	20250204	164300	183221630	5650	5650	5650	5650	0
158	20250204	164200	183221630	5650	5650	5650	5650	0
159	20250204	164100	183221630	5650	5650	5650	5650	0
160	20250204	164000	183221630	5650	5650	5650	5650	0
161	20250204	163900	183221630	5650	5650	5650	5650	0
162	20250204	163800	183221630	5650	5650	5650	5650	0
163	20250204	163700	183221630	5650	5650	5650	5650	0
164	20250204	163600	183221630	5650	5650	5650	5650	0
165	20250204	163500	183221630	5650	5650	5650	5650	0
166	20250204	163400	183221630	5650	5650	5650	5650	0
167	20250204	163300	183221630	5650	5650	5650	5650	0
168	20250204	163200	183221630	5650	5650	5650	5650	0
169	20250204	163100	183221630	5650	5650	5650	5650	0
170	20250204	163000	183221630	5650	5650	5650	5650	0
171	20250204	162900	183221630	5650	5650	5650	5650	0
172	20250204	162800	183221630	5650	5650	5650	5650	0
173	20250204	162700	183221630	5650	5650	5650	5650	0
174	20250204	162600	183221630	5650	5650	5650	5650	0
175	20250204	162500	183221630	5650	5650	5650	5650	0
176	20250204	162400	183221630	5650	5650	5650	5650	0
177	20250204	162300	183221630	5650	5650	5650	5650	0
178	20250204	162200	183221630	5650	5650	5650	5650	0
179	20250204	162100	183221630	5650	5650	5650	5650	0
180	20250204	162000	183221630	5650	5650	5650	5650	0
181	20250204	161900	183221630	5650	5650	5650	5650	0
182	20250204	161800	183221630	5650	5650	5650	5650	1132
183	20250204	161700	183221630	5650	5650	5650	5650	0
184	20250204	161600	183221630	5650	5650	5650	5650	0
185	20250204	161500	183221630	5650	5650	5650	5650	0
186	20250204	161400	183221630	5650	5650	5650	5650	0
187	20250204	161300	183221630	5650	5650	5650	5650	0
188	20250204	161200	183221630	5650	5650	5650	5650	0
189	20250204	161100	183221630	5650	5650	5650	5650	0
190	20250204	161000	183221630	5650	5650	5650	5650	0
191	20250204	160900	183221630	5650	5650	5650	5650	0
192	20250204	160800	183221630	5650	5650	5650	5650	0
193	20250204	160700	183221630	5650	5650	5650	5650	0
194	20250204	160600	183221630	5650	5650	5650	5650	0
195	20250204	160500	183221630	5650	5650	5650	5650	0
196	20250204	160400	183221630	5650	5650	5650	5650	0
197	20250204	160300	183221630	5650	5650	5650	5650	0
198	20250204	160200	183221630	5650	5650	5650	5650	0
199	20250204	160100	183221630	5650	5650	5650	5650	0
200	20250204	160000	183221630	5650	5650	5650	5650	0
201	20250204	155900	183221630	5650	5650	5650	5650	0
202	20250204	155800	183221630	5650	5650	5650	5650	0
203	20250204	155700	183221630	5650	5650	5650	5650	0
204	20250204	155600	183221630	5650	5650	5650	5650	0
205	20250204	155500	183221630	5650	5650	5650	5650	0
206	20250204	155400	183221630	5650	5650	5650	5650	0
207	20250204	155300	183221630	5650	5650	5650	5650	0
208	20250204	155200	183221630	5650	5650	5650	5650	0
209	20250204	155100	183221630	5650	5650	5650	5650	0
210	20250204	155000	183221630	5650	5650	5650	5650	0
211	20250204	154900	183221630	5650	5650	5650	5650	0
212	20250204	154800	183221630	5650	5650	5650	5650	1132
213	20250204	154700	183221630	5650	5650	5650	5650	0
214	20250204	154600	183221630	5650	5650	5650	5650	0
215	20250204	154500	183221630	5650	5650	5650	5650	0
216	20250204	154400	183221630	5650	5650	5650	5650	0
217	20250204	154300	183221630	5650	5650	5650	5650	0
218	20250204	154200	183221630	5650	5650	5650	5650	0
219	20250204	154100	183221630	5650	5650	5650	5650	0
220	20250204	154000	183221630	5650	5650	5650	5650	0
221	20250204	153900	183221630	5650	5650	5650	5650	0
222	20250204	153800	183221630	5650	5650	5650	5650	0
223	20250204	153700	183221630	5650	5650	5650	5650	0
224	20250204	153600	183221630	5650	5650	5650	5650	0
225	20250204	153500	183221630	5650	5650	5650	5650	0
226	20250204	153400	183221630	5650	5650	5650	5650	0
227	20250204	153300	183221630	5650	5650	5650	5650	0
228	20250204	153200	183221630	5650	5650	5650	5650	0
229	20250204	153100	183221630	5650	5650	5650	5650	0
230	20250204	153000	183221630	5650	5650	5650	5650	1132
231	20250204	152900	176825830	5690	5690	5690	5690	0
232	20250204	152800	176825830	5690	5690	5690	5690	0
233	20250204	152700	176825830	5690	5690	5690	5690	0
234	20250204	152600	176825830	5690	5690	5690	5690	0
235	20250204	152500	176825830	5690	5690	5690	5690	0
236	20250204	152400	176825830	5690	5690	5690	5690	0
237	20250204	152300	176825830	5690	5690	5690	5690	0
238	20250204	152200	176825830	5690	5690	5690	5690	0
239	20250204	152100	176825830	5690	5690	5690	5690	0
240	20250204	152000	176825830	5690	5690	5690	5690	0
241	20250204	151900	176825830	5690	5660	5690	5660	239
242	20250204	151800	175473030	5660	5660	5660	5660	151
243	20250204	151700	174618370	5660	5660	5660	5660	0
244	20250204	151600	174618370	5660	5660	5660	5660	0
245	20250204	151500	174618370	5660	5660	5660	5660	0
246	20250204	151400	174618370	5660	5660	5660	5660	30
247	20250204	151300	174448570	5700	5700	5700	5700	0
248	20250204	151200	174448570	5700	5670	5700	5660	254
249	20250204	151100	173008030	5670	5670	5670	5670	0
250	20250204	151000	173008030	5670	5680	5680	5670	42
251	20250204	150900	172769690	5680	5690	5690	5680	45
252	20250204	150800	172513890	5680	5680	5680	5680	0
253	20250204	150700	172513890	5680	5680	5680	5680	0
254	20250204	150600	172513890	5680	5680	5680	5680	11
255	20250204	150500	172451410	5700	5700	5700	5700	0
256	20250204	150400	172451410	5700	5700	5700	5700	0
257	20250204	150300	172451410	5700	5700	5700	5700	20
258	20250204	150200	172337410	5700	5700	5700	5700	0
259	20250204	150100	172337410	5700	5700	5700	5700	0
260	20250204	150000	172337410	5700	5700	5700	5700	4
261	20250204	145900	172314610	5680	5680	5680	5680	0
262	20250204	145800	172314610	5680	5680	5680	5680	0
263	20250204	145700	172314610	5680	5680	5680	5680	99
264	20250204	145600	171752290	5670	5670	5670	5670	0
265	20250204	145500	171752290	5670	5670	5670	5670	0
266	20250204	145400	171752290	5670	5670	5670	5670	460
267	20250204	145300	169144090	5670	5670	5670	5670	37
268	20250204	145200	168934300	5680	5680	5680	5680	300
269	20250204	145100	167230300	5700	5700	5700	5700	10
270	20250204	145000	167173300	5700	5700	5700	5700	0
271	20250204	144900	167173300	5700	5700	5700	5700	0
272	20250204	144800	167173300	5700	5700	5700	5700	0
273	20250204	144700	167173300	5700	5700	5700	5700	0
274	20250204	144600	167173300	5700	5700	5700	5700	2
275	20250204	144500	167161900	5700	5700	5700	5700	0
276	20250204	144400	167161900	5700	5680	5700	5670	84
277	20250204	144300	166684800	5670	5670	5670	5670	0
278	20250204	144200	166684800	5670	5670	5670	5670	250
279	20250204	144100	165267300	5670	5670	5670	5670	33
280	20250204	144000	165080190	5670	5670	5670	5670	1
281	20250204	143900	165074520	5680	5680	5680	5680	0
282	20250204	143800	165074520	5680	5680	5680	5680	0
283	20250204	143700	165074520	5680	5680	5680	5680	20
284	20250204	143600	164960920	5690	5700	5700	5690	129
285	20250204	143500	164225910	5710	5710	5710	5710	0
286	20250204	143400	164225910	5710	5710	5710	5710	0
287	20250204	143300	164225910	5710	5710	5710	5710	10
288	20250204	143200	164168810	5720	5680	5720	5660	182
289	20250204	143100	163135060	5680	5680	5680	5680	1
290	20250204	143000	163129380	5680	5680	5680	5680	0
291	20250204	142900	163129380	5680	5680	5680	5680	1
292	20250204	142800	163123700	5740	5740	5740	5740	0
293	20250204	142700	163123700	5740	5690	5740	5690	50
294	20250204	142600	162838820	5670	5660	5670	5660	472
295	20250204	142500	160163260	5670	5670	5670	5670	0
296	20250204	142400	160163260	5670	5670	5670	5670	0
297	20250204	142300	160163260	5670	5670	5670	5670	0
298	20250204	142200	160163260	5670	5670	5670	5670	0
299	20250204	142100	160163260	5670	5670	5670	5670	5
300	20250204	142000	160134910	5640	5640	5640	5640	300
301	20250204	141900	158442910	5640	5640	5640	5640	308
302	20250204	141800	156705790	5640	5640	5640	5640	10
303	20250204	141700	156649390	5640	5640	5640	5640	0
304	20250204	141600	156649390	5640	5640	5640	5640	1
305	20250204	141500	156643750	5680	5680	5680	5680	0
306	20250204	141400	156643750	5680	5660	5680	5660	8
307	20250204	141300	156598420	5640	5640	5640	5640	0
308	20250204	141200	156598420	5640	5650	5650	5640	101
309	20250204	141100	156027840	5650	5650	5650	5650	0
310	20250204	141000	156027840	5650	5650	5650	5650	16
311	20250204	140900	155937440	5650	5660	5660	5650	180
312	20250204	140800	154918680	5660	5660	5660	5660	19
313	20250204	140700	154811140	5700	5700	5700	5670	3162
314	20250204	140600	136845060	5750	5750	5750	5750	11
315	20250204	140500	136781810	5700	5710	5710	5700	913
316	20250204	140400	131570010	5720	5720	5720	5720	100
317	20250204	140300	130998010	5750	5750	5750	5750	0
318	20250204	140200	130998010	5750	5710	5750	5710	108
319	20250204	140100	130378070	5710	5730	5740	5710	586
320	20250204	140000	127023250	5740	5740	5740	5740	0
321	20250204	135900	127023250	5740	5720	5740	5720	16
322	20250204	135800	126931640	5730	5730	5730	5730	5
323	20250204	135700	126902990	5730	5730	5730	5730	0
324	20250204	135600	126902990	5730	5730	5730	5730	0
325	20250204	135500	126902990	5730	5730	5730	5730	0
326	20250204	135400	126902990	5730	5730	5730	5730	2
327	20250204	135300	126891530	5730	5730	5730	5730	0
328	20250204	135200	126891530	5730	5730	5730	5730	0
329	20250204	135100	126891530	5730	5730	5730	5730	34
330	20250204	135000	126696710	5720	5720	5720	5720	338
331	20250204	134900	124763350	5720	5740	5740	5720	16
332	20250204	134800	124671600	5730	5730	5730	5730	0
333	20250204	134700	124671600	5730	5730	5730	5730	0
334	20250204	134600	124671600	5730	5730	5730	5730	0
335	20250204	134500	124671600	5730	5730	5730	5730	0
336	20250204	134400	124671600	5730	5730	5730	5730	40
337	20250204	134300	124442400	5730	5730	5730	5730	0
338	20250204	134200	124442400	5730	5730	5730	5730	50
339	20250204	134100	124155900	5730	5730	5730	5730	0
340	20250204	134000	124155900	5730	5730	5730	5730	0
341	20250204	133900	124155900	5730	5730	5730	5730	0
342	20250204	133800	124155900	5730	5730	5730	5730	1
343	20250204	133700	124150170	5730	5730	5730	5730	1
344	20250204	133600	124144440	5730	5720	5730	5720	50
345	20250204	133500	123857950	5720	5730	5730	5720	417
346	20250204	133400	121471170	5730	5730	5730	5730	0
347	20250204	133300	121471170	5730	5730	5730	5730	0
348	20250204	133200	121471170	5730	5740	5740	5730	131
349	20250204	133100	120720040	5740	5760	5760	5730	922
350	20250204	133000	115435850	5740	5740	5740	5740	138
351	20250204	132900	114643730	5740	5740	5740	5740	10
352	20250204	132800	114586330	5740	5740	5740	5740	0
353	20250204	132700	114586330	5740	5740	5740	5740	0
354	20250204	132600	114586330	5740	5740	5740	5740	0
355	20250204	132500	114586330	5740	5740	5740	5740	1
356	20250204	132400	114580590	5730	5730	5730	5730	0
357	20250204	132300	114580590	5730	5730	5730	5730	0
358	20250204	132200	114580590	5730	5730	5730	5730	0
359	20250204	132100	114580590	5730	5740	5760	5730	197
360	20250204	132000	113449800	5730	5760	5760	5730	2
361	20250204	131900	113438310	5740	5760	5760	5740	358
362	20250204	131800	111383290	5740	5740	5740	5740	0
363	20250204	131700	111383290	5740	5740	5740	5740	0
364	20250204	131600	111383290	5740	5740	5740	5740	0
365	20250204	131500	111383290	5740	5750	5750	5740	279
366	20250204	131400	109781640	5740	5740	5740	5740	0
367	20250204	131300	109781640	5740	5740	5740	5740	0
368	20250204	131200	109781640	5740	5740	5740	5740	0
369	20250204	131100	109781640	5740	5740	5740	5740	0
370	20250204	131000	109781640	5740	5760	5760	5740	4
371	20250204	130900	109758630	5760	5760	5760	5760	2
372	20250204	130800	109747110	5740	5740	5740	5740	0
373	20250204	130700	109747110	5740	5770	5770	5740	850
374	20250204	130600	104861870	5770	5770	5770	5770	0
375	20250204	130500	104861870	5770	5770	5770	5770	1
376	20250204	130400	104856100	5800	5800	5800	5800	0
377	20250204	130300	104856100	5800	5800	5800	5800	0
378	20250204	130200	104856100	5800	5800	5800	5800	0
379	20250204	130100	104856100	5800	5800	5800	5800	0
380	20250204	130000	104856100	5800	5800	5800	5800	30
381	20250204	125900	104682100	5800	5800	5800	5800	0
382	20250204	125800	104682100	5800	5800	5800	5800	0
383	20250204	125700	104682100	5800	5800	5800	5800	0
384	20250204	125600	104682100	5800	5800	5800	5800	0
385	20250204	125500	104682100	5800	5800	5800	5800	1
386	20250204	125400	104676300	5760	5760	5760	5760	0
387	20250204	125300	104676300	5760	5760	5760	5760	732
388	20250204	125200	100459980	5760	5770	5770	5760	500
389	20250204	125100	97579180	5800	5800	5800	5800	0
390	20250204	125000	97579180	5800	5800	5800	5800	0
391	20250204	124900	97579180	5800	5800	5800	5800	0
392	20250204	124800	97579180	5800	5800	5800	5800	0
393	20250204	124700	97579180	5800	5800	5800	5800	0
394	20250204	124600	97579180	5800	5800	5800	5800	0
395	20250204	124500	97579180	5800	5800	5800	5800	0
396	20250204	124400	97579180	5800	5800	5800	5800	0
397	20250204	124300	97579180	5800	5800	5800	5800	0
398	20250204	124200	97579180	5800	5800	5800	5800	0
399	20250204	124100	97579180	5800	5800	5800	5800	0
400	20250204	124000	97579180	5800	5800	5800	5800	0
401	20250204	123900	97579180	5800	5800	5800	5800	0
402	20250204	123800	97579180	5800	5800	5800	5800	0
403	20250204	123700	97579180	5800	5800	5800	5800	0
404	20250204	123600	97579180	5800	5800	5800	5800	0
405	20250204	123500	97579180	5800	5800	5800	5800	0
406	20250204	123400	97579180	5800	5800	5800	5800	10
407	20250204	123300	97521180	5820	5820	5820	5820	0
408	20250204	123200	97521180	5820	5780	5820	5780	87
409	20250204	123100	97017930	5750	5750	5750	5750	50
410	20250204	123000	96730430	5750	5750	5750	5750	0
411	20250204	122900	96730430	5750	5750	5750	5750	162
412	20250204	122800	95798930	5750	5750	5750	5750	13
413	20250204	122700	95724180	5750	5750	5750	5750	105
414	20250204	122600	95120430	5740	5740	5740	5740	0
415	20250204	122500	95120430	5740	5740	5740	5740	0
416	20250204	122400	95120430	5740	5740	5740	5740	0
417	20250204	122300	95120430	5740	5750	5780	5740	707
418	20250204	122200	91055160	5750	5750	5750	5750	0
419	20250204	122100	91055160	5750	5750	5750	5750	0
420	20250204	122000	91055160	5750	5780	5780	5750	2
421	20250204	121900	91043630	5760	5760	5760	5760	169
422	20250204	121800	90070190	5770	5770	5770	5770	0
423	20250204	121700	90070190	5770	5770	5770	5770	1
424	20250204	121600	90064420	5770	5770	5770	5770	0
425	20250204	121500	90064420	5770	5770	5770	5770	0
426	20250204	121400	90064420	5770	5770	5770	5770	72
427	20250204	121300	89648980	5780	5780	5780	5780	35
428	20250204	121200	89446680	5790	5790	5790	5790	0
429	20250204	121100	89446680	5790	5790	5790	5790	0
430	20250204	121000	89446680	5790	5790	5790	5790	0
431	20250204	120900	89446680	5790	5790	5790	5790	1
432	20250204	120800	89440890	5780	5780	5780	5780	0
433	20250204	120700	89440890	5780	5780	5780	5780	35
434	20250204	120600	89238590	5790	5790	5790	5790	0
435	20250204	120500	89238590	5790	5790	5790	5790	0
436	20250204	120400	89238590	5790	5790	5790	5790	25
437	20250204	120300	89093840	5790	5790	5790	5790	20
438	20250204	120200	88978040	5780	5780	5780	5780	0
439	20250204	120100	88978040	5780	5780	5780	5780	0
440	20250204	120000	88978040	5780	5780	5780	5780	0
441	20250204	115900	88978040	5780	5780	5780	5780	184
442	20250204	115800	87914520	5770	5770	5770	5770	300
443	20250204	115700	86183520	5770	5770	5770	5770	1
444	20250204	115600	86177750	5780	5780	5780	5780	0
445	20250204	115500	86177750	5780	5760	5780	5760	2
446	20250204	115400	86166210	5780	5780	5780	5780	0
447	20250204	115300	86166210	5780	5780	5780	5780	0
448	20250204	115200	86166210	5780	5780	5780	5780	0
449	20250204	115100	86166210	5780	5780	5780	5780	0
450	20250204	115000	86166210	5780	5780	5780	5780	0
451	20250204	114900	86166210	5780	5780	5780	5780	60
452	20250204	114800	85819410	5780	5780	5780	5780	34
453	20250204	114700	85622890	5780	5780	5780	5780	0
454	20250204	114600	85622890	5780	5770	5780	5770	150
455	20250204	114500	84757360	5770	5770	5770	5770	30
456	20250204	114400	84584260	5750	5750	5750	5750	0
457	20250204	114300	84584260	5750	5760	5760	5750	34
458	20250204	114200	84388590	5760	5760	5760	5760	0
459	20250204	114100	84388590	5760	5770	5770	5760	1900
460	20250204	114000	73442800	5770	5770	5770	5770	1
461	20250204	113900	73437030	5770	5790	5790	5770	110
462	20250204	113800	72801630	5820	5820	5820	5820	0
463	20250204	113700	72801630	5820	5820	5820	5820	0
464	20250204	113600	72801630	5820	5820	5820	5820	0
465	20250204	113500	72801630	5820	5800	5820	5800	46
466	20250204	113400	72534790	5790	5800	5800	5790	521
467	20250204	113300	69513000	5820	5820	5820	5820	0
468	20250204	113200	69513000	5820	5820	5820	5820	0
469	20250204	113100	69513000	5820	5810	5820	5810	35
470	20250204	113000	69309630	5790	5790	5790	5790	0
471	20250204	112900	69309630	5790	5810	5810	5790	310
472	20250204	112800	67509930	5840	5840	5840	5840	0
473	20250204	112700	67509930	5840	5840	5840	5840	0
474	20250204	112600	67509930	5840	5840	5840	5840	0
475	20250204	112500	67509930	5840	5840	5840	5840	0
476	20250204	112400	67509930	5840	5840	5840	5840	0
477	20250204	112300	67509930	5840	5840	5840	5840	0
478	20250204	112200	67509930	5840	5840	5840	5840	0
479	20250204	112100	67509930	5840	5840	5840	5840	0
480	20250204	112000	67509930	5840	5840	5840	5840	0
481	20250204	111900	67509930	5840	5840	5840	5840	0
482	20250204	111800	67509930	5840	5840	5840	5840	0
483	20250204	111700	67509930	5840	5840	5840	5840	0
484	20250204	111600	67509930	5840	5840	5840	5840	14
485	20250204	111500	67428170	5840	5780	5840	5780	901
486	20250204	111400	62206220	5750	5770	5770	5750	100
487	20250204	111300	61630860	5790	5790	5790	5790	0
488	20250204	111200	61630860	5790	5790	5790	5790	0
489	20250204	111100	61630860	5790	5790	5790	5790	7
490	20250204	111000	61590330	5800	5820	5820	5800	69
491	20250204	110900	61189070	5820	5780	5820	5780	32
492	20250204	110800	61004030	5740	5740	5740	5740	0
493	20250204	110700	61004030	5740	5740	5740	5740	0
494	20250204	110600	61004030	5740	5740	5740	5740	0
495	20250204	110500	61004030	5740	5820	5820	5740	2000
496	20250204	110400	49435220	5820	5820	5820	5820	0
497	20250204	110300	49435220	5820	5820	5820	5820	0
498	20250204	110200	49435220	5820	5820	5820	5820	0
499	20250204	110100	49435220	5820	5820	5820	5820	0
500	20250204	110000	49435220	5820	5820	5820	5820	0
501	20250204	105900	49435220	5820	5820	5820	5820	0
502	20250204	105800	49435220	5820	5820	5820	5820	0
503	20250204	105700	49435220	5820	5820	5820	5820	5
504	20250204	105600	49406120	5810	5810	5810	5810	0
505	20250204	105500	49406120	5810	5810	5810	5810	0
506	20250204	105400	49406120	5810	5810	5810	5810	0
507	20250204	105300	49406120	5810	5810	5810	5810	0
508	20250204	105200	49406120	5810	5810	5810	5810	585
509	20250204	105100	46007270	5860	5860	5860	5820	44
510	20250204	105000	45751030	5820	5860	5860	5820	17
511	20250204	104900	45651810	5800	5830	5830	5800	400
512	20250204	104800	43325070	5830	5830	5830	5830	916
513	20250204	104700	37984790	5840	5840	5840	5840	0
514	20250204	104600	37984790	5840	5840	5840	5840	1
515	20250204	104500	37978950	5830	5830	5830	5830	466
516	20250204	104400	35262170	5860	5860	5860	5860	0
517	20250204	104300	35262170	5860	5860	5860	5860	0
518	20250204	104200	35262170	5860	5860	5860	5860	0
519	20250204	104100	35262170	5860	5860	5860	5860	0
520	20250204	104000	35262170	5860	5860	5860	5860	0
521	20250204	103900	35262170	5860	5860	5860	5860	2
522	20250204	103800	35250450	5890	5890	5890	5890	0
523	20250204	103700	35250450	5890	5850	5890	5850	133
524	20250204	103600	34472360	5810	5810	5810	5810	0
525	20250204	103500	34472360	5810	5860	5860	5810	300
526	20250204	103400	32720750	5870	5870	5870	5870	95
527	20250204	103300	32163100	5880	5880	5880	5880	0
528	20250204	103200	32163100	5880	5880	5880	5880	0
529	20250204	103100	32163100	5880	5880	5880	5880	37
530	20250204	103000	31945540	5890	5890	5890	5890	0
531	20250204	102900	31945540	5890	5890	5890	5890	5
532	20250204	102800	31916090	5910	5910	5910	5910	1
533	20250204	102700	31910180	5910	5910	5910	5910	20
534	20250204	102600	31791980	5910	5910	5910	5910	0
535	20250204	102500	31791980	5910	5910	5910	5910	0
536	20250204	102400	31791980	5910	5910	5910	5910	26
537	20250204	102300	31638320	5920	5920	5920	5920	0
538	20250204	102200	31638320	5920	5920	5920	5920	0
539	20250204	102100	31638320	5920	5880	5920	5880	105
540	20250204	102000	31016920	5920	5920	5920	5920	0
541	20250204	101900	31016920	5920	5920	5920	5920	0
542	20250204	101800	31016920	5920	5920	5920	5920	0
543	20250204	101700	31016920	5920	5920	5920	5920	0
544	20250204	101600	31016920	5920	5920	5920	5920	0
545	20250204	101500	31016920	5920	5920	5920	5920	0
546	20250204	101400	31016920	5920	5920	5920	5920	0
547	20250204	101300	31016920	5920	5920	5920	5920	4
548	20250204	101200	30993240	5920	5920	5920	5920	0
549	20250204	101100	30993240	5920	5920	5920	5920	0
550	20250204	101000	30993240	5920	5920	5920	5920	2
551	20250204	100900	30981400	5920	5920	5920	5920	1
552	20250204	100800	30975480	5880	5880	5880	5880	0
553	20250204	100700	30975480	5880	5880	5880	5880	70
554	20250204	100600	30563880	5880	5880	5880	5880	100
555	20250204	100500	29975880	5880	5920	5920	5880	133
556	20250204	100400	29192620	5920	5920	5920	5920	1
557	20250204	100300	29186700	5940	5940	5940	5940	0
558	20250204	100200	29186700	5940	5940	5940	5940	0
559	20250204	100100	29186700	5940	5940	5940	5940	118
560	20250204	100000	28485780	5950	5950	5950	5950	0
561	20250204	095900	28485780	5950	5950	5950	5950	0
562	20250204	095800	28485780	5950	5950	5950	5950	5
563	20250204	095700	28456030	5950	5950	5950	5950	0
564	20250204	095600	28456030	5950	5950	5950	5950	100
565	20250204	095500	27861030	5960	5960	5960	5960	0
566	20250204	095400	27861030	5960	5960	5960	5960	0
567	20250204	095300	27861030	5960	5960	5960	5960	0
568	20250204	095200	27861030	5960	5960	5960	5960	0
569	20250204	095100	27861030	5960	5930	5960	5930	1550
570	20250204	095000	18640510	5930	5930	5930	5930	100
571	20250204	094900	18047510	5930	5930	5930	5930	100
572	20250204	094800	17454510	5950	5950	5950	5950	0
573	20250204	094700	17454510	5950	5910	5960	5910	205
574	20250204	094600	16241530	5910	5880	5910	5880	1503
575	20250204	094500	7372280	5890	5890	5890	5890	0
576	20250204	094400	7372280	5890	5890	5890	5890	17
577	20250204	094300	7272150	5890	5890	5890	5890	12
578	20250204	094200	7201470	5880	5880	5880	5880	0
579	20250204	094100	7201470	5880	5880	5880	5880	6
580	20250204	094000	7166190	5900	5900	5900	5900	0
581	20250204	093900	7166190	5900	5900	5900	5900	14
582	20250204	093800	7083590	5900	5900	5900	5900	0
583	20250204	093700	7083590	5900	5900	5900	5900	0
584	20250204	093600	7083590	5900	5900	5900	5900	0
585	20250204	093500	7083590	5900	5900	5900	5900	0
586	20250204	093400	7083590	5900	5900	5900	5900	0
587	20250204	093300	7083590	5900	5900	5900	5900	2
588	20250204	093200	7071790	5900	5900	5900	5900	0
589	20250204	093100	7071790	5900	5890	5900	5890	25
590	20250204	093000	6924390	5900	5900	5900	5900	1
591	20250204	092900	6918490	5900	5900	5900	5900	290
592	20250204	092800	5207490	5900	5890	5900	5890	7
593	20250204	092700	5166200	5900	5900	5900	5900	0
594	20250204	092600	5166200	5900	5900	5900	5900	0
595	20250204	092500	5166200	5900	5900	5900	5900	0
596	20250204	092400	5166200	5900	5900	5900	5900	0
597	20250204	092300	5166200	5900	5900	5900	5900	0
598	20250204	092200	5166200	5900	5900	5900	5900	0
599	20250204	092100	5166200	5900	5890	5900	5890	10
600	20250204	092000	5107210	5900	5900	5900	5900	0
601	20250204	091900	5107210	5900	5900	5900	5900	0
602	20250204	091800	5107210	5900	5900	5900	5900	0
603	20250204	091700	5107210	5900	5900	5900	5900	0
604	20250204	091600	5107210	5900	5900	5900	5900	0
605	20250204	091500	5107210	5900	5900	5900	5900	5
606	20250204	091400	5077710	5860	5860	5860	5860	1
607	20250204	091300	5071850	5890	5890	5890	5890	201
608	20250204	091200	3887960	5890	5890	5890	5890	50
609	20250204	091100	3593460	5890	5890	5890	5890	45
610	20250204	091000	3328410	5890	5890	5890	5890	10
611	20250204	090900	3269510	5910	5910	5910	5910	50
612	20250204	090800	2974010	5910	5890	5910	5890	8
613	20250204	090700	2926820	5890	5900	5900	5890	8
614	20250204	090600	2879630	5900	5890	5900	5890	115
615	20250204	090500	2202190	5850	5870	5910	5850	110
616	20250204	090400	1557570	5830	5830	5830	5830	0
617	20250204	090300	1557570	5830	5830	5830	5830	0
618	20250204	090200	1557570	5830	5830	5830	5830	20
619	20250204	090100	1440970	5860	5860	5860	5860	58
620	20250204	090000	1101090	5800	5760	5800	5760	191