KissMeData/025530/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190900	18122460	3090	3090	3090	3090	100
3	20250204	190800	18122460	3090	3090	3090	3090	0
4	20250204	190700	18122460	3090	3090	3090	3090	0
5	20250204	190600	18122460	3090	3090	3090	3090	0
6	20250204	190500	18122460	3090	3090	3090	3090	0
7	20250204	190400	18122460	3090	3090	3090	3090	0
8	20250204	190300	18122460	3090	3090	3090	3090	0
9	20250204	190200	18122460	3090	3090	3090	3090	0
10	20250204	190100	18122460	3090	3090	3090	3090	0
11	20250204	190000	18122460	3090	3090	3090	3090	0
12	20250204	185900	18122460	3090	3090	3090	3090	0
13	20250204	185800	18122460	3090	3090	3090	3090	0
14	20250204	185700	18122460	3090	3090	3090	3090	0
15	20250204	185600	18122460	3090	3090	3090	3090	0
16	20250204	185500	18122460	3090	3090	3090	3090	0
17	20250204	185400	18122460	3090	3090	3090	3090	0
18	20250204	185300	18122460	3090	3090	3090	3090	0
19	20250204	185200	18122460	3090	3090	3090	3090	0
20	20250204	185100	18122460	3090	3090	3090	3090	0
21	20250204	185000	18122460	3090	3090	3090	3090	0
22	20250204	184900	18122460	3090	3090	3090	3090	0
23	20250204	184800	18122460	3090	3090	3090	3090	0
24	20250204	184700	18122460	3090	3090	3090	3090	0
25	20250204	184600	18122460	3090	3090	3090	3090	0
26	20250204	184500	18122460	3090	3090	3090	3090	0
27	20250204	184400	18122460	3090	3090	3090	3090	0
28	20250204	184300	18122460	3090	3090	3090	3090	0
29	20250204	184200	18122460	3090	3090	3090	3090	0
30	20250204	184100	18122460	3090	3090	3090	3090	0
31	20250204	184000	18122460	3090	3090	3090	3090	0
32	20250204	183900	18122460	3090	3090	3090	3090	100
33	20250204	183800	18122460	3090	3090	3090	3090	0
34	20250204	183700	18122460	3090	3090	3090	3090	0
35	20250204	183600	18122460	3090	3090	3090	3090	0
36	20250204	183500	18122460	3090	3090	3090	3090	0
37	20250204	183400	18122460	3090	3090	3090	3090	0
38	20250204	183300	18122460	3090	3090	3090	3090	0
39	20250204	183200	18122460	3090	3090	3090	3090	0
40	20250204	183100	18122460	3090	3090	3090	3090	0
41	20250204	183000	18122460	3090	3090	3090	3090	0
42	20250204	182900	18122460	3090	3090	3090	3090	0
43	20250204	182800	18122460	3090	3090	3090	3090	0
44	20250204	182700	18122460	3090	3090	3090	3090	0
45	20250204	182600	18122460	3090	3090	3090	3090	0
46	20250204	182500	18122460	3090	3090	3090	3090	0
47	20250204	182400	18122460	3090	3090	3090	3090	0
48	20250204	182300	18122460	3090	3090	3090	3090	0
49	20250204	182200	18122460	3090	3090	3090	3090	0
50	20250204	182100	18122460	3090	3090	3090	3090	0
51	20250204	182000	18122460	3090	3090	3090	3090	0
52	20250204	181900	18122460	3090	3090	3090	3090	0
53	20250204	181800	18122460	3090	3090	3090	3090	0
54	20250204	181700	18122460	3090	3090	3090	3090	0
55	20250204	181600	18122460	3090	3090	3090	3090	0
56	20250204	181500	18122460	3090	3090	3090	3090	0
57	20250204	181400	18122460	3090	3090	3090	3090	0
58	20250204	181300	18122460	3090	3090	3090	3090	0
59	20250204	181200	18122460	3090	3090	3090	3090	0
60	20250204	181100	18122460	3090	3090	3090	3090	0
61	20250204	181000	18122460	3090	3090	3090	3090	0
62	20250204	180900	18122460	3090	3090	3090	3090	100
63	20250204	180800	18122460	3090	3090	3090	3090	0
64	20250204	180700	18122460	3090	3090	3090	3090	0
65	20250204	180600	18122460	3090	3090	3090	3090	0
66	20250204	180500	18122460	3090	3090	3090	3090	0
67	20250204	180400	18122460	3090	3090	3090	3090	0
68	20250204	180300	18122460	3090	3090	3090	3090	0
69	20250204	180200	18122460	3090	3090	3090	3090	0
70	20250204	180100	18122460	3090	3090	3090	3090	0
71	20250204	180000	18122460	3090	3090	3090	3090	0
72	20250204	175900	18122460	3090	3090	3090	3090	0
73	20250204	175800	18122460	3090	3090	3090	3090	0
74	20250204	175700	18122460	3090	3090	3090	3090	0
75	20250204	175600	18122460	3090	3090	3090	3090	0
76	20250204	175500	18122460	3090	3090	3090	3090	0
77	20250204	175400	18122460	3090	3090	3090	3090	0
78	20250204	175300	18122460	3090	3090	3090	3090	0
79	20250204	175200	18122460	3090	3090	3090	3090	0
80	20250204	175100	18122460	3090	3090	3090	3090	0
81	20250204	175000	18122460	3090	3090	3090	3090	0
82	20250204	174900	18122460	3090	3090	3090	3090	0
83	20250204	174800	18122460	3090	3090	3090	3090	0
84	20250204	174700	18122460	3090	3090	3090	3090	0
85	20250204	174600	18122460	3090	3090	3090	3090	0
86	20250204	174500	18122460	3090	3090	3090	3090	0
87	20250204	174400	18122460	3090	3090	3090	3090	0
88	20250204	174300	18122460	3090	3090	3090	3090	0
89	20250204	174200	18122460	3090	3090	3090	3090	0
90	20250204	174100	18122460	3090	3090	3090	3090	0
91	20250204	174000	18122460	3090	3090	3090	3090	0
92	20250204	173900	18122460	3090	3090	3090	3090	100
93	20250204	173800	18122460	3090	3090	3090	3090	0
94	20250204	173700	18122460	3090	3090	3090	3090	0
95	20250204	173600	18122460	3090	3090	3090	3090	0
96	20250204	173500	18122460	3090	3090	3090	3090	0
97	20250204	173400	18122460	3090	3090	3090	3090	0
98	20250204	173300	18122460	3090	3090	3090	3090	0
99	20250204	173200	18122460	3090	3090	3090	3090	0
100	20250204	173100	18122460	3090	3090	3090	3090	0
101	20250204	173000	18122460	3090	3090	3090	3090	0
102	20250204	172900	18122460	3090	3090	3090	3090	0
103	20250204	172800	18122460	3090	3090	3090	3090	0
104	20250204	172700	18122460	3090	3090	3090	3090	0
105	20250204	172600	18122460	3090	3090	3090	3090	0
106	20250204	172500	18122460	3090	3090	3090	3090	0
107	20250204	172400	18122460	3090	3090	3090	3090	0
108	20250204	172300	18122460	3090	3090	3090	3090	0
109	20250204	172200	18122460	3090	3090	3090	3090	0
110	20250204	172100	18122460	3090	3090	3090	3090	0
111	20250204	172000	18122460	3090	3090	3090	3090	0
112	20250204	171900	18122460	3090	3090	3090	3090	0
113	20250204	171800	18122460	3090	3090	3090	3090	0
114	20250204	171700	18122460	3090	3090	3090	3090	0
115	20250204	171600	18122460	3090	3090	3090	3090	0
116	20250204	171500	18122460	3090	3090	3090	3090	0
117	20250204	171400	18122460	3090	3090	3090	3090	0
118	20250204	171300	18122460	3090	3090	3090	3090	0
119	20250204	171200	18122460	3090	3090	3090	3090	0
120	20250204	171100	18122460	3090	3090	3090	3090	0
121	20250204	171000	18122460	3090	3090	3090	3090	0
122	20250204	170900	18122460	3090	3090	3090	3090	100
123	20250204	170800	18122460	3090	3090	3090	3090	0
124	20250204	170700	18122460	3090	3090	3090	3090	0
125	20250204	170600	18122460	3090	3090	3090	3090	0
126	20250204	170500	18122460	3090	3090	3090	3090	0
127	20250204	170400	18122460	3090	3090	3090	3090	0
128	20250204	170300	18122460	3090	3090	3090	3090	0
129	20250204	170200	18122460	3090	3090	3090	3090	0
130	20250204	170100	18122460	3090	3090	3090	3090	0
131	20250204	170000	18122460	3090	3090	3090	3090	0
132	20250204	165900	18122460	3090	3090	3090	3090	0
133	20250204	165800	18122460	3090	3090	3090	3090	0
134	20250204	165700	18122460	3090	3090	3090	3090	0
135	20250204	165600	18122460	3090	3090	3090	3090	0
136	20250204	165500	18122460	3090	3090	3090	3090	0
137	20250204	165400	18122460	3090	3090	3090	3090	0
138	20250204	165300	18122460	3090	3090	3090	3090	0
139	20250204	165200	18122460	3090	3090	3090	3090	0
140	20250204	165100	18122460	3090	3090	3090	3090	0
141	20250204	165000	18122460	3090	3090	3090	3090	0
142	20250204	164900	18122460	3090	3090	3090	3090	0
143	20250204	164800	18122460	3090	3090	3090	3090	0
144	20250204	164700	18122460	3090	3090	3090	3090	0
145	20250204	164600	18122460	3090	3090	3090	3090	0
146	20250204	164500	18122460	3090	3090	3090	3090	0
147	20250204	164400	18122460	3090	3090	3090	3090	0
148	20250204	164300	18122460	3090	3090	3090	3090	0
149	20250204	164200	18122460	3090	3090	3090	3090	0
150	20250204	164100	18122460	3090	3090	3090	3090	0
151	20250204	164000	18122460	3090	3090	3090	3090	0
152	20250204	163900	18122460	3090	3090	3090	3090	100
153	20250204	163800	18122460	3090	3090	3090	3090	0
154	20250204	163700	18122460	3090	3090	3090	3090	0
155	20250204	163600	18122460	3090	3090	3090	3090	0
156	20250204	163500	18122460	3090	3090	3090	3090	0
157	20250204	163400	18122460	3090	3090	3090	3090	0
158	20250204	163300	18122460	3090	3090	3090	3090	0
159	20250204	163200	18122460	3090	3090	3090	3090	0
160	20250204	163100	18122460	3090	3090	3090	3090	0
161	20250204	163000	18122460	3090	3090	3090	3090	0
162	20250204	162900	18122460	3090	3090	3090	3090	0
163	20250204	162800	18122460	3090	3090	3090	3090	0
164	20250204	162700	18122460	3090	3090	3090	3090	0
165	20250204	162600	18122460	3090	3090	3090	3090	0
166	20250204	162500	18122460	3090	3090	3090	3090	0
167	20250204	162400	18122460	3090	3090	3090	3090	0
168	20250204	162300	18122460	3090	3090	3090	3090	0
169	20250204	162200	18122460	3090	3090	3090	3090	0
170	20250204	162100	18122460	3090	3090	3090	3090	0
171	20250204	162000	18122460	3090	3090	3090	3090	0
172	20250204	161900	18122460	3090	3090	3090	3090	0
173	20250204	161800	18122460	3090	3090	3090	3090	0
174	20250204	161700	18122460	3090	3090	3090	3090	0
175	20250204	161600	18122460	3090	3090	3090	3090	0
176	20250204	161500	18122460	3090	3090	3090	3090	0
177	20250204	161400	18122460	3090	3090	3090	3090	0
178	20250204	161300	18122460	3090	3090	3090	3090	0
179	20250204	161200	18122460	3090	3090	3090	3090	0
180	20250204	161100	18122460	3090	3090	3090	3090	0
181	20250204	161000	18122460	3090	3090	3090	3090	0
182	20250204	160900	18122460	3090	3090	3090	3090	100
183	20250204	160800	18122460	3090	3090	3090	3090	0
184	20250204	160700	18122460	3090	3090	3090	3090	0
185	20250204	160600	18122460	3090	3090	3090	3090	0
186	20250204	160500	18122460	3090	3090	3090	3090	0
187	20250204	160400	18122460	3090	3090	3090	3090	0
188	20250204	160300	18122460	3090	3090	3090	3090	0
189	20250204	160200	18122460	3090	3090	3090	3090	0
190	20250204	160100	18122460	3090	3090	3090	3090	0
191	20250204	160000	18122460	3090	3090	3090	3090	0
192	20250204	155900	18122460	3090	3090	3090	3090	0
193	20250204	155800	18122460	3090	3090	3090	3090	0
194	20250204	155700	18122460	3090	3090	3090	3090	0
195	20250204	155600	18122460	3090	3090	3090	3090	0
196	20250204	155500	18122460	3090	3090	3090	3090	0
197	20250204	155400	18122460	3090	3090	3090	3090	0
198	20250204	155300	18122460	3090	3090	3090	3090	0
199	20250204	155200	18122460	3090	3090	3090	3090	0
200	20250204	155100	18122460	3090	3090	3090	3090	0
201	20250204	155000	18122460	3090	3090	3090	3090	0
202	20250204	154900	18122460	3090	3090	3090	3090	0
203	20250204	154800	18122460	3090	3090	3090	3090	0
204	20250204	154700	18122460	3090	3090	3090	3090	0
205	20250204	154600	18122460	3090	3090	3090	3090	0
206	20250204	154500	18122460	3090	3090	3090	3090	0
207	20250204	154400	18122460	3090	3090	3090	3090	0
208	20250204	154300	18122460	3090	3090	3090	3090	0
209	20250204	154200	18122460	3090	3090	3090	3090	0
210	20250204	154100	18122460	3090	3090	3090	3090	0
211	20250204	154000	18122460	3090	3090	3090	3090	0
212	20250204	153900	18122460	3090	3090	3090	3090	100
213	20250204	153800	18122460	3090	3090	3090	3090	0
214	20250204	153700	18122460	3090	3090	3090	3090	0
215	20250204	153600	18122460	3090	3090	3090	3090	0
216	20250204	153500	18122460	3090	3090	3090	3090	0
217	20250204	153400	18122460	3090	3090	3090	3090	0
218	20250204	153300	18122460	3090	3090	3090	3090	0
219	20250204	153200	18122460	3090	3090	3090	3090	0
220	20250204	153100	18122460	3090	3090	3090	3090	0
221	20250204	153000	18122460	3090	3090	3090	3090	100
222	20250204	152900	17813460	3120	3120	3120	3120	0
223	20250204	152800	17813460	3120	3120	3120	3120	0
224	20250204	152700	17813460	3120	3120	3120	3120	0
225	20250204	152600	17813460	3120	3120	3120	3120	0
226	20250204	152500	17813460	3120	3120	3120	3120	0
227	20250204	152400	17813460	3120	3120	3120	3120	0
228	20250204	152300	17813460	3120	3120	3120	3120	0
229	20250204	152200	17813460	3120	3120	3120	3120	0
230	20250204	152100	17813460	3120	3120	3120	3120	0
231	20250204	152000	17813460	3120	3120	3120	3120	0
232	20250204	151900	17813460	3120	3110	3120	3110	276
233	20250204	151800	16954870	3110	3110	3110	3110	2
234	20250204	151700	16948650	3110	3110	3110	3110	0
235	20250204	151600	16948650	3110	3110	3110	3110	0
236	20250204	151500	16948650	3110	3105	3110	3105	7
237	20250204	151400	16926905	3105	3105	3105	3105	0
238	20250204	151300	16926905	3105	3105	3105	3105	10
239	20250204	151200	16895855	3085	3085	3085	3085	0
240	20250204	151100	16895855	3085	3085	3085	3085	0
241	20250204	151000	16895855	3085	3085	3085	3085	0
242	20250204	150900	16895855	3085	3085	3085	3085	0
243	20250204	150800	16895855	3085	3085	3085	3085	0
244	20250204	150700	16895855	3085	3085	3085	3085	0
245	20250204	150600	16895855	3085	3085	3085	3085	0
246	20250204	150500	16895855	3085	3085	3085	3085	0
247	20250204	150400	16895855	3085	3085	3085	3085	0
248	20250204	150300	16895855	3085	3085	3085	3085	0
249	20250204	150200	16895855	3085	3085	3085	3085	0
250	20250204	150100	16895855	3085	3085	3085	3085	0
251	20250204	150000	16895855	3085	3085	3085	3085	0
252	20250204	145900	16895855	3085	3085	3085	3085	0
253	20250204	145800	16895855	3085	3085	3085	3085	0
254	20250204	145700	16895855	3085	3085	3085	3085	0
255	20250204	145600	16895855	3085	3085	3085	3085	0
256	20250204	145500	16895855	3085	3085	3085	3085	0
257	20250204	145400	16895855	3085	3085	3085	3085	0
258	20250204	145300	16895855	3085	3085	3085	3085	2
259	20250204	145200	16889685	3090	3090	3090	3090	0
260	20250204	145100	16889685	3090	3090	3090	3090	0
261	20250204	145000	16889685	3090	3090	3090	3090	0
262	20250204	144900	16889685	3090	3090	3090	3090	0
263	20250204	144800	16889685	3090	3090	3090	3090	0
264	20250204	144700	16889685	3090	3090	3090	3090	0
265	20250204	144600	16889685	3090	3090	3090	3090	0
266	20250204	144500	16889685	3090	3090	3090	3090	0
267	20250204	144400	16889685	3090	3090	3090	3090	0
268	20250204	144300	16889685	3090	3090	3090	3090	0
269	20250204	144200	16889685	3090	3090	3090	3090	0
270	20250204	144100	16889685	3090	3090	3090	3090	0
271	20250204	144000	16889685	3090	3090	3090	3090	5
272	20250204	143900	16874235	3090	3090	3090	3090	0
273	20250204	143800	16874235	3090	3090	3090	3090	0
274	20250204	143700	16874235	3090	3090	3090	3090	0
275	20250204	143600	16874235	3090	3090	3090	3090	0
276	20250204	143500	16874235	3090	3090	3090	3090	0
277	20250204	143400	16874235	3090	3090	3090	3090	0
278	20250204	143300	16874235	3090	3090	3090	3090	0
279	20250204	143200	16874235	3090	3090	3090	3090	0
280	20250204	143100	16874235	3090	3090	3090	3090	0
281	20250204	143000	16874235	3090	3090	3090	3090	0
282	20250204	142900	16874235	3090	3090	3090	3090	0
283	20250204	142800	16874235	3090	3090	3090	3090	0
284	20250204	142700	16874235	3090	3090	3090	3090	0
285	20250204	142600	16874235	3090	3090	3090	3090	0
286	20250204	142500	16874235	3090	3090	3090	3090	0
287	20250204	142400	16874235	3090	3090	3090	3090	0
288	20250204	142300	16874235	3090	3090	3090	3090	0
289	20250204	142200	16874235	3090	3090	3090	3090	0
290	20250204	142100	16874235	3090	3090	3090	3090	0
291	20250204	142000	16874235	3090	3090	3090	3090	0
292	20250204	141900	16874235	3090	3090	3090	3090	0
293	20250204	141800	16874235	3090	3090	3090	3090	0
294	20250204	141700	16874235	3090	3090	3090	3090	0
295	20250204	141600	16874235	3090	3090	3090	3090	0
296	20250204	141500	16874235	3090	3090	3090	3090	0
297	20250204	141400	16874235	3090	3090	3090	3090	0
298	20250204	141300	16874235	3090	3095	3095	3090	7
299	20250204	141200	16852590	3115	3115	3115	3115	0
300	20250204	141100	16852590	3115	3115	3115	3115	0
301	20250204	141000	16852590	3115	3115	3115	3115	0
302	20250204	140900	16852590	3115	3115	3115	3115	0
303	20250204	140800	16852590	3115	3115	3115	3115	0
304	20250204	140700	16852590	3115	3115	3115	3115	0
305	20250204	140600	16852590	3115	3115	3115	3115	0
306	20250204	140500	16852590	3115	3115	3115	3115	0
307	20250204	140400	16852590	3115	3115	3115	3115	0
308	20250204	140300	16852590	3115	3115	3115	3115	0
309	20250204	140200	16852590	3115	3115	3115	3115	0
310	20250204	140100	16852590	3115	3115	3115	3115	0
311	20250204	140000	16852590	3115	3115	3115	3115	0
312	20250204	135900	16852590	3115	3115	3115	3115	0
313	20250204	135800	16852590	3115	3115	3115	3115	0
314	20250204	135700	16852590	3115	3115	3115	3115	0
315	20250204	135600	16852590	3115	3115	3115	3115	0
316	20250204	135500	16852590	3115	3115	3115	3115	0
317	20250204	135400	16852590	3115	3115	3115	3115	0
318	20250204	135300	16852590	3115	3115	3115	3115	0
319	20250204	135200	16852590	3115	3115	3115	3115	0
320	20250204	135100	16852590	3115	3115	3115	3115	0
321	20250204	135000	16852590	3115	3115	3115	3115	0
322	20250204	134900	16852590	3115	3115	3115	3115	0
323	20250204	134800	16852590	3115	3115	3115	3115	0
324	20250204	134700	16852590	3115	3115	3115	3115	0
325	20250204	134600	16852590	3115	3115	3115	3115	0
326	20250204	134500	16852590	3115	3115	3115	3115	0
327	20250204	134400	16852590	3115	3115	3115	3115	0
328	20250204	134300	16852590	3115	3115	3115	3115	0
329	20250204	134200	16852590	3115	3115	3115	3115	0
330	20250204	134100	16852590	3115	3115	3115	3115	0
331	20250204	134000	16852590	3115	3115	3115	3115	0
332	20250204	133900	16852590	3115	3115	3115	3115	0
333	20250204	133800	16852590	3115	3115	3115	3115	0
334	20250204	133700	16852590	3115	3115	3115	3115	0
335	20250204	133600	16852590	3115	3115	3115	3115	0
336	20250204	133500	16852590	3115	3115	3115	3115	46
337	20250204	133400	16709300	3115	3115	3115	3115	405
338	20250204	133300	15447725	3120	3120	3120	3120	0
339	20250204	133200	15447725	3120	3120	3120	3120	1
340	20250204	133100	15444605	3115	3115	3115	3115	0
341	20250204	133000	15444605	3115	3115	3115	3115	0
342	20250204	132900	15444605	3115	3115	3115	3115	0
343	20250204	132800	15444605	3115	3115	3115	3115	100
344	20250204	132700	15133105	3115	3115	3115	3115	372
345	20250204	132600	13974325	3120	3085	3120	3085	1031
346	20250204	132500	10779650	3090	3090	3090	3090	0
347	20250204	132400	10779650	3090	3090	3090	3090	0
348	20250204	132300	10779650	3090	3090	3090	3090	0
349	20250204	132200	10779650	3090	3090	3090	3090	0
350	20250204	132100	10779650	3090	3090	3090	3090	0
351	20250204	132000	10779650	3090	3090	3090	3090	0
352	20250204	131900	10779650	3090	3090	3090	3090	0
353	20250204	131800	10779650	3090	3090	3090	3090	0
354	20250204	131700	10779650	3090	3090	3090	3090	0
355	20250204	131600	10779650	3090	3090	3090	3090	0
356	20250204	131500	10779650	3090	3090	3090	3090	0
357	20250204	131400	10779650	3090	3090	3090	3090	0
358	20250204	131300	10779650	3090	3090	3090	3090	0
359	20250204	131200	10779650	3090	3090	3090	3090	0
360	20250204	131100	10779650	3090	3090	3090	3090	0
361	20250204	131000	10779650	3090	3090	3090	3090	0
362	20250204	130900	10779650	3090	3090	3090	3090	0
363	20250204	130800	10779650	3090	3090	3090	3090	0
364	20250204	130700	10779650	3090	3090	3090	3090	0
365	20250204	130600	10779650	3090	3090	3090	3090	0
366	20250204	130500	10779650	3090	3090	3090	3090	0
367	20250204	130400	10779650	3090	3090	3090	3090	0
368	20250204	130300	10779650	3090	3090	3090	3090	0
369	20250204	130200	10779650	3090	3090	3090	3090	0
370	20250204	130100	10779650	3090	3090	3090	3090	0
371	20250204	130000	10779650	3090	3090	3090	3090	0
372	20250204	125900	10779650	3090	3090	3090	3090	0
373	20250204	125800	10779650	3090	3090	3090	3090	0
374	20250204	125700	10779650	3090	3090	3090	3090	0
375	20250204	125600	10779650	3090	3090	3090	3090	0
376	20250204	125500	10779650	3090	3090	3090	3090	0
377	20250204	125400	10779650	3090	3090	3090	3090	0
378	20250204	125300	10779650	3090	3090	3090	3090	0
379	20250204	125200	10779650	3090	3090	3090	3090	0
380	20250204	125100	10779650	3090	3090	3090	3090	0
381	20250204	125000	10779650	3090	3090	3090	3090	0
382	20250204	124900	10779650	3090	3090	3090	3090	0
383	20250204	124800	10779650	3090	3090	3090	3090	0
384	20250204	124700	10779650	3090	3090	3090	3090	0
385	20250204	124600	10779650	3090	3090	3090	3090	0
386	20250204	124500	10779650	3090	3090	3090	3090	0
387	20250204	124400	10779650	3090	3090	3090	3090	1
388	20250204	124300	10776560	3090	3090	3090	3090	0
389	20250204	124200	10776560	3090	3090	3090	3090	0
390	20250204	124100	10776560	3090	3090	3090	3090	0
391	20250204	124000	10776560	3090	3090	3090	3090	0
392	20250204	123900	10776560	3090	3090	3090	3090	9
393	20250204	123800	10748750	3090	3090	3090	3090	0
394	20250204	123700	10748750	3090	3090	3090	3090	0
395	20250204	123600	10748750	3090	3090	3090	3090	0
396	20250204	123500	10748750	3090	3090	3090	3090	1
397	20250204	123400	10745660	3085	3085	3085	3085	149
398	20250204	123300	10285995	3085	3085	3085	3085	0
399	20250204	123200	10285995	3085	3085	3085	3085	0
400	20250204	123100	10285995	3085	3085	3085	3085	0
401	20250204	123000	10285995	3085	3085	3085	3085	10
402	20250204	122900	10255145	3085	3085	3085	3085	1010
403	20250204	122800	7139295	3085	3085	3085	3085	94
404	20250204	122700	6849305	3085	3085	3085	3085	0
405	20250204	122600	6849305	3085	3085	3085	3085	0
406	20250204	122500	6849305	3085	3085	3085	3085	0
407	20250204	122400	6849305	3085	3085	3085	3085	0
408	20250204	122300	6849305	3085	3085	3085	3085	10
409	20250204	122200	6818455	3085	3085	3085	3085	0
410	20250204	122100	6818455	3085	3085	3085	3085	0
411	20250204	122000	6818455	3085	3085	3085	3085	0
412	20250204	121900	6818455	3085	3085	3085	3085	0
413	20250204	121800	6818455	3085	3085	3085	3085	0
414	20250204	121700	6818455	3085	3085	3085	3085	10
415	20250204	121600	6787605	3085	3085	3085	3085	40
416	20250204	121500	6664205	3085	3085	3085	3085	10
417	20250204	121400	6633355	3085	3085	3085	3085	0
418	20250204	121300	6633355	3085	3085	3085	3085	3
419	20250204	121200	6624100	3090	3090	3090	3090	0
420	20250204	121100	6624100	3090	3090	3090	3090	0
421	20250204	121000	6624100	3090	3090	3090	3090	0
422	20250204	120900	6624100	3090	3090	3090	3090	34
423	20250204	120800	6519040	3085	3085	3085	3085	0
424	20250204	120700	6519040	3085	3085	3085	3085	0
425	20250204	120600	6519040	3085	3085	3085	3085	0
426	20250204	120500	6519040	3085	3085	3085	3085	0
427	20250204	120400	6519040	3085	3085	3085	3085	0
428	20250204	120300	6519040	3085	3085	3085	3085	0
429	20250204	120200	6519040	3085	3085	3085	3085	0
430	20250204	120100	6519040	3085	3085	3085	3085	0
431	20250204	120000	6519040	3085	3085	3085	3085	7
432	20250204	115900	6497445	3085	3085	3085	3085	0
433	20250204	115800	6497445	3085	3085	3085	3085	0
434	20250204	115700	6497445	3085	3085	3085	3085	0
435	20250204	115600	6497445	3085	3085	3085	3085	0
436	20250204	115500	6497445	3085	3085	3085	3085	0
437	20250204	115400	6497445	3085	3085	3085	3085	0
438	20250204	115300	6497445	3085	3085	3085	3085	0
439	20250204	115200	6497445	3085	3085	3085	3085	0
440	20250204	115100	6497445	3085	3085	3085	3085	0
441	20250204	115000	6497445	3085	3085	3085	3085	0
442	20250204	114900	6497445	3085	3085	3085	3085	0
443	20250204	114800	6497445	3085	3085	3085	3085	0
444	20250204	114700	6497445	3085	3085	3085	3085	0
445	20250204	114600	6497445	3085	3085	3085	3085	0
446	20250204	114500	6497445	3085	3085	3085	3085	0
447	20250204	114400	6497445	3085	3085	3085	3085	0
448	20250204	114300	6497445	3085	3085	3085	3085	0
449	20250204	114200	6497445	3085	3085	3085	3085	0
450	20250204	114100	6497445	3085	3085	3085	3085	0
451	20250204	114000	6497445	3085	3085	3085	3085	0
452	20250204	113900	6497445	3085	3085	3085	3085	0
453	20250204	113800	6497445	3085	3085	3085	3085	0
454	20250204	113700	6497445	3085	3085	3085	3085	0
455	20250204	113600	6497445	3085	3085	3085	3085	0
456	20250204	113500	6497445	3085	3085	3085	3085	0
457	20250204	113400	6497445	3085	3085	3085	3085	0
458	20250204	113300	6497445	3085	3085	3085	3085	0
459	20250204	113200	6497445	3085	3085	3085	3085	0
460	20250204	113100	6497445	3085	3085	3085	3085	0
461	20250204	113000	6497445	3085	3085	3085	3085	0
462	20250204	112900	6497445	3085	3085	3085	3085	0
463	20250204	112800	6497445	3085	3085	3085	3085	0
464	20250204	112700	6497445	3085	3085	3085	3085	0
465	20250204	112600	6497445	3085	3085	3085	3085	0
466	20250204	112500	6497445	3085	3085	3085	3085	0
467	20250204	112400	6497445	3085	3085	3085	3085	0
468	20250204	112300	6497445	3085	3085	3085	3085	0
469	20250204	112200	6497445	3085	3085	3085	3085	9
470	20250204	112100	6469680	3085	3085	3085	3085	0
471	20250204	112000	6469680	3085	3085	3085	3085	0
472	20250204	111900	6469680	3085	3085	3085	3085	1
473	20250204	111800	6466595	3085	3085	3085	3085	0
474	20250204	111700	6466595	3085	3085	3085	3085	0
475	20250204	111600	6466595	3085	3085	3085	3085	0
476	20250204	111500	6466595	3085	3085	3085	3085	0
477	20250204	111400	6466595	3085	3085	3085	3085	0
478	20250204	111300	6466595	3085	3085	3085	3085	0
479	20250204	111200	6466595	3085	3085	3085	3085	33
480	20250204	111100	6364790	3090	3090	3090	3090	0
481	20250204	111000	6364790	3090	3090	3090	3090	0
482	20250204	110900	6364790	3090	3090	3090	3090	0
483	20250204	110800	6364790	3090	3090	3090	3090	0
484	20250204	110700	6364790	3090	3090	3090	3090	0
485	20250204	110600	6364790	3090	3090	3090	3090	0
486	20250204	110500	6364790	3090	3090	3090	3090	0
487	20250204	110400	6364790	3090	3090	3090	3090	0
488	20250204	110300	6364790	3090	3090	3090	3090	0
489	20250204	110200	6364790	3090	3090	3090	3090	0
490	20250204	110100	6364790	3090	3090	3090	3090	0
491	20250204	110000	6364790	3090	3090	3090	3090	0
492	20250204	105900	6364790	3090	3090	3090	3090	0
493	20250204	105800	6364790	3090	3090	3090	3090	0
494	20250204	105700	6364790	3090	3090	3090	3090	0
495	20250204	105600	6364790	3090	3090	3090	3090	0
496	20250204	105500	6364790	3090	3090	3090	3090	0
497	20250204	105400	6364790	3090	3090	3090	3090	0
498	20250204	105300	6364790	3090	3090	3090	3090	0
499	20250204	105200	6364790	3090	3090	3090	3090	0
500	20250204	105100	6364790	3090	3090	3090	3090	0
501	20250204	105000	6364790	3090	3090	3090	3090	0
502	20250204	104900	6364790	3090	3090	3090	3090	0
503	20250204	104800	6364790	3090	3090	3090	3090	0
504	20250204	104700	6364790	3090	3090	3090	3090	0
505	20250204	104600	6364790	3090	3090	3090	3090	0
506	20250204	104500	6364790	3090	3090	3090	3090	0
507	20250204	104400	6364790	3090	3090	3090	3090	0
508	20250204	104300	6364790	3090	3090	3090	3090	0
509	20250204	104200	6364790	3090	3090	3090	3090	0
510	20250204	104100	6364790	3090	3090	3090	3090	2
511	20250204	104000	6358610	3085	3085	3085	3085	0
512	20250204	103900	6358610	3085	3085	3085	3085	0
513	20250204	103800	6358610	3085	3085	3085	3085	0
514	20250204	103700	6358610	3085	3085	3085	3085	0
515	20250204	103600	6358610	3085	3085	3085	3085	0
516	20250204	103500	6358610	3085	3085	3085	3085	0
517	20250204	103400	6358610	3085	3085	3085	3085	0
518	20250204	103300	6358610	3085	3085	3085	3085	0
519	20250204	103200	6358610	3085	3085	3085	3085	0
520	20250204	103100	6358610	3085	3085	3085	3085	0
521	20250204	103000	6358610	3085	3085	3085	3085	0
522	20250204	102900	6358610	3085	3085	3085	3085	0
523	20250204	102800	6358610	3085	3075	3085	3075	530
524	20250204	102700	4726455	3070	3070	3070	3070	0
525	20250204	102600	4726455	3070	3070	3070	3070	1
526	20250204	102500	4723385	3070	3070	3070	3070	10
527	20250204	102400	4692685	3070	3070	3070	3070	0
528	20250204	102300	4692685	3070	3070	3070	3070	33
529	20250204	102200	4591375	3070	3070	3070	3070	0
530	20250204	102100	4591375	3070	3070	3070	3070	0
531	20250204	102000	4591375	3070	3070	3070	3070	0
532	20250204	101900	4591375	3070	3070	3070	3070	0
533	20250204	101800	4591375	3070	3070	3070	3070	15
534	20250204	101700	4545325	3070	3070	3070	3070	3
535	20250204	101600	4536115	3070	3070	3070	3070	11
536	20250204	101500	4502345	3070	3070	3070	3070	1
537	20250204	101400	4499275	3070	3070	3070	3070	0
538	20250204	101300	4499275	3070	3070	3070	3070	9
539	20250204	101200	4471645	3070	3070	3070	3070	1
540	20250204	101100	4468575	3070	3070	3070	3070	17
541	20250204	101000	4416385	3075	3075	3075	3075	0
542	20250204	100900	4416385	3075	3075	3075	3075	1
543	20250204	100800	4413310	3075	3075	3075	3075	0
544	20250204	100700	4413310	3075	3075	3075	3075	1
545	20250204	100600	4410235	3075	3075	3075	3075	0
546	20250204	100500	4410235	3075	3075	3075	3075	0
547	20250204	100400	4410235	3075	3075	3075	3075	91
548	20250204	100300	4130410	3075	3075	3075	3075	0
549	20250204	100200	4130410	3075	3075	3075	3075	0
550	20250204	100100	4130410	3075	3075	3075	3075	0
551	20250204	100000	4130410	3075	3075	3075	3075	29
552	20250204	095900	4041235	3075	3075	3075	3075	0
553	20250204	095800	4041235	3075	3075	3075	3075	0
554	20250204	095700	4041235	3075	3075	3075	3075	0
555	20250204	095600	4041235	3075	3075	3075	3075	0
556	20250204	095500	4041235	3075	3075	3075	3075	0
557	20250204	095400	4041235	3075	3075	3075	3075	0
558	20250204	095300	4041235	3075	3075	3075	3075	0
559	20250204	095200	4041235	3075	3075	3075	3075	3
560	20250204	095100	4032010	3075	3075	3075	3075	0
561	20250204	095000	4032010	3075	3075	3075	3075	0
562	20250204	094900	4032010	3075	3075	3075	3075	0
563	20250204	094800	4032010	3075	3075	3075	3075	0
564	20250204	094700	4032010	3075	3075	3075	3075	0
565	20250204	094600	4032010	3075	3075	3075	3075	0
566	20250204	094500	4032010	3075	3075	3075	3075	0
567	20250204	094400	4032010	3075	3075	3075	3075	1
568	20250204	094300	4028935	3075	3075	3075	3075	0
569	20250204	094200	4028935	3075	3075	3075	3075	0
570	20250204	094100	4028935	3075	3075	3075	3075	0
571	20250204	094000	4028935	3075	3075	3075	3075	0
572	20250204	093900	4028935	3075	3075	3075	3075	0
573	20250204	093800	4028935	3075	3075	3075	3075	0
574	20250204	093700	4028935	3075	3075	3075	3075	1
575	20250204	093600	4025860	3075	3075	3075	3075	0
576	20250204	093500	4025860	3075	3075	3075	3075	1
577	20250204	093400	4022785	3075	3075	3075	3075	0
578	20250204	093300	4022785	3075	3075	3075	3075	1
579	20250204	093200	4019710	3075	3075	3075	3075	0
580	20250204	093100	4019710	3075	3075	3075	3075	0
581	20250204	093000	4019710	3075	3075	3075	3075	0
582	20250204	092900	4019710	3075	3075	3075	3075	0
583	20250204	092800	4019710	3075	3075	3075	3075	0
584	20250204	092700	4019710	3075	3075	3075	3075	0
585	20250204	092600	4019710	3075	3075	3075	3075	1
586	20250204	092500	4016635	3075	3075	3075	3075	0
587	20250204	092400	4016635	3075	3075	3075	3075	111
588	20250204	092300	3675310	3075	3075	3075	3075	0
589	20250204	092200	3675310	3075	3075	3075	3075	0
590	20250204	092100	3675310	3075	3070	3075	3070	751
591	20250204	092000	1366120	3070	3070	3070	3070	32
592	20250204	091900	1267880	3070	3070	3070	3070	0
593	20250204	091800	1267880	3070	3070	3070	3070	0
594	20250204	091700	1267880	3070	3070	3070	3070	1
595	20250204	091600	1264810	3070	3070	3070	3070	0
596	20250204	091500	1264810	3070	3065	3070	3065	8
597	20250204	091400	1240275	3065	3065	3065	3065	0
598	20250204	091300	1240275	3065	3065	3065	3065	1
599	20250204	091200	1237210	3070	3070	3070	3070	0
600	20250204	091100	1237210	3070	3070	3070	3070	0
601	20250204	091000	1237210	3070	3070	3070	3070	0
602	20250204	090900	1237210	3070	3070	3070	3070	0
603	20250204	090800	1237210	3070	3070	3070	3070	2
604	20250204	090700	1231070	3070	3070	3070	3070	0
605	20250204	090600	1231070	3070	3070	3070	3070	0
606	20250204	090500	1231070	3070	3070	3070	3070	0
607	20250204	090400	1231070	3070	3070	3070	3070	0
608	20250204	090300	1231070	3070	3070	3070	3070	0
609	20250204	090200	1231070	3070	3070	3070	3070	0
610	20250204	090100	1231070	3070	3070	3070	3070	0
611	20250204	090000	1231070	3070	3070	3070	3070	401