KissMeData/124500/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201500	479258345	5030	5030	5030	5030	251
3	20250204	201400	479258345	5030	5030	5030	5030	0
4	20250204	201300	479258345	5030	5030	5030	5030	0
5	20250204	201200	479258345	5030	5030	5030	5030	0
6	20250204	201100	479258345	5030	5030	5030	5030	0
7	20250204	201000	479258345	5030	5030	5030	5030	0
8	20250204	200900	479258345	5030	5030	5030	5030	0
9	20250204	200800	479258345	5030	5030	5030	5030	0
10	20250204	200700	479258345	5030	5030	5030	5030	0
11	20250204	200600	479258345	5030	5030	5030	5030	0
12	20250204	200500	479258345	5030	5030	5030	5030	0
13	20250204	200400	479258345	5030	5030	5030	5030	0
14	20250204	200300	479258345	5030	5030	5030	5030	0
15	20250204	200200	479258345	5030	5030	5030	5030	0
16	20250204	200100	479258345	5030	5030	5030	5030	0
17	20250204	200000	479258345	5030	5030	5030	5030	0
18	20250204	195900	479258345	5030	5030	5030	5030	0
19	20250204	195800	479258345	5030	5030	5030	5030	0
20	20250204	195700	479258345	5030	5030	5030	5030	0
21	20250204	195600	479258345	5030	5030	5030	5030	0
22	20250204	195500	479258345	5030	5030	5030	5030	0
23	20250204	195400	479258345	5030	5030	5030	5030	0
24	20250204	195300	479258345	5030	5030	5030	5030	0
25	20250204	195200	479258345	5030	5030	5030	5030	0
26	20250204	195100	479258345	5030	5030	5030	5030	0
27	20250204	195000	479258345	5030	5030	5030	5030	0
28	20250204	194900	479258345	5030	5030	5030	5030	0
29	20250204	194800	479258345	5030	5030	5030	5030	0
30	20250204	194700	479258345	5030	5030	5030	5030	0
31	20250204	194600	479258345	5030	5030	5030	5030	0
32	20250204	194500	479258345	5030	5030	5030	5030	251
33	20250204	194400	479258345	5030	5030	5030	5030	0
34	20250204	194300	479258345	5030	5030	5030	5030	0
35	20250204	194200	479258345	5030	5030	5030	5030	0
36	20250204	194100	479258345	5030	5030	5030	5030	0
37	20250204	194000	479258345	5030	5030	5030	5030	0
38	20250204	193900	479258345	5030	5030	5030	5030	0
39	20250204	193800	479258345	5030	5030	5030	5030	0
40	20250204	193700	479258345	5030	5030	5030	5030	0
41	20250204	193600	479258345	5030	5030	5030	5030	0
42	20250204	193500	479258345	5030	5030	5030	5030	0
43	20250204	193400	479258345	5030	5030	5030	5030	0
44	20250204	193300	479258345	5030	5030	5030	5030	0
45	20250204	193200	479258345	5030	5030	5030	5030	0
46	20250204	193100	479258345	5030	5030	5030	5030	0
47	20250204	193000	479258345	5030	5030	5030	5030	0
48	20250204	192900	479258345	5030	5030	5030	5030	0
49	20250204	192800	479258345	5030	5030	5030	5030	0
50	20250204	192700	479258345	5030	5030	5030	5030	0
51	20250204	192600	479258345	5030	5030	5030	5030	0
52	20250204	192500	479258345	5030	5030	5030	5030	0
53	20250204	192400	479258345	5030	5030	5030	5030	0
54	20250204	192300	479258345	5030	5030	5030	5030	0
55	20250204	192200	479258345	5030	5030	5030	5030	0
56	20250204	192100	479258345	5030	5030	5030	5030	0
57	20250204	192000	479258345	5030	5030	5030	5030	0
58	20250204	191900	479258345	5030	5030	5030	5030	0
59	20250204	191800	479258345	5030	5030	5030	5030	0
60	20250204	191700	479258345	5030	5030	5030	5030	0
61	20250204	191600	479258345	5030	5030	5030	5030	0
62	20250204	191500	479258345	5030	5030	5030	5030	251
63	20250204	191400	479258345	5030	5030	5030	5030	0
64	20250204	191300	479258345	5030	5030	5030	5030	0
65	20250204	191200	479258345	5030	5030	5030	5030	0
66	20250204	191100	479258345	5030	5030	5030	5030	0
67	20250204	191000	479258345	5030	5030	5030	5030	0
68	20250204	190900	479258345	5030	5030	5030	5030	0
69	20250204	190800	479258345	5030	5030	5030	5030	0
70	20250204	190700	479258345	5030	5030	5030	5030	0
71	20250204	190600	479258345	5030	5030	5030	5030	0
72	20250204	190500	479258345	5030	5030	5030	5030	0
73	20250204	190400	479258345	5030	5030	5030	5030	0
74	20250204	190300	479258345	5030	5030	5030	5030	0
75	20250204	190200	479258345	5030	5030	5030	5030	0
76	20250204	190100	479258345	5030	5030	5030	5030	0
77	20250204	190000	479258345	5030	5030	5030	5030	0
78	20250204	185900	479258345	5030	5030	5030	5030	0
79	20250204	185800	479258345	5030	5030	5030	5030	0
80	20250204	185700	479258345	5030	5030	5030	5030	0
81	20250204	185600	479258345	5030	5030	5030	5030	0
82	20250204	185500	479258345	5030	5030	5030	5030	0
83	20250204	185400	479258345	5030	5030	5030	5030	0
84	20250204	185300	479258345	5030	5030	5030	5030	0
85	20250204	185200	479258345	5030	5030	5030	5030	0
86	20250204	185100	479258345	5030	5030	5030	5030	0
87	20250204	185000	479258345	5030	5030	5030	5030	0
88	20250204	184900	479258345	5030	5030	5030	5030	0
89	20250204	184800	479258345	5030	5030	5030	5030	0
90	20250204	184700	479258345	5030	5030	5030	5030	0
91	20250204	184600	479258345	5030	5030	5030	5030	0
92	20250204	184500	479258345	5030	5030	5030	5030	251
93	20250204	184400	479258345	5030	5030	5030	5030	0
94	20250204	184300	479258345	5030	5030	5030	5030	0
95	20250204	184200	479258345	5030	5030	5030	5030	0
96	20250204	184100	479258345	5030	5030	5030	5030	0
97	20250204	184000	479258345	5030	5030	5030	5030	0
98	20250204	183900	479258345	5030	5030	5030	5030	0
99	20250204	183800	479258345	5030	5030	5030	5030	0
100	20250204	183700	479258345	5030	5030	5030	5030	0
101	20250204	183600	479258345	5030	5030	5030	5030	0
102	20250204	183500	479258345	5030	5030	5030	5030	0
103	20250204	183400	479258345	5030	5030	5030	5030	0
104	20250204	183300	479258345	5030	5030	5030	5030	0
105	20250204	183200	479258345	5030	5030	5030	5030	0
106	20250204	183100	479258345	5030	5030	5030	5030	0
107	20250204	183000	479258345	5030	5030	5030	5030	0
108	20250204	182900	479258345	5030	5030	5030	5030	0
109	20250204	182800	479258345	5030	5030	5030	5030	0
110	20250204	182700	479258345	5030	5030	5030	5030	0
111	20250204	182600	479258345	5030	5030	5030	5030	0
112	20250204	182500	479258345	5030	5030	5030	5030	0
113	20250204	182400	479258345	5030	5030	5030	5030	0
114	20250204	182300	479258345	5030	5030	5030	5030	0
115	20250204	182200	479258345	5030	5030	5030	5030	0
116	20250204	182100	479258345	5030	5030	5030	5030	0
117	20250204	182000	479258345	5030	5030	5030	5030	0
118	20250204	181900	479258345	5030	5030	5030	5030	0
119	20250204	181800	479258345	5030	5030	5030	5030	0
120	20250204	181700	479258345	5030	5030	5030	5030	0
121	20250204	181600	479258345	5030	5030	5030	5030	0
122	20250204	181500	479258345	5030	5030	5030	5030	251
123	20250204	181400	479258345	5030	5030	5030	5030	0
124	20250204	181300	479258345	5030	5030	5030	5030	0
125	20250204	181200	479258345	5030	5030	5030	5030	0
126	20250204	181100	479258345	5030	5030	5030	5030	0
127	20250204	181000	479258345	5030	5030	5030	5030	0
128	20250204	180900	479258345	5030	5030	5030	5030	0
129	20250204	180800	479258345	5030	5030	5030	5030	0
130	20250204	180700	479258345	5030	5030	5030	5030	0
131	20250204	180600	479258345	5030	5030	5030	5030	0
132	20250204	180500	479258345	5030	5030	5030	5030	0
133	20250204	180400	479258345	5030	5030	5030	5030	0
134	20250204	180300	479258345	5030	5030	5030	5030	0
135	20250204	180200	479258345	5030	5030	5030	5030	0
136	20250204	180100	479258345	5030	5030	5030	5030	0
137	20250204	180000	479258345	5030	5030	5030	5030	0
138	20250204	175900	479258345	5030	5030	5030	5030	0
139	20250204	175800	479258345	5030	5030	5030	5030	0
140	20250204	175700	479258345	5030	5030	5030	5030	0
141	20250204	175600	479258345	5030	5030	5030	5030	0
142	20250204	175500	479258345	5030	5030	5030	5030	0
143	20250204	175400	479258345	5030	5030	5030	5030	0
144	20250204	175300	479258345	5030	5030	5030	5030	0
145	20250204	175200	479258345	5030	5030	5030	5030	0
146	20250204	175100	479258345	5030	5030	5030	5030	0
147	20250204	175000	479258345	5030	5030	5030	5030	0
148	20250204	174900	479258345	5030	5030	5030	5030	0
149	20250204	174800	479258345	5030	5030	5030	5030	0
150	20250204	174700	479258345	5030	5030	5030	5030	0
151	20250204	174600	479258345	5030	5030	5030	5030	0
152	20250204	174500	479258345	5030	5030	5030	5030	251
153	20250204	174400	479258345	5030	5030	5030	5030	0
154	20250204	174300	479258345	5030	5030	5030	5030	0
155	20250204	174200	479258345	5030	5030	5030	5030	0
156	20250204	174100	479258345	5030	5030	5030	5030	0
157	20250204	174000	479258345	5030	5030	5030	5030	0
158	20250204	173900	479258345	5030	5030	5030	5030	0
159	20250204	173800	479258345	5030	5030	5030	5030	0
160	20250204	173700	479258345	5030	5030	5030	5030	0
161	20250204	173600	479258345	5030	5030	5030	5030	0
162	20250204	173500	479258345	5030	5030	5030	5030	0
163	20250204	173400	479258345	5030	5030	5030	5030	0
164	20250204	173300	479258345	5030	5030	5030	5030	0
165	20250204	173200	479258345	5030	5030	5030	5030	0
166	20250204	173100	479258345	5030	5030	5030	5030	0
167	20250204	173000	479258345	5030	5030	5030	5030	0
168	20250204	172900	479258345	5030	5030	5030	5030	0
169	20250204	172800	479258345	5030	5030	5030	5030	0
170	20250204	172700	479258345	5030	5030	5030	5030	0
171	20250204	172600	479258345	5030	5030	5030	5030	0
172	20250204	172500	479258345	5030	5030	5030	5030	0
173	20250204	172400	479258345	5030	5030	5030	5030	0
174	20250204	172300	479258345	5030	5030	5030	5030	0
175	20250204	172200	479258345	5030	5030	5030	5030	0
176	20250204	172100	479258345	5030	5030	5030	5030	0
177	20250204	172000	479258345	5030	5030	5030	5030	0
178	20250204	171900	479258345	5030	5030	5030	5030	0
179	20250204	171800	479258345	5030	5030	5030	5030	0
180	20250204	171700	479258345	5030	5030	5030	5030	0
181	20250204	171600	479258345	5030	5030	5030	5030	0
182	20250204	171500	479258345	5030	5030	5030	5030	251
183	20250204	171400	479258345	5030	5030	5030	5030	0
184	20250204	171300	479258345	5030	5030	5030	5030	0
185	20250204	171200	479258345	5030	5030	5030	5030	0
186	20250204	171100	479258345	5030	5030	5030	5030	0
187	20250204	171000	479258345	5030	5030	5030	5030	0
188	20250204	170900	479258345	5030	5030	5030	5030	0
189	20250204	170800	479258345	5030	5030	5030	5030	0
190	20250204	170700	479258345	5030	5030	5030	5030	0
191	20250204	170600	479258345	5030	5030	5030	5030	0
192	20250204	170500	479258345	5030	5030	5030	5030	0
193	20250204	170400	479258345	5030	5030	5030	5030	0
194	20250204	170300	479258345	5030	5030	5030	5030	0
195	20250204	170200	479258345	5030	5030	5030	5030	0
196	20250204	170100	479258345	5030	5030	5030	5030	0
197	20250204	170000	479258345	5030	5030	5030	5030	0
198	20250204	165900	479258345	5030	5030	5030	5030	0
199	20250204	165800	479258345	5030	5030	5030	5030	0
200	20250204	165700	479258345	5030	5030	5030	5030	0
201	20250204	165600	479258345	5030	5030	5030	5030	0
202	20250204	165500	479258345	5030	5030	5030	5030	0
203	20250204	165400	479258345	5030	5030	5030	5030	0
204	20250204	165300	479258345	5030	5030	5030	5030	0
205	20250204	165200	479258345	5030	5030	5030	5030	0
206	20250204	165100	479258345	5030	5030	5030	5030	0
207	20250204	165000	479258345	5030	5030	5030	5030	0
208	20250204	164900	479258345	5030	5030	5030	5030	0
209	20250204	164800	479258345	5030	5030	5030	5030	0
210	20250204	164700	479258345	5030	5030	5030	5030	0
211	20250204	164600	479258345	5030	5030	5030	5030	0
212	20250204	164500	479258345	5030	5030	5030	5030	251
213	20250204	164400	479258345	5030	5030	5030	5030	0
214	20250204	164300	479258345	5030	5030	5030	5030	0
215	20250204	164200	479258345	5030	5030	5030	5030	0
216	20250204	164100	479258345	5030	5030	5030	5030	0
217	20250204	164000	479258345	5030	5030	5030	5030	0
218	20250204	163900	479258345	5030	5030	5030	5030	0
219	20250204	163800	479258345	5030	5030	5030	5030	0
220	20250204	163700	479258345	5030	5030	5030	5030	0
221	20250204	163600	479258345	5030	5030	5030	5030	0
222	20250204	163500	479258345	5030	5030	5030	5030	0
223	20250204	163400	479258345	5030	5030	5030	5030	0
224	20250204	163300	479258345	5030	5030	5030	5030	0
225	20250204	163200	479258345	5030	5030	5030	5030	0
226	20250204	163100	479258345	5030	5030	5030	5030	0
227	20250204	163000	479258345	5030	5030	5030	5030	0
228	20250204	162900	479258345	5030	5030	5030	5030	0
229	20250204	162800	479258345	5030	5030	5030	5030	0
230	20250204	162700	479258345	5030	5030	5030	5030	0
231	20250204	162600	479258345	5030	5030	5030	5030	0
232	20250204	162500	479258345	5030	5030	5030	5030	0
233	20250204	162400	479258345	5030	5030	5030	5030	0
234	20250204	162300	479258345	5030	5030	5030	5030	0
235	20250204	162200	479258345	5030	5030	5030	5030	0
236	20250204	162100	479258345	5030	5030	5030	5030	0
237	20250204	162000	479258345	5030	5030	5030	5030	0
238	20250204	161900	479258345	5030	5030	5030	5030	0
239	20250204	161800	479258345	5030	5030	5030	5030	0
240	20250204	161700	479258345	5030	5030	5030	5030	0
241	20250204	161600	479258345	5030	5030	5030	5030	0
242	20250204	161500	479258345	5030	5030	5030	5030	251
243	20250204	161400	479258345	5030	5030	5030	5030	0
244	20250204	161300	479258345	5030	5030	5030	5030	0
245	20250204	161200	479258345	5030	5030	5030	5030	0
246	20250204	161100	479258345	5030	5030	5030	5030	0
247	20250204	161000	479258345	5030	5030	5030	5030	0
248	20250204	160900	479258345	5030	5030	5030	5030	0
249	20250204	160800	479258345	5030	5030	5030	5030	0
250	20250204	160700	479258345	5030	5030	5030	5030	0
251	20250204	160600	479258345	5030	5030	5030	5030	0
252	20250204	160500	479258345	5030	5030	5030	5030	0
253	20250204	160400	479258345	5030	5030	5030	5030	0
254	20250204	160300	479258345	5030	5030	5030	5030	0
255	20250204	160200	479258345	5030	5030	5030	5030	0
256	20250204	160100	479258345	5030	5030	5030	5030	0
257	20250204	160000	479258345	5030	5030	5030	5030	0
258	20250204	155900	479258345	5030	5030	5030	5030	0
259	20250204	155800	479258345	5030	5030	5030	5030	0
260	20250204	155700	479258345	5030	5030	5030	5030	0
261	20250204	155600	479258345	5030	5030	5030	5030	0
262	20250204	155500	479258345	5030	5030	5030	5030	0
263	20250204	155400	479258345	5030	5030	5030	5030	0
264	20250204	155300	479258345	5030	5030	5030	5030	0
265	20250204	155200	479258345	5030	5030	5030	5030	0
266	20250204	155100	479258345	5030	5030	5030	5030	0
267	20250204	155000	479258345	5030	5030	5030	5030	0
268	20250204	154900	479258345	5030	5030	5030	5030	0
269	20250204	154800	479258345	5030	5030	5030	5030	0
270	20250204	154700	479258345	5030	5030	5030	5030	0
271	20250204	154600	479258345	5030	5030	5030	5030	0
272	20250204	154500	479258345	5030	5030	5030	5030	251
273	20250204	154400	479258345	5030	5030	5030	5030	0
274	20250204	154300	479258345	5030	5030	5030	5030	0
275	20250204	154200	479258345	5030	5030	5030	5030	0
276	20250204	154100	479258345	5030	5030	5030	5030	0
277	20250204	154000	479258345	5030	5030	5030	5030	0
278	20250204	153900	479258345	5030	5030	5030	5030	0
279	20250204	153800	479258345	5030	5030	5030	5030	0
280	20250204	153700	479258345	5030	5030	5030	5030	0
281	20250204	153600	479258345	5030	5030	5030	5030	0
282	20250204	153500	479258345	5030	5030	5030	5030	0
283	20250204	153400	479258345	5030	5030	5030	5030	0
284	20250204	153300	479258345	5030	5030	5030	5030	0
285	20250204	153200	479258345	5030	5030	5030	5030	0
286	20250204	153100	479258345	5030	5030	5030	5030	0
287	20250204	153000	479258345	5030	5030	5030	5030	251
288	20250204	152900	477995815	5020	5020	5020	5020	0
289	20250204	152800	477995815	5020	5020	5020	5020	0
290	20250204	152700	477995815	5020	5020	5020	5020	0
291	20250204	152600	477995815	5020	5020	5020	5020	0
292	20250204	152500	477995815	5020	5020	5020	5020	0
293	20250204	152400	477995815	5020	5020	5020	5020	0
294	20250204	152300	477995815	5020	5020	5020	5020	0
295	20250204	152200	477995815	5020	5020	5020	5020	0
296	20250204	152100	477995815	5020	5020	5020	5020	0
297	20250204	152000	477995815	5020	5020	5020	5020	0
298	20250204	151900	477995815	5020	5020	5020	5020	104
299	20250204	151800	477473735	5030	5030	5030	5030	11
300	20250204	151700	477418405	5030	5030	5030	5030	37
301	20250204	151600	477232295	5030	5030	5030	5030	43
302	20250204	151500	477016005	5000	5000	5000	5000	100
303	20250204	151400	476516005	5030	5020	5030	5020	52
304	20250204	151300	476254955	5020	5020	5020	5020	218
305	20250204	151200	475160595	5020	5020	5020	5020	124
306	20250204	151100	474538115	5020	5020	5020	5020	1
307	20250204	151000	474533095	5010	5010	5010	5010	272
308	20250204	150900	473170375	5020	5020	5020	5020	522
309	20250204	150800	470549935	5020	5020	5020	5020	0
310	20250204	150700	470549935	5020	5020	5020	5020	0
311	20250204	150600	470549935	5020	5020	5020	5020	995
312	20250204	150500	465555035	5020	5020	5020	5020	932
313	20250204	150400	460876395	5020	5020	5020	5020	2
314	20250204	150300	460866355	5030	5030	5030	5030	18
315	20250204	150200	460775815	5030	5030	5030	5030	150
316	20250204	150100	460021315	5030	5030	5030	5030	17
317	20250204	150000	459935805	5030	5030	5030	5030	0
318	20250204	145900	459935805	5030	5030	5030	5030	0
319	20250204	145800	459935805	5030	5030	5030	5030	0
320	20250204	145700	459935805	5030	5030	5030	5030	2
321	20250204	145600	459925745	5000	5000	5000	5000	1342
322	20250204	145500	453215745	5040	5030	5040	5030	552
323	20250204	145400	450439175	5030	5030	5030	5030	0
324	20250204	145300	450439175	5030	5030	5030	5030	1
325	20250204	145200	450434145	4995	4995	4995	4995	0
326	20250204	145100	450434145	4995	5000	5000	4995	327
327	20250204	145000	448799155	5040	5040	5040	5040	0
328	20250204	144900	448799155	5040	5040	5040	5040	2
329	20250204	144800	448789075	5000	5000	5000	5000	0
330	20250204	144700	448789075	5000	5000	5000	5000	0
331	20250204	144600	448789075	5000	5000	5000	5000	0
332	20250204	144500	448789075	5000	5010	5040	5000	3250
333	20250204	144400	432533085	5040	5040	5040	5040	2
334	20250204	144300	432523005	5020	5020	5020	5020	0
335	20250204	144200	432523005	5020	5020	5020	5020	448
336	20250204	144100	430274045	5020	5020	5020	5020	0
337	20250204	144000	430274045	5020	5020	5020	5020	22
338	20250204	143900	430163605	5020	4995	5020	4995	176
339	20250204	143800	429283835	5020	5020	5020	5020	1
340	20250204	143700	429278815	5000	5000	5000	5000	0
341	20250204	143600	429278815	5000	5000	5000	5000	11
342	20250204	143500	429223815	5020	4990	5020	4990	355
343	20250204	143400	427452330	5010	5010	5010	5010	70
344	20250204	143300	427101630	5020	5020	5020	5020	0
345	20250204	143200	427101630	5020	4995	5020	4995	1252
346	20250204	143100	420847440	5010	5000	5020	4995	1533
347	20250204	143000	413188910	5020	5010	5020	5010	40
348	20250204	142900	412988420	5000	5000	5000	5000	5
349	20250204	142800	412963420	5020	5020	5020	5020	0
350	20250204	142700	412963420	5020	5020	5020	5020	3
351	20250204	142600	412948360	5020	5020	5020	5020	0
352	20250204	142500	412948360	5020	5020	5020	5020	0
353	20250204	142400	412948360	5020	5020	5020	5020	0
354	20250204	142300	412948360	5020	5020	5020	5020	0
355	20250204	142200	412948360	5020	5020	5020	5020	0
356	20250204	142100	412948360	5020	5020	5020	5020	10
357	20250204	142000	412898160	4995	4995	4995	4995	300
358	20250204	141900	411399660	5020	5020	5020	5020	0
359	20250204	141800	411399660	5020	5020	5020	5020	0
360	20250204	141700	411399660	5020	5000	5020	5000	605
361	20250204	141600	408374460	5010	5010	5010	5010	0
362	20250204	141500	408374460	5010	5010	5010	5010	47
363	20250204	141400	408138990	5020	5020	5020	5020	0
364	20250204	141300	408138990	5020	5020	5020	5020	0
365	20250204	141200	408138990	5020	5030	5030	5020	101
366	20250204	141100	407630970	5000	5000	5000	5000	0
367	20250204	141000	407630970	5000	5000	5000	5000	300
368	20250204	140900	406130970	5000	5000	5000	5000	0
369	20250204	140800	406130970	5000	5000	5000	5000	0
370	20250204	140700	406130970	5000	5000	5000	5000	120
371	20250204	140600	405530970	5040	5040	5040	5010	343
372	20250204	140500	403809450	5040	5020	5040	5020	297
373	20250204	140400	402318250	5010	5010	5010	5010	200
374	20250204	140300	401316250	5010	5010	5010	5010	100
375	20250204	140200	400815250	5040	5040	5040	5040	184
376	20250204	140100	399887890	5040	5040	5040	5040	0
377	20250204	140000	399887890	5040	5040	5040	5040	1
378	20250204	135900	399882850	5030	5030	5030	5030	330
379	20250204	135800	398222950	5030	5010	5030	5010	13
380	20250204	135700	398157760	5000	5000	5000	5000	30
381	20250204	135600	398007760	5040	5040	5040	5040	0
382	20250204	135500	398007760	5040	5010	5040	5010	335
383	20250204	135400	396323830	5040	5040	5040	5040	4
384	20250204	135300	396303670	5040	5030	5040	5030	110
385	20250204	135200	395750320	5030	5030	5030	5030	15
386	20250204	135100	395674870	5020	5030	5030	5020	37
387	20250204	135000	395489030	5030	5030	5030	5030	0
388	20250204	134900	395489030	5030	5030	5030	5030	216
389	20250204	134800	394402550	5030	5030	5030	5030	0
390	20250204	134700	394402550	5030	5030	5030	5030	1
391	20250204	134600	394397520	5010	5010	5010	5010	42
392	20250204	134500	394187100	5030	5030	5030	5030	121
393	20250204	134400	393578470	5020	5020	5020	5020	30
394	20250204	134300	393427870	5000	5000	5000	5000	0
395	20250204	134200	393427870	5000	5000	5000	5000	500
396	20250204	134100	390927870	5030	5030	5030	5030	0
397	20250204	134000	390927870	5030	5030	5030	5030	0
398	20250204	133900	390927870	5030	5030	5030	5030	0
399	20250204	133800	390927870	5030	5030	5030	5030	0
400	20250204	133700	390927870	5030	5030	5030	5030	0
401	20250204	133600	390927870	5030	5000	5030	5000	602
402	20250204	133500	387917840	5030	5030	5030	5030	0
403	20250204	133400	387917840	5030	5030	5030	5030	0
404	20250204	133300	387917840	5030	5030	5030	5030	1
405	20250204	133200	387912810	5000	5000	5000	5000	0
406	20250204	133100	387912810	5000	5010	5010	5000	618
407	20250204	133000	384821730	5010	5010	5010	5010	0
408	20250204	132900	384821730	5010	5010	5010	5010	0
409	20250204	132800	384821730	5010	5030	5030	5010	1487
410	20250204	132700	377363990	5040	5040	5040	5040	3
411	20250204	132600	377348870	5020	5020	5020	5020	0
412	20250204	132500	377348870	5020	5020	5020	5020	0
413	20250204	132400	377348870	5020	5020	5020	5020	0
414	20250204	132300	377348870	5020	5020	5020	5020	0
415	20250204	132200	377348870	5020	5020	5020	5020	153
416	20250204	132100	376580810	5020	5020	5020	5020	0
417	20250204	132000	376580810	5020	5020	5020	5020	0
418	20250204	131900	376580810	5020	5020	5020	5020	474
419	20250204	131800	374201330	5060	5060	5060	5060	0
420	20250204	131700	374201330	5060	5030	5060	5020	603
421	20250204	131600	371172260	5060	5060	5060	5060	0
422	20250204	131500	371172260	5060	5060	5060	5060	0
423	20250204	131400	371172260	5060	5060	5060	5060	0
424	20250204	131300	371172260	5060	5060	5060	5060	0
425	20250204	131200	371172260	5060	5060	5060	5060	1
426	20250204	131100	371167200	5030	5030	5030	5030	238
427	20250204	131000	369970060	5060	5060	5060	5060	0
428	20250204	130900	369970060	5060	5030	5060	5030	8
429	20250204	130800	369929790	5030	5030	5030	5030	214
430	20250204	130700	368853370	5040	5050	5050	5040	587
431	20250204	130600	365892940	5060	5060	5060	5060	0
432	20250204	130500	365892940	5060	5060	5060	5060	2
433	20250204	130400	365882820	5060	5060	5060	5060	0
434	20250204	130300	365882820	5060	5060	5060	5060	0
435	20250204	130200	365882820	5060	5060	5060	5060	0
436	20250204	130100	365882820	5060	5060	5060	5060	1
437	20250204	130000	365877760	5060	5060	5060	5060	0
438	20250204	125900	365877760	5060	5060	5060	5060	96
439	20250204	125800	365392000	5060	5060	5060	5060	0
440	20250204	125700	365392000	5060	5060	5060	5060	0
441	20250204	125600	365392000	5060	5060	5060	5060	0
442	20250204	125500	365392000	5060	5060	5060	5060	0
443	20250204	125400	365392000	5060	5060	5060	5060	1
444	20250204	125300	365386940	5050	5050	5050	5050	0
445	20250204	125200	365386940	5050	5050	5050	5050	0
446	20250204	125100	365386940	5050	5050	5050	5050	0
447	20250204	125000	365386940	5050	5060	5060	5050	715
448	20250204	124900	361774240	5090	5090	5090	5090	1
449	20250204	124800	361769150	5080	5070	5080	5070	5
450	20250204	124700	361743760	5090	5090	5090	5090	0
451	20250204	124600	361743760	5090	5090	5090	5090	0
452	20250204	124500	361743760	5090	5090	5090	5090	0
453	20250204	124400	361743760	5090	5090	5090	5090	0
454	20250204	124300	361743760	5090	5090	5090	5090	0
455	20250204	124200	361743760	5090	5090	5090	5090	0
456	20250204	124100	361743760	5090	5090	5090	5090	0
457	20250204	124000	361743760	5090	5090	5090	5090	0
458	20250204	123900	361743760	5090	5090	5090	5090	0
459	20250204	123800	361743760	5090	5090	5090	5090	1
460	20250204	123700	361738670	5050	5050	5050	5050	0
461	20250204	123600	361738670	5050	5050	5050	5050	33
462	20250204	123500	361572020	5050	5050	5050	5050	1
463	20250204	123400	361566970	5090	5090	5090	5090	0
464	20250204	123300	361566970	5090	5090	5090	5090	0
465	20250204	123200	361566970	5090	5090	5090	5090	0
466	20250204	123100	361566970	5090	5090	5090	5090	1
467	20250204	123000	361561880	5090	5090	5090	5090	0
468	20250204	122900	361561880	5090	5090	5090	5090	50
469	20250204	122800	361307380	5090	5090	5090	5090	1
470	20250204	122700	361302290	5080	5080	5080	5080	1
471	20250204	122600	361297210	5040	5040	5040	5040	0
472	20250204	122500	361297210	5040	5070	5070	5040	70
473	20250204	122400	360943620	5090	5090	5090	5090	0
474	20250204	122300	360943620	5090	5090	5090	5090	0
475	20250204	122200	360943620	5090	5090	5090	5090	0
476	20250204	122100	360943620	5090	5090	5090	5090	0
477	20250204	122000	360943620	5090	5090	5090	5090	120
478	20250204	121900	360332820	5090	5090	5090	5090	0
479	20250204	121800	360332820	5090	5070	5090	5060	601
480	20250204	121700	357291030	5070	5070	5070	5070	0
481	20250204	121600	357291030	5070	5070	5070	5070	0
482	20250204	121500	357291030	5070	5080	5080	5070	978
483	20250204	121400	352322810	5090	5090	5090	5090	0
484	20250204	121300	352322810	5090	5080	5090	5080	58
485	20250204	121200	352027680	5090	5090	5090	5090	0
486	20250204	121100	352027680	5090	5090	5090	5090	0
487	20250204	121000	352027680	5090	5060	5090	5060	203
488	20250204	120900	350997410	5060	5060	5060	5060	0
489	20250204	120800	350997410	5060	5060	5060	5060	1
490	20250204	120700	350992350	5060	5060	5060	5060	35
491	20250204	120600	350815250	5090	5090	5090	5090	0
492	20250204	120500	350815250	5090	5090	5090	5090	1
493	20250204	120400	350810160	5060	5060	5060	5060	3
494	20250204	120300	350794980	5090	5060	5090	5060	14
495	20250204	120200	350723840	5090	5080	5090	5080	788
496	20250204	120100	346720790	5040	5040	5040	5040	0
497	20250204	120000	346720790	5040	5040	5040	5040	60
498	20250204	115900	346418390	5080	5080	5080	5080	0
499	20250204	115800	346418390	5080	5080	5080	5080	0
500	20250204	115700	346418390	5080	5080	5080	5080	0
501	20250204	115600	346418390	5080	5080	5080	5080	1
502	20250204	115500	346413310	5080	5080	5080	5080	2
503	20250204	115400	346403150	5080	5080	5080	5080	47
504	20250204	115300	346164390	5080	5080	5080	5080	0
505	20250204	115200	346164390	5080	5050	5080	5050	404
506	20250204	115100	344118240	5060	5060	5060	5060	0
507	20250204	115000	344118240	5060	5060	5060	5060	0
508	20250204	114900	344118240	5060	5060	5060	5060	0
509	20250204	114800	344118240	5060	5060	5060	5060	0
510	20250204	114700	344118240	5060	5060	5060	5060	0
511	20250204	114600	344118240	5060	5060	5060	5060	0
512	20250204	114500	344118240	5060	5060	5060	5060	0
513	20250204	114400	344118240	5060	5060	5060	5060	0
514	20250204	114300	344118240	5060	5060	5060	5060	6
515	20250204	114200	344087880	5030	5030	5030	5030	50
516	20250204	114100	343836380	5070	5070	5070	5070	0
517	20250204	114000	343836380	5070	5070	5070	5070	0
518	20250204	113900	343836380	5070	5070	5070	5070	0
519	20250204	113800	343836380	5070	5070	5070	5070	0
520	20250204	113700	343836380	5070	5070	5070	5070	1
521	20250204	113600	343831310	5070	5070	5070	5070	0
522	20250204	113500	343831310	5070	5030	5070	5030	382
523	20250204	113400	341909050	5040	5050	5050	5040	700
524	20250204	113300	338379360	5060	5060	5060	5060	0
525	20250204	113200	338379360	5060	5060	5060	5060	3
526	20250204	113100	338364180	5070	5070	5070	5070	1
527	20250204	113000	338359110	5070	5040	5070	5040	152
528	20250204	112900	337593000	5040	5040	5040	5040	0
529	20250204	112800	337593000	5040	5040	5040	5040	47
530	20250204	112700	337356120	5080	5080	5080	5080	0
531	20250204	112600	337356120	5080	5050	5080	5050	1001
532	20250204	112500	332301040	5100	5100	5100	5100	0
533	20250204	112400	332301040	5100	5100	5100	5100	0
534	20250204	112300	332301040	5100	5060	5100	5060	152
535	20250204	112200	331530880	5090	5090	5090	5090	0
536	20250204	112100	331530880	5090	5090	5090	5090	0
537	20250204	112000	331530880	5090	5090	5090	5090	4
538	20250204	111900	331510520	5080	5080	5080	5080	2
539	20250204	111800	331500360	5120	5100	5130	4940	10105
540	20250204	111700	280740615	5140	5100	5140	5100	159
541	20250204	111600	279923895	5130	5130	5130	5130	0
542	20250204	111500	279923895	5130	5130	5130	5130	25
543	20250204	111400	279795645	5110	5130	5130	5110	201
544	20250204	111300	278768515	5110	5110	5110	5110	80
545	20250204	111200	278359715	5130	5130	5130	5130	0
546	20250204	111100	278359715	5130	5130	5130	5130	0
547	20250204	111000	278359715	5130	5130	5130	5130	395
548	20250204	110900	276333365	5140	5140	5140	5140	0
549	20250204	110800	276333365	5140	5140	5140	5140	0
550	20250204	110700	276333365	5140	5140	5140	5140	25
551	20250204	110600	276204865	5140	5120	5140	5120	2156
552	20250204	110500	265133385	5110	5110	5120	5110	320
553	20250204	110400	263497985	5120	5120	5120	5120	262
554	20250204	110300	262156545	5120	5120	5120	5120	1
555	20250204	110200	262151425	5120	5120	5120	5120	445
556	20250204	110100	259873025	5080	5080	5080	5080	100
557	20250204	110000	259365025	5110	5110	5110	5110	0
558	20250204	105900	259365025	5110	5110	5110	5110	0
559	20250204	105800	259365025	5110	5110	5110	5110	0
560	20250204	105700	259365025	5110	5110	5110	5110	0
561	20250204	105600	259365025	5110	5110	5110	5110	0
562	20250204	105500	259365025	5110	5110	5110	5110	1000
563	20250204	105400	254255025	5110	5110	5110	5110	131
564	20250204	105300	253585615	5110	5110	5110	5110	0
565	20250204	105200	253585615	5110	5100	5110	5100	50
566	20250204	105100	253330605	5100	5100	5100	5100	42
567	20250204	105000	253116405	5100	5100	5100	5100	0
568	20250204	104900	253116405	5100	5100	5100	5100	0
569	20250204	104800	253116405	5100	5110	5110	5080	289
570	20250204	104700	251646785	5110	5110	5110	5110	178
571	20250204	104600	250737205	5110	5090	5110	5090	130
572	20250204	104500	250074885	5100	5100	5100	5100	0
573	20250204	104400	250074885	5100	5100	5100	5100	0
574	20250204	104300	250074885	5100	5100	5100	5100	0
575	20250204	104200	250074885	5100	5100	5100	5100	64
576	20250204	104100	249748485	5110	5110	5110	5110	0
577	20250204	104000	249748485	5110	5110	5110	5110	0
578	20250204	103900	249748485	5110	5110	5110	5110	2
579	20250204	103800	249738265	5070	5070	5070	5070	1
580	20250204	103700	249733195	5070	5070	5070	5070	0
581	20250204	103600	249733195	5070	5090	5110	5070	2057
582	20250204	103500	239292325	5090	5090	5090	5090	122
583	20250204	103400	238671345	5100	5100	5100	5100	258
584	20250204	103300	237355545	5110	5110	5110	5110	0
585	20250204	103200	237355545	5110	5110	5110	5110	0
586	20250204	103100	237355545	5110	5110	5110	5110	2
587	20250204	103000	237345325	5100	5100	5100	5100	0
588	20250204	102900	237345325	5100	5100	5100	5100	2
589	20250204	102800	237335125	5100	5100	5100	5100	0
590	20250204	102700	237335125	5100	5100	5100	5100	557
591	20250204	102600	234494425	5110	5110	5110	5110	0
592	20250204	102500	234494425	5110	5110	5110	5110	100
593	20250204	102400	233983425	5100	5130	5130	5100	17
594	20250204	102300	233896695	5130	5130	5130	5130	31
595	20250204	102200	233737665	5130	5130	5130	5130	0
596	20250204	102100	233737665	5130	5130	5130	5130	2
597	20250204	102000	233727405	5120	5110	5120	5110	242
598	20250204	101900	232490775	5130	5130	5130	5130	0
599	20250204	101800	232490775	5130	5130	5130	5130	0
600	20250204	101700	232490775	5130	5130	5130	5130	3
601	20250204	101600	232475385	5130	5110	5130	5110	79
602	20250204	101500	232071655	5110	5110	5110	5110	75
603	20250204	101400	231688405	5130	5120	5130	5120	51
604	20250204	101300	231427275	5120	5120	5120	5120	0
605	20250204	101200	231427275	5120	5120	5120	5120	0
606	20250204	101100	231427275	5120	5120	5120	5120	587
607	20250204	101000	228421835	5110	5120	5120	5110	92
608	20250204	100900	227951685	5130	5120	5130	5120	2
609	20250204	100800	227941435	5130	5130	5130	5130	1
610	20250204	100700	227936305	5110	5130	5130	5110	1711
611	20250204	100600	219185105	5130	5120	5130	5120	7
612	20250204	100500	219149255	5140	5140	5140	5140	0
613	20250204	100400	219149255	5140	5140	5140	5140	100
614	20250204	100300	218635255	5140	5130	5140	5130	1287
615	20250204	100200	212032935	5140	5130	5140	5130	1033
616	20250204	100100	206726205	5130	5130	5130	5130	36
617	20250204	100000	206541525	5120	5120	5120	5120	0
618	20250204	095900	206541525	5120	5120	5120	5120	147
619	20250204	095800	205788885	5120	5120	5120	5120	1
620	20250204	095700	205783765	5110	5120	5120	5110	1317
621	20250204	095600	199045315	5120	5140	5140	5120	498
622	20250204	095500	196495535	5130	5130	5130	5130	215
623	20250204	095400	195392585	5130	5130	5130	5130	1027
624	20250204	095300	190124075	5130	5130	5130	5130	0
625	20250204	095200	190124075	5130	5120	5130	5120	517
626	20250204	095100	187477025	5120	5120	5120	5120	1
627	20250204	095000	187471905	5120	5120	5120	5120	57
628	20250204	094900	187180065	5090	5090	5090	5090	0
629	20250204	094800	187180065	5090	5120	5130	5090	528
630	20250204	094700	184474435	5100	5100	5100	5100	100
631	20250204	094600	183964435	5100	5100	5120	5100	802
632	20250204	094500	179874215	5100	5120	5120	5100	2268
633	20250204	094400	168299725	5120	5120	5130	5120	265
634	20250204	094300	166942505	5120	5100	5120	5100	3047
635	20250204	094200	151401085	5090	5070	5100	5070	7578
636	20250204	094100	112904475	5070	5070	5070	5070	1278
637	20250204	094000	106425015	5070	5070	5080	5070	2485
638	20250204	093900	93826055	5070	5070	5070	5070	1516
639	20250204	093800	86139935	5070	5060	5070	5060	563
640	20250204	093700	83288205	5060	5060	5060	5060	631
641	20250204	093600	80095345	5060	5040	5060	5040	2045
642	20250204	093500	69781315	5040	5040	5040	5040	4
643	20250204	093400	69761155	5010	5040	5040	5010	233
644	20250204	093300	68592815	5050	5050	5050	5050	0
645	20250204	093200	68592815	5050	5050	5050	5050	0
646	20250204	093100	68592815	5050	5030	5050	5030	78
647	20250204	093000	68200455	5030	5030	5030	5030	144
648	20250204	092900	67476135	5020	5020	5020	5020	300
649	20250204	092800	65970135	5030	5050	5050	5030	1079
650	20250204	092700	60542505	5030	5030	5030	5030	357
651	20250204	092600	58746795	5030	5030	5030	5030	0
652	20250204	092500	58746795	5030	5020	5030	5020	130
653	20250204	092400	58093905	5030	5040	5040	5030	561
654	20250204	092300	55270805	5060	5060	5060	5060	111
655	20250204	092200	54709145	5060	5060	5060	5060	0
656	20250204	092100	54709145	5060	5060	5060	5060	16
657	20250204	092000	54628185	5040	5040	5040	5040	0
658	20250204	091900	54628185	5040	5050	5050	5040	365
659	20250204	091800	52786565	5070	5070	5070	5070	0
660	20250204	091700	52786565	5070	5070	5070	5070	231
661	20250204	091600	51615395	5060	5070	5070	5060	211
662	20250204	091500	50547625	5070	5070	5070	5070	10
663	20250204	091400	50496925	5040	5070	5070	5040	101
664	20250204	091300	49984885	5070	5070	5070	5070	12
665	20250204	091200	49924045	5040	5050	5050	5040	858
666	20250204	091100	45598485	5040	5050	5060	5040	529
667	20250204	091000	42926075	5060	5060	5060	5060	21
668	20250204	090900	42819815	5070	5070	5070	5070	1
669	20250204	090800	42814745	5070	5070	5070	5050	705
670	20250204	090700	39240435	5080	5080	5080	5080	50
671	20250204	090600	38986435	5080	5040	5080	5040	1201
672	20250204	090500	32895355	5030	5070	5070	5030	271
673	20250204	090400	31531365	5070	5030	5070	5030	8
674	20250204	090300	31491045	5070	5070	5080	5070	177
675	20250204	090200	30593645	5070	5040	5070	5040	1217
676	20250204	090100	24440325	4995	4995	4995	4995	0
677	20250204	090000	24440325	4995	4980	4995	4980	4902