KissMeData/060850/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193900	413131130	5390	5390	5390	5390	1835
3	20250204	193800	413131130	5390	5390	5390	5390	0
4	20250204	193700	413131130	5390	5390	5390	5390	0
5	20250204	193600	413131130	5390	5390	5390	5390	0
6	20250204	193500	413131130	5390	5390	5390	5390	0
7	20250204	193400	413131130	5390	5390	5390	5390	0
8	20250204	193300	413131130	5390	5390	5390	5390	0
9	20250204	193200	413131130	5390	5390	5390	5390	0
10	20250204	193100	413131130	5390	5390	5390	5390	0
11	20250204	193000	413131130	5390	5390	5390	5390	0
12	20250204	192900	413131130	5390	5390	5390	5390	0
13	20250204	192800	413131130	5390	5390	5390	5390	0
14	20250204	192700	413131130	5390	5390	5390	5390	0
15	20250204	192600	413131130	5390	5390	5390	5390	0
16	20250204	192500	413131130	5390	5390	5390	5390	0
17	20250204	192400	413131130	5390	5390	5390	5390	0
18	20250204	192300	413131130	5390	5390	5390	5390	0
19	20250204	192200	413131130	5390	5390	5390	5390	0
20	20250204	192100	413131130	5390	5390	5390	5390	0
21	20250204	192000	413131130	5390	5390	5390	5390	0
22	20250204	191900	413131130	5390	5390	5390	5390	0
23	20250204	191800	413131130	5390	5390	5390	5390	0
24	20250204	191700	413131130	5390	5390	5390	5390	0
25	20250204	191600	413131130	5390	5390	5390	5390	0
26	20250204	191500	413131130	5390	5390	5390	5390	0
27	20250204	191400	413131130	5390	5390	5390	5390	0
28	20250204	191300	413131130	5390	5390	5390	5390	0
29	20250204	191200	413131130	5390	5390	5390	5390	0
30	20250204	191100	413131130	5390	5390	5390	5390	0
31	20250204	191000	413131130	5390	5390	5390	5390	0
32	20250204	190900	413131130	5390	5390	5390	5390	1835
33	20250204	190800	413131130	5390	5390	5390	5390	0
34	20250204	190700	413131130	5390	5390	5390	5390	0
35	20250204	190600	413131130	5390	5390	5390	5390	0
36	20250204	190500	413131130	5390	5390	5390	5390	0
37	20250204	190400	413131130	5390	5390	5390	5390	0
38	20250204	190300	413131130	5390	5390	5390	5390	0
39	20250204	190200	413131130	5390	5390	5390	5390	0
40	20250204	190100	413131130	5390	5390	5390	5390	0
41	20250204	190000	413131130	5390	5390	5390	5390	0
42	20250204	185900	413131130	5390	5390	5390	5390	0
43	20250204	185800	413131130	5390	5390	5390	5390	0
44	20250204	185700	413131130	5390	5390	5390	5390	0
45	20250204	185600	413131130	5390	5390	5390	5390	0
46	20250204	185500	413131130	5390	5390	5390	5390	0
47	20250204	185400	413131130	5390	5390	5390	5390	0
48	20250204	185300	413131130	5390	5390	5390	5390	0
49	20250204	185200	413131130	5390	5390	5390	5390	0
50	20250204	185100	413131130	5390	5390	5390	5390	0
51	20250204	185000	413131130	5390	5390	5390	5390	0
52	20250204	184900	413131130	5390	5390	5390	5390	0
53	20250204	184800	413131130	5390	5390	5390	5390	0
54	20250204	184700	413131130	5390	5390	5390	5390	0
55	20250204	184600	413131130	5390	5390	5390	5390	0
56	20250204	184500	413131130	5390	5390	5390	5390	0
57	20250204	184400	413131130	5390	5390	5390	5390	0
58	20250204	184300	413131130	5390	5390	5390	5390	0
59	20250204	184200	413131130	5390	5390	5390	5390	0
60	20250204	184100	413131130	5390	5390	5390	5390	0
61	20250204	184000	413131130	5390	5390	5390	5390	0
62	20250204	183900	413131130	5390	5390	5390	5390	1835
63	20250204	183800	413131130	5390	5390	5390	5390	0
64	20250204	183700	413131130	5390	5390	5390	5390	0
65	20250204	183600	413131130	5390	5390	5390	5390	0
66	20250204	183500	413131130	5390	5390	5390	5390	0
67	20250204	183400	413131130	5390	5390	5390	5390	0
68	20250204	183300	413131130	5390	5390	5390	5390	0
69	20250204	183200	413131130	5390	5390	5390	5390	0
70	20250204	183100	413131130	5390	5390	5390	5390	0
71	20250204	183000	413131130	5390	5390	5390	5390	0
72	20250204	182900	413131130	5390	5390	5390	5390	0
73	20250204	182800	413131130	5390	5390	5390	5390	0
74	20250204	182700	413131130	5390	5390	5390	5390	0
75	20250204	182600	413131130	5390	5390	5390	5390	0
76	20250204	182500	413131130	5390	5390	5390	5390	0
77	20250204	182400	413131130	5390	5390	5390	5390	0
78	20250204	182300	413131130	5390	5390	5390	5390	0
79	20250204	182200	413131130	5390	5390	5390	5390	0
80	20250204	182100	413131130	5390	5390	5390	5390	0
81	20250204	182000	413131130	5390	5390	5390	5390	0
82	20250204	181900	413131130	5390	5390	5390	5390	0
83	20250204	181800	413131130	5390	5390	5390	5390	0
84	20250204	181700	413131130	5390	5390	5390	5390	0
85	20250204	181600	413131130	5390	5390	5390	5390	0
86	20250204	181500	413131130	5390	5390	5390	5390	0
87	20250204	181400	413131130	5390	5390	5390	5390	0
88	20250204	181300	413131130	5390	5390	5390	5390	0
89	20250204	181200	413131130	5390	5390	5390	5390	0
90	20250204	181100	413131130	5390	5390	5390	5390	0
91	20250204	181000	413131130	5390	5390	5390	5390	0
92	20250204	180900	413131130	5390	5390	5390	5390	1835
93	20250204	180800	413131130	5390	5390	5390	5390	0
94	20250204	180700	413131130	5390	5390	5390	5390	0
95	20250204	180600	413131130	5390	5390	5390	5390	0
96	20250204	180500	413131130	5390	5390	5390	5390	0
97	20250204	180400	413131130	5390	5390	5390	5390	0
98	20250204	180300	413131130	5390	5390	5390	5390	0
99	20250204	180200	413131130	5390	5390	5390	5390	0
100	20250204	180100	413131130	5390	5390	5390	5390	0
101	20250204	180000	413131130	5390	5390	5390	5390	0
102	20250204	175900	413131130	5390	5390	5390	5390	0
103	20250204	175800	413131130	5390	5390	5390	5390	0
104	20250204	175700	413131130	5390	5390	5390	5390	0
105	20250204	175600	413131130	5390	5390	5390	5390	0
106	20250204	175500	413131130	5390	5390	5390	5390	0
107	20250204	175400	413131130	5390	5390	5390	5390	0
108	20250204	175300	413131130	5390	5390	5390	5390	0
109	20250204	175200	413131130	5390	5390	5390	5390	0
110	20250204	175100	413131130	5390	5390	5390	5390	0
111	20250204	175000	413131130	5390	5390	5390	5390	0
112	20250204	174900	413131130	5390	5390	5390	5390	0
113	20250204	174800	413131130	5390	5390	5390	5390	0
114	20250204	174700	413131130	5390	5390	5390	5390	0
115	20250204	174600	413131130	5390	5390	5390	5390	0
116	20250204	174500	413131130	5390	5390	5390	5390	0
117	20250204	174400	413131130	5390	5390	5390	5390	0
118	20250204	174300	413131130	5390	5390	5390	5390	0
119	20250204	174200	413131130	5390	5390	5390	5390	0
120	20250204	174100	413131130	5390	5390	5390	5390	0
121	20250204	174000	413131130	5390	5390	5390	5390	0
122	20250204	173900	413131130	5390	5390	5390	5390	1835
123	20250204	173800	413131130	5390	5390	5390	5390	0
124	20250204	173700	413131130	5390	5390	5390	5390	0
125	20250204	173600	413131130	5390	5390	5390	5390	0
126	20250204	173500	413131130	5390	5390	5390	5390	0
127	20250204	173400	413131130	5390	5390	5390	5390	0
128	20250204	173300	413131130	5390	5390	5390	5390	0
129	20250204	173200	413131130	5390	5390	5390	5390	0
130	20250204	173100	413131130	5390	5390	5390	5390	0
131	20250204	173000	413131130	5390	5390	5390	5390	0
132	20250204	172900	413131130	5390	5390	5390	5390	0
133	20250204	172800	413131130	5390	5390	5390	5390	0
134	20250204	172700	413131130	5390	5390	5390	5390	0
135	20250204	172600	413131130	5390	5390	5390	5390	0
136	20250204	172500	413131130	5390	5390	5390	5390	0
137	20250204	172400	413131130	5390	5390	5390	5390	0
138	20250204	172300	413131130	5390	5390	5390	5390	0
139	20250204	172200	413131130	5390	5390	5390	5390	0
140	20250204	172100	413131130	5390	5390	5390	5390	0
141	20250204	172000	413131130	5390	5390	5390	5390	0
142	20250204	171900	413131130	5390	5390	5390	5390	0
143	20250204	171800	413131130	5390	5390	5390	5390	0
144	20250204	171700	413131130	5390	5390	5390	5390	0
145	20250204	171600	413131130	5390	5390	5390	5390	0
146	20250204	171500	413131130	5390	5390	5390	5390	0
147	20250204	171400	413131130	5390	5390	5390	5390	0
148	20250204	171300	413131130	5390	5390	5390	5390	0
149	20250204	171200	413131130	5390	5390	5390	5390	0
150	20250204	171100	413131130	5390	5390	5390	5390	0
151	20250204	171000	413131130	5390	5390	5390	5390	0
152	20250204	170900	413131130	5390	5390	5390	5390	1835
153	20250204	170800	413131130	5390	5390	5390	5390	0
154	20250204	170700	413131130	5390	5390	5390	5390	0
155	20250204	170600	413131130	5390	5390	5390	5390	0
156	20250204	170500	413131130	5390	5390	5390	5390	0
157	20250204	170400	413131130	5390	5390	5390	5390	0
158	20250204	170300	413131130	5390	5390	5390	5390	0
159	20250204	170200	413131130	5390	5390	5390	5390	0
160	20250204	170100	413131130	5390	5390	5390	5390	0
161	20250204	170000	413131130	5390	5390	5390	5390	0
162	20250204	165900	413131130	5390	5390	5390	5390	0
163	20250204	165800	413131130	5390	5390	5390	5390	0
164	20250204	165700	413131130	5390	5390	5390	5390	0
165	20250204	165600	413131130	5390	5390	5390	5390	0
166	20250204	165500	413131130	5390	5390	5390	5390	0
167	20250204	165400	413131130	5390	5390	5390	5390	0
168	20250204	165300	413131130	5390	5390	5390	5390	0
169	20250204	165200	413131130	5390	5390	5390	5390	0
170	20250204	165100	413131130	5390	5390	5390	5390	0
171	20250204	165000	413131130	5390	5390	5390	5390	0
172	20250204	164900	413131130	5390	5390	5390	5390	0
173	20250204	164800	413131130	5390	5390	5390	5390	0
174	20250204	164700	413131130	5390	5390	5390	5390	0
175	20250204	164600	413131130	5390	5390	5390	5390	0
176	20250204	164500	413131130	5390	5390	5390	5390	0
177	20250204	164400	413131130	5390	5390	5390	5390	0
178	20250204	164300	413131130	5390	5390	5390	5390	0
179	20250204	164200	413131130	5390	5390	5390	5390	0
180	20250204	164100	413131130	5390	5390	5390	5390	0
181	20250204	164000	413131130	5390	5390	5390	5390	0
182	20250204	163900	413131130	5390	5390	5390	5390	1835
183	20250204	163800	413131130	5390	5390	5390	5390	0
184	20250204	163700	413131130	5390	5390	5390	5390	0
185	20250204	163600	413131130	5390	5390	5390	5390	0
186	20250204	163500	413131130	5390	5390	5390	5390	0
187	20250204	163400	413131130	5390	5390	5390	5390	0
188	20250204	163300	413131130	5390	5390	5390	5390	0
189	20250204	163200	413131130	5390	5390	5390	5390	0
190	20250204	163100	413131130	5390	5390	5390	5390	0
191	20250204	163000	413131130	5390	5390	5390	5390	0
192	20250204	162900	413131130	5390	5390	5390	5390	0
193	20250204	162800	413131130	5390	5390	5390	5390	0
194	20250204	162700	413131130	5390	5390	5390	5390	0
195	20250204	162600	413131130	5390	5390	5390	5390	0
196	20250204	162500	413131130	5390	5390	5390	5390	0
197	20250204	162400	413131130	5390	5390	5390	5390	0
198	20250204	162300	413131130	5390	5390	5390	5390	0
199	20250204	162200	413131130	5390	5390	5390	5390	0
200	20250204	162100	413131130	5390	5390	5390	5390	0
201	20250204	162000	413131130	5390	5390	5390	5390	0
202	20250204	161900	413131130	5390	5390	5390	5390	0
203	20250204	161800	413131130	5390	5390	5390	5390	0
204	20250204	161700	413131130	5390	5390	5390	5390	0
205	20250204	161600	413131130	5390	5390	5390	5390	0
206	20250204	161500	413131130	5390	5390	5390	5390	0
207	20250204	161400	413131130	5390	5390	5390	5390	0
208	20250204	161300	413131130	5390	5390	5390	5390	0
209	20250204	161200	413131130	5390	5390	5390	5390	0
210	20250204	161100	413131130	5390	5390	5390	5390	0
211	20250204	161000	413131130	5390	5390	5390	5390	0
212	20250204	160900	413131130	5390	5390	5390	5390	1835
213	20250204	160800	413131130	5390	5390	5390	5390	0
214	20250204	160700	413131130	5390	5390	5390	5390	0
215	20250204	160600	413131130	5390	5390	5390	5390	0
216	20250204	160500	413131130	5390	5390	5390	5390	0
217	20250204	160400	413131130	5390	5390	5390	5390	0
218	20250204	160300	413131130	5390	5390	5390	5390	0
219	20250204	160200	413131130	5390	5390	5390	5390	0
220	20250204	160100	413131130	5390	5390	5390	5390	0
221	20250204	160000	413131130	5390	5390	5390	5390	0
222	20250204	155900	413131130	5390	5390	5390	5390	0
223	20250204	155800	413131130	5390	5390	5390	5390	0
224	20250204	155700	413131130	5390	5390	5390	5390	0
225	20250204	155600	413131130	5390	5390	5390	5390	0
226	20250204	155500	413131130	5390	5390	5390	5390	0
227	20250204	155400	413131130	5390	5390	5390	5390	0
228	20250204	155300	413131130	5390	5390	5390	5390	0
229	20250204	155200	413131130	5390	5390	5390	5390	0
230	20250204	155100	413131130	5390	5390	5390	5390	0
231	20250204	155000	413131130	5390	5390	5390	5390	0
232	20250204	154900	413131130	5390	5390	5390	5390	0
233	20250204	154800	413131130	5390	5390	5390	5390	0
234	20250204	154700	413131130	5390	5390	5390	5390	0
235	20250204	154600	413131130	5390	5390	5390	5390	0
236	20250204	154500	413131130	5390	5390	5390	5390	0
237	20250204	154400	413131130	5390	5390	5390	5390	0
238	20250204	154300	413131130	5390	5390	5390	5390	0
239	20250204	154200	413131130	5390	5390	5390	5390	0
240	20250204	154100	413131130	5390	5390	5390	5390	0
241	20250204	154000	413131130	5390	5390	5390	5390	0
242	20250204	153900	413131130	5390	5390	5390	5390	1835
243	20250204	153800	413131130	5390	5390	5390	5390	0
244	20250204	153700	413131130	5390	5390	5390	5390	0
245	20250204	153600	413131130	5390	5390	5390	5390	0
246	20250204	153500	413131130	5390	5390	5390	5390	0
247	20250204	153400	413131130	5390	5390	5390	5390	0
248	20250204	153300	413131130	5390	5390	5390	5390	0
249	20250204	153200	413131130	5390	5390	5390	5390	0
250	20250204	153100	413131130	5390	5390	5390	5390	0
251	20250204	153000	413131130	5390	5390	5390	5390	1835
252	20250204	152900	403240480	5350	5350	5350	5350	0
253	20250204	152800	403240480	5350	5350	5350	5350	0
254	20250204	152700	403240480	5350	5350	5350	5350	0
255	20250204	152600	403240480	5350	5350	5350	5350	0
256	20250204	152500	403240480	5350	5350	5350	5350	0
257	20250204	152400	403240480	5350	5350	5350	5350	0
258	20250204	152300	403240480	5350	5350	5350	5350	0
259	20250204	152200	403240480	5350	5350	5350	5350	0
260	20250204	152100	403240480	5350	5350	5350	5350	0
261	20250204	152000	403240480	5350	5350	5350	5350	0
262	20250204	151900	403240480	5350	5350	5350	5350	0
263	20250204	151800	403240480	5350	5350	5350	5350	0
264	20250204	151700	403240480	5350	5350	5350	5350	247
265	20250204	151600	401919030	5360	5360	5360	5360	0
266	20250204	151500	401919030	5360	5370	5370	5360	160
267	20250204	151400	401059840	5370	5370	5370	5370	34
268	20250204	151300	400877260	5370	5370	5370	5370	0
269	20250204	151200	400877260	5370	5370	5370	5370	0
270	20250204	151100	400877260	5370	5370	5370	5370	1
271	20250204	151000	400871890	5360	5360	5360	5360	1
272	20250204	150900	400866530	5350	5350	5350	5350	321
273	20250204	150800	399149180	5350	5350	5350	5350	1
274	20250204	150700	399143830	5310	5340	5340	5310	65
275	20250204	150600	398798620	5340	5340	5340	5340	0
276	20250204	150500	398798620	5340	5340	5340	5340	0
277	20250204	150400	398798620	5340	5340	5340	5340	0
278	20250204	150300	398798620	5340	5340	5340	5340	0
279	20250204	150200	398798620	5340	5340	5340	5340	35
280	20250204	150100	398611720	5350	5340	5350	5340	64
281	20250204	150000	398269950	5340	5340	5340	5340	0
282	20250204	145900	398269950	5340	5340	5340	5340	0
283	20250204	145800	398269950	5340	5340	5340	5340	0
284	20250204	145700	398269950	5340	5340	5340	5340	0
285	20250204	145600	398269950	5340	5340	5340	5340	0
286	20250204	145500	398269950	5340	5340	5340	5340	0
287	20250204	145400	398269950	5340	5340	5340	5340	0
288	20250204	145300	398269950	5340	5340	5340	5340	244
289	20250204	145200	396966990	5340	5340	5340	5340	0
290	20250204	145100	396966990	5340	5340	5340	5340	0
291	20250204	145000	396966990	5340	5340	5340	5340	0
292	20250204	144900	396966990	5340	5340	5340	5340	0
293	20250204	144800	396966990	5340	5340	5340	5340	0
294	20250204	144700	396966990	5340	5340	5340	5340	0
295	20250204	144600	396966990	5340	5340	5340	5340	0
296	20250204	144500	396966990	5340	5340	5340	5340	0
297	20250204	144400	396966990	5340	5340	5340	5340	0
298	20250204	144300	396966990	5340	5340	5340	5340	1
299	20250204	144200	396961650	5310	5310	5310	5310	1
300	20250204	144100	396956340	5340	5340	5340	5340	1
301	20250204	144000	396951000	5340	5340	5340	5340	0
302	20250204	143900	396951000	5340	5340	5340	5340	0
303	20250204	143800	396951000	5340	5340	5340	5340	0
304	20250204	143700	396951000	5340	5340	5340	5340	0
305	20250204	143600	396951000	5340	5340	5340	5340	0
306	20250204	143500	396951000	5340	5340	5340	5340	0
307	20250204	143400	396951000	5340	5340	5340	5340	0
308	20250204	143300	396951000	5340	5340	5340	5340	0
309	20250204	143200	396951000	5340	5340	5340	5340	0
310	20250204	143100	396951000	5340	5340	5340	5340	0
311	20250204	143000	396951000	5340	5330	5340	5330	210
312	20250204	142900	395831690	5340	5340	5340	5340	0
313	20250204	142800	395831690	5340	5340	5340	5340	0
314	20250204	142700	395831690	5340	5320	5340	5300	2501
315	20250204	142600	382568330	5340	5340	5340	5340	0
316	20250204	142500	382568330	5340	5340	5340	5340	0
317	20250204	142400	382568330	5340	5340	5340	5340	1
318	20250204	142300	382562990	5340	5340	5340	5340	0
319	20250204	142200	382562990	5340	5340	5340	5340	0
320	20250204	142100	382562990	5340	5340	5340	5340	100
321	20250204	142000	382028990	5350	5350	5350	5350	79
322	20250204	141900	381606340	5350	5350	5350	5350	0
323	20250204	141800	381606340	5350	5350	5350	5350	0
324	20250204	141700	381606340	5350	5350	5350	5350	0
325	20250204	141600	381606340	5350	5350	5350	5350	0
326	20250204	141500	381606340	5350	5350	5350	5350	2
327	20250204	141400	381595640	5380	5380	5380	5380	0
328	20250204	141300	381595640	5380	5380	5380	5380	0
329	20250204	141200	381595640	5380	5380	5380	5380	0
330	20250204	141100	381595640	5380	5380	5380	5380	0
331	20250204	141000	381595640	5380	5380	5380	5380	0
332	20250204	140900	381595640	5380	5380	5380	5380	0
333	20250204	140800	381595640	5380	5380	5380	5380	1
334	20250204	140700	381590260	5380	5380	5380	5380	0
335	20250204	140600	381590260	5380	5380	5380	5380	0
336	20250204	140500	381590260	5380	5380	5380	5380	0
337	20250204	140400	381590260	5380	5380	5380	5380	0
338	20250204	140300	381590260	5380	5380	5380	5380	0
339	20250204	140200	381590260	5380	5380	5380	5380	1
340	20250204	140100	381584880	5350	5350	5350	5350	1
341	20250204	140000	381579530	5380	5380	5380	5380	0
342	20250204	135900	381579530	5380	5380	5380	5380	0
343	20250204	135800	381579530	5380	5380	5380	5380	0
344	20250204	135700	381579530	5380	5380	5380	5380	1
345	20250204	135600	381574150	5350	5380	5380	5350	2
346	20250204	135500	381563420	5380	5380	5380	5380	0
347	20250204	135400	381563420	5380	5380	5380	5380	0
348	20250204	135300	381563420	5380	5380	5380	5380	0
349	20250204	135200	381563420	5380	5380	5380	5380	0
350	20250204	135100	381563420	5380	5370	5380	5370	195
351	20250204	135000	380515270	5370	5370	5370	5370	0
352	20250204	134900	380515270	5370	5370	5370	5370	0
353	20250204	134800	380515270	5370	5370	5370	5370	5
354	20250204	134700	380488420	5350	5350	5350	5350	0
355	20250204	134600	380488420	5350	5350	5350	5350	0
356	20250204	134500	380488420	5350	5350	5350	5350	0
357	20250204	134400	380488420	5350	5350	5350	5350	18
358	20250204	134300	380392120	5350	5350	5350	5350	1151
359	20250204	134200	374234270	5350	5350	5350	5350	0
360	20250204	134100	374234270	5350	5350	5350	5350	0
361	20250204	134000	374234270	5350	5350	5350	5350	18
362	20250204	133900	374137970	5340	5320	5340	5320	377
363	20250204	133800	372128850	5350	5340	5350	5300	2106
364	20250204	133700	360922870	5380	5370	5380	5340	2100
365	20250204	133600	349696780	5380	5380	5380	5380	0
366	20250204	133500	349696780	5380	5380	5380	5380	1
367	20250204	133400	349691400	5370	5370	5370	5370	0
368	20250204	133300	349691400	5370	5370	5370	5370	0
369	20250204	133200	349691400	5370	5370	5370	5370	0
370	20250204	133100	349691400	5370	5370	5370	5370	0
371	20250204	133000	349691400	5370	5370	5370	5370	0
372	20250204	132900	349691400	5370	5380	5380	5370	185
373	20250204	132800	348697670	5390	5390	5390	5390	0
374	20250204	132700	348697670	5390	5390	5390	5390	0
375	20250204	132600	348697670	5390	5390	5390	5390	0
376	20250204	132500	348697670	5390	5390	5390	5390	15
377	20250204	132400	348616820	5410	5410	5410	5410	0
378	20250204	132300	348616820	5410	5410	5410	5410	0
379	20250204	132200	348616820	5410	5410	5410	5410	0
380	20250204	132100	348616820	5410	5410	5410	5410	4
381	20250204	132000	348595180	5410	5410	5410	5410	0
382	20250204	131900	348595180	5410	5410	5410	5410	0
383	20250204	131800	348595180	5410	5410	5410	5410	0
384	20250204	131700	348595180	5410	5390	5410	5390	71
385	20250204	131600	348212470	5420	5420	5420	5420	5
386	20250204	131500	348185370	5420	5420	5420	5420	0
387	20250204	131400	348185370	5420	5420	5420	5420	0
388	20250204	131300	348185370	5420	5420	5420	5420	0
389	20250204	131200	348185370	5420	5420	5420	5420	71
390	20250204	131100	347800550	5410	5410	5410	5410	1
391	20250204	131000	347795140	5420	5400	5420	5390	116
392	20250204	130900	347168870	5420	5420	5420	5420	0
393	20250204	130800	347168870	5420	5420	5420	5420	0
394	20250204	130700	347168870	5420	5420	5420	5420	0
395	20250204	130600	347168870	5420	5420	5420	5420	0
396	20250204	130500	347168870	5420	5420	5420	5420	0
397	20250204	130400	347168870	5420	5420	5420	5420	0
398	20250204	130300	347168870	5420	5420	5420	5420	0
399	20250204	130200	347168870	5420	5420	5420	5420	1
400	20250204	130100	347163450	5430	5430	5430	5430	0
401	20250204	130000	347163450	5430	5430	5430	5430	0
402	20250204	125900	347163450	5430	5420	5430	5420	2
403	20250204	125800	347152600	5390	5390	5390	5390	0
404	20250204	125700	347152600	5390	5390	5390	5390	0
405	20250204	125600	347152600	5390	5390	5390	5390	0
406	20250204	125500	347152600	5390	5390	5390	5390	0
407	20250204	125400	347152600	5390	5390	5390	5390	0
408	20250204	125300	347152600	5390	5390	5390	5390	10
409	20250204	125200	347098700	5400	5400	5400	5400	56
410	20250204	125100	346796300	5440	5440	5440	5440	19
411	20250204	125000	346692940	5440	5440	5440	5440	0
412	20250204	124900	346692940	5440	5440	5440	5440	0
413	20250204	124800	346692940	5440	5440	5440	5440	0
414	20250204	124700	346692940	5440	5440	5440	5440	0
415	20250204	124600	346692940	5440	5440	5440	5440	1
416	20250204	124500	346687500	5450	5450	5450	5450	0
417	20250204	124400	346687500	5450	5450	5450	5450	0
418	20250204	124300	346687500	5450	5440	5450	5440	900
419	20250204	124200	341784680	5420	5420	5420	5420	345
420	20250204	124100	339914780	5420	5420	5420	5420	1
421	20250204	124000	339909360	5400	5410	5410	5400	600
422	20250204	123900	336669160	5420	5430	5430	5420	2
423	20250204	123800	336658310	5440	5440	5440	5440	0
424	20250204	123700	336658310	5440	5440	5440	5440	1
425	20250204	123600	336652870	5440	5440	5440	5440	200
426	20250204	123500	335564870	5440	5440	5440	5440	1
427	20250204	123400	335559430	5430	5430	5430	5430	499
428	20250204	123300	332849860	5430	5430	5430	5430	0
429	20250204	123200	332849860	5430	5430	5430	5430	0
430	20250204	123100	332849860	5430	5430	5430	5430	0
431	20250204	123000	332849860	5430	5430	5430	5430	0
432	20250204	122900	332849860	5430	5420	5430	5420	208
433	20250204	122800	331722490	5420	5420	5420	5420	93
434	20250204	122700	331218430	5430	5430	5430	5430	0
435	20250204	122600	331218430	5430	5430	5430	5430	100
436	20250204	122500	330675430	5410	5410	5410	5410	0
437	20250204	122400	330675430	5410	5410	5410	5410	0
438	20250204	122300	330675430	5410	5420	5420	5410	67
439	20250204	122200	330312440	5420	5420	5420	5420	139
440	20250204	122100	329559060	5430	5440	5440	5430	2
441	20250204	122000	329548190	5430	5430	5430	5430	0
442	20250204	121900	329548190	5430	5430	5430	5430	1
443	20250204	121800	329542760	5430	5430	5430	5430	0
444	20250204	121700	329542760	5430	5430	5430	5430	1
445	20250204	121600	329537330	5420	5420	5420	5420	0
446	20250204	121500	329537330	5420	5420	5420	5420	0
447	20250204	121400	329537330	5420	5420	5420	5420	0
448	20250204	121300	329537330	5420	5420	5420	5420	39
449	20250204	121200	329325950	5410	5410	5410	5410	1
450	20250204	121100	329320540	5420	5420	5420	5420	0
451	20250204	121000	329320540	5420	5420	5420	5420	0
452	20250204	120900	329320540	5420	5420	5420	5420	0
453	20250204	120800	329320540	5420	5420	5420	5420	1
454	20250204	120700	329315120	5410	5410	5410	5410	95
455	20250204	120600	328801170	5410	5410	5410	5410	0
456	20250204	120500	328801170	5410	5420	5420	5410	165
457	20250204	120400	327906920	5430	5430	5430	5430	1000
458	20250204	120300	322476920	5420	5420	5420	5420	0
459	20250204	120200	322476920	5420	5420	5420	5420	0
460	20250204	120100	322476920	5420	5420	5420	5420	351
461	20250204	120000	320574500	5430	5430	5430	5430	0
462	20250204	115900	320574500	5430	5430	5430	5430	1
463	20250204	115800	320569070	5420	5420	5420	5420	0
464	20250204	115700	320569070	5420	5420	5420	5420	0
465	20250204	115600	320569070	5420	5420	5420	5420	1
466	20250204	115500	320563650	5410	5410	5410	5410	0
467	20250204	115400	320563650	5410	5410	5410	5410	1
468	20250204	115300	320558240	5410	5410	5410	5410	0
469	20250204	115200	320558240	5410	5410	5410	5410	20
470	20250204	115100	320450040	5440	5440	5440	5440	0
471	20250204	115000	320450040	5440	5440	5440	5440	0
472	20250204	114900	320450040	5440	5440	5440	5440	0
473	20250204	114800	320450040	5440	5400	5440	5400	3
474	20250204	114700	320433780	5440	5440	5440	5440	0
475	20250204	114600	320433780	5440	5390	5440	5390	294
476	20250204	114500	318845070	5400	5390	5400	5390	394
477	20250204	114400	316720020	5390	5390	5390	5390	0
478	20250204	114300	316720020	5390	5430	5430	5390	1000
479	20250204	114200	311313530	5440	5440	5440	5440	0
480	20250204	114100	311313530	5440	5440	5440	5440	41
481	20250204	114000	311090490	5440	5440	5440	5440	0
482	20250204	113900	311090490	5440	5440	5440	5440	1
483	20250204	113800	311085050	5440	5440	5440	5440	0
484	20250204	113700	311085050	5440	5440	5440	5440	0
485	20250204	113600	311085050	5440	5440	5440	5440	1
486	20250204	113500	311079610	5460	5460	5460	5460	0
487	20250204	113400	311079610	5460	5460	5460	5460	0
488	20250204	113300	311079610	5460	5450	5460	5440	277
489	20250204	113200	309572690	5460	5460	5460	5460	0
490	20250204	113100	309572690	5460	5460	5460	5460	0
491	20250204	113000	309572690	5460	5460	5460	5460	0
492	20250204	112900	309572690	5460	5460	5460	5460	0
493	20250204	112800	309572690	5460	5460	5460	5460	0
494	20250204	112700	309572690	5460	5460	5460	5460	1
495	20250204	112600	309567230	5440	5440	5440	5440	16
496	20250204	112500	309480190	5440	5440	5440	5440	6
497	20250204	112400	309447550	5460	5460	5460	5460	0
498	20250204	112300	309447550	5460	5460	5460	5460	1
499	20250204	112200	309442090	5450	5450	5450	5450	0
500	20250204	112100	309442090	5450	5450	5450	5450	121
501	20250204	112000	308782640	5450	5450	5450	5450	100
502	20250204	111900	308237640	5420	5420	5420	5420	0
503	20250204	111800	308237640	5420	5420	5420	5420	1
504	20250204	111700	308232220	5450	5450	5450	5450	1
505	20250204	111600	308226770	5430	5450	5450	5410	46
506	20250204	111500	307977090	5430	5440	5450	5430	150
507	20250204	111400	307160730	5430	5450	5450	5400	2083
508	20250204	111300	295897280	5420	5440	5450	5420	53
509	20250204	111200	295609400	5460	5460	5460	5420	1585
510	20250204	111100	286983530	5470	5480	5480	5450	3137
511	20250204	111000	269866040	5490	5500	5500	5490	217
512	20250204	110900	268673710	5530	5520	5530	5490	1040
513	20250204	110800	262930590	5510	5490	5510	5490	1010
514	20250204	110700	257365690	5510	5500	5510	5500	1291
515	20250204	110600	250264280	5490	5490	5490	5490	283
516	20250204	110500	248710610	5490	5480	5490	5470	114
517	20250204	110400	248086980	5480	5480	5480	5480	0
518	20250204	110300	248086980	5480	5480	5480	5480	1
519	20250204	110200	248081500	5490	5480	5490	5480	558
520	20250204	110100	245018310	5460	5480	5480	5460	20
521	20250204	110000	244908850	5480	5480	5480	5460	141
522	20250204	105900	244136900	5490	5490	5500	5490	2178
523	20250204	105800	232161970	5490	5480	5500	5480	1574
524	20250204	105700	223520220	5490	5470	5490	5470	500
525	20250204	105600	220781190	5440	5470	5470	5440	111
526	20250204	105500	220174320	5440	5480	5500	5440	513
527	20250204	105400	217356010	5440	5460	5490	5420	1585
528	20250204	105300	208675030	5460	5450	5460	5410	1501
529	20250204	105200	200483690	5450	5400	5450	5400	1500
530	20250204	105100	192330490	5390	5390	5390	5390	1
531	20250204	105000	192325100	5390	5390	5390	5390	1
532	20250204	104900	192319710	5400	5400	5400	5400	0
533	20250204	104800	192319710	5400	5400	5400	5400	2
534	20250204	104700	192308910	5410	5410	5410	5410	150
535	20250204	104600	191497410	5360	5440	5450	5360	967
536	20250204	104500	186253000	5460	5450	5460	5450	500
537	20250204	104400	183525840	5450	5430	5450	5430	1000
538	20250204	104300	178080900	5430	5430	5430	5430	501
539	20250204	104200	175360470	5410	5430	5430	5410	2
540	20250204	104100	175349630	5420	5420	5420	5420	1
541	20250204	104000	175344210	5430	5430	5430	5410	5
542	20250204	103900	175317110	5430	5430	5430	5430	1
543	20250204	103800	175311680	5420	5420	5420	5420	0
544	20250204	103700	175311680	5420	5420	5420	5420	261
545	20250204	103600	173897060	5450	5430	5450	5430	3
546	20250204	103500	173880740	5450	5410	5450	5410	1239
547	20250204	103400	167139660	5410	5410	5410	5410	93
548	20250204	103300	166636530	5410	5410	5410	5410	7
549	20250204	103200	166598660	5400	5400	5400	5400	25
550	20250204	103100	166463660	5410	5410	5410	5410	0
551	20250204	103000	166463660	5410	5410	5410	5410	0
552	20250204	102900	166463660	5410	5400	5410	5370	424
553	20250204	102800	164175060	5430	5430	5450	5400	802
554	20250204	102700	159841300	5460	5460	5460	5460	1
555	20250204	102600	159835840	5430	5470	5470	5430	372
556	20250204	102500	157811830	5470	5460	5470	5460	942
557	20250204	102400	152663420	5460	5430	5460	5430	1683
558	20250204	102300	143503470	5430	5420	5430	5420	500
559	20250204	102200	140790300	5420	5420	5420	5420	100
560	20250204	102100	140248300	5420	5400	5420	5400	1000
561	20250204	102000	134833670	5420	5420	5420	5420	0
562	20250204	101900	134833670	5420	5400	5420	5400	500
563	20250204	101800	132127650	5410	5380	5410	5370	1901
564	20250204	101700	121899740	5410	5410	5420	5380	34
565	20250204	101600	121716050	5380	5410	5410	5380	1156
566	20250204	101500	115463800	5400	5400	5410	5400	353
567	20250204	101400	113557590	5400	5400	5400	5400	1125
568	20250204	101300	107482590	5400	5370	5420	5360	3946
569	20250204	101200	86181330	5370	5360	5370	5360	2343
570	20250204	101100	73617550	5360	5360	5360	5360	0
571	20250204	101000	73617550	5360	5350	5360	5350	155
572	20250204	100900	72788270	5350	5350	5350	5350	10
573	20250204	100800	72734770	5350	5350	5350	5350	0
574	20250204	100700	72734770	5350	5340	5350	5340	1413
575	20250204	100600	65183350	5340	5340	5340	5340	0
576	20250204	100500	65183350	5340	5340	5340	5340	1
577	20250204	100400	65178010	5320	5320	5320	5320	4
578	20250204	100300	65156730	5340	5340	5340	5340	0
579	20250204	100200	65156730	5340	5330	5340	5330	384
580	20250204	100100	63109310	5330	5330	5330	5330	0
581	20250204	100000	63109310	5330	5330	5330	5330	0
582	20250204	095900	63109310	5330	5330	5330	5330	3
583	20250204	095800	63093320	5310	5310	5310	5310	0
584	20250204	095700	63093320	5310	5310	5310	5310	0
585	20250204	095600	63093320	5310	5320	5320	5310	5
586	20250204	095500	63066750	5330	5330	5330	5330	0
587	20250204	095400	63066750	5330	5330	5330	5330	0
588	20250204	095300	63066750	5330	5330	5330	5300	1149
589	20250204	095200	56972580	5300	5330	5330	5300	204
590	20250204	095100	55889350	5300	5300	5300	5300	30
591	20250204	095000	55730350	5300	5330	5330	5300	36
592	20250204	094900	55539510	5330	5330	5330	5330	0
593	20250204	094800	55539510	5330	5330	5330	5330	0
594	20250204	094700	55539510	5330	5330	5330	5330	0
595	20250204	094600	55539510	5330	5330	5330	5330	0
596	20250204	094500	55539510	5330	5330	5330	5330	0
597	20250204	094400	55539510	5330	5330	5330	5330	72
598	20250204	094300	55155750	5330	5330	5330	5330	0
599	20250204	094200	55155750	5330	5330	5330	5330	0
600	20250204	094100	55155750	5330	5300	5330	5290	803
601	20250204	094000	50905580	5310	5310	5310	5310	0
602	20250204	093900	50905580	5310	5300	5330	5280	314
603	20250204	093800	49244500	5330	5320	5330	5320	75
604	20250204	093700	48844800	5300	5310	5310	5300	16
605	20250204	093600	48759980	5330	5330	5330	5330	0
606	20250204	093500	48759980	5330	5330	5330	5330	0
607	20250204	093400	48759980	5330	5330	5330	5330	0
608	20250204	093300	48759980	5330	5330	5330	5330	0
609	20250204	093200	48759980	5330	5330	5330	5330	231
610	20250204	093100	47528750	5310	5320	5320	5310	211
611	20250204	093000	46408330	5320	5320	5320	5320	0
612	20250204	092900	46408330	5320	5320	5320	5320	0
613	20250204	092800	46408330	5320	5320	5320	5320	0
614	20250204	092700	46408330	5320	5320	5320	5320	0
615	20250204	092600	46408330	5320	5320	5340	5320	189
616	20250204	092500	45401360	5320	5330	5330	5320	200
617	20250204	092400	44336360	5340	5330	5340	5330	35
618	20250204	092300	44149710	5340	5330	5340	5330	6
619	20250204	092200	44117720	5330	5320	5330	5320	300
620	20250204	092100	42520570	5310	5310	5310	5310	301
621	20250204	092000	40922260	5290	5320	5320	5270	207
622	20250204	091900	39826700	5320	5290	5320	5290	11
623	20250204	091800	39768210	5270	5270	5270	5270	0
624	20250204	091700	39768210	5270	5270	5270	5270	0
625	20250204	091600	39768210	5270	5270	5270	5270	79
626	20250204	091500	39351880	5290	5280	5290	5280	346
627	20250204	091400	37524270	5330	5330	5330	5330	0
628	20250204	091300	37524270	5330	5330	5330	5330	0
629	20250204	091200	37524270	5330	5300	5330	5290	221
630	20250204	091100	36354840	5300	5300	5300	5300	167
631	20250204	091000	35469740	5270	5330	5330	5270	1722
632	20250204	090900	26368800	5360	5360	5360	5360	1
633	20250204	090800	26363440	5370	5320	5370	5320	794
634	20250204	090700	22121110	5350	5320	5360	5300	2359
635	20250204	090600	9557690	5320	5290	5320	5290	102
636	20250204	090500	9016770	5280	5270	5280	5270	183
637	20250204	090400	8051460	5270	5270	5270	5270	0
638	20250204	090300	8051460	5270	5270	5270	5270	1
639	20250204	090200	8046190	5230	5230	5230	5230	0
640	20250204	090100	8046190	5230	5240	5240	5230	298
641	20250204	090000	6486610	5270	5240	5270	5240	1235