KissMeData/136490/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201800	115179410	5570	5570	5570	5570	96
3	20250204	201700	115179410	5570	5570	5570	5570	0
4	20250204	201600	115179410	5570	5570	5570	5570	0
5	20250204	201500	115179410	5570	5570	5570	5570	0
6	20250204	201400	115179410	5570	5570	5570	5570	0
7	20250204	201300	115179410	5570	5570	5570	5570	0
8	20250204	201200	115179410	5570	5570	5570	5570	0
9	20250204	201100	115179410	5570	5570	5570	5570	0
10	20250204	201000	115179410	5570	5570	5570	5570	0
11	20250204	200900	115179410	5570	5570	5570	5570	0
12	20250204	200800	115179410	5570	5570	5570	5570	0
13	20250204	200700	115179410	5570	5570	5570	5570	0
14	20250204	200600	115179410	5570	5570	5570	5570	0
15	20250204	200500	115179410	5570	5570	5570	5570	0
16	20250204	200400	115179410	5570	5570	5570	5570	0
17	20250204	200300	115179410	5570	5570	5570	5570	0
18	20250204	200200	115179410	5570	5570	5570	5570	0
19	20250204	200100	115179410	5570	5570	5570	5570	0
20	20250204	200000	115179410	5570	5570	5570	5570	0
21	20250204	195900	115179410	5570	5570	5570	5570	0
22	20250204	195800	115179410	5570	5570	5570	5570	0
23	20250204	195700	115179410	5570	5570	5570	5570	0
24	20250204	195600	115179410	5570	5570	5570	5570	0
25	20250204	195500	115179410	5570	5570	5570	5570	0
26	20250204	195400	115179410	5570	5570	5570	5570	0
27	20250204	195300	115179410	5570	5570	5570	5570	0
28	20250204	195200	115179410	5570	5570	5570	5570	0
29	20250204	195100	115179410	5570	5570	5570	5570	0
30	20250204	195000	115179410	5570	5570	5570	5570	0
31	20250204	194900	115179410	5570	5570	5570	5570	0
32	20250204	194800	115179410	5570	5570	5570	5570	96
33	20250204	194700	115179410	5570	5570	5570	5570	0
34	20250204	194600	115179410	5570	5570	5570	5570	0
35	20250204	194500	115179410	5570	5570	5570	5570	0
36	20250204	194400	115179410	5570	5570	5570	5570	0
37	20250204	194300	115179410	5570	5570	5570	5570	0
38	20250204	194200	115179410	5570	5570	5570	5570	0
39	20250204	194100	115179410	5570	5570	5570	5570	0
40	20250204	194000	115179410	5570	5570	5570	5570	0
41	20250204	193900	115179410	5570	5570	5570	5570	0
42	20250204	193800	115179410	5570	5570	5570	5570	0
43	20250204	193700	115179410	5570	5570	5570	5570	0
44	20250204	193600	115179410	5570	5570	5570	5570	0
45	20250204	193500	115179410	5570	5570	5570	5570	0
46	20250204	193400	115179410	5570	5570	5570	5570	0
47	20250204	193300	115179410	5570	5570	5570	5570	0
48	20250204	193200	115179410	5570	5570	5570	5570	0
49	20250204	193100	115179410	5570	5570	5570	5570	0
50	20250204	193000	115179410	5570	5570	5570	5570	0
51	20250204	192900	115179410	5570	5570	5570	5570	0
52	20250204	192800	115179410	5570	5570	5570	5570	0
53	20250204	192700	115179410	5570	5570	5570	5570	0
54	20250204	192600	115179410	5570	5570	5570	5570	0
55	20250204	192500	115179410	5570	5570	5570	5570	0
56	20250204	192400	115179410	5570	5570	5570	5570	0
57	20250204	192300	115179410	5570	5570	5570	5570	0
58	20250204	192200	115179410	5570	5570	5570	5570	0
59	20250204	192100	115179410	5570	5570	5570	5570	0
60	20250204	192000	115179410	5570	5570	5570	5570	0
61	20250204	191900	115179410	5570	5570	5570	5570	0
62	20250204	191800	115179410	5570	5570	5570	5570	96
63	20250204	191700	115179410	5570	5570	5570	5570	0
64	20250204	191600	115179410	5570	5570	5570	5570	0
65	20250204	191500	115179410	5570	5570	5570	5570	0
66	20250204	191400	115179410	5570	5570	5570	5570	0
67	20250204	191300	115179410	5570	5570	5570	5570	0
68	20250204	191200	115179410	5570	5570	5570	5570	0
69	20250204	191100	115179410	5570	5570	5570	5570	0
70	20250204	191000	115179410	5570	5570	5570	5570	0
71	20250204	190900	115179410	5570	5570	5570	5570	0
72	20250204	190800	115179410	5570	5570	5570	5570	0
73	20250204	190700	115179410	5570	5570	5570	5570	0
74	20250204	190600	115179410	5570	5570	5570	5570	0
75	20250204	190500	115179410	5570	5570	5570	5570	0
76	20250204	190400	115179410	5570	5570	5570	5570	0
77	20250204	190300	115179410	5570	5570	5570	5570	0
78	20250204	190200	115179410	5570	5570	5570	5570	0
79	20250204	190100	115179410	5570	5570	5570	5570	0
80	20250204	190000	115179410	5570	5570	5570	5570	0
81	20250204	185900	115179410	5570	5570	5570	5570	0
82	20250204	185800	115179410	5570	5570	5570	5570	0
83	20250204	185700	115179410	5570	5570	5570	5570	0
84	20250204	185600	115179410	5570	5570	5570	5570	0
85	20250204	185500	115179410	5570	5570	5570	5570	0
86	20250204	185400	115179410	5570	5570	5570	5570	0
87	20250204	185300	115179410	5570	5570	5570	5570	0
88	20250204	185200	115179410	5570	5570	5570	5570	0
89	20250204	185100	115179410	5570	5570	5570	5570	0
90	20250204	185000	115179410	5570	5570	5570	5570	0
91	20250204	184900	115179410	5570	5570	5570	5570	0
92	20250204	184800	115179410	5570	5570	5570	5570	96
93	20250204	184700	115179410	5570	5570	5570	5570	0
94	20250204	184600	115179410	5570	5570	5570	5570	0
95	20250204	184500	115179410	5570	5570	5570	5570	0
96	20250204	184400	115179410	5570	5570	5570	5570	0
97	20250204	184300	115179410	5570	5570	5570	5570	0
98	20250204	184200	115179410	5570	5570	5570	5570	0
99	20250204	184100	115179410	5570	5570	5570	5570	0
100	20250204	184000	115179410	5570	5570	5570	5570	0
101	20250204	183900	115179410	5570	5570	5570	5570	0
102	20250204	183800	115179410	5570	5570	5570	5570	0
103	20250204	183700	115179410	5570	5570	5570	5570	0
104	20250204	183600	115179410	5570	5570	5570	5570	0
105	20250204	183500	115179410	5570	5570	5570	5570	0
106	20250204	183400	115179410	5570	5570	5570	5570	0
107	20250204	183300	115179410	5570	5570	5570	5570	0
108	20250204	183200	115179410	5570	5570	5570	5570	0
109	20250204	183100	115179410	5570	5570	5570	5570	0
110	20250204	183000	115179410	5570	5570	5570	5570	0
111	20250204	182900	115179410	5570	5570	5570	5570	0
112	20250204	182800	115179410	5570	5570	5570	5570	0
113	20250204	182700	115179410	5570	5570	5570	5570	0
114	20250204	182600	115179410	5570	5570	5570	5570	0
115	20250204	182500	115179410	5570	5570	5570	5570	0
116	20250204	182400	115179410	5570	5570	5570	5570	0
117	20250204	182300	115179410	5570	5570	5570	5570	0
118	20250204	182200	115179410	5570	5570	5570	5570	0
119	20250204	182100	115179410	5570	5570	5570	5570	0
120	20250204	182000	115179410	5570	5570	5570	5570	0
121	20250204	181900	115179410	5570	5570	5570	5570	0
122	20250204	181800	115179410	5570	5570	5570	5570	96
123	20250204	181700	115179410	5570	5570	5570	5570	0
124	20250204	181600	115179410	5570	5570	5570	5570	0
125	20250204	181500	115179410	5570	5570	5570	5570	0
126	20250204	181400	115179410	5570	5570	5570	5570	0
127	20250204	181300	115179410	5570	5570	5570	5570	0
128	20250204	181200	115179410	5570	5570	5570	5570	0
129	20250204	181100	115179410	5570	5570	5570	5570	0
130	20250204	181000	115179410	5570	5570	5570	5570	0
131	20250204	180900	115179410	5570	5570	5570	5570	0
132	20250204	180800	115179410	5570	5570	5570	5570	0
133	20250204	180700	115179410	5570	5570	5570	5570	0
134	20250204	180600	115179410	5570	5570	5570	5570	0
135	20250204	180500	115179410	5570	5570	5570	5570	0
136	20250204	180400	115179410	5570	5570	5570	5570	0
137	20250204	180300	115179410	5570	5570	5570	5570	0
138	20250204	180200	115179410	5570	5570	5570	5570	0
139	20250204	180100	115179410	5570	5570	5570	5570	0
140	20250204	180000	115179410	5570	5570	5570	5570	0
141	20250204	175900	115179410	5570	5570	5570	5570	0
142	20250204	175800	115179410	5570	5570	5570	5570	0
143	20250204	175700	115179410	5570	5570	5570	5570	0
144	20250204	175600	115179410	5570	5570	5570	5570	0
145	20250204	175500	115179410	5570	5570	5570	5570	0
146	20250204	175400	115179410	5570	5570	5570	5570	0
147	20250204	175300	115179410	5570	5570	5570	5570	0
148	20250204	175200	115179410	5570	5570	5570	5570	0
149	20250204	175100	115179410	5570	5570	5570	5570	0
150	20250204	175000	115179410	5570	5570	5570	5570	0
151	20250204	174900	115179410	5570	5570	5570	5570	0
152	20250204	174800	115179410	5570	5570	5570	5570	96
153	20250204	174700	115179410	5570	5570	5570	5570	0
154	20250204	174600	115179410	5570	5570	5570	5570	0
155	20250204	174500	115179410	5570	5570	5570	5570	0
156	20250204	174400	115179410	5570	5570	5570	5570	0
157	20250204	174300	115179410	5570	5570	5570	5570	0
158	20250204	174200	115179410	5570	5570	5570	5570	0
159	20250204	174100	115179410	5570	5570	5570	5570	0
160	20250204	174000	115179410	5570	5570	5570	5570	0
161	20250204	173900	115179410	5570	5570	5570	5570	0
162	20250204	173800	115179410	5570	5570	5570	5570	0
163	20250204	173700	115179410	5570	5570	5570	5570	0
164	20250204	173600	115179410	5570	5570	5570	5570	0
165	20250204	173500	115179410	5570	5570	5570	5570	0
166	20250204	173400	115179410	5570	5570	5570	5570	0
167	20250204	173300	115179410	5570	5570	5570	5570	0
168	20250204	173200	115179410	5570	5570	5570	5570	0
169	20250204	173100	115179410	5570	5570	5570	5570	0
170	20250204	173000	115179410	5570	5570	5570	5570	0
171	20250204	172900	115179410	5570	5570	5570	5570	0
172	20250204	172800	115179410	5570	5570	5570	5570	0
173	20250204	172700	115179410	5570	5570	5570	5570	0
174	20250204	172600	115179410	5570	5570	5570	5570	0
175	20250204	172500	115179410	5570	5570	5570	5570	0
176	20250204	172400	115179410	5570	5570	5570	5570	0
177	20250204	172300	115179410	5570	5570	5570	5570	0
178	20250204	172200	115179410	5570	5570	5570	5570	0
179	20250204	172100	115179410	5570	5570	5570	5570	0
180	20250204	172000	115179410	5570	5570	5570	5570	0
181	20250204	171900	115179410	5570	5570	5570	5570	0
182	20250204	171800	115179410	5570	5570	5570	5570	96
183	20250204	171700	115179410	5570	5570	5570	5570	0
184	20250204	171600	115179410	5570	5570	5570	5570	0
185	20250204	171500	115179410	5570	5570	5570	5570	0
186	20250204	171400	115179410	5570	5570	5570	5570	0
187	20250204	171300	115179410	5570	5570	5570	5570	0
188	20250204	171200	115179410	5570	5570	5570	5570	0
189	20250204	171100	115179410	5570	5570	5570	5570	0
190	20250204	171000	115179410	5570	5570	5570	5570	0
191	20250204	170900	115179410	5570	5570	5570	5570	0
192	20250204	170800	115179410	5570	5570	5570	5570	0
193	20250204	170700	115179410	5570	5570	5570	5570	0
194	20250204	170600	115179410	5570	5570	5570	5570	0
195	20250204	170500	115179410	5570	5570	5570	5570	0
196	20250204	170400	115179410	5570	5570	5570	5570	0
197	20250204	170300	115179410	5570	5570	5570	5570	0
198	20250204	170200	115179410	5570	5570	5570	5570	0
199	20250204	170100	115179410	5570	5570	5570	5570	0
200	20250204	170000	115179410	5570	5570	5570	5570	0
201	20250204	165900	115179410	5570	5570	5570	5570	0
202	20250204	165800	115179410	5570	5570	5570	5570	0
203	20250204	165700	115179410	5570	5570	5570	5570	0
204	20250204	165600	115179410	5570	5570	5570	5570	0
205	20250204	165500	115179410	5570	5570	5570	5570	0
206	20250204	165400	115179410	5570	5570	5570	5570	0
207	20250204	165300	115179410	5570	5570	5570	5570	0
208	20250204	165200	115179410	5570	5570	5570	5570	0
209	20250204	165100	115179410	5570	5570	5570	5570	0
210	20250204	165000	115179410	5570	5570	5570	5570	0
211	20250204	164900	115179410	5570	5570	5570	5570	0
212	20250204	164800	115179410	5570	5570	5570	5570	96
213	20250204	164700	115179410	5570	5570	5570	5570	0
214	20250204	164600	115179410	5570	5570	5570	5570	0
215	20250204	164500	115179410	5570	5570	5570	5570	0
216	20250204	164400	115179410	5570	5570	5570	5570	0
217	20250204	164300	115179410	5570	5570	5570	5570	0
218	20250204	164200	115179410	5570	5570	5570	5570	0
219	20250204	164100	115179410	5570	5570	5570	5570	0
220	20250204	164000	115179410	5570	5570	5570	5570	0
221	20250204	163900	115179410	5570	5570	5570	5570	0
222	20250204	163800	115179410	5570	5570	5570	5570	0
223	20250204	163700	115179410	5570	5570	5570	5570	0
224	20250204	163600	115179410	5570	5570	5570	5570	0
225	20250204	163500	115179410	5570	5570	5570	5570	0
226	20250204	163400	115179410	5570	5570	5570	5570	0
227	20250204	163300	115179410	5570	5570	5570	5570	0
228	20250204	163200	115179410	5570	5570	5570	5570	0
229	20250204	163100	115179410	5570	5570	5570	5570	0
230	20250204	163000	115179410	5570	5570	5570	5570	0
231	20250204	162900	115179410	5570	5570	5570	5570	0
232	20250204	162800	115179410	5570	5570	5570	5570	0
233	20250204	162700	115179410	5570	5570	5570	5570	0
234	20250204	162600	115179410	5570	5570	5570	5570	0
235	20250204	162500	115179410	5570	5570	5570	5570	0
236	20250204	162400	115179410	5570	5570	5570	5570	0
237	20250204	162300	115179410	5570	5570	5570	5570	0
238	20250204	162200	115179410	5570	5570	5570	5570	0
239	20250204	162100	115179410	5570	5570	5570	5570	0
240	20250204	162000	115179410	5570	5570	5570	5570	0
241	20250204	161900	115179410	5570	5570	5570	5570	0
242	20250204	161800	115179410	5570	5570	5570	5570	96
243	20250204	161700	115179410	5570	5570	5570	5570	0
244	20250204	161600	115179410	5570	5570	5570	5570	0
245	20250204	161500	115179410	5570	5570	5570	5570	0
246	20250204	161400	115179410	5570	5570	5570	5570	0
247	20250204	161300	115179410	5570	5570	5570	5570	0
248	20250204	161200	115179410	5570	5570	5570	5570	0
249	20250204	161100	115179410	5570	5570	5570	5570	0
250	20250204	161000	115179410	5570	5570	5570	5570	0
251	20250204	160900	115179410	5570	5570	5570	5570	0
252	20250204	160800	115179410	5570	5570	5570	5570	0
253	20250204	160700	115179410	5570	5570	5570	5570	0
254	20250204	160600	115179410	5570	5570	5570	5570	0
255	20250204	160500	115179410	5570	5570	5570	5570	0
256	20250204	160400	115179410	5570	5570	5570	5570	0
257	20250204	160300	115179410	5570	5570	5570	5570	0
258	20250204	160200	115179410	5570	5570	5570	5570	0
259	20250204	160100	115179410	5570	5570	5570	5570	0
260	20250204	160000	115179410	5570	5570	5570	5570	0
261	20250204	155900	115179410	5570	5570	5570	5570	0
262	20250204	155800	115179410	5570	5570	5570	5570	0
263	20250204	155700	115179410	5570	5570	5570	5570	0
264	20250204	155600	115179410	5570	5570	5570	5570	0
265	20250204	155500	115179410	5570	5570	5570	5570	0
266	20250204	155400	115179410	5570	5570	5570	5570	0
267	20250204	155300	115179410	5570	5570	5570	5570	0
268	20250204	155200	115179410	5570	5570	5570	5570	0
269	20250204	155100	115179410	5570	5570	5570	5570	0
270	20250204	155000	115179410	5570	5570	5570	5570	0
271	20250204	154900	115179410	5570	5570	5570	5570	0
272	20250204	154800	115179410	5570	5570	5570	5570	96
273	20250204	154700	115179410	5570	5570	5570	5570	0
274	20250204	154600	115179410	5570	5570	5570	5570	0
275	20250204	154500	115179410	5570	5570	5570	5570	0
276	20250204	154400	115179410	5570	5570	5570	5570	0
277	20250204	154300	115179410	5570	5570	5570	5570	0
278	20250204	154200	115179410	5570	5570	5570	5570	0
279	20250204	154100	115179410	5570	5570	5570	5570	0
280	20250204	154000	115179410	5570	5570	5570	5570	0
281	20250204	153900	115179410	5570	5570	5570	5570	0
282	20250204	153800	115179410	5570	5570	5570	5570	0
283	20250204	153700	115179410	5570	5570	5570	5570	0
284	20250204	153600	115179410	5570	5570	5570	5570	0
285	20250204	153500	115179410	5570	5570	5570	5570	0
286	20250204	153400	115179410	5570	5570	5570	5570	0
287	20250204	153300	115179410	5570	5570	5570	5570	0
288	20250204	153200	115179410	5570	5570	5570	5570	0
289	20250204	153100	115179410	5570	5570	5570	5570	0
290	20250204	153000	115179410	5570	5570	5570	5570	96
291	20250204	152900	114644690	5550	5550	5550	5550	0
292	20250204	152800	114644690	5550	5550	5550	5550	0
293	20250204	152700	114644690	5550	5550	5550	5550	0
294	20250204	152600	114644690	5550	5550	5550	5550	0
295	20250204	152500	114644690	5550	5550	5550	5550	0
296	20250204	152400	114644690	5550	5550	5550	5550	0
297	20250204	152300	114644690	5550	5550	5550	5550	0
298	20250204	152200	114644690	5550	5550	5550	5550	0
299	20250204	152100	114644690	5550	5550	5550	5550	0
300	20250204	152000	114644690	5550	5550	5550	5550	0
301	20250204	151900	114644690	5550	5550	5550	5550	33
302	20250204	151800	114461540	5510	5510	5510	5510	235
303	20250204	151700	113166690	5520	5530	5530	5520	1583
304	20250204	151600	104419690	5540	5560	5560	5540	477
305	20250204	151500	101773920	5560	5560	5560	5560	0
306	20250204	151400	101773920	5560	5570	5570	5560	48
307	20250204	151300	101506750	5570	5570	5570	5570	96
308	20250204	151200	100972030	5570	5570	5570	5570	104
309	20250204	151100	100392750	5570	5570	5600	5570	623
310	20250204	151000	96916250	5570	5570	5570	5570	0
311	20250204	150900	96916250	5570	5570	5570	5570	0
312	20250204	150800	96916250	5570	5570	5570	5570	34
313	20250204	150700	96726870	5570	5570	5570	5570	0
314	20250204	150600	96726870	5570	5570	5570	5570	0
315	20250204	150500	96726870	5570	5570	5570	5570	0
316	20250204	150400	96726870	5570	5570	5570	5570	0
317	20250204	150300	96726870	5570	5570	5570	5570	0
318	20250204	150200	96726870	5570	5570	5570	5570	1
319	20250204	150100	96721300	5570	5570	5570	5570	0
320	20250204	150000	96721300	5570	5570	5570	5570	0
321	20250204	145900	96721300	5570	5570	5570	5570	0
322	20250204	145800	96721300	5570	5570	5570	5570	0
323	20250204	145700	96721300	5570	5570	5570	5570	4
324	20250204	145600	96699020	5570	5570	5570	5570	2
325	20250204	145500	96687880	5570	5570	5570	5570	0
326	20250204	145400	96687880	5570	5570	5570	5570	0
327	20250204	145300	96687880	5570	5570	5570	5570	0
328	20250204	145200	96687880	5570	5570	5570	5570	184
329	20250204	145100	95663000	5570	5560	5570	5560	225
330	20250204	145000	94411910	5560	5560	5560	5560	0
331	20250204	144900	94411910	5560	5560	5560	5560	20
332	20250204	144800	94300710	5560	5560	5560	5560	2
333	20250204	144700	94289590	5570	5570	5570	5570	0
334	20250204	144600	94289590	5570	5570	5570	5570	0
335	20250204	144500	94289590	5570	5570	5570	5570	0
336	20250204	144400	94289590	5570	5570	5570	5570	3
337	20250204	144300	94272880	5570	5570	5570	5570	0
338	20250204	144200	94272880	5570	5570	5570	5570	0
339	20250204	144100	94272880	5570	5570	5570	5570	0
340	20250204	144000	94272880	5570	5570	5570	5570	0
341	20250204	143900	94272880	5570	5570	5570	5570	0
342	20250204	143800	94272880	5570	5570	5570	5570	0
343	20250204	143700	94272880	5570	5570	5570	5570	0
344	20250204	143600	94272880	5570	5570	5570	5570	0
345	20250204	143500	94272880	5570	5570	5570	5570	0
346	20250204	143400	94272880	5570	5560	5570	5560	200
347	20250204	143300	93159380	5570	5570	5570	5570	0
348	20250204	143200	93159380	5570	5540	5570	5540	1530
349	20250204	143100	84667690	5540	5540	5540	5540	0
350	20250204	143000	84667690	5540	5540	5540	5540	0
351	20250204	142900	84667690	5540	5540	5540	5540	1
352	20250204	142800	84662150	5540	5540	5540	5540	0
353	20250204	142700	84662150	5540	5540	5540	5540	0
354	20250204	142600	84662150	5540	5540	5540	5540	0
355	20250204	142500	84662150	5540	5540	5540	5540	0
356	20250204	142400	84662150	5540	5530	5540	5520	17
357	20250204	142300	84568200	5540	5540	5540	5540	0
358	20250204	142200	84568200	5540	5540	5540	5540	0
359	20250204	142100	84568200	5540	5540	5540	5540	0
360	20250204	142000	84568200	5540	5540	5540	5540	1
361	20250204	141900	84562660	5540	5540	5540	5540	0
362	20250204	141800	84562660	5540	5530	5540	5530	74
363	20250204	141700	84153200	5540	5540	5540	5540	0
364	20250204	141600	84153200	5540	5540	5540	5540	0
365	20250204	141500	84153200	5540	5540	5540	5540	0
366	20250204	141400	84153200	5540	5540	5540	5540	0
367	20250204	141300	84153200	5540	5540	5540	5540	0
368	20250204	141200	84153200	5540	5540	5540	5540	0
369	20250204	141100	84153200	5540	5540	5540	5540	0
370	20250204	141000	84153200	5540	5540	5540	5540	0
371	20250204	140900	84153200	5540	5540	5540	5540	0
372	20250204	140800	84153200	5540	5540	5540	5540	0
373	20250204	140700	84153200	5540	5550	5550	5540	262
374	20250204	140600	82699110	5550	5550	5550	5550	0
375	20250204	140500	82699110	5550	5550	5550	5550	0
376	20250204	140400	82699110	5550	5550	5550	5550	0
377	20250204	140300	82699110	5550	5550	5550	5550	0
378	20250204	140200	82699110	5550	5550	5550	5550	0
379	20250204	140100	82699110	5550	5550	5550	5550	0
380	20250204	140000	82699110	5550	5550	5550	5550	0
381	20250204	135900	82699110	5550	5550	5550	5550	0
382	20250204	135800	82699110	5550	5550	5550	5550	0
383	20250204	135700	82699110	5550	5550	5550	5550	0
384	20250204	135600	82699110	5550	5550	5550	5550	17
385	20250204	135500	82604760	5550	5550	5550	5550	1
386	20250204	135400	82599210	5550	5550	5550	5550	0
387	20250204	135300	82599210	5550	5550	5550	5550	0
388	20250204	135200	82599210	5550	5550	5550	5550	0
389	20250204	135100	82599210	5550	5550	5550	5550	0
390	20250204	135000	82599210	5550	5550	5550	5550	0
391	20250204	134900	82599210	5550	5550	5550	5550	0
392	20250204	134800	82599210	5550	5550	5550	5550	0
393	20250204	134700	82599210	5550	5550	5550	5550	0
394	20250204	134600	82599210	5550	5550	5550	5550	4
395	20250204	134500	82577010	5540	5540	5540	5540	0
396	20250204	134400	82577010	5540	5540	5540	5540	16
397	20250204	134300	82488370	5540	5540	5540	5540	0
398	20250204	134200	82488370	5540	5540	5540	5540	0
399	20250204	134100	82488370	5540	5540	5540	5540	0
400	20250204	134000	82488370	5540	5540	5540	5540	0
401	20250204	133900	82488370	5540	5540	5540	5540	0
402	20250204	133800	82488370	5540	5540	5540	5540	0
403	20250204	133700	82488370	5540	5540	5540	5540	30
404	20250204	133600	82322170	5560	5560	5560	5560	0
405	20250204	133500	82322170	5560	5560	5560	5560	0
406	20250204	133400	82322170	5560	5560	5560	5560	0
407	20250204	133300	82322170	5560	5560	5560	5560	0
408	20250204	133200	82322170	5560	5560	5560	5560	0
409	20250204	133100	82322170	5560	5550	5560	5550	130
410	20250204	133000	81600370	5540	5540	5540	5540	0
411	20250204	132900	81600370	5540	5540	5540	5540	0
412	20250204	132800	81600370	5540	5540	5540	5540	0
413	20250204	132700	81600370	5540	5540	5540	5540	0
414	20250204	132600	81600370	5540	5540	5540	5540	0
415	20250204	132500	81600370	5540	5540	5540	5540	15
416	20250204	132400	81517270	5540	5550	5550	5540	61
417	20250204	132300	81179320	5540	5540	5540	5540	0
418	20250204	132200	81179320	5540	5540	5540	5540	100
419	20250204	132100	80625320	5530	5530	5530	5530	0
420	20250204	132000	80625320	5530	5530	5530	5530	58
421	20250204	131900	80304580	5530	5530	5530	5530	0
422	20250204	131800	80304580	5530	5530	5530	5530	0
423	20250204	131700	80304580	5530	5530	5530	5530	812
424	20250204	131600	75814220	5550	5550	5550	5550	0
425	20250204	131500	75814220	5550	5550	5550	5550	0
426	20250204	131400	75814220	5550	5550	5550	5550	0
427	20250204	131300	75814220	5550	5550	5550	5550	0
428	20250204	131200	75814220	5550	5550	5550	5550	0
429	20250204	131100	75814220	5550	5550	5550	5550	0
430	20250204	131000	75814220	5550	5550	5550	5550	3
431	20250204	130900	75797570	5550	5540	5550	5540	2288
432	20250204	130800	63122040	5540	5540	5540	5540	627
433	20250204	130700	59648460	5550	5550	5550	5550	0
434	20250204	130600	59648460	5550	5550	5550	5550	1
435	20250204	130500	59642910	5550	5550	5550	5550	0
436	20250204	130400	59642910	5550	5550	5550	5550	0
437	20250204	130300	59642910	5550	5550	5550	5550	0
438	20250204	130200	59642910	5550	5550	5550	5550	0
439	20250204	130100	59642910	5550	5550	5550	5550	0
440	20250204	130000	59642910	5550	5550	5550	5550	0
441	20250204	125900	59642910	5550	5550	5550	5550	1115
442	20250204	125800	53454660	5560	5560	5560	5560	0
443	20250204	125700	53454660	5560	5560	5560	5560	0
444	20250204	125600	53454660	5560	5560	5560	5560	13
445	20250204	125500	53382380	5560	5560	5560	5560	1
446	20250204	125400	53376820	5570	5570	5570	5570	0
447	20250204	125300	53376820	5570	5570	5570	5570	0
448	20250204	125200	53376820	5570	5570	5570	5570	0
449	20250204	125100	53376820	5570	5570	5570	5570	0
450	20250204	125000	53376820	5570	5570	5570	5570	0
451	20250204	124900	53376820	5570	5570	5570	5570	0
452	20250204	124800	53376820	5570	5570	5570	5570	0
453	20250204	124700	53376820	5570	5570	5570	5570	0
454	20250204	124600	53376820	5570	5570	5570	5570	0
455	20250204	124500	53376820	5570	5570	5570	5570	0
456	20250204	124400	53376820	5570	5570	5570	5570	0
457	20250204	124300	53376820	5570	5570	5570	5570	0
458	20250204	124200	53376820	5570	5570	5570	5570	0
459	20250204	124100	53376820	5570	5570	5570	5570	0
460	20250204	124000	53376820	5570	5570	5570	5570	0
461	20250204	123900	53376820	5570	5570	5570	5570	0
462	20250204	123800	53376820	5570	5570	5570	5570	0
463	20250204	123700	53376820	5570	5570	5570	5570	0
464	20250204	123600	53376820	5570	5570	5570	5570	0
465	20250204	123500	53376820	5570	5570	5570	5570	0
466	20250204	123400	53376820	5570	5570	5570	5570	0
467	20250204	123300	53376820	5570	5570	5570	5570	0
468	20250204	123200	53376820	5570	5570	5570	5570	50
469	20250204	123100	53098320	5570	5570	5570	5570	0
470	20250204	123000	53098320	5570	5570	5570	5570	0
471	20250204	122900	53098320	5570	5570	5570	5570	0
472	20250204	122800	53098320	5570	5570	5570	5570	0
473	20250204	122700	53098320	5570	5570	5570	5570	200
474	20250204	122600	51984320	5570	5570	5570	5570	0
475	20250204	122500	51984320	5570	5570	5570	5570	0
476	20250204	122400	51984320	5570	5570	5570	5570	0
477	20250204	122300	51984320	5570	5570	5570	5570	0
478	20250204	122200	51984320	5570	5560	5570	5560	415
479	20250204	122100	49676770	5560	5560	5560	5560	1
480	20250204	122000	49671210	5560	5560	5560	5560	0
481	20250204	121900	49671210	5560	5560	5560	5560	0
482	20250204	121800	49671210	5560	5560	5560	5560	0
483	20250204	121700	49671210	5560	5560	5560	5560	0
484	20250204	121600	49671210	5560	5560	5560	5560	0
485	20250204	121500	49671210	5560	5560	5560	5560	0
486	20250204	121400	49671210	5560	5560	5560	5560	0
487	20250204	121300	49671210	5560	5560	5560	5560	0
488	20250204	121200	49671210	5560	5560	5560	5560	0
489	20250204	121100	49671210	5560	5560	5560	5560	0
490	20250204	121000	49671210	5560	5560	5560	5560	0
491	20250204	120900	49671210	5560	5560	5560	5560	0
492	20250204	120800	49671210	5560	5560	5560	5560	0
493	20250204	120700	49671210	5560	5560	5560	5560	0
494	20250204	120600	49671210	5560	5560	5560	5560	0
495	20250204	120500	49671210	5560	5560	5560	5560	0
496	20250204	120400	49671210	5560	5560	5560	5560	36
497	20250204	120300	49471050	5560	5560	5560	5560	0
498	20250204	120200	49471050	5560	5560	5560	5560	0
499	20250204	120100	49471050	5560	5560	5560	5560	0
500	20250204	120000	49471050	5560	5560	5560	5560	0
501	20250204	115900	49471050	5560	5560	5560	5560	1
502	20250204	115800	49465490	5560	5560	5560	5560	0
503	20250204	115700	49465490	5560	5560	5560	5560	0
504	20250204	115600	49465490	5560	5560	5560	5560	0
505	20250204	115500	49465490	5560	5560	5560	5560	1
506	20250204	115400	49459930	5570	5570	5570	5570	0
507	20250204	115300	49459930	5570	5570	5570	5570	0
508	20250204	115200	49459930	5570	5570	5570	5570	0
509	20250204	115100	49459930	5570	5570	5570	5570	0
510	20250204	115000	49459930	5570	5570	5570	5570	0
511	20250204	114900	49459930	5570	5570	5570	5570	0
512	20250204	114800	49459930	5570	5570	5570	5570	0
513	20250204	114700	49459930	5570	5570	5570	5570	0
514	20250204	114600	49459930	5570	5570	5570	5570	0
515	20250204	114500	49459930	5570	5570	5570	5570	0
516	20250204	114400	49459930	5570	5570	5570	5570	0
517	20250204	114300	49459930	5570	5570	5570	5570	0
518	20250204	114200	49459930	5570	5570	5570	5570	0
519	20250204	114100	49459930	5570	5570	5570	5570	0
520	20250204	114000	49459930	5570	5570	5570	5570	15
521	20250204	113900	49376380	5580	5580	5580	5580	0
522	20250204	113800	49376380	5580	5580	5580	5580	0
523	20250204	113700	49376380	5580	5580	5580	5580	0
524	20250204	113600	49376380	5580	5580	5580	5580	0
525	20250204	113500	49376380	5580	5580	5580	5580	0
526	20250204	113400	49376380	5580	5580	5580	5580	0
527	20250204	113300	49376380	5580	5580	5580	5580	27
528	20250204	113200	49225720	5570	5570	5570	5570	2
529	20250204	113100	49214580	5570	5570	5570	5570	0
530	20250204	113000	49214580	5570	5560	5570	5560	513
531	20250204	112900	46362280	5560	5560	5560	5560	2
532	20250204	112800	46351160	5560	5560	5560	5560	0
533	20250204	112700	46351160	5560	5560	5560	5560	0
534	20250204	112600	46351160	5560	5560	5560	5560	0
535	20250204	112500	46351160	5560	5560	5560	5560	0
536	20250204	112400	46351160	5560	5560	5560	5560	0
537	20250204	112300	46351160	5560	5560	5560	5560	0
538	20250204	112200	46351160	5560	5560	5560	5560	0
539	20250204	112100	46351160	5560	5560	5560	5560	0
540	20250204	112000	46351160	5560	5560	5560	5560	0
541	20250204	111900	46351160	5560	5560	5560	5560	0
542	20250204	111800	46351160	5560	5560	5560	5560	0
543	20250204	111700	46351160	5560	5560	5560	5560	0
544	20250204	111600	46351160	5560	5560	5560	5560	0
545	20250204	111500	46351160	5560	5560	5560	5560	0
546	20250204	111400	46351160	5560	5560	5560	5560	0
547	20250204	111300	46351160	5560	5560	5560	5560	0
548	20250204	111200	46351160	5560	5560	5560	5560	0
549	20250204	111100	46351160	5560	5560	5560	5560	0
550	20250204	111000	46351160	5560	5560	5560	5560	0
551	20250204	110900	46351160	5560	5560	5560	5560	153
552	20250204	110800	45500480	5560	5560	5560	5560	0
553	20250204	110700	45500480	5560	5560	5560	5560	0
554	20250204	110600	45500480	5560	5560	5560	5560	0
555	20250204	110500	45500480	5560	5560	5560	5560	0
556	20250204	110400	45500480	5560	5560	5560	5560	0
557	20250204	110300	45500480	5560	5560	5560	5560	0
558	20250204	110200	45500480	5560	5560	5560	5560	0
559	20250204	110100	45500480	5560	5560	5560	5560	0
560	20250204	110000	45500480	5560	5560	5560	5560	0
561	20250204	105900	45500480	5560	5560	5560	5560	0
562	20250204	105800	45500480	5560	5560	5560	5560	20
563	20250204	105700	45389280	5560	5560	5560	5560	6
564	20250204	105600	45355920	5580	5580	5580	5580	3
565	20250204	105500	45339180	5580	5580	5580	5580	0
566	20250204	105400	45339180	5580	5580	5580	5580	2
567	20250204	105300	45328020	5570	5570	5570	5570	0
568	20250204	105200	45328020	5570	5570	5570	5570	1
569	20250204	105100	45322450	5570	5570	5570	5570	11
570	20250204	105000	45261180	5580	5580	5580	5580	0
571	20250204	104900	45261180	5580	5580	5580	5580	0
572	20250204	104800	45261180	5580	5580	5580	5580	3
573	20250204	104700	45244440	5580	5580	5580	5580	1
574	20250204	104600	45238860	5580	5580	5580	5580	0
575	20250204	104500	45238860	5580	5580	5580	5580	2
576	20250204	104400	45227700	5580	5580	5580	5580	50
577	20250204	104300	44948700	5580	5580	5580	5580	2
578	20250204	104200	44937540	5580	5590	5590	5580	102
579	20250204	104100	44368360	5580	5580	5580	5580	100
580	20250204	104000	43810360	5580	5580	5580	5580	1
581	20250204	103900	43804780	5590	5560	5590	5560	626
582	20250204	103800	40312820	5560	5560	5560	5560	0
583	20250204	103700	40312820	5560	5550	5560	5550	681
584	20250204	103600	36533210	5550	5550	5550	5550	0
585	20250204	103500	36533210	5550	5540	5550	5540	158
586	20250204	103400	35657750	5550	5550	5550	5550	0
587	20250204	103300	35657750	5550	5550	5550	5550	0
588	20250204	103200	35657750	5550	5550	5550	5550	0
589	20250204	103100	35657750	5550	5550	5550	5550	0
590	20250204	103000	35657750	5550	5550	5550	5550	0
591	20250204	102900	35657750	5550	5550	5550	5550	0
592	20250204	102800	35657750	5550	5550	5550	5550	0
593	20250204	102700	35657750	5550	5550	5550	5550	0
594	20250204	102600	35657750	5550	5550	5550	5550	0
595	20250204	102500	35657750	5550	5550	5550	5550	0
596	20250204	102400	35657750	5550	5550	5550	5550	0
597	20250204	102300	35657750	5550	5550	5550	5550	0
598	20250204	102200	35657750	5550	5550	5550	5550	0
599	20250204	102100	35657750	5550	5550	5550	5550	0
600	20250204	102000	35657750	5550	5540	5550	5520	104
601	20250204	101900	35082820	5550	5550	5550	5550	1
602	20250204	101800	35077270	5560	5560	5560	5560	0
603	20250204	101700	35077270	5560	5560	5560	5560	0
604	20250204	101600	35077270	5560	5560	5560	5560	0
605	20250204	101500	35077270	5560	5560	5560	5560	0
606	20250204	101400	35077270	5560	5560	5560	5560	0
607	20250204	101300	35077270	5560	5560	5560	5560	0
608	20250204	101200	35077270	5560	5560	5560	5560	0
609	20250204	101100	35077270	5560	5560	5560	5560	7
610	20250204	101000	35038350	5560	5560	5560	5560	0
611	20250204	100900	35038350	5560	5560	5560	5560	0
612	20250204	100800	35038350	5560	5560	5560	5560	0
613	20250204	100700	35038350	5560	5560	5560	5560	0
614	20250204	100600	35038350	5560	5560	5560	5560	0
615	20250204	100500	35038350	5560	5560	5560	5560	0
616	20250204	100400	35038350	5560	5550	5560	5550	2
617	20250204	100300	35027240	5560	5560	5560	5560	0
618	20250204	100200	35027240	5560	5560	5560	5560	0
619	20250204	100100	35027240	5560	5560	5560	5560	0
620	20250204	100000	35027240	5560	5560	5560	5560	0
621	20250204	095900	35027240	5560	5560	5560	5560	0
622	20250204	095800	35027240	5560	5560	5560	5560	0
623	20250204	095700	35027240	5560	5560	5560	5560	0
624	20250204	095600	35027240	5560	5560	5560	5560	0
625	20250204	095500	35027240	5560	5560	5560	5560	11
626	20250204	095400	34966080	5550	5550	5550	5550	1
627	20250204	095300	34960530	5550	5550	5550	5550	0
628	20250204	095200	34960530	5550	5550	5550	5550	0
629	20250204	095100	34960530	5550	5550	5550	5550	0
630	20250204	095000	34960530	5550	5550	5550	5550	0
631	20250204	094900	34960530	5550	5550	5550	5550	0
632	20250204	094800	34960530	5550	5550	5550	5550	0
633	20250204	094700	34960530	5550	5550	5550	5550	0
634	20250204	094600	34960530	5550	5550	5550	5550	0
635	20250204	094500	34960530	5550	5550	5550	5550	1
636	20250204	094400	34954980	5560	5560	5560	5560	0
637	20250204	094300	34954980	5560	5560	5560	5560	0
638	20250204	094200	34954980	5560	5560	5560	5560	0
639	20250204	094100	34954980	5560	5560	5560	5560	0
640	20250204	094000	34954980	5560	5560	5560	5560	0
641	20250204	093900	34954980	5560	5560	5560	5560	0
642	20250204	093800	34954980	5560	5560	5560	5560	0
643	20250204	093700	34954980	5560	5560	5560	5540	99
644	20250204	093600	34406420	5560	5550	5560	5550	7
645	20250204	093500	34367560	5560	5560	5560	5560	0
646	20250204	093400	34367560	5560	5550	5560	5550	1001
647	20250204	093300	28806280	5540	5540	5540	5540	606
648	20250204	093200	25449040	5540	5540	5540	5540	0
649	20250204	093100	25449040	5540	5540	5540	5540	0
650	20250204	093000	25449040	5540	5540	5540	5540	0
651	20250204	092900	25449040	5540	5540	5540	5540	0
652	20250204	092800	25449040	5540	5540	5540	5540	0
653	20250204	092700	25449040	5540	5540	5540	5540	0
654	20250204	092600	25449040	5540	5540	5540	5540	1
655	20250204	092500	25443500	5540	5540	5540	5540	0
656	20250204	092400	25443500	5540	5510	5540	5510	3255
657	20250204	092300	7494070	5500	5500	5500	5500	114
658	20250204	092200	6867070	5500	5500	5500	5500	7
659	20250204	092100	6828570	5500	5500	5500	5500	153
660	20250204	092000	5987070	5500	5500	5500	5500	0
661	20250204	091900	5987070	5500	5500	5500	5500	100
662	20250204	091800	5437070	5500	5500	5500	5500	100
663	20250204	091700	4887070	5490	5490	5490	5490	0
664	20250204	091600	4887070	5490	5490	5490	5490	0
665	20250204	091500	4887070	5490	5490	5490	5490	0
666	20250204	091400	4887070	5490	5500	5500	5490	28
667	20250204	091300	4733340	5510	5510	5510	5510	71
668	20250204	091200	4342130	5510	5510	5510	5510	0
669	20250204	091100	4342130	5510	5510	5510	5510	53
670	20250204	091000	4050100	5510	5510	5510	5510	200
671	20250204	090900	2948100	5500	5500	5500	5500	500
672	20250204	090800	198100	5500	5500	5500	5500	1
673	20250204	090700	192600	5500	5520	5520	5500	4
674	20250204	090600	170540	5520	5520	5520	5520	0
675	20250204	090500	170540	5520	5550	5550	5520	5
676	20250204	090400	142880	5530	5530	5530	5530	0
677	20250204	090300	142880	5530	5530	5530	5530	0
678	20250204	090200	142880	5530	5530	5530	5530	0
679	20250204	090100	142880	5530	5530	5530	5530	10
680	20250204	090000	87580	5530	5530	5530	5530	1