KissMeData/004590/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184300	97831250	3945	3945	3945	3945	13
3	20250204	184200	97831250	3945	3945	3945	3945	0
4	20250204	184100	97831250	3945	3945	3945	3945	0
5	20250204	184000	97831250	3945	3945	3945	3945	0
6	20250204	183900	97831250	3945	3945	3945	3945	0
7	20250204	183800	97831250	3945	3945	3945	3945	0
8	20250204	183700	97831250	3945	3945	3945	3945	0
9	20250204	183600	97831250	3945	3945	3945	3945	0
10	20250204	183500	97831250	3945	3945	3945	3945	0
11	20250204	183400	97831250	3945	3945	3945	3945	0
12	20250204	183300	97831250	3945	3945	3945	3945	0
13	20250204	183200	97831250	3945	3945	3945	3945	0
14	20250204	183100	97831250	3945	3945	3945	3945	0
15	20250204	183000	97831250	3945	3945	3945	3945	0
16	20250204	182900	97831250	3945	3945	3945	3945	0
17	20250204	182800	97831250	3945	3945	3945	3945	0
18	20250204	182700	97831250	3945	3945	3945	3945	0
19	20250204	182600	97831250	3945	3945	3945	3945	0
20	20250204	182500	97831250	3945	3945	3945	3945	0
21	20250204	182400	97831250	3945	3945	3945	3945	0
22	20250204	182300	97831250	3945	3945	3945	3945	0
23	20250204	182200	97831250	3945	3945	3945	3945	0
24	20250204	182100	97831250	3945	3945	3945	3945	0
25	20250204	182000	97831250	3945	3945	3945	3945	0
26	20250204	181900	97831250	3945	3945	3945	3945	0
27	20250204	181800	97831250	3945	3945	3945	3945	0
28	20250204	181700	97831250	3945	3945	3945	3945	0
29	20250204	181600	97831250	3945	3945	3945	3945	0
30	20250204	181500	97831250	3945	3945	3945	3945	0
31	20250204	181400	97831250	3945	3945	3945	3945	0
32	20250204	181300	97831250	3945	3945	3945	3945	13
33	20250204	181200	97831250	3945	3945	3945	3945	0
34	20250204	181100	97831250	3945	3945	3945	3945	0
35	20250204	181000	97831250	3945	3945	3945	3945	0
36	20250204	180900	97831250	3945	3945	3945	3945	0
37	20250204	180800	97831250	3945	3945	3945	3945	0
38	20250204	180700	97831250	3945	3945	3945	3945	0
39	20250204	180600	97831250	3945	3945	3945	3945	0
40	20250204	180500	97831250	3945	3945	3945	3945	0
41	20250204	180400	97831250	3945	3945	3945	3945	0
42	20250204	180300	97831250	3945	3945	3945	3945	0
43	20250204	180200	97831250	3945	3945	3945	3945	0
44	20250204	180100	97831250	3945	3945	3945	3945	0
45	20250204	180000	97831250	3945	3945	3945	3945	0
46	20250204	175900	97831250	3945	3945	3945	3945	0
47	20250204	175800	97831250	3945	3945	3945	3945	0
48	20250204	175700	97831250	3945	3945	3945	3945	0
49	20250204	175600	97831250	3945	3945	3945	3945	0
50	20250204	175500	97831250	3945	3945	3945	3945	0
51	20250204	175400	97831250	3945	3945	3945	3945	0
52	20250204	175300	97831250	3945	3945	3945	3945	0
53	20250204	175200	97831250	3945	3945	3945	3945	0
54	20250204	175100	97831250	3945	3945	3945	3945	0
55	20250204	175000	97831250	3945	3945	3945	3945	0
56	20250204	174900	97831250	3945	3945	3945	3945	0
57	20250204	174800	97831250	3945	3945	3945	3945	0
58	20250204	174700	97831250	3945	3945	3945	3945	0
59	20250204	174600	97831250	3945	3945	3945	3945	0
60	20250204	174500	97831250	3945	3945	3945	3945	0
61	20250204	174400	97831250	3945	3945	3945	3945	0
62	20250204	174300	97831250	3945	3945	3945	3945	13
63	20250204	174200	97831250	3945	3945	3945	3945	0
64	20250204	174100	97831250	3945	3945	3945	3945	0
65	20250204	174000	97831250	3945	3945	3945	3945	0
66	20250204	173900	97831250	3945	3945	3945	3945	0
67	20250204	173800	97831250	3945	3945	3945	3945	0
68	20250204	173700	97831250	3945	3945	3945	3945	0
69	20250204	173600	97831250	3945	3945	3945	3945	0
70	20250204	173500	97831250	3945	3945	3945	3945	0
71	20250204	173400	97831250	3945	3945	3945	3945	0
72	20250204	173300	97831250	3945	3945	3945	3945	0
73	20250204	173200	97831250	3945	3945	3945	3945	0
74	20250204	173100	97831250	3945	3945	3945	3945	0
75	20250204	173000	97831250	3945	3945	3945	3945	0
76	20250204	172900	97831250	3945	3945	3945	3945	0
77	20250204	172800	97831250	3945	3945	3945	3945	0
78	20250204	172700	97831250	3945	3945	3945	3945	0
79	20250204	172600	97831250	3945	3945	3945	3945	0
80	20250204	172500	97831250	3945	3945	3945	3945	0
81	20250204	172400	97831250	3945	3945	3945	3945	0
82	20250204	172300	97831250	3945	3945	3945	3945	0
83	20250204	172200	97831250	3945	3945	3945	3945	0
84	20250204	172100	97831250	3945	3945	3945	3945	0
85	20250204	172000	97831250	3945	3945	3945	3945	0
86	20250204	171900	97831250	3945	3945	3945	3945	0
87	20250204	171800	97831250	3945	3945	3945	3945	0
88	20250204	171700	97831250	3945	3945	3945	3945	0
89	20250204	171600	97831250	3945	3945	3945	3945	0
90	20250204	171500	97831250	3945	3945	3945	3945	0
91	20250204	171400	97831250	3945	3945	3945	3945	0
92	20250204	171300	97831250	3945	3945	3945	3945	13
93	20250204	171200	97831250	3945	3945	3945	3945	0
94	20250204	171100	97831250	3945	3945	3945	3945	0
95	20250204	171000	97831250	3945	3945	3945	3945	0
96	20250204	170900	97831250	3945	3945	3945	3945	0
97	20250204	170800	97831250	3945	3945	3945	3945	0
98	20250204	170700	97831250	3945	3945	3945	3945	0
99	20250204	170600	97831250	3945	3945	3945	3945	0
100	20250204	170500	97831250	3945	3945	3945	3945	0
101	20250204	170400	97831250	3945	3945	3945	3945	0
102	20250204	170300	97831250	3945	3945	3945	3945	0
103	20250204	170200	97831250	3945	3945	3945	3945	0
104	20250204	170100	97831250	3945	3945	3945	3945	0
105	20250204	170000	97831250	3945	3945	3945	3945	0
106	20250204	165900	97831250	3945	3945	3945	3945	0
107	20250204	165800	97831250	3945	3945	3945	3945	0
108	20250204	165700	97831250	3945	3945	3945	3945	0
109	20250204	165600	97831250	3945	3945	3945	3945	0
110	20250204	165500	97831250	3945	3945	3945	3945	0
111	20250204	165400	97831250	3945	3945	3945	3945	0
112	20250204	165300	97831250	3945	3945	3945	3945	0
113	20250204	165200	97831250	3945	3945	3945	3945	0
114	20250204	165100	97831250	3945	3945	3945	3945	0
115	20250204	165000	97831250	3945	3945	3945	3945	0
116	20250204	164900	97831250	3945	3945	3945	3945	0
117	20250204	164800	97831250	3945	3945	3945	3945	0
118	20250204	164700	97831250	3945	3945	3945	3945	0
119	20250204	164600	97831250	3945	3945	3945	3945	0
120	20250204	164500	97831250	3945	3945	3945	3945	0
121	20250204	164400	97831250	3945	3945	3945	3945	0
122	20250204	164300	97831250	3945	3945	3945	3945	13
123	20250204	164200	97831250	3945	3945	3945	3945	0
124	20250204	164100	97831250	3945	3945	3945	3945	0
125	20250204	164000	97831250	3945	3945	3945	3945	0
126	20250204	163900	97831250	3945	3945	3945	3945	0
127	20250204	163800	97831250	3945	3945	3945	3945	0
128	20250204	163700	97831250	3945	3945	3945	3945	0
129	20250204	163600	97831250	3945	3945	3945	3945	0
130	20250204	163500	97831250	3945	3945	3945	3945	0
131	20250204	163400	97831250	3945	3945	3945	3945	0
132	20250204	163300	97831250	3945	3945	3945	3945	0
133	20250204	163200	97831250	3945	3945	3945	3945	0
134	20250204	163100	97831250	3945	3945	3945	3945	0
135	20250204	163000	97831250	3945	3945	3945	3945	0
136	20250204	162900	97831250	3945	3945	3945	3945	0
137	20250204	162800	97831250	3945	3945	3945	3945	0
138	20250204	162700	97831250	3945	3945	3945	3945	0
139	20250204	162600	97831250	3945	3945	3945	3945	0
140	20250204	162500	97831250	3945	3945	3945	3945	0
141	20250204	162400	97831250	3945	3945	3945	3945	0
142	20250204	162300	97831250	3945	3945	3945	3945	0
143	20250204	162200	97831250	3945	3945	3945	3945	0
144	20250204	162100	97831250	3945	3945	3945	3945	0
145	20250204	162000	97831250	3945	3945	3945	3945	0
146	20250204	161900	97831250	3945	3945	3945	3945	0
147	20250204	161800	97831250	3945	3945	3945	3945	0
148	20250204	161700	97831250	3945	3945	3945	3945	0
149	20250204	161600	97831250	3945	3945	3945	3945	0
150	20250204	161500	97831250	3945	3945	3945	3945	0
151	20250204	161400	97831250	3945	3945	3945	3945	0
152	20250204	161300	97831250	3945	3945	3945	3945	13
153	20250204	161200	97831250	3945	3945	3945	3945	0
154	20250204	161100	97831250	3945	3945	3945	3945	0
155	20250204	161000	97831250	3945	3945	3945	3945	0
156	20250204	160900	97831250	3945	3945	3945	3945	0
157	20250204	160800	97831250	3945	3945	3945	3945	0
158	20250204	160700	97831250	3945	3945	3945	3945	0
159	20250204	160600	97831250	3945	3945	3945	3945	0
160	20250204	160500	97831250	3945	3945	3945	3945	0
161	20250204	160400	97831250	3945	3945	3945	3945	0
162	20250204	160300	97831250	3945	3945	3945	3945	0
163	20250204	160200	97831250	3945	3945	3945	3945	0
164	20250204	160100	97831250	3945	3945	3945	3945	0
165	20250204	160000	97831250	3945	3945	3945	3945	0
166	20250204	155900	97831250	3945	3945	3945	3945	0
167	20250204	155800	97831250	3945	3945	3945	3945	0
168	20250204	155700	97831250	3945	3945	3945	3945	0
169	20250204	155600	97831250	3945	3945	3945	3945	0
170	20250204	155500	97831250	3945	3945	3945	3945	0
171	20250204	155400	97831250	3945	3945	3945	3945	0
172	20250204	155300	97831250	3945	3945	3945	3945	0
173	20250204	155200	97831250	3945	3945	3945	3945	0
174	20250204	155100	97831250	3945	3945	3945	3945	0
175	20250204	155000	97831250	3945	3945	3945	3945	0
176	20250204	154900	97831250	3945	3945	3945	3945	0
177	20250204	154800	97831250	3945	3945	3945	3945	0
178	20250204	154700	97831250	3945	3945	3945	3945	0
179	20250204	154600	97831250	3945	3945	3945	3945	0
180	20250204	154500	97831250	3945	3945	3945	3945	0
181	20250204	154400	97831250	3945	3945	3945	3945	0
182	20250204	154300	97831250	3945	3945	3945	3945	13
183	20250204	154200	97831250	3945	3945	3945	3945	0
184	20250204	154100	97831250	3945	3945	3945	3945	0
185	20250204	154000	97831250	3945	3945	3945	3945	0
186	20250204	153900	97831250	3945	3945	3945	3945	0
187	20250204	153800	97831250	3945	3945	3945	3945	0
188	20250204	153700	97831250	3945	3945	3945	3945	0
189	20250204	153600	97831250	3945	3945	3945	3945	0
190	20250204	153500	97831250	3945	3945	3945	3945	0
191	20250204	153400	97831250	3945	3945	3945	3945	0
192	20250204	153300	97831250	3945	3945	3945	3945	0
193	20250204	153200	97831250	3945	3945	3945	3945	0
194	20250204	153100	97831250	3945	3945	3945	3945	0
195	20250204	153000	97831250	3945	3945	3945	3945	13
196	20250204	152900	97779965	3935	3935	3935	3935	0
197	20250204	152800	97779965	3935	3935	3935	3935	0
198	20250204	152700	97779965	3935	3935	3935	3935	0
199	20250204	152600	97779965	3935	3935	3935	3935	0
200	20250204	152500	97779965	3935	3935	3935	3935	0
201	20250204	152400	97779965	3935	3935	3935	3935	0
202	20250204	152300	97779965	3935	3935	3935	3935	0
203	20250204	152200	97779965	3935	3935	3935	3935	0
204	20250204	152100	97779965	3935	3935	3935	3935	0
205	20250204	152000	97779965	3935	3935	3935	3935	0
206	20250204	151900	97779965	3935	3935	3935	3935	500
207	20250204	151800	95812465	3935	3935	3935	3935	0
208	20250204	151700	95812465	3935	3935	3935	3935	0
209	20250204	151600	95812465	3935	3935	3935	3935	0
210	20250204	151500	95812465	3935	3935	3935	3935	0
211	20250204	151400	95812465	3935	3935	3935	3935	1
212	20250204	151300	95808530	3930	3930	3930	3930	62
213	20250204	151200	95564870	3930	3930	3930	3930	0
214	20250204	151100	95564870	3930	3930	3930	3930	0
215	20250204	151000	95564870	3930	3930	3930	3930	0
216	20250204	150900	95564870	3930	3930	3930	3930	0
217	20250204	150800	95564870	3930	3935	3935	3925	14
218	20250204	150700	95509900	3925	3930	3930	3925	47
219	20250204	150600	95325310	3935	3930	3935	3930	21
220	20250204	150500	95242775	3930	3930	3930	3930	22
221	20250204	150400	95156315	3925	3925	3925	3925	25
222	20250204	150300	95058190	3930	3930	3930	3930	5
223	20250204	150200	95038540	3930	3930	3930	3930	384
224	20250204	150100	93529420	3925	3925	3925	3925	0
225	20250204	150000	93529420	3925	3925	3925	3925	0
226	20250204	145900	93529420	3925	3925	3925	3925	774
227	20250204	145800	90491470	3925	3925	3925	3925	6
228	20250204	145700	90467920	3925	3925	3925	3925	0
229	20250204	145600	90467920	3925	3925	3925	3925	0
230	20250204	145500	90467920	3925	3925	3925	3925	0
231	20250204	145400	90467920	3925	3925	3925	3925	0
232	20250204	145300	90467920	3925	3925	3925	3925	0
233	20250204	145200	90467920	3925	3925	3925	3925	0
234	20250204	145100	90467920	3925	3925	3925	3925	0
235	20250204	145000	90467920	3925	3925	3925	3925	0
236	20250204	144900	90467920	3925	3925	3925	3925	0
237	20250204	144800	90467920	3925	3925	3925	3925	0
238	20250204	144700	90467920	3925	3925	3925	3925	0
239	20250204	144600	90467920	3925	3925	3925	3925	5
240	20250204	144500	90448295	3925	3925	3925	3925	0
241	20250204	144400	90448295	3925	3925	3925	3925	0
242	20250204	144300	90448295	3925	3925	3925	3925	0
243	20250204	144200	90448295	3925	3925	3925	3925	1
244	20250204	144100	90444370	3915	3915	3915	3915	0
245	20250204	144000	90444370	3915	3915	3915	3915	0
246	20250204	143900	90444370	3915	3925	3930	3915	1006
247	20250204	143800	86500550	3930	3930	3930	3930	0
248	20250204	143700	86500550	3930	3930	3930	3930	0
249	20250204	143600	86500550	3930	3930	3930	3930	0
250	20250204	143500	86500550	3930	3930	3930	3930	0
251	20250204	143400	86500550	3930	3930	3930	3930	0
252	20250204	143300	86500550	3930	3930	3930	3930	0
253	20250204	143200	86500550	3930	3930	3930	3930	0
254	20250204	143100	86500550	3930	3930	3930	3930	0
255	20250204	143000	86500550	3930	3930	3930	3930	0
256	20250204	142900	86500550	3930	3930	3930	3930	0
257	20250204	142800	86500550	3930	3930	3930	3930	0
258	20250204	142700	86500550	3930	3930	3930	3930	0
259	20250204	142600	86500550	3930	3930	3930	3930	0
260	20250204	142500	86500550	3930	3930	3930	3930	0
261	20250204	142400	86500550	3930	3930	3930	3930	0
262	20250204	142300	86500550	3930	3930	3930	3930	0
263	20250204	142200	86500550	3930	3930	3930	3930	0
264	20250204	142100	86500550	3930	3930	3930	3930	0
265	20250204	142000	86500550	3930	3930	3930	3930	0
266	20250204	141900	86500550	3930	3930	3930	3930	1
267	20250204	141800	86496620	3925	3925	3925	3925	0
268	20250204	141700	86496620	3925	3925	3925	3925	50
269	20250204	141600	86300370	3930	3930	3930	3930	0
270	20250204	141500	86300370	3930	3930	3930	3930	0
271	20250204	141400	86300370	3930	3930	3930	3930	0
272	20250204	141300	86300370	3930	3930	3930	3930	0
273	20250204	141200	86300370	3930	3930	3930	3930	0
274	20250204	141100	86300370	3930	3930	3930	3930	0
275	20250204	141000	86300370	3930	3930	3930	3930	0
276	20250204	140900	86300370	3930	3930	3930	3930	0
277	20250204	140800	86300370	3930	3930	3930	3930	0
278	20250204	140700	86300370	3930	3930	3930	3930	0
279	20250204	140600	86300370	3930	3930	3930	3930	0
280	20250204	140500	86300370	3930	3930	3930	3930	0
281	20250204	140400	86300370	3930	3930	3930	3930	0
282	20250204	140300	86300370	3930	3930	3930	3930	0
283	20250204	140200	86300370	3930	3930	3930	3930	0
284	20250204	140100	86300370	3930	3930	3930	3930	0
285	20250204	140000	86300370	3930	3930	3930	3930	0
286	20250204	135900	86300370	3930	3930	3930	3930	0
287	20250204	135800	86300370	3930	3930	3930	3930	0
288	20250204	135700	86300370	3930	3930	3930	3930	2
289	20250204	135600	86292510	3930	3930	3930	3930	0
290	20250204	135500	86292510	3930	3930	3930	3930	0
291	20250204	135400	86292510	3930	3930	3930	3930	0
292	20250204	135300	86292510	3930	3930	3930	3930	9
293	20250204	135200	86257140	3925	3925	3925	3925	253
294	20250204	135100	85264115	3930	3930	3930	3930	0
295	20250204	135000	85264115	3930	3930	3930	3930	0
296	20250204	134900	85264115	3930	3930	3930	3930	0
297	20250204	134800	85264115	3930	3930	3930	3930	0
298	20250204	134700	85264115	3930	3930	3930	3930	0
299	20250204	134600	85264115	3930	3930	3930	3930	0
300	20250204	134500	85264115	3930	3930	3930	3930	0
301	20250204	134400	85264115	3930	3930	3930	3930	30
302	20250204	134300	85146215	3930	3930	3930	3930	3
303	20250204	134200	85134425	3930	3930	3930	3930	0
304	20250204	134100	85134425	3930	3930	3930	3930	0
305	20250204	134000	85134425	3930	3930	3930	3930	0
306	20250204	133900	85134425	3930	3930	3930	3930	0
307	20250204	133800	85134425	3930	3930	3930	3930	0
308	20250204	133700	85134425	3930	3930	3930	3930	0
309	20250204	133600	85134425	3930	3930	3930	3930	0
310	20250204	133500	85134425	3930	3930	3930	3930	0
311	20250204	133400	85134425	3930	3930	3930	3930	0
312	20250204	133300	85134425	3930	3930	3930	3930	0
313	20250204	133200	85134425	3930	3930	3930	3930	0
314	20250204	133100	85134425	3930	3930	3930	3930	0
315	20250204	133000	85134425	3930	3930	3930	3930	30
316	20250204	132900	85016525	3930	3930	3930	3930	0
317	20250204	132800	85016525	3930	3930	3930	3930	0
318	20250204	132700	85016525	3930	3930	3930	3930	0
319	20250204	132600	85016525	3930	3930	3930	3930	0
320	20250204	132500	85016525	3930	3930	3930	3930	0
321	20250204	132400	85016525	3930	3930	3930	3930	1
322	20250204	132300	85012595	3930	3930	3930	3930	0
323	20250204	132200	85012595	3930	3930	3930	3930	2
324	20250204	132100	85004735	3930	3930	3930	3930	8
325	20250204	132000	84973295	3930	3930	3930	3930	0
326	20250204	131900	84973295	3930	3930	3930	3930	0
327	20250204	131800	84973295	3930	3930	3930	3930	0
328	20250204	131700	84973295	3930	3930	3930	3930	1
329	20250204	131600	84969365	3930	3930	3930	3930	11
330	20250204	131500	84926135	3930	3930	3930	3930	0
331	20250204	131400	84926135	3930	3930	3930	3930	0
332	20250204	131300	84926135	3930	3930	3930	3930	0
333	20250204	131200	84926135	3930	3930	3930	3930	0
334	20250204	131100	84926135	3930	3930	3930	3930	0
335	20250204	131000	84926135	3930	3930	3930	3930	0
336	20250204	130900	84926135	3930	3930	3930	3930	0
337	20250204	130800	84926135	3930	3930	3930	3930	0
338	20250204	130700	84926135	3930	3930	3930	3930	0
339	20250204	130600	84926135	3930	3930	3930	3930	0
340	20250204	130500	84926135	3930	3930	3930	3930	1
341	20250204	130400	84922205	3925	3925	3925	3925	201
342	20250204	130300	84133280	3930	3930	3930	3930	3
343	20250204	130200	84121490	3930	3930	3930	3930	30
344	20250204	130100	84003590	3930	3930	3930	3930	0
345	20250204	130000	84003590	3930	3925	3930	3920	101
346	20250204	125900	83606930	3925	3925	3925	3925	0
347	20250204	125800	83606930	3925	3925	3925	3925	0
348	20250204	125700	83606930	3925	3925	3925	3925	153
349	20250204	125600	83006405	3925	3925	3925	3925	0
350	20250204	125500	83006405	3925	3930	3930	3925	171
351	20250204	125400	82335225	3930	3930	3930	3930	0
352	20250204	125300	82335225	3930	3930	3930	3930	0
353	20250204	125200	82335225	3930	3930	3930	3930	0
354	20250204	125100	82335225	3930	3930	3930	3930	0
355	20250204	125000	82335225	3930	3930	3930	3930	0
356	20250204	124900	82335225	3930	3930	3930	3930	0
357	20250204	124800	82335225	3930	3930	3930	3930	0
358	20250204	124700	82335225	3930	3930	3930	3930	0
359	20250204	124600	82335225	3930	3930	3930	3930	0
360	20250204	124500	82335225	3930	3930	3930	3930	0
361	20250204	124400	82335225	3930	3930	3930	3930	0
362	20250204	124300	82335225	3930	3930	3930	3930	0
363	20250204	124200	82335225	3930	3930	3930	3930	0
364	20250204	124100	82335225	3930	3930	3930	3930	0
365	20250204	124000	82335225	3930	3930	3930	3930	0
366	20250204	123900	82335225	3930	3930	3930	3930	0
367	20250204	123800	82335225	3930	3930	3930	3930	0
368	20250204	123700	82335225	3930	3930	3930	3930	0
369	20250204	123600	82335225	3930	3930	3930	3930	0
370	20250204	123500	82335225	3930	3930	3930	3930	0
371	20250204	123400	82335225	3930	3930	3930	3930	0
372	20250204	123300	82335225	3930	3930	3930	3930	3
373	20250204	123200	82323435	3930	3930	3930	3930	0
374	20250204	123100	82323435	3930	3930	3930	3930	0
375	20250204	123000	82323435	3930	3930	3930	3930	0
376	20250204	122900	82323435	3930	3930	3930	3930	0
377	20250204	122800	82323435	3930	3930	3930	3930	0
378	20250204	122700	82323435	3930	3930	3930	3930	0
379	20250204	122600	82323435	3930	3930	3930	3930	0
380	20250204	122500	82323435	3930	3930	3930	3930	0
381	20250204	122400	82323435	3930	3930	3930	3930	0
382	20250204	122300	82323435	3930	3930	3930	3930	0
383	20250204	122200	82323435	3930	3930	3930	3930	0
384	20250204	122100	82323435	3930	3930	3930	3930	0
385	20250204	122000	82323435	3930	3930	3930	3930	0
386	20250204	121900	82323435	3930	3930	3930	3930	0
387	20250204	121800	82323435	3930	3930	3930	3930	0
388	20250204	121700	82323435	3930	3930	3930	3930	0
389	20250204	121600	82323435	3930	3930	3930	3930	0
390	20250204	121500	82323435	3930	3930	3930	3930	0
391	20250204	121400	82323435	3930	3930	3930	3930	6
392	20250204	121300	82299855	3930	3930	3930	3930	0
393	20250204	121200	82299855	3930	3930	3930	3930	6
394	20250204	121100	82276275	3930	3930	3930	3930	0
395	20250204	121000	82276275	3930	3930	3930	3930	0
396	20250204	120900	82276275	3930	3930	3930	3930	0
397	20250204	120800	82276275	3930	3930	3930	3930	0
398	20250204	120700	82276275	3930	3930	3930	3930	0
399	20250204	120600	82276275	3930	3930	3930	3930	0
400	20250204	120500	82276275	3930	3930	3930	3930	9
401	20250204	120400	82240905	3930	3930	3930	3930	0
402	20250204	120300	82240905	3930	3930	3930	3930	3
403	20250204	120200	82229115	3920	3920	3920	3920	0
404	20250204	120100	82229115	3920	3920	3920	3920	0
405	20250204	120000	82229115	3920	3920	3920	3920	0
406	20250204	115900	82229115	3920	3920	3920	3920	0
407	20250204	115800	82229115	3920	3920	3920	3920	0
408	20250204	115700	82229115	3920	3920	3920	3920	0
409	20250204	115600	82229115	3920	3920	3920	3920	0
410	20250204	115500	82229115	3920	3920	3920	3920	1
411	20250204	115400	82225195	3920	3920	3920	3920	0
412	20250204	115300	82225195	3920	3920	3920	3920	0
413	20250204	115200	82225195	3920	3920	3920	3920	0
414	20250204	115100	82225195	3920	3920	3920	3920	450
415	20250204	115000	80461195	3925	3925	3925	3925	0
416	20250204	114900	80461195	3925	3925	3925	3925	0
417	20250204	114800	80461195	3925	3925	3925	3925	0
418	20250204	114700	80461195	3925	3925	3925	3925	4
419	20250204	114600	80445495	3925	3925	3925	3925	80
420	20250204	114500	80131495	3925	3925	3930	3925	121
421	20250204	114400	79656565	3925	3925	3925	3925	70
422	20250204	114300	79381815	3930	3930	3930	3930	0
423	20250204	114200	79381815	3930	3930	3930	3930	0
424	20250204	114100	79381815	3930	3925	3930	3925	61
425	20250204	114000	79142385	3925	3925	3925	3925	0
426	20250204	113900	79142385	3925	3925	3925	3925	52
427	20250204	113800	78938285	3925	3925	3925	3925	0
428	20250204	113700	78938285	3925	3925	3925	3925	80
429	20250204	113600	78624285	3925	3925	3925	3925	85
430	20250204	113500	78290660	3935	3930	3935	3930	94
431	20250204	113400	77921235	3925	3925	3925	3925	53
432	20250204	113300	77713210	3925	3925	3925	3925	0
433	20250204	113200	77713210	3925	3925	3925	3925	131
434	20250204	113100	77199035	3925	3925	3925	3925	152
435	20250204	113000	76602435	3930	3930	3930	3930	0
436	20250204	112900	76602435	3930	3930	3930	3930	4
437	20250204	112800	76586715	3930	3930	3930	3930	0
438	20250204	112700	76586715	3930	3930	3930	3930	0
439	20250204	112600	76586715	3930	3930	3930	3930	0
440	20250204	112500	76586715	3930	3930	3930	3930	36
441	20250204	112400	76445235	3925	3925	3925	3925	0
442	20250204	112300	76445235	3925	3925	3925	3925	0
443	20250204	112200	76445235	3925	3925	3925	3925	0
444	20250204	112100	76445235	3925	3925	3925	3925	46
445	20250204	112000	76264685	3925	3925	3925	3925	0
446	20250204	111900	76264685	3925	3925	3925	3925	253
447	20250204	111800	75271660	3925	3925	3925	3925	100
448	20250204	111700	74879160	3925	3925	3925	3925	0
449	20250204	111600	74879160	3925	3925	3925	3925	0
450	20250204	111500	74879160	3925	3925	3925	3925	8
451	20250204	111400	74847760	3925	3925	3925	3925	0
452	20250204	111300	74847760	3925	3925	3925	3925	30
453	20250204	111200	74730010	3930	3930	3930	3930	21
454	20250204	111100	74647480	3925	3925	3925	3925	155
455	20250204	111000	74039105	3930	3930	3930	3925	56
456	20250204	110900	73819045	3930	3930	3930	3930	5
457	20250204	110800	73799395	3930	3930	3930	3930	0
458	20250204	110700	73799395	3930	3930	3930	3930	0
459	20250204	110600	73799395	3930	3930	3930	3930	79
460	20250204	110500	73488925	3930	3930	3930	3930	10
461	20250204	110400	73449625	3930	3930	3930	3930	0
462	20250204	110300	73449625	3930	3930	3930	3930	0
463	20250204	110200	73449625	3930	3930	3930	3930	0
464	20250204	110100	73449625	3930	3930	3930	3930	0
465	20250204	110000	73449625	3930	3930	3930	3930	1
466	20250204	105900	73445695	3930	3930	3930	3930	0
467	20250204	105800	73445695	3930	3930	3930	3930	0
468	20250204	105700	73445695	3930	3930	3930	3930	0
469	20250204	105600	73445695	3930	3930	3930	3930	0
470	20250204	105500	73445695	3930	3930	3930	3930	0
471	20250204	105400	73445695	3930	3930	3930	3930	0
472	20250204	105300	73445695	3930	3930	3930	3930	0
473	20250204	105200	73445695	3930	3930	3930	3930	0
474	20250204	105100	73445695	3930	3930	3930	3930	34
475	20250204	105000	73312075	3930	3930	3930	3930	22
476	20250204	104900	73225615	3935	3935	3935	3935	0
477	20250204	104800	73225615	3935	3930	3935	3930	49
478	20250204	104700	73033040	3930	3930	3930	3930	81
479	20250204	104600	72714710	3935	3935	3935	3935	0
480	20250204	104500	72714710	3935	3935	3935	3935	0
481	20250204	104400	72714710	3935	3935	3935	3935	0
482	20250204	104300	72714710	3935	3935	3935	3935	1
483	20250204	104200	72710775	3930	3930	3930	3930	0
484	20250204	104100	72710775	3930	3930	3930	3930	0
485	20250204	104000	72710775	3930	3930	3930	3930	0
486	20250204	103900	72710775	3930	3930	3930	3930	2
487	20250204	103800	72702915	3935	3935	3935	3935	0
488	20250204	103700	72702915	3935	3935	3935	3935	0
489	20250204	103600	72702915	3935	3935	3935	3935	0
490	20250204	103500	72702915	3935	3935	3935	3935	1
491	20250204	103400	72698980	3935	3935	3935	3935	0
492	20250204	103300	72698980	3935	3935	3935	3935	10
493	20250204	103200	72659630	3935	3935	3935	3935	0
494	20250204	103100	72659630	3935	3935	3935	3935	0
495	20250204	103000	72659630	3935	3935	3935	3935	0
496	20250204	102900	72659630	3935	3935	3935	3935	0
497	20250204	102800	72659630	3935	3935	3935	3935	0
498	20250204	102700	72659630	3935	3935	3935	3935	0
499	20250204	102600	72659630	3935	3935	3935	3935	1
500	20250204	102500	72655695	3930	3930	3930	3930	952
501	20250204	102400	68914335	3930	3930	3930	3930	0
502	20250204	102300	68914335	3930	3930	3930	3930	0
503	20250204	102200	68914335	3930	3930	3930	3930	1
504	20250204	102100	68910405	3930	3930	3930	3930	0
505	20250204	102000	68910405	3930	3925	3930	3925	2
506	20250204	101900	68902550	3930	3930	3930	3930	0
507	20250204	101800	68902550	3930	3930	3930	3930	0
508	20250204	101700	68902550	3930	3930	3930	3930	20
509	20250204	101600	68823950	3930	3930	3930	3930	0
510	20250204	101500	68823950	3930	3930	3930	3930	0
511	20250204	101400	68823950	3930	3930	3930	3930	2
512	20250204	101300	68816090	3930	3930	3930	3930	0
513	20250204	101200	68816090	3930	3930	3930	3930	0
514	20250204	101100	68816090	3930	3930	3930	3930	1
515	20250204	101000	68812160	3930	3930	3930	3930	1
516	20250204	100900	68808230	3930	3930	3930	3930	0
517	20250204	100800	68808230	3930	3930	3930	3930	5
518	20250204	100700	68788580	3930	3930	3930	3930	0
519	20250204	100600	68788580	3930	3930	3930	3930	0
520	20250204	100500	68788580	3930	3930	3930	3930	0
521	20250204	100400	68788580	3930	3930	3930	3930	3
522	20250204	100300	68776790	3925	3925	3925	3925	45
523	20250204	100200	68600165	3930	3930	3930	3930	0
524	20250204	100100	68600165	3930	3930	3930	3930	0
525	20250204	100000	68600165	3930	3930	3930	3930	1
526	20250204	095900	68596235	3920	3925	3925	3920	61
527	20250204	095800	68356825	3930	3930	3930	3930	0
528	20250204	095700	68356825	3930	3930	3930	3930	0
529	20250204	095600	68356825	3930	3930	3930	3930	4
530	20250204	095500	68341105	3930	3930	3930	3930	0
531	20250204	095400	68341105	3930	3930	3930	3930	0
532	20250204	095300	68341105	3930	3925	3930	3925	6
533	20250204	095200	68317550	3925	3925	3925	3925	26
534	20250204	095100	68215500	3925	3925	3925	3925	0
535	20250204	095000	68215500	3925	3920	3925	3920	95
536	20250204	094900	67843060	3920	3920	3920	3920	7
537	20250204	094800	67815620	3920	3920	3920	3920	74
538	20250204	094700	67525540	3925	3925	3925	3925	0
539	20250204	094600	67525540	3925	3930	3930	3925	122
540	20250204	094500	67046435	3930	3935	3935	3930	47
541	20250204	094400	66861565	3935	3940	3940	3935	35
542	20250204	094300	66723835	3940	3940	3940	3940	1
543	20250204	094200	66719895	3940	3935	3940	3935	560
544	20250204	094100	64516225	3935	3935	3935	3935	0
545	20250204	094000	64516225	3935	3935	3935	3935	0
546	20250204	093900	64516225	3935	3935	3935	3935	0
547	20250204	093800	64516225	3935	3935	3935	3935	0
548	20250204	093700	64516225	3935	3935	3935	3935	0
549	20250204	093600	64516225	3935	3935	3935	3935	1
550	20250204	093500	64512290	3925	3925	3925	3925	43
551	20250204	093400	64343515	3925	3925	3925	3925	0
552	20250204	093300	64343515	3925	3925	3925	3925	0
553	20250204	093200	64343515	3925	3925	3925	3925	0
554	20250204	093100	64343515	3925	3925	3925	3925	0
555	20250204	093000	64343515	3925	3925	3925	3925	0
556	20250204	092900	64343515	3925	3925	3925	3925	0
557	20250204	092800	64343515	3925	3925	3925	3925	0
558	20250204	092700	64343515	3925	3925	3925	3925	0
559	20250204	092600	64343515	3925	3925	3925	3925	1
560	20250204	092500	64339590	3905	3905	3905	3905	1255
561	20250204	092400	59438815	3905	3905	3905	3905	2005
562	20250204	092300	51609290	3905	3905	3905	3905	20
563	20250204	092200	51531190	3905	3905	3905	3905	10
564	20250204	092100	51492140	3905	3905	3905	3905	0
565	20250204	092000	51492140	3905	3925	3925	3905	4888
566	20250204	091900	32396310	3920	3920	3920	3920	0
567	20250204	091800	32396310	3920	3920	3920	3920	25
568	20250204	091700	32298310	3920	3920	3920	3920	113
569	20250204	091600	31855350	3925	3925	3925	3925	35
570	20250204	091500	31717975	3925	3925	3925	3925	0
571	20250204	091400	31717975	3925	3925	3925	3925	1
572	20250204	091300	31714050	3925	3925	3925	3925	92
573	20250204	091200	31352950	3925	3925	3925	3925	37
574	20250204	091100	31207725	3930	3935	3935	3930	102
575	20250204	091000	30806365	3935	3935	3935	3935	0
576	20250204	090900	30806365	3935	3930	3940	3925	724
577	20250204	090800	27964440	3930	3945	3945	3930	1976
578	20250204	090700	20198730	3945	3935	3945	3935	20
579	20250204	090600	20119990	3935	3935	3935	3935	542
580	20250204	090500	17987220	3935	3935	3935	3935	44
581	20250204	090400	17814080	3940	3940	3940	3940	0
582	20250204	090300	17814080	3940	3940	3940	3935	201
583	20250204	090200	17023020	3925	3925	3925	3925	0
584	20250204	090100	17023020	3925	3925	3925	3925	2476
585	20250204	090000	7304720	3925	3910	3925	3910	1868