KissMeData/041930/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192400	60102960	5650	5650	5650	5650	88
3	20250204	192300	60102960	5650	5650	5650	5650	0
4	20250204	192200	60102960	5650	5650	5650	5650	0
5	20250204	192100	60102960	5650	5650	5650	5650	0
6	20250204	192000	60102960	5650	5650	5650	5650	0
7	20250204	191900	60102960	5650	5650	5650	5650	0
8	20250204	191800	60102960	5650	5650	5650	5650	0
9	20250204	191700	60102960	5650	5650	5650	5650	0
10	20250204	191600	60102960	5650	5650	5650	5650	0
11	20250204	191500	60102960	5650	5650	5650	5650	0
12	20250204	191400	60102960	5650	5650	5650	5650	0
13	20250204	191300	60102960	5650	5650	5650	5650	0
14	20250204	191200	60102960	5650	5650	5650	5650	0
15	20250204	191100	60102960	5650	5650	5650	5650	0
16	20250204	191000	60102960	5650	5650	5650	5650	0
17	20250204	190900	60102960	5650	5650	5650	5650	0
18	20250204	190800	60102960	5650	5650	5650	5650	0
19	20250204	190700	60102960	5650	5650	5650	5650	0
20	20250204	190600	60102960	5650	5650	5650	5650	0
21	20250204	190500	60102960	5650	5650	5650	5650	0
22	20250204	190400	60102960	5650	5650	5650	5650	0
23	20250204	190300	60102960	5650	5650	5650	5650	0
24	20250204	190200	60102960	5650	5650	5650	5650	0
25	20250204	190100	60102960	5650	5650	5650	5650	0
26	20250204	190000	60102960	5650	5650	5650	5650	0
27	20250204	185900	60102960	5650	5650	5650	5650	0
28	20250204	185800	60102960	5650	5650	5650	5650	0
29	20250204	185700	60102960	5650	5650	5650	5650	0
30	20250204	185600	60102960	5650	5650	5650	5650	0
31	20250204	185500	60102960	5650	5650	5650	5650	0
32	20250204	185400	60102960	5650	5650	5650	5650	88
33	20250204	185300	60102960	5650	5650	5650	5650	0
34	20250204	185200	60102960	5650	5650	5650	5650	0
35	20250204	185100	60102960	5650	5650	5650	5650	0
36	20250204	185000	60102960	5650	5650	5650	5650	0
37	20250204	184900	60102960	5650	5650	5650	5650	0
38	20250204	184800	60102960	5650	5650	5650	5650	0
39	20250204	184700	60102960	5650	5650	5650	5650	0
40	20250204	184600	60102960	5650	5650	5650	5650	0
41	20250204	184500	60102960	5650	5650	5650	5650	0
42	20250204	184400	60102960	5650	5650	5650	5650	0
43	20250204	184300	60102960	5650	5650	5650	5650	0
44	20250204	184200	60102960	5650	5650	5650	5650	0
45	20250204	184100	60102960	5650	5650	5650	5650	0
46	20250204	184000	60102960	5650	5650	5650	5650	0
47	20250204	183900	60102960	5650	5650	5650	5650	0
48	20250204	183800	60102960	5650	5650	5650	5650	0
49	20250204	183700	60102960	5650	5650	5650	5650	0
50	20250204	183600	60102960	5650	5650	5650	5650	0
51	20250204	183500	60102960	5650	5650	5650	5650	0
52	20250204	183400	60102960	5650	5650	5650	5650	0
53	20250204	183300	60102960	5650	5650	5650	5650	0
54	20250204	183200	60102960	5650	5650	5650	5650	0
55	20250204	183100	60102960	5650	5650	5650	5650	0
56	20250204	183000	60102960	5650	5650	5650	5650	0
57	20250204	182900	60102960	5650	5650	5650	5650	0
58	20250204	182800	60102960	5650	5650	5650	5650	0
59	20250204	182700	60102960	5650	5650	5650	5650	0
60	20250204	182600	60102960	5650	5650	5650	5650	0
61	20250204	182500	60102960	5650	5650	5650	5650	0
62	20250204	182400	60102960	5650	5650	5650	5650	88
63	20250204	182300	60102960	5650	5650	5650	5650	0
64	20250204	182200	60102960	5650	5650	5650	5650	0
65	20250204	182100	60102960	5650	5650	5650	5650	0
66	20250204	182000	60102960	5650	5650	5650	5650	0
67	20250204	181900	60102960	5650	5650	5650	5650	0
68	20250204	181800	60102960	5650	5650	5650	5650	0
69	20250204	181700	60102960	5650	5650	5650	5650	0
70	20250204	181600	60102960	5650	5650	5650	5650	0
71	20250204	181500	60102960	5650	5650	5650	5650	0
72	20250204	181400	60102960	5650	5650	5650	5650	0
73	20250204	181300	60102960	5650	5650	5650	5650	0
74	20250204	181200	60102960	5650	5650	5650	5650	0
75	20250204	181100	60102960	5650	5650	5650	5650	0
76	20250204	181000	60102960	5650	5650	5650	5650	0
77	20250204	180900	60102960	5650	5650	5650	5650	0
78	20250204	180800	60102960	5650	5650	5650	5650	0
79	20250204	180700	60102960	5650	5650	5650	5650	0
80	20250204	180600	60102960	5650	5650	5650	5650	0
81	20250204	180500	60102960	5650	5650	5650	5650	0
82	20250204	180400	60102960	5650	5650	5650	5650	0
83	20250204	180300	60102960	5650	5650	5650	5650	0
84	20250204	180200	60102960	5650	5650	5650	5650	0
85	20250204	180100	60102960	5650	5650	5650	5650	0
86	20250204	180000	60102960	5650	5650	5650	5650	0
87	20250204	175900	60102960	5650	5650	5650	5650	0
88	20250204	175800	60102960	5650	5650	5650	5650	0
89	20250204	175700	60102960	5650	5650	5650	5650	0
90	20250204	175600	60102960	5650	5650	5650	5650	0
91	20250204	175500	60102960	5650	5650	5650	5650	0
92	20250204	175400	60102960	5650	5650	5650	5650	88
93	20250204	175300	60102960	5650	5650	5650	5650	0
94	20250204	175200	60102960	5650	5650	5650	5650	0
95	20250204	175100	60102960	5650	5650	5650	5650	0
96	20250204	175000	60102960	5650	5650	5650	5650	0
97	20250204	174900	60102960	5650	5650	5650	5650	0
98	20250204	174800	60102960	5650	5650	5650	5650	0
99	20250204	174700	60102960	5650	5650	5650	5650	0
100	20250204	174600	60102960	5650	5650	5650	5650	0
101	20250204	174500	60102960	5650	5650	5650	5650	0
102	20250204	174400	60102960	5650	5650	5650	5650	0
103	20250204	174300	60102960	5650	5650	5650	5650	0
104	20250204	174200	60102960	5650	5650	5650	5650	0
105	20250204	174100	60102960	5650	5650	5650	5650	0
106	20250204	174000	60102960	5650	5650	5650	5650	0
107	20250204	173900	60102960	5650	5650	5650	5650	0
108	20250204	173800	60102960	5650	5650	5650	5650	0
109	20250204	173700	60102960	5650	5650	5650	5650	0
110	20250204	173600	60102960	5650	5650	5650	5650	0
111	20250204	173500	60102960	5650	5650	5650	5650	0
112	20250204	173400	60102960	5650	5650	5650	5650	0
113	20250204	173300	60102960	5650	5650	5650	5650	0
114	20250204	173200	60102960	5650	5650	5650	5650	0
115	20250204	173100	60102960	5650	5650	5650	5650	0
116	20250204	173000	60102960	5650	5650	5650	5650	0
117	20250204	172900	60102960	5650	5650	5650	5650	0
118	20250204	172800	60102960	5650	5650	5650	5650	0
119	20250204	172700	60102960	5650	5650	5650	5650	0
120	20250204	172600	60102960	5650	5650	5650	5650	0
121	20250204	172500	60102960	5650	5650	5650	5650	0
122	20250204	172400	60102960	5650	5650	5650	5650	88
123	20250204	172300	60102960	5650	5650	5650	5650	0
124	20250204	172200	60102960	5650	5650	5650	5650	0
125	20250204	172100	60102960	5650	5650	5650	5650	0
126	20250204	172000	60102960	5650	5650	5650	5650	0
127	20250204	171900	60102960	5650	5650	5650	5650	0
128	20250204	171800	60102960	5650	5650	5650	5650	0
129	20250204	171700	60102960	5650	5650	5650	5650	0
130	20250204	171600	60102960	5650	5650	5650	5650	0
131	20250204	171500	60102960	5650	5650	5650	5650	0
132	20250204	171400	60102960	5650	5650	5650	5650	0
133	20250204	171300	60102960	5650	5650	5650	5650	0
134	20250204	171200	60102960	5650	5650	5650	5650	0
135	20250204	171100	60102960	5650	5650	5650	5650	0
136	20250204	171000	60102960	5650	5650	5650	5650	0
137	20250204	170900	60102960	5650	5650	5650	5650	0
138	20250204	170800	60102960	5650	5650	5650	5650	0
139	20250204	170700	60102960	5650	5650	5650	5650	0
140	20250204	170600	60102960	5650	5650	5650	5650	0
141	20250204	170500	60102960	5650	5650	5650	5650	0
142	20250204	170400	60102960	5650	5650	5650	5650	0
143	20250204	170300	60102960	5650	5650	5650	5650	0
144	20250204	170200	60102960	5650	5650	5650	5650	0
145	20250204	170100	60102960	5650	5650	5650	5650	0
146	20250204	170000	60102960	5650	5650	5650	5650	0
147	20250204	165900	60102960	5650	5650	5650	5650	0
148	20250204	165800	60102960	5650	5650	5650	5650	0
149	20250204	165700	60102960	5650	5650	5650	5650	0
150	20250204	165600	60102960	5650	5650	5650	5650	0
151	20250204	165500	60102960	5650	5650	5650	5650	0
152	20250204	165400	60102960	5650	5650	5650	5650	88
153	20250204	165300	60102960	5650	5650	5650	5650	0
154	20250204	165200	60102960	5650	5650	5650	5650	0
155	20250204	165100	60102960	5650	5650	5650	5650	0
156	20250204	165000	60102960	5650	5650	5650	5650	0
157	20250204	164900	60102960	5650	5650	5650	5650	0
158	20250204	164800	60102960	5650	5650	5650	5650	0
159	20250204	164700	60102960	5650	5650	5650	5650	0
160	20250204	164600	60102960	5650	5650	5650	5650	0
161	20250204	164500	60102960	5650	5650	5650	5650	0
162	20250204	164400	60102960	5650	5650	5650	5650	0
163	20250204	164300	60102960	5650	5650	5650	5650	0
164	20250204	164200	60102960	5650	5650	5650	5650	0
165	20250204	164100	60102960	5650	5650	5650	5650	0
166	20250204	164000	60102960	5650	5650	5650	5650	0
167	20250204	163900	60102960	5650	5650	5650	5650	0
168	20250204	163800	60102960	5650	5650	5650	5650	0
169	20250204	163700	60102960	5650	5650	5650	5650	0
170	20250204	163600	60102960	5650	5650	5650	5650	0
171	20250204	163500	60102960	5650	5650	5650	5650	0
172	20250204	163400	60102960	5650	5650	5650	5650	0
173	20250204	163300	60102960	5650	5650	5650	5650	0
174	20250204	163200	60102960	5650	5650	5650	5650	0
175	20250204	163100	60102960	5650	5650	5650	5650	0
176	20250204	163000	60102960	5650	5650	5650	5650	0
177	20250204	162900	60102960	5650	5650	5650	5650	0
178	20250204	162800	60102960	5650	5650	5650	5650	0
179	20250204	162700	60102960	5650	5650	5650	5650	0
180	20250204	162600	60102960	5650	5650	5650	5650	0
181	20250204	162500	60102960	5650	5650	5650	5650	0
182	20250204	162400	60102960	5650	5650	5650	5650	88
183	20250204	162300	60102960	5650	5650	5650	5650	0
184	20250204	162200	60102960	5650	5650	5650	5650	0
185	20250204	162100	60102960	5650	5650	5650	5650	0
186	20250204	162000	60102960	5650	5650	5650	5650	0
187	20250204	161900	60102960	5650	5650	5650	5650	0
188	20250204	161800	60102960	5650	5650	5650	5650	0
189	20250204	161700	60102960	5650	5650	5650	5650	0
190	20250204	161600	60102960	5650	5650	5650	5650	0
191	20250204	161500	60102960	5650	5650	5650	5650	0
192	20250204	161400	60102960	5650	5650	5650	5650	0
193	20250204	161300	60102960	5650	5650	5650	5650	0
194	20250204	161200	60102960	5650	5650	5650	5650	0
195	20250204	161100	60102960	5650	5650	5650	5650	0
196	20250204	161000	60102960	5650	5650	5650	5650	0
197	20250204	160900	60102960	5650	5650	5650	5650	0
198	20250204	160800	60102960	5650	5650	5650	5650	0
199	20250204	160700	60102960	5650	5650	5650	5650	0
200	20250204	160600	60102960	5650	5650	5650	5650	0
201	20250204	160500	60102960	5650	5650	5650	5650	0
202	20250204	160400	60102960	5650	5650	5650	5650	0
203	20250204	160300	60102960	5650	5650	5650	5650	0
204	20250204	160200	60102960	5650	5650	5650	5650	0
205	20250204	160100	60102960	5650	5650	5650	5650	0
206	20250204	160000	60102960	5650	5650	5650	5650	0
207	20250204	155900	60102960	5650	5650	5650	5650	0
208	20250204	155800	60102960	5650	5650	5650	5650	0
209	20250204	155700	60102960	5650	5650	5650	5650	0
210	20250204	155600	60102960	5650	5650	5650	5650	0
211	20250204	155500	60102960	5650	5650	5650	5650	0
212	20250204	155400	60102960	5650	5650	5650	5650	88
213	20250204	155300	60102960	5650	5650	5650	5650	0
214	20250204	155200	60102960	5650	5650	5650	5650	0
215	20250204	155100	60102960	5650	5650	5650	5650	0
216	20250204	155000	60102960	5650	5650	5650	5650	0
217	20250204	154900	60102960	5650	5650	5650	5650	0
218	20250204	154800	60102960	5650	5650	5650	5650	0
219	20250204	154700	60102960	5650	5650	5650	5650	0
220	20250204	154600	60102960	5650	5650	5650	5650	0
221	20250204	154500	60102960	5650	5650	5650	5650	0
222	20250204	154400	60102960	5650	5650	5650	5650	0
223	20250204	154300	60102960	5650	5650	5650	5650	0
224	20250204	154200	60102960	5650	5650	5650	5650	0
225	20250204	154100	60102960	5650	5650	5650	5650	0
226	20250204	154000	60102960	5650	5650	5650	5650	0
227	20250204	153900	60102960	5650	5650	5650	5650	0
228	20250204	153800	60102960	5650	5650	5650	5650	0
229	20250204	153700	60102960	5650	5650	5650	5650	0
230	20250204	153600	60102960	5650	5650	5650	5650	0
231	20250204	153500	60102960	5650	5650	5650	5650	0
232	20250204	153400	60102960	5650	5650	5650	5650	0
233	20250204	153300	60102960	5650	5650	5650	5650	0
234	20250204	153200	60102960	5650	5650	5650	5650	0
235	20250204	153100	60102960	5650	5650	5650	5650	0
236	20250204	153000	60102960	5650	5650	5650	5650	88
237	20250204	152900	59605760	5650	5650	5650	5650	0
238	20250204	152800	59605760	5650	5650	5650	5650	0
239	20250204	152700	59605760	5650	5650	5650	5650	0
240	20250204	152600	59605760	5650	5650	5650	5650	0
241	20250204	152500	59605760	5650	5650	5650	5650	0
242	20250204	152400	59605760	5650	5650	5650	5650	0
243	20250204	152300	59605760	5650	5650	5650	5650	0
244	20250204	152200	59605760	5650	5650	5650	5650	0
245	20250204	152100	59605760	5650	5650	5650	5650	0
246	20250204	152000	59605760	5650	5650	5650	5650	0
247	20250204	151900	59605760	5650	5650	5650	5650	0
248	20250204	151800	59605760	5650	5650	5650	5650	3
249	20250204	151700	59588810	5640	5640	5640	5640	0
250	20250204	151600	59588810	5640	5640	5640	5640	0
251	20250204	151500	59588810	5640	5640	5640	5640	0
252	20250204	151400	59588810	5640	5640	5640	5640	8
253	20250204	151300	59543690	5650	5650	5650	5650	0
254	20250204	151200	59543690	5650	5650	5650	5650	0
255	20250204	151100	59543690	5650	5650	5650	5640	50
256	20250204	151000	59261660	5660	5660	5660	5660	0
257	20250204	150900	59261660	5660	5660	5660	5660	0
258	20250204	150800	59261660	5660	5660	5660	5660	0
259	20250204	150700	59261660	5660	5660	5660	5660	1
260	20250204	150600	59256000	5640	5640	5640	5640	25
261	20250204	150500	59115000	5660	5660	5660	5660	0
262	20250204	150400	59115000	5660	5650	5660	5650	2
263	20250204	150300	59103690	5650	5650	5650	5650	21
264	20250204	150200	58985040	5660	5650	5660	5650	46
265	20250204	150100	58725130	5670	5670	5670	5670	0
266	20250204	150000	58725130	5670	5670	5670	5670	0
267	20250204	145900	58725130	5670	5670	5670	5670	0
268	20250204	145800	58725130	5670	5670	5670	5670	0
269	20250204	145700	58725130	5670	5670	5670	5670	0
270	20250204	145600	58725130	5670	5670	5670	5670	0
271	20250204	145500	58725130	5670	5670	5670	5670	0
272	20250204	145400	58725130	5670	5640	5670	5640	7
273	20250204	145300	58685620	5670	5670	5670	5670	0
274	20250204	145200	58685620	5670	5670	5670	5670	0
275	20250204	145100	58685620	5670	5670	5670	5670	0
276	20250204	145000	58685620	5670	5670	5670	5670	0
277	20250204	144900	58685620	5670	5670	5670	5670	0
278	20250204	144800	58685620	5670	5670	5670	5670	1
279	20250204	144700	58679950	5630	5640	5640	5630	26
280	20250204	144600	58533370	5670	5670	5670	5670	0
281	20250204	144500	58533370	5670	5670	5670	5670	0
282	20250204	144400	58533370	5670	5670	5670	5670	0
283	20250204	144300	58533370	5670	5670	5670	5670	0
284	20250204	144200	58533370	5670	5640	5670	5630	65
285	20250204	144100	58167260	5670	5670	5670	5670	0
286	20250204	144000	58167260	5670	5670	5670	5670	0
287	20250204	143900	58167260	5670	5670	5670	5670	0
288	20250204	143800	58167260	5670	5670	5670	5670	1
289	20250204	143700	58161590	5670	5670	5670	5670	0
290	20250204	143600	58161590	5670	5670	5670	5670	0
291	20250204	143500	58161590	5670	5670	5670	5670	0
292	20250204	143400	58161590	5670	5670	5670	5670	0
293	20250204	143300	58161590	5670	5670	5670	5670	0
294	20250204	143200	58161590	5670	5670	5670	5670	0
295	20250204	143100	58161590	5670	5670	5670	5670	0
296	20250204	143000	58161590	5670	5670	5670	5670	0
297	20250204	142900	58161590	5670	5670	5670	5670	0
298	20250204	142800	58161590	5670	5670	5670	5670	0
299	20250204	142700	58161590	5670	5670	5670	5670	0
300	20250204	142600	58161590	5670	5670	5670	5670	0
301	20250204	142500	58161590	5670	5670	5670	5670	1
302	20250204	142400	58155920	5630	5640	5640	5630	82
303	20250204	142300	57693490	5640	5640	5640	5640	5
304	20250204	142200	57665290	5660	5660	5660	5660	0
305	20250204	142100	57665290	5660	5660	5660	5660	0
306	20250204	142000	57665290	5660	5660	5660	5660	0
307	20250204	141900	57665290	5660	5660	5660	5660	1
308	20250204	141800	57659630	5640	5640	5640	5640	0
309	20250204	141700	57659630	5640	5640	5640	5640	150
310	20250204	141600	56813630	5690	5690	5690	5690	1
311	20250204	141500	56807940	5680	5680	5680	5680	0
312	20250204	141400	56807940	5680	5680	5680	5680	0
313	20250204	141300	56807940	5680	5680	5680	5680	0
314	20250204	141200	56807940	5680	5680	5680	5680	0
315	20250204	141100	56807940	5680	5680	5680	5680	1
316	20250204	141000	56802260	5650	5650	5650	5650	0
317	20250204	140900	56802260	5650	5650	5650	5650	0
318	20250204	140800	56802260	5650	5650	5650	5650	0
319	20250204	140700	56802260	5650	5650	5650	5650	13
320	20250204	140600	56728810	5650	5650	5650	5650	522
321	20250204	140500	53779510	5660	5660	5660	5660	24
322	20250204	140400	53643670	5660	5680	5680	5660	51
323	20250204	140300	53354710	5690	5690	5690	5690	0
324	20250204	140200	53354710	5690	5690	5690	5690	0
325	20250204	140100	53354710	5690	5690	5690	5690	0
326	20250204	140000	53354710	5690	5690	5690	5690	0
327	20250204	135900	53354710	5690	5690	5690	5690	0
328	20250204	135800	53354710	5690	5690	5690	5690	0
329	20250204	135700	53354710	5690	5690	5690	5690	0
330	20250204	135600	53354710	5690	5690	5690	5690	0
331	20250204	135500	53354710	5690	5690	5690	5690	0
332	20250204	135400	53354710	5690	5690	5690	5690	0
333	20250204	135300	53354710	5690	5690	5690	5690	0
334	20250204	135200	53354710	5690	5690	5690	5690	0
335	20250204	135100	53354710	5690	5690	5690	5690	0
336	20250204	135000	53354710	5690	5690	5690	5690	0
337	20250204	134900	53354710	5690	5690	5690	5690	1
338	20250204	134800	53349020	5660	5660	5660	5660	9
339	20250204	134700	53298080	5690	5690	5690	5690	0
340	20250204	134600	53298080	5690	5690	5690	5690	0
341	20250204	134500	53298080	5690	5690	5690	5690	0
342	20250204	134400	53298080	5690	5690	5690	5690	0
343	20250204	134300	53298080	5690	5690	5690	5690	0
344	20250204	134200	53298080	5690	5690	5690	5690	0
345	20250204	134100	53298080	5690	5690	5690	5690	0
346	20250204	134000	53298080	5690	5690	5690	5690	0
347	20250204	133900	53298080	5690	5690	5690	5690	0
348	20250204	133800	53298080	5690	5690	5690	5690	0
349	20250204	133700	53298080	5690	5690	5690	5690	0
350	20250204	133600	53298080	5690	5690	5690	5690	0
351	20250204	133500	53298080	5690	5690	5690	5690	0
352	20250204	133400	53298080	5690	5690	5690	5690	0
353	20250204	133300	53298080	5690	5690	5690	5690	0
354	20250204	133200	53298080	5690	5690	5690	5690	0
355	20250204	133100	53298080	5690	5690	5690	5690	0
356	20250204	133000	53298080	5690	5690	5690	5690	0
357	20250204	132900	53298080	5690	5690	5690	5690	20
358	20250204	132800	53184280	5690	5690	5690	5690	5
359	20250204	132700	53155830	5680	5680	5680	5680	18
360	20250204	132600	53053590	5680	5680	5680	5680	0
361	20250204	132500	53053590	5680	5680	5680	5680	0
362	20250204	132400	53053590	5680	5680	5680	5680	0
363	20250204	132300	53053590	5680	5690	5690	5680	46
364	20250204	132200	52792300	5680	5680	5680	5680	0
365	20250204	132100	52792300	5680	5680	5680	5680	0
366	20250204	132000	52792300	5680	5680	5680	5680	0
367	20250204	131900	52792300	5680	5680	5680	5680	0
368	20250204	131800	52792300	5680	5680	5680	5680	37
369	20250204	131700	52582140	5680	5680	5680	5680	0
370	20250204	131600	52582140	5680	5680	5680	5680	20
371	20250204	131500	52468540	5690	5690	5690	5690	5
372	20250204	131400	52440090	5690	5690	5690	5690	0
373	20250204	131300	52440090	5690	5690	5690	5690	0
374	20250204	131200	52440090	5690	5690	5690	5690	1
375	20250204	131100	52434400	5670	5670	5670	5670	0
376	20250204	131000	52434400	5670	5670	5670	5670	147
377	20250204	130900	51600910	5670	5670	5670	5670	0
378	20250204	130800	51600910	5670	5670	5670	5670	0
379	20250204	130700	51600910	5670	5670	5670	5670	0
380	20250204	130600	51600910	5670	5670	5670	5670	248
381	20250204	130500	50194750	5670	5670	5670	5670	0
382	20250204	130400	50194750	5670	5670	5670	5670	0
383	20250204	130300	50194750	5670	5670	5670	5670	0
384	20250204	130200	50194750	5670	5670	5670	5670	0
385	20250204	130100	50194750	5670	5660	5670	5660	3
386	20250204	130000	50177760	5640	5640	5640	5640	200
387	20250204	125900	49049760	5660	5660	5660	5660	1
388	20250204	125800	49044100	5660	5660	5660	5660	0
389	20250204	125700	49044100	5660	5660	5660	5660	3
390	20250204	125600	49027120	5660	5660	5660	5660	0
391	20250204	125500	49027120	5660	5650	5660	5640	195
392	20250204	125400	47925490	5650	5650	5650	5650	5
393	20250204	125300	47897240	5660	5660	5660	5660	198
394	20250204	125200	46776560	5670	5670	5670	5670	0
395	20250204	125100	46776560	5670	5660	5670	5660	2
396	20250204	125000	46765230	5660	5660	5660	5660	0
397	20250204	124900	46765230	5660	5670	5670	5660	277
398	20250204	124800	45196460	5670	5670	5670	5670	80
399	20250204	124700	44742860	5670	5670	5670	5670	99
400	20250204	124600	44181530	5670	5680	5680	5670	363
401	20250204	124500	42121480	5690	5690	5690	5690	0
402	20250204	124400	42121480	5690	5690	5690	5690	0
403	20250204	124300	42121480	5690	5690	5690	5690	0
404	20250204	124200	42121480	5690	5680	5690	5680	5
405	20250204	124100	42093070	5690	5690	5690	5690	0
406	20250204	124000	42093070	5690	5690	5690	5690	0
407	20250204	123900	42093070	5690	5690	5690	5690	0
408	20250204	123800	42093070	5690	5690	5690	5690	0
409	20250204	123700	42093070	5690	5690	5690	5690	7
410	20250204	123600	42053240	5700	5700	5700	5700	0
411	20250204	123500	42053240	5700	5700	5700	5700	0
412	20250204	123400	42053240	5700	5700	5700	5700	0
413	20250204	123300	42053240	5700	5700	5700	5700	0
414	20250204	123200	42053240	5700	5700	5700	5700	8
415	20250204	123100	42007640	5700	5700	5700	5700	1
416	20250204	123000	42001940	5690	5690	5690	5690	0
417	20250204	122900	42001940	5690	5690	5690	5690	0
418	20250204	122800	42001940	5690	5690	5690	5690	95
419	20250204	122700	41461390	5700	5700	5700	5700	1
420	20250204	122600	41455690	5700	5700	5700	5700	0
421	20250204	122500	41455690	5700	5700	5700	5700	0
422	20250204	122400	41455690	5700	5700	5700	5700	0
423	20250204	122300	41455690	5700	5700	5700	5700	0
424	20250204	122200	41455690	5700	5700	5700	5700	0
425	20250204	122100	41455690	5700	5700	5700	5700	11
426	20250204	122000	41392990	5700	5700	5700	5700	0
427	20250204	121900	41392990	5700	5700	5700	5700	5
428	20250204	121800	41364490	5670	5670	5670	5670	70
429	20250204	121700	40967590	5700	5700	5700	5700	0
430	20250204	121600	40967590	5700	5700	5700	5700	0
431	20250204	121500	40967590	5700	5700	5700	5700	0
432	20250204	121400	40967590	5700	5700	5700	5700	0
433	20250204	121300	40967590	5700	5700	5700	5700	0
434	20250204	121200	40967590	5700	5700	5700	5700	0
435	20250204	121100	40967590	5700	5700	5700	5700	0
436	20250204	121000	40967590	5700	5700	5700	5700	0
437	20250204	120900	40967590	5700	5700	5700	5700	0
438	20250204	120800	40967590	5700	5700	5700	5700	0
439	20250204	120700	40967590	5700	5700	5700	5700	0
440	20250204	120600	40967590	5700	5710	5710	5700	269
441	20250204	120500	39432440	5710	5710	5710	5710	0
442	20250204	120400	39432440	5710	5710	5710	5710	0
443	20250204	120300	39432440	5710	5710	5710	5710	0
444	20250204	120200	39432440	5710	5710	5710	5710	0
445	20250204	120100	39432440	5710	5710	5710	5710	0
446	20250204	120000	39432440	5710	5710	5710	5710	0
447	20250204	115900	39432440	5710	5710	5710	5710	1
448	20250204	115800	39426730	5670	5670	5670	5670	0
449	20250204	115700	39426730	5670	5670	5670	5670	0
450	20250204	115600	39426730	5670	5670	5670	5670	4
451	20250204	115500	39404050	5670	5670	5670	5670	1
452	20250204	115400	39398380	5720	5720	5720	5720	0
453	20250204	115300	39398380	5720	5720	5720	5720	0
454	20250204	115200	39398380	5720	5720	5720	5720	1
455	20250204	115100	39392660	5720	5700	5720	5700	2143
456	20250204	115000	27158620	5700	5700	5700	5700	0
457	20250204	114900	27158620	5700	5700	5700	5700	0
458	20250204	114800	27158620	5700	5700	5700	5700	0
459	20250204	114700	27158620	5700	5700	5700	5700	0
460	20250204	114600	27158620	5700	5700	5700	5700	0
461	20250204	114500	27158620	5700	5700	5700	5700	3
462	20250204	114400	27141520	5700	5700	5700	5700	1
463	20250204	114300	27135820	5700	5670	5700	5670	929
464	20250204	114200	21849820	5690	5690	5690	5690	0
465	20250204	114100	21849820	5690	5690	5690	5690	0
466	20250204	114000	21849820	5690	5690	5690	5690	0
467	20250204	113900	21849820	5690	5690	5690	5690	0
468	20250204	113800	21849820	5690	5690	5690	5690	0
469	20250204	113700	21849820	5690	5690	5690	5690	2
470	20250204	113600	21838440	5700	5700	5700	5700	0
471	20250204	113500	21838440	5700	5700	5700	5700	0
472	20250204	113400	21838440	5700	5700	5700	5700	0
473	20250204	113300	21838440	5700	5700	5700	5700	0
474	20250204	113200	21838440	5700	5700	5700	5700	0
475	20250204	113100	21838440	5700	5700	5700	5700	0
476	20250204	113000	21838440	5700	5700	5700	5700	0
477	20250204	112900	21838440	5700	5700	5700	5700	0
478	20250204	112800	21838440	5700	5700	5700	5700	0
479	20250204	112700	21838440	5700	5700	5700	5700	1
480	20250204	112600	21832740	5680	5680	5680	5680	0
481	20250204	112500	21832740	5680	5680	5680	5680	0
482	20250204	112400	21832740	5680	5680	5680	5680	0
483	20250204	112300	21832740	5680	5680	5680	5680	0
484	20250204	112200	21832740	5680	5680	5680	5680	0
485	20250204	112100	21832740	5680	5670	5680	5670	14
486	20250204	112000	21753270	5680	5680	5680	5680	0
487	20250204	111900	21753270	5680	5680	5680	5680	11
488	20250204	111800	21690790	5700	5700	5700	5700	0
489	20250204	111700	21690790	5700	5700	5700	5700	0
490	20250204	111600	21690790	5700	5700	5700	5700	0
491	20250204	111500	21690790	5700	5700	5700	5700	0
492	20250204	111400	21690790	5700	5700	5700	5700	0
493	20250204	111300	21690790	5700	5700	5700	5700	0
494	20250204	111200	21690790	5700	5700	5700	5700	0
495	20250204	111100	21690790	5700	5700	5700	5700	0
496	20250204	111000	21690790	5700	5700	5700	5700	1
497	20250204	110900	21685090	5670	5670	5670	5670	50
498	20250204	110800	21401590	5700	5700	5700	5700	1
499	20250204	110700	21395890	5670	5670	5670	5670	0
500	20250204	110600	21395890	5670	5670	5670	5670	0
501	20250204	110500	21395890	5670	5670	5670	5670	0
502	20250204	110400	21395890	5670	5690	5690	5670	664
503	20250204	110300	17628170	5700	5700	5700	5700	26
504	20250204	110200	17479970	5710	5710	5710	5710	0
505	20250204	110100	17479970	5710	5710	5710	5710	0
506	20250204	110000	17479970	5710	5710	5710	5710	0
507	20250204	105900	17479970	5710	5710	5710	5710	0
508	20250204	105800	17479970	5710	5710	5710	5710	1
509	20250204	105700	17474260	5700	5700	5700	5700	6
510	20250204	105600	17440060	5700	5700	5700	5700	0
511	20250204	105500	17440060	5700	5700	5700	5700	0
512	20250204	105400	17440060	5700	5700	5700	5700	0
513	20250204	105300	17440060	5700	5700	5700	5700	2
514	20250204	105200	17428660	5710	5710	5710	5710	0
515	20250204	105100	17428660	5710	5710	5710	5710	1
516	20250204	105000	17422950	5690	5690	5690	5690	53
517	20250204	104900	17121380	5710	5710	5710	5710	0
518	20250204	104800	17121380	5710	5710	5710	5710	0
519	20250204	104700	17121380	5710	5710	5710	5710	0
520	20250204	104600	17121380	5710	5710	5710	5710	0
521	20250204	104500	17121380	5710	5710	5710	5710	0
522	20250204	104400	17121380	5710	5710	5710	5710	0
523	20250204	104300	17121380	5710	5710	5710	5710	0
524	20250204	104200	17121380	5710	5710	5710	5710	1
525	20250204	104100	17115670	5700	5700	5700	5700	0
526	20250204	104000	17115670	5700	5700	5700	5700	0
527	20250204	103900	17115670	5700	5700	5700	5700	50
528	20250204	103800	16830670	5710	5710	5710	5700	3
529	20250204	103700	16813550	5700	5700	5700	5700	0
530	20250204	103600	16813550	5700	5700	5700	5700	0
531	20250204	103500	16813550	5700	5700	5700	5700	0
532	20250204	103400	16813550	5700	5700	5700	5700	1
533	20250204	103300	16807850	5710	5710	5710	5710	0
534	20250204	103200	16807850	5710	5710	5710	5710	0
535	20250204	103100	16807850	5710	5710	5710	5710	15
536	20250204	103000	16722200	5710	5710	5710	5710	0
537	20250204	102900	16722200	5710	5710	5710	5710	0
538	20250204	102800	16722200	5710	5710	5710	5710	0
539	20250204	102700	16722200	5710	5710	5710	5710	0
540	20250204	102600	16722200	5710	5710	5710	5710	0
541	20250204	102500	16722200	5710	5710	5710	5710	0
542	20250204	102400	16722200	5710	5710	5710	5710	0
543	20250204	102300	16722200	5710	5710	5710	5710	1
544	20250204	102200	16716490	5710	5710	5710	5710	0
545	20250204	102100	16716490	5710	5710	5710	5710	0
546	20250204	102000	16716490	5710	5700	5710	5700	2
547	20250204	101900	16705080	5710	5710	5710	5710	0
548	20250204	101800	16705080	5710	5710	5710	5710	0
549	20250204	101700	16705080	5710	5710	5710	5710	4
550	20250204	101600	16682240	5710	5710	5710	5710	0
551	20250204	101500	16682240	5710	5710	5710	5710	0
552	20250204	101400	16682240	5710	5710	5710	5710	0
553	20250204	101300	16682240	5710	5710	5710	5710	0
554	20250204	101200	16682240	5710	5710	5710	5710	0
555	20250204	101100	16682240	5710	5710	5710	5710	0
556	20250204	101000	16682240	5710	5710	5710	5710	12
557	20250204	100900	16613720	5710	5710	5710	5710	0
558	20250204	100800	16613720	5710	5710	5710	5710	3
559	20250204	100700	16596590	5730	5730	5730	5730	0
560	20250204	100600	16596590	5730	5730	5730	5730	1
561	20250204	100500	16590860	5730	5730	5730	5730	0
562	20250204	100400	16590860	5730	5730	5730	5730	0
563	20250204	100300	16590860	5730	5730	5730	5730	0
564	20250204	100200	16590860	5730	5730	5730	5730	0
565	20250204	100100	16590860	5730	5730	5730	5730	0
566	20250204	100000	16590860	5730	5730	5730	5730	0
567	20250204	095900	16590860	5730	5730	5730	5730	0
568	20250204	095800	16590860	5730	5730	5730	5730	0
569	20250204	095700	16590860	5730	5730	5730	5730	0
570	20250204	095600	16590860	5730	5730	5730	5730	0
571	20250204	095500	16590860	5730	5730	5730	5730	1
572	20250204	095400	16585130	5700	5700	5700	5700	0
573	20250204	095300	16585130	5700	5700	5700	5700	0
574	20250204	095200	16585130	5700	5700	5700	5700	0
575	20250204	095100	16585130	5700	5700	5700	5700	80
576	20250204	095000	16129130	5730	5730	5730	5730	0
577	20250204	094900	16129130	5730	5730	5730	5730	107
578	20250204	094800	15516020	5730	5730	5730	5730	0
579	20250204	094700	15516020	5730	5730	5730	5730	0
580	20250204	094600	15516020	5730	5730	5730	5730	0
581	20250204	094500	15516020	5730	5730	5730	5730	0
582	20250204	094400	15516020	5730	5730	5730	5730	13
583	20250204	094300	15441530	5730	5730	5730	5730	4
584	20250204	094200	15418610	5740	5740	5740	5740	1
585	20250204	094100	15412870	5700	5700	5700	5700	0
586	20250204	094000	15412870	5700	5700	5700	5700	0
587	20250204	093900	15412870	5700	5700	5700	5700	0
588	20250204	093800	15412870	5700	5700	5700	5700	30
589	20250204	093700	15241870	5700	5710	5710	5700	20
590	20250204	093600	15127770	5720	5720	5720	5720	2
591	20250204	093500	15116330	5740	5740	5740	5740	1
592	20250204	093400	15110590	5720	5720	5720	5720	0
593	20250204	093300	15110590	5720	5720	5720	5720	13
594	20250204	093200	15036230	5750	5750	5750	5750	0
595	20250204	093100	15036230	5750	5750	5750	5750	0
596	20250204	093000	15036230	5750	5750	5750	5750	0
597	20250204	092900	15036230	5750	5750	5750	5750	0
598	20250204	092800	15036230	5750	5720	5750	5720	38
599	20250204	092700	14818310	5700	5700	5700	5700	0
600	20250204	092600	14818310	5700	5700	5700	5700	0
601	20250204	092500	14818310	5700	5700	5700	5700	99
602	20250204	092400	14254010	5720	5720	5720	5720	0
603	20250204	092300	14254010	5720	5720	5720	5720	0
604	20250204	092200	14254010	5720	5700	5720	5700	22
605	20250204	092100	14128510	5720	5710	5720	5710	210
606	20250204	092000	12929310	5710	5710	5710	5710	400
607	20250204	091900	10645310	5710	5710	5710	5710	14
608	20250204	091800	10565370	5710	5710	5710	5710	1
609	20250204	091700	10559660	5680	5700	5700	5680	271
610	20250204	091600	9019440	5700	5690	5700	5680	930
611	20250204	091500	3723020	5640	5670	5700	5640	204
612	20250204	091400	2564190	5670	5650	5670	5650	2
613	20250204	091300	2552870	5660	5660	5660	5660	0
614	20250204	091200	2552870	5660	5660	5660	5660	0
615	20250204	091100	2552870	5660	5660	5660	5660	0
616	20250204	091000	2552870	5660	5660	5660	5660	0
617	20250204	090900	2552870	5660	5660	5660	5660	0
618	20250204	090800	2552870	5660	5660	5660	5660	0
619	20250204	090700	2552870	5660	5660	5660	5660	0
620	20250204	090600	2552870	5660	5660	5660	5660	5
621	20250204	090500	2524570	5660	5650	5660	5650	10
622	20250204	090400	2467990	5660	5660	5660	5660	0
623	20250204	090300	2467990	5660	5660	5660	5660	0
624	20250204	090200	2467990	5660	5660	5660	5660	0
625	20250204	090100	2467990	5660	5660	5660	5660	0
626	20250204	090000	2467990	5660	5650	5660	5630	438