KissMeData/003010/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183900	277754765	5080	5080	5080	5080	209
3	20250204	183800	277754765	5080	5080	5080	5080	0
4	20250204	183700	277754765	5080	5080	5080	5080	0
5	20250204	183600	277754765	5080	5080	5080	5080	0
6	20250204	183500	277754765	5080	5080	5080	5080	0
7	20250204	183400	277754765	5080	5080	5080	5080	0
8	20250204	183300	277754765	5080	5080	5080	5080	0
9	20250204	183200	277754765	5080	5080	5080	5080	0
10	20250204	183100	277754765	5080	5080	5080	5080	0
11	20250204	183000	277754765	5080	5080	5080	5080	0
12	20250204	182900	277754765	5080	5080	5080	5080	0
13	20250204	182800	277754765	5080	5080	5080	5080	0
14	20250204	182700	277754765	5080	5080	5080	5080	0
15	20250204	182600	277754765	5080	5080	5080	5080	0
16	20250204	182500	277754765	5080	5080	5080	5080	0
17	20250204	182400	277754765	5080	5080	5080	5080	0
18	20250204	182300	277754765	5080	5080	5080	5080	0
19	20250204	182200	277754765	5080	5080	5080	5080	0
20	20250204	182100	277754765	5080	5080	5080	5080	0
21	20250204	182000	277754765	5080	5080	5080	5080	0
22	20250204	181900	277754765	5080	5080	5080	5080	0
23	20250204	181800	277754765	5080	5080	5080	5080	0
24	20250204	181700	277754765	5080	5080	5080	5080	0
25	20250204	181600	277754765	5080	5080	5080	5080	0
26	20250204	181500	277754765	5080	5080	5080	5080	0
27	20250204	181400	277754765	5080	5080	5080	5080	0
28	20250204	181300	277754765	5080	5080	5080	5080	0
29	20250204	181200	277754765	5080	5080	5080	5080	0
30	20250204	181100	277754765	5080	5080	5080	5080	0
31	20250204	181000	277754765	5080	5080	5080	5080	0
32	20250204	180900	277754765	5080	5080	5080	5080	209
33	20250204	180800	277754765	5080	5080	5080	5080	0
34	20250204	180700	277754765	5080	5080	5080	5080	0
35	20250204	180600	277754765	5080	5080	5080	5080	0
36	20250204	180500	277754765	5080	5080	5080	5080	0
37	20250204	180400	277754765	5080	5080	5080	5080	0
38	20250204	180300	277754765	5080	5080	5080	5080	0
39	20250204	180200	277754765	5080	5080	5080	5080	0
40	20250204	180100	277754765	5080	5080	5080	5080	0
41	20250204	180000	277754765	5080	5080	5080	5080	0
42	20250204	175900	277754765	5080	5080	5080	5080	0
43	20250204	175800	277754765	5080	5080	5080	5080	0
44	20250204	175700	277754765	5080	5080	5080	5080	0
45	20250204	175600	277754765	5080	5080	5080	5080	0
46	20250204	175500	277754765	5080	5080	5080	5080	0
47	20250204	175400	277754765	5080	5080	5080	5080	0
48	20250204	175300	277754765	5080	5080	5080	5080	0
49	20250204	175200	277754765	5080	5080	5080	5080	0
50	20250204	175100	277754765	5080	5080	5080	5080	0
51	20250204	175000	277754765	5080	5080	5080	5080	0
52	20250204	174900	277754765	5080	5080	5080	5080	0
53	20250204	174800	277754765	5080	5080	5080	5080	0
54	20250204	174700	277754765	5080	5080	5080	5080	0
55	20250204	174600	277754765	5080	5080	5080	5080	0
56	20250204	174500	277754765	5080	5080	5080	5080	0
57	20250204	174400	277754765	5080	5080	5080	5080	0
58	20250204	174300	277754765	5080	5080	5080	5080	0
59	20250204	174200	277754765	5080	5080	5080	5080	0
60	20250204	174100	277754765	5080	5080	5080	5080	0
61	20250204	174000	277754765	5080	5080	5080	5080	0
62	20250204	173900	277754765	5080	5080	5080	5080	209
63	20250204	173800	277754765	5080	5080	5080	5080	0
64	20250204	173700	277754765	5080	5080	5080	5080	0
65	20250204	173600	277754765	5080	5080	5080	5080	0
66	20250204	173500	277754765	5080	5080	5080	5080	0
67	20250204	173400	277754765	5080	5080	5080	5080	0
68	20250204	173300	277754765	5080	5080	5080	5080	0
69	20250204	173200	277754765	5080	5080	5080	5080	0
70	20250204	173100	277754765	5080	5080	5080	5080	0
71	20250204	173000	277754765	5080	5080	5080	5080	0
72	20250204	172900	277754765	5080	5080	5080	5080	0
73	20250204	172800	277754765	5080	5080	5080	5080	0
74	20250204	172700	277754765	5080	5080	5080	5080	0
75	20250204	172600	277754765	5080	5080	5080	5080	0
76	20250204	172500	277754765	5080	5080	5080	5080	0
77	20250204	172400	277754765	5080	5080	5080	5080	0
78	20250204	172300	277754765	5080	5080	5080	5080	0
79	20250204	172200	277754765	5080	5080	5080	5080	0
80	20250204	172100	277754765	5080	5080	5080	5080	0
81	20250204	172000	277754765	5080	5080	5080	5080	0
82	20250204	171900	277754765	5080	5080	5080	5080	0
83	20250204	171800	277754765	5080	5080	5080	5080	0
84	20250204	171700	277754765	5080	5080	5080	5080	0
85	20250204	171600	277754765	5080	5080	5080	5080	0
86	20250204	171500	277754765	5080	5080	5080	5080	0
87	20250204	171400	277754765	5080	5080	5080	5080	0
88	20250204	171300	277754765	5080	5080	5080	5080	0
89	20250204	171200	277754765	5080	5080	5080	5080	0
90	20250204	171100	277754765	5080	5080	5080	5080	0
91	20250204	171000	277754765	5080	5080	5080	5080	0
92	20250204	170900	277754765	5080	5080	5080	5080	209
93	20250204	170800	277754765	5080	5080	5080	5080	0
94	20250204	170700	277754765	5080	5080	5080	5080	0
95	20250204	170600	277754765	5080	5080	5080	5080	0
96	20250204	170500	277754765	5080	5080	5080	5080	0
97	20250204	170400	277754765	5080	5080	5080	5080	0
98	20250204	170300	277754765	5080	5080	5080	5080	0
99	20250204	170200	277754765	5080	5080	5080	5080	0
100	20250204	170100	277754765	5080	5080	5080	5080	0
101	20250204	170000	277754765	5080	5080	5080	5080	0
102	20250204	165900	277754765	5080	5080	5080	5080	0
103	20250204	165800	277754765	5080	5080	5080	5080	0
104	20250204	165700	277754765	5080	5080	5080	5080	0
105	20250204	165600	277754765	5080	5080	5080	5080	0
106	20250204	165500	277754765	5080	5080	5080	5080	0
107	20250204	165400	277754765	5080	5080	5080	5080	0
108	20250204	165300	277754765	5080	5080	5080	5080	0
109	20250204	165200	277754765	5080	5080	5080	5080	0
110	20250204	165100	277754765	5080	5080	5080	5080	0
111	20250204	165000	277754765	5080	5080	5080	5080	0
112	20250204	164900	277754765	5080	5080	5080	5080	0
113	20250204	164800	277754765	5080	5080	5080	5080	0
114	20250204	164700	277754765	5080	5080	5080	5080	0
115	20250204	164600	277754765	5080	5080	5080	5080	0
116	20250204	164500	277754765	5080	5080	5080	5080	0
117	20250204	164400	277754765	5080	5080	5080	5080	0
118	20250204	164300	277754765	5080	5080	5080	5080	0
119	20250204	164200	277754765	5080	5080	5080	5080	0
120	20250204	164100	277754765	5080	5080	5080	5080	0
121	20250204	164000	277754765	5080	5080	5080	5080	0
122	20250204	163900	277754765	5080	5080	5080	5080	209
123	20250204	163800	277754765	5080	5080	5080	5080	0
124	20250204	163700	277754765	5080	5080	5080	5080	0
125	20250204	163600	277754765	5080	5080	5080	5080	0
126	20250204	163500	277754765	5080	5080	5080	5080	0
127	20250204	163400	277754765	5080	5080	5080	5080	0
128	20250204	163300	277754765	5080	5080	5080	5080	0
129	20250204	163200	277754765	5080	5080	5080	5080	0
130	20250204	163100	277754765	5080	5080	5080	5080	0
131	20250204	163000	277754765	5080	5080	5080	5080	0
132	20250204	162900	277754765	5080	5080	5080	5080	0
133	20250204	162800	277754765	5080	5080	5080	5080	0
134	20250204	162700	277754765	5080	5080	5080	5080	0
135	20250204	162600	277754765	5080	5080	5080	5080	0
136	20250204	162500	277754765	5080	5080	5080	5080	0
137	20250204	162400	277754765	5080	5080	5080	5080	0
138	20250204	162300	277754765	5080	5080	5080	5080	0
139	20250204	162200	277754765	5080	5080	5080	5080	0
140	20250204	162100	277754765	5080	5080	5080	5080	0
141	20250204	162000	277754765	5080	5080	5080	5080	0
142	20250204	161900	277754765	5080	5080	5080	5080	0
143	20250204	161800	277754765	5080	5080	5080	5080	0
144	20250204	161700	277754765	5080	5080	5080	5080	0
145	20250204	161600	277754765	5080	5080	5080	5080	0
146	20250204	161500	277754765	5080	5080	5080	5080	0
147	20250204	161400	277754765	5080	5080	5080	5080	0
148	20250204	161300	277754765	5080	5080	5080	5080	0
149	20250204	161200	277754765	5080	5080	5080	5080	0
150	20250204	161100	277754765	5080	5080	5080	5080	0
151	20250204	161000	277754765	5080	5080	5080	5080	0
152	20250204	160900	277754765	5080	5080	5080	5080	209
153	20250204	160800	277754765	5080	5080	5080	5080	0
154	20250204	160700	277754765	5080	5080	5080	5080	0
155	20250204	160600	277754765	5080	5080	5080	5080	0
156	20250204	160500	277754765	5080	5080	5080	5080	0
157	20250204	160400	277754765	5080	5080	5080	5080	0
158	20250204	160300	277754765	5080	5080	5080	5080	0
159	20250204	160200	277754765	5080	5080	5080	5080	0
160	20250204	160100	277754765	5080	5080	5080	5080	0
161	20250204	160000	277754765	5080	5080	5080	5080	0
162	20250204	155900	277754765	5080	5080	5080	5080	0
163	20250204	155800	277754765	5080	5080	5080	5080	0
164	20250204	155700	277754765	5080	5080	5080	5080	0
165	20250204	155600	277754765	5080	5080	5080	5080	0
166	20250204	155500	277754765	5080	5080	5080	5080	0
167	20250204	155400	277754765	5080	5080	5080	5080	0
168	20250204	155300	277754765	5080	5080	5080	5080	0
169	20250204	155200	277754765	5080	5080	5080	5080	0
170	20250204	155100	277754765	5080	5080	5080	5080	0
171	20250204	155000	277754765	5080	5080	5080	5080	0
172	20250204	154900	277754765	5080	5080	5080	5080	0
173	20250204	154800	277754765	5080	5080	5080	5080	0
174	20250204	154700	277754765	5080	5080	5080	5080	0
175	20250204	154600	277754765	5080	5080	5080	5080	0
176	20250204	154500	277754765	5080	5080	5080	5080	0
177	20250204	154400	277754765	5080	5080	5080	5080	0
178	20250204	154300	277754765	5080	5080	5080	5080	0
179	20250204	154200	277754765	5080	5080	5080	5080	0
180	20250204	154100	277754765	5080	5080	5080	5080	0
181	20250204	154000	277754765	5080	5080	5080	5080	0
182	20250204	153900	277754765	5080	5080	5080	5080	209
183	20250204	153800	277754765	5080	5080	5080	5080	0
184	20250204	153700	277754765	5080	5080	5080	5080	0
185	20250204	153600	277754765	5080	5080	5080	5080	0
186	20250204	153500	277754765	5080	5080	5080	5080	0
187	20250204	153400	277754765	5080	5080	5080	5080	0
188	20250204	153300	277754765	5080	5080	5080	5080	0
189	20250204	153200	277754765	5080	5080	5080	5080	0
190	20250204	153100	277754765	5080	5080	5080	5080	0
191	20250204	153000	277754765	5080	5080	5080	5080	209
192	20250204	152900	276693045	5080	5080	5080	5080	0
193	20250204	152800	276693045	5080	5080	5080	5080	0
194	20250204	152700	276693045	5080	5080	5080	5080	0
195	20250204	152600	276693045	5080	5080	5080	5080	0
196	20250204	152500	276693045	5080	5080	5080	5080	0
197	20250204	152400	276693045	5080	5080	5080	5080	0
198	20250204	152300	276693045	5080	5080	5080	5080	0
199	20250204	152200	276693045	5080	5080	5080	5080	0
200	20250204	152100	276693045	5080	5080	5080	5080	0
201	20250204	152000	276693045	5080	5080	5080	5080	0
202	20250204	151900	276693045	5080	5080	5080	5080	0
203	20250204	151800	276693045	5080	5070	5080	5070	21
204	20250204	151700	276586375	5080	5080	5080	5080	1
205	20250204	151600	276581295	5070	5070	5070	5070	2
206	20250204	151500	276571155	5070	5070	5070	5070	827
207	20250204	151400	272378265	5070	5070	5080	5070	13
208	20250204	151300	272312345	5080	5080	5080	5070	128
209	20250204	151200	271662215	5070	5080	5080	5070	13
210	20250204	151100	271596295	5080	5070	5080	5070	3
211	20250204	151000	271581065	5070	5080	5080	5070	4
212	20250204	150900	271560775	5070	5070	5070	5070	2
213	20250204	150800	271550635	5070	5070	5070	5070	101
214	20250204	150700	271038565	5090	5080	5090	5070	590
215	20250204	150600	268041545	5080	5080	5080	5080	544
216	20250204	150500	265278025	5070	5070	5080	5070	561
217	20250204	150400	262428265	5080	5060	5080	5060	511
218	20250204	150300	259832415	5080	5080	5080	5080	1
219	20250204	150200	259827335	5060	5060	5080	5060	3
220	20250204	150100	259812135	5080	5070	5080	5060	846
221	20250204	150000	255522715	5060	5070	5070	5060	5
222	20250204	145900	255497385	5070	5070	5070	5070	824
223	20250204	145800	251319705	5060	5060	5070	5060	4
224	20250204	145700	251299445	5070	5050	5070	5050	3
225	20250204	145600	251284265	5070	5050	5070	5050	2
226	20250204	145500	251274145	5050	5060	5070	5050	50
227	20250204	145400	251020855	5070	5040	5070	5040	2
228	20250204	145300	251010745	5070	5040	5070	5040	33
229	20250204	145200	250843495	5040	5040	5040	5040	1
230	20250204	145100	250838455	5040	5040	5040	5040	1
231	20250204	145000	250833415	5040	5040	5040	5040	63
232	20250204	144900	250515895	5080	5040	5080	5040	4
233	20250204	144800	250495625	5040	5050	5050	5040	552
234	20250204	144700	247708035	5050	5050	5050	5050	0
235	20250204	144600	247708035	5050	5050	5050	5050	2
236	20250204	144500	247697935	5070	5050	5070	5050	2
237	20250204	144400	247687815	5050	5050	5050	5050	2
238	20250204	144300	247677715	5050	5050	5050	5050	1
239	20250204	144200	247672665	5060	5060	5060	5060	202
240	20250204	144100	246650545	5060	5060	5060	5060	2
241	20250204	144000	246640425	5070	5060	5070	5060	11
242	20250204	143900	246584665	5060	5070	5080	5060	1228
243	20250204	143800	240357495	5060	5060	5060	5060	5
244	20250204	143700	240332195	5060	5040	5060	5040	60
245	20250204	143600	240028615	5040	5040	5040	5040	2
246	20250204	143500	240018535	5070	5050	5070	5050	100
247	20250204	143400	239512525	5040	5040	5040	5040	2
248	20250204	143300	239502445	5040	5040	5040	5040	1
249	20250204	143200	239497405	5040	5040	5040	5040	2
250	20250204	143100	239487325	5040	5040	5040	5040	1
251	20250204	143000	239482285	5060	5040	5060	5040	31
252	20250204	142900	239325445	5040	5030	5040	5030	2
253	20250204	142800	239315375	5030	5060	5060	5030	26
254	20250204	142700	239183845	5030	5060	5060	5030	37
255	20250204	142600	238996655	5060	5070	5070	5060	251
256	20250204	142500	237725295	5060	5030	5070	5030	99
257	20250204	142400	237223425	5060	5050	5070	5050	3219
258	20250204	142300	220931385	5030	5050	5050	5030	2
259	20250204	142200	220921305	5030	5030	5030	5030	2
260	20250204	142100	220911245	5030	5070	5070	5030	102
261	20250204	142000	220394145	5070	5030	5070	5030	2123
262	20250204	141900	209651935	5050	5040	5050	5020	2188
263	20250204	141800	198603555	5040	5040	5040	5020	702
264	20250204	141700	195065495	5020	5020	5020	5020	1
265	20250204	141600	195060475	5020	5020	5020	5020	2
266	20250204	141500	195050435	5020	5020	5020	5020	1
267	20250204	141400	195045415	5020	5020	5020	5020	1
268	20250204	141300	195040395	5020	5020	5020	5020	2
269	20250204	141200	195030355	5020	5020	5020	5020	1
270	20250204	141100	195025335	5030	5030	5030	5030	47
271	20250204	141000	194788925	5030	5030	5030	5030	1
272	20250204	140900	194783895	5030	5030	5030	5030	113
273	20250204	140800	194215505	5030	5030	5030	5030	2
274	20250204	140700	194205445	5030	5030	5030	5030	223
275	20250204	140600	193083755	5030	5030	5030	5030	8
276	20250204	140500	193043515	5030	5030	5030	5030	1
277	20250204	140400	193038485	5030	5030	5030	5030	2
278	20250204	140300	193028425	5030	5030	5030	5030	1
279	20250204	140200	193023395	5030	5030	5030	5030	1
280	20250204	140100	193018365	5030	5030	5030	5030	2
281	20250204	140000	193008305	5030	5030	5030	5030	1
282	20250204	135900	193003275	5030	5030	5030	5030	2
283	20250204	135800	192993215	5030	5040	5040	5030	3
284	20250204	135700	192978105	5030	5030	5030	5030	1
285	20250204	135600	192973075	5030	5030	5030	5030	1
286	20250204	135500	192968045	5030	5030	5030	5030	2
287	20250204	135400	192957985	5030	5030	5030	5030	0
288	20250204	135300	192957985	5030	5030	5030	5030	0
289	20250204	135200	192957985	5030	5030	5030	5030	4
290	20250204	135100	192937865	5040	5040	5040	5040	8
291	20250204	135000	192897545	5040	5040	5040	5040	2
292	20250204	134900	192887465	5030	5030	5030	5030	4
293	20250204	134800	192867345	5030	5030	5030	5030	0
294	20250204	134700	192867345	5030	5030	5030	5030	0
295	20250204	134600	192867345	5030	5030	5030	5030	3
296	20250204	134500	192852255	5040	5040	5040	5040	0
297	20250204	134400	192852255	5040	5020	5040	5020	368
298	20250204	134300	190997715	5030	5030	5030	5030	0
299	20250204	134200	190997715	5030	5030	5030	5030	0
300	20250204	134100	190997715	5030	5020	5040	5020	311
301	20250204	134000	189434395	5020	5020	5020	5020	0
302	20250204	133900	189434395	5020	5020	5020	5020	0
303	20250204	133800	189434395	5020	5020	5020	5020	5
304	20250204	133700	189409295	5030	5030	5030	5030	200
305	20250204	133600	188403295	5020	5020	5020	5020	1025
306	20250204	133500	183257795	5020	5040	5040	5020	88
307	20250204	133400	182814335	5040	5040	5040	5040	0
308	20250204	133300	182814335	5040	5040	5040	5040	4
309	20250204	133200	182794175	5040	5030	5040	5030	111
310	20250204	133100	182235745	5030	5030	5030	5030	326
311	20250204	133000	180595965	5030	5030	5030	5030	4
312	20250204	132900	180575845	5030	5030	5030	5030	0
313	20250204	132800	180575845	5030	5030	5030	5030	0
314	20250204	132700	180575845	5030	5030	5030	5030	3
315	20250204	132600	180560755	5030	5030	5030	5030	0
316	20250204	132500	180560755	5030	5030	5030	5030	0
317	20250204	132400	180560755	5030	5030	5030	5030	4
318	20250204	132300	180540635	5030	5030	5030	5030	0
319	20250204	132200	180540635	5030	5030	5030	5030	0
320	20250204	132100	180540635	5030	5030	5030	5030	3
321	20250204	132000	180525545	5030	5030	5030	5030	0
322	20250204	131900	180525545	5030	5030	5030	5030	4
323	20250204	131800	180505425	5030	5030	5030	5030	0
324	20250204	131700	180505425	5030	5030	5030	5030	0
325	20250204	131600	180505425	5030	5030	5030	5030	3
326	20250204	131500	180490335	5040	5040	5040	5040	0
327	20250204	131400	180490335	5040	5040	5040	5040	1521
328	20250204	131300	172824495	5030	5030	5030	5030	4
329	20250204	131200	172804375	5030	5030	5030	5030	10
330	20250204	131100	172754075	5040	5040	5040	5040	20
331	20250204	131000	172653275	5030	5030	5030	5030	4
332	20250204	130900	172633155	5030	5030	5030	5030	0
333	20250204	130800	172633155	5030	5030	5030	5030	3
334	20250204	130700	172618065	5040	5040	5040	5040	0
335	20250204	130600	172618065	5040	5040	5040	5040	547
336	20250204	130500	169861185	5030	5030	5030	5030	648
337	20250204	130400	166601745	5040	5040	5040	5040	1
338	20250204	130300	166596705	5020	5020	5020	5020	0
339	20250204	130200	166596705	5020	5030	5030	5020	23
340	20250204	130100	166481045	5020	5020	5020	5020	0
341	20250204	130000	166481045	5020	5020	5020	5020	0
342	20250204	125900	166481045	5020	5030	5030	5020	204
343	20250204	125800	165454965	5030	5030	5030	5030	0
344	20250204	125700	165454965	5030	5030	5030	5030	3
345	20250204	125600	165439875	5030	5030	5030	5030	0
346	20250204	125500	165439875	5030	5030	5030	5030	0
347	20250204	125400	165439875	5030	5030	5030	5030	4
348	20250204	125300	165419755	5030	5030	5030	5030	0
349	20250204	125200	165419755	5030	5030	5030	5030	0
350	20250204	125100	165419755	5030	5030	5030	5030	430
351	20250204	125000	163256855	5030	5030	5030	5030	2
352	20250204	124900	163246795	5030	5030	5030	5030	1
353	20250204	124800	163241765	5020	5030	5030	5020	53
354	20250204	124700	162975205	5030	5030	5030	5030	50
355	20250204	124600	162723705	5020	5010	5020	5010	71
356	20250204	124500	162367325	5020	5020	5020	5020	273
357	20250204	124400	160996865	5020	5020	5020	5020	0
358	20250204	124300	160996865	5020	5020	5020	5020	3
359	20250204	124200	160981805	5020	5020	5020	5020	0
360	20250204	124100	160981805	5020	5020	5020	5020	0
361	20250204	124000	160981805	5020	5020	5020	5020	4
362	20250204	123900	160961725	5040	5040	5040	5040	0
363	20250204	123800	160961725	5040	5020	5040	5010	1101
364	20250204	123700	155436285	5020	5040	5040	5020	8
365	20250204	123600	155396025	5020	5020	5020	5020	150
366	20250204	123500	154643025	5020	5020	5020	5020	4
367	20250204	123400	154622945	5020	5020	5020	5020	0
368	20250204	123300	154622945	5020	5020	5020	5020	0
369	20250204	123200	154622945	5020	5020	5020	5020	4
370	20250204	123100	154602865	5020	5020	5020	5020	0
371	20250204	123000	154602865	5020	5020	5020	5020	10
372	20250204	122900	154552665	5020	5040	5040	5020	10
373	20250204	122800	154502325	5020	5020	5020	5020	1
374	20250204	122700	154497305	5020	5020	5020	5020	0
375	20250204	122600	154497305	5020	5020	5020	5020	4
376	20250204	122500	154477225	5020	5020	5020	5020	0
377	20250204	122400	154477225	5020	5020	5020	5020	0
378	20250204	122300	154477225	5020	5020	5020	5020	3
379	20250204	122200	154462165	5040	5040	5040	5040	40
380	20250204	122100	154260565	5040	5020	5040	5020	5
381	20250204	122000	154235445	5020	5020	5020	5020	0
382	20250204	121900	154235445	5020	5020	5020	5020	0
383	20250204	121800	154235445	5020	5020	5020	5020	3
384	20250204	121700	154220385	5020	5020	5020	5020	0
385	20250204	121600	154220385	5020	5020	5020	5020	0
386	20250204	121500	154220385	5020	5020	5020	5020	4
387	20250204	121400	154200305	5020	5020	5020	5020	0
388	20250204	121300	154200305	5020	5020	5020	5020	0
389	20250204	121200	154200305	5020	5020	5020	5020	4
390	20250204	121100	154180225	5020	5020	5020	5020	0
391	20250204	121000	154180225	5020	5020	5020	5020	3
392	20250204	120900	154165165	5040	5040	5040	5040	0
393	20250204	120800	154165165	5040	5040	5040	5040	7
394	20250204	120700	154129885	5020	5020	5020	5020	4
395	20250204	120600	154109805	5020	5020	5020	5020	0
396	20250204	120500	154109805	5020	5020	5020	5020	0
397	20250204	120400	154109805	5020	5020	5020	5020	3
398	20250204	120300	154094745	5050	5050	5050	5050	254
399	20250204	120200	152812045	5020	5020	5020	5020	0
400	20250204	120100	152812045	5020	5040	5040	5020	113
401	20250204	120000	152242605	5040	5040	5040	5040	1
402	20250204	115900	152237565	5020	5020	5020	5020	3
403	20250204	115800	152222505	5040	5040	5040	5040	0
404	20250204	115700	152222505	5040	5030	5040	5030	67
405	20250204	115600	151885485	5020	5020	5020	5020	4
406	20250204	115500	151865405	5020	5020	5020	5020	1
407	20250204	115400	151860385	5020	5020	5020	5020	0
408	20250204	115300	151860385	5020	5020	5020	5020	4
409	20250204	115200	151840305	5030	5030	5030	5030	483
410	20250204	115100	149410815	5030	5030	5030	5030	1
411	20250204	115000	149405785	5010	5010	5010	5010	3
412	20250204	114900	149390755	5030	5030	5030	5030	0
413	20250204	114800	149390755	5030	5010	5030	5010	5
414	20250204	114700	149365685	5010	5010	5010	5010	0
415	20250204	114600	149365685	5010	5020	5020	5010	79
416	20250204	114500	148969205	5020	5020	5020	5020	3
417	20250204	114400	148954145	5020	5020	5020	5020	0
418	20250204	114300	148954145	5020	5020	5020	5020	0
419	20250204	114200	148954145	5020	5020	5020	5020	4
420	20250204	114100	148934065	5020	5020	5020	5020	0
421	20250204	114000	148934065	5020	5030	5030	5020	299
422	20250204	113900	147430595	5030	5030	5030	5030	156
423	20250204	113800	146645915	5030	5030	5030	5030	0
424	20250204	113700	146645915	5030	5030	5030	5030	4
425	20250204	113600	146625795	5030	5030	5030	5030	0
426	20250204	113500	146625795	5030	5030	5030	5030	0
427	20250204	113400	146625795	5030	5030	5030	5030	4
428	20250204	113300	146605675	5040	5030	5040	5030	12
429	20250204	113200	146545205	5040	5040	5040	5040	0
430	20250204	113100	146545205	5040	5030	5040	5030	4
431	20250204	113000	146525075	5030	5030	5030	5030	0
432	20250204	112900	146525075	5030	5030	5030	5030	0
433	20250204	112800	146525075	5030	5030	5030	5030	4
434	20250204	112700	146504955	5030	5030	5030	5030	0
435	20250204	112600	146504955	5030	5030	5030	5030	0
436	20250204	112500	146504955	5030	5030	5030	5030	3
437	20250204	112400	146489865	5010	5010	5010	5010	0
438	20250204	112300	146489865	5010	5030	5030	5010	541
439	20250204	112200	143768715	5030	5030	5030	5030	664
440	20250204	112100	140428795	5030	5030	5030	5030	0
441	20250204	112000	140428795	5030	5030	5030	5030	39
442	20250204	111900	140232625	5030	5030	5030	5030	0
443	20250204	111800	140232625	5030	5030	5030	5030	0
444	20250204	111700	140232625	5030	5020	5030	5000	2266
445	20250204	111600	128863275	5030	5050	5050	5030	32
446	20250204	111500	128702295	5030	5030	5030	5030	0
447	20250204	111400	128702295	5030	5050	5050	5030	9
448	20250204	111300	128656925	5050	5050	5050	5050	101
449	20250204	111200	128146875	5020	5020	5020	5020	3
450	20250204	111100	128131815	5050	5050	5050	5050	100
451	20250204	111000	127626815	5050	5050	5050	5050	0
452	20250204	110900	127626815	5050	5030	5050	5010	213
453	20250204	110800	126555095	5030	5030	5030	5030	0
454	20250204	110700	126555095	5030	5030	5030	5030	1
455	20250204	110600	126550065	5010	5010	5010	5010	3
456	20250204	110500	126535035	5040	5040	5040	5040	0
457	20250204	110400	126535035	5040	5040	5040	5040	0
458	20250204	110300	126535035	5040	5010	5040	5010	34
459	20250204	110200	126363795	5040	5010	5040	5010	5
460	20250204	110100	126338715	5010	5010	5010	5010	3
461	20250204	110000	126323685	5030	5030	5030	5030	325
462	20250204	105900	124688935	5010	5010	5010	5010	0
463	20250204	105800	124688935	5010	5010	5010	5010	4
464	20250204	105700	124668895	5030	5030	5030	5030	1
465	20250204	105600	124663865	5020	5020	5020	5020	1039
466	20250204	105500	119448085	5020	5020	5020	5020	86
467	20250204	105400	119016365	5020	5020	5020	5020	0
468	20250204	105300	119016365	5020	5020	5020	5020	0
469	20250204	105200	119016365	5020	5020	5020	5020	3
470	20250204	105100	119001305	5020	5020	5020	5020	0
471	20250204	105000	119001305	5020	5020	5020	5020	4
472	20250204	104900	118981225	5020	5020	5020	5020	0
473	20250204	104800	118981225	5020	5020	5020	5020	0
474	20250204	104700	118981225	5020	5020	5020	5020	3
475	20250204	104600	118966165	5040	5040	5040	5040	0
476	20250204	104500	118966165	5040	5040	5040	5040	0
477	20250204	104400	118966165	5040	5020	5040	5020	5
478	20250204	104300	118941045	5030	5030	5030	5030	0
479	20250204	104200	118941045	5030	5030	5030	5030	21
480	20250204	104100	118835415	5030	5030	5030	5030	0
481	20250204	104000	118835415	5030	5040	5040	5030	32
482	20250204	103900	118674155	5030	5030	5030	5030	0
483	20250204	103800	118674155	5030	5030	5030	5030	0
484	20250204	103700	118674155	5030	5030	5030	5030	2
485	20250204	103600	118664095	5050	5050	5050	5050	0
486	20250204	103500	118664095	5050	5050	5050	5050	0
487	20250204	103400	118664095	5050	5050	5050	5050	0
488	20250204	103300	118664095	5050	5050	5050	5050	14
489	20250204	103200	118593395	5050	5030	5050	5030	11
490	20250204	103100	118537865	5030	5030	5030	5030	0
491	20250204	103000	118537865	5030	5030	5030	5030	10
492	20250204	102900	118487565	5050	5050	5050	5050	0
493	20250204	102800	118487565	5050	5050	5050	5050	0
494	20250204	102700	118487565	5050	5050	5050	5050	0
495	20250204	102600	118487565	5050	5050	5050	5050	0
496	20250204	102500	118487565	5050	5050	5050	5050	1
497	20250204	102400	118482515	5050	5050	5050	5050	0
498	20250204	102300	118482515	5050	5050	5050	5050	0
499	20250204	102200	118482515	5050	5050	5050	5050	0
500	20250204	102100	118482515	5050	5050	5050	5050	0
501	20250204	102000	118482515	5050	5050	5050	5050	0
502	20250204	101900	118482515	5050	5050	5050	5050	5
503	20250204	101800	118457265	5050	5050	5050	5050	0
504	20250204	101700	118457265	5050	5050	5050	5050	1000
505	20250204	101600	113407265	5050	5050	5050	5050	0
506	20250204	101500	113407265	5050	5050	5050	5050	2
507	20250204	101400	113397165	5050	5050	5050	5050	0
508	20250204	101300	113397165	5050	5030	5050	5010	1020
509	20250204	101200	108275355	5030	5030	5030	5030	0
510	20250204	101100	108275355	5030	5030	5030	5030	0
511	20250204	101000	108275355	5030	5030	5030	5030	1
512	20250204	100900	108270325	5050	5050	5050	5050	0
513	20250204	100800	108270325	5050	5050	5050	5050	2
514	20250204	100700	108260225	5060	5060	5060	5060	0
515	20250204	100600	108260225	5060	5060	5060	5060	1
516	20250204	100500	108255165	5050	5050	5050	5050	0
517	20250204	100400	108255165	5050	5050	5050	5050	15
518	20250204	100300	108179415	5060	5060	5060	5060	0
519	20250204	100200	108179415	5060	5060	5060	5060	0
520	20250204	100100	108179415	5060	5060	5060	5060	0
521	20250204	100000	108179415	5060	5060	5060	5060	0
522	20250204	095900	108179415	5060	5060	5060	5060	4
523	20250204	095800	108159175	5030	5050	5070	5030	2213
524	20250204	095700	96967465	5050	5050	5050	5050	0
525	20250204	095600	96967465	5050	5050	5050	5050	4
526	20250204	095500	96947265	5060	5060	5060	5060	50
527	20250204	095400	96694265	5060	5060	5060	5060	0
528	20250204	095300	96694265	5060	5050	5060	5050	1800
529	20250204	095200	87603265	5050	5050	5050	5050	0
530	20250204	095100	87603265	5050	5050	5050	5050	25
531	20250204	095000	87477015	5050	5050	5050	5050	300
532	20250204	094900	85962015	5050	5050	5050	5050	0
533	20250204	094800	85962015	5050	5050	5050	5050	0
534	20250204	094700	85962015	5050	5040	5050	5040	1530
535	20250204	094600	78244285	5040	5040	5040	5040	0
536	20250204	094500	78244285	5040	5040	5040	5040	1100
537	20250204	094400	72700285	5040	5040	5040	5040	4
538	20250204	094300	72680125	5020	5020	5020	5020	0
539	20250204	094200	72680125	5020	5040	5040	5020	21
540	20250204	094100	72574685	5040	5030	5040	5030	1003
541	20250204	094000	67519575	5030	5030	5030	5030	100
542	20250204	093900	67016575	5030	5020	5030	5020	408
543	20250204	093800	64965325	5020	5020	5020	5020	1
544	20250204	093700	64960305	5010	5010	5010	5010	30
545	20250204	093600	64810005	5010	5010	5010	5010	474
546	20250204	093500	62435265	5030	5030	5030	5030	0
547	20250204	093400	62435265	5030	5030	5030	5030	1
548	20250204	093300	62430235	5030	5020	5030	5010	1124
549	20250204	093200	56797505	5020	5020	5020	5020	0
550	20250204	093100	56797505	5020	5020	5020	5020	11
551	20250204	093000	56742285	5030	5030	5030	5030	2
552	20250204	092900	56732225	5040	5040	5040	5040	0
553	20250204	092800	56732225	5040	5030	5040	5030	536
554	20250204	092700	54031365	5040	5040	5040	5040	0
555	20250204	092600	54031365	5040	4985	5040	4985	1416
556	20250204	092500	46918880	5000	5000	5000	5000	56
557	20250204	092400	46638880	5010	5010	5010	5010	3
558	20250204	092300	46623850	5010	5010	5010	5010	0
559	20250204	092200	46623850	5010	5010	5010	5010	5
560	20250204	092100	46598800	5000	4960	5000	4960	258
561	20250204	092000	45309510	5000	5000	5000	5000	355
562	20250204	091900	43534510	5000	5000	5000	5000	76
563	20250204	091800	43154510	5000	4985	5000	4985	2001
564	20250204	091700	33156720	4990	4990	4990	4990	1
565	20250204	091600	33151730	4930	5000	5000	4930	110
566	20250204	091500	32609000	4925	4925	4925	4925	0
567	20250204	091400	32609000	4925	5000	5000	4925	1323
568	20250204	091300	26073105	5000	5000	5000	5000	0
569	20250204	091200	26073105	5000	5000	5000	5000	0
570	20250204	091100	26073105	5000	4965	5000	4965	684
571	20250204	091000	22670605	4965	4965	4965	4965	0
572	20250204	090900	22670605	4965	4995	5000	4965	350
573	20250204	090800	20930150	5000	5000	5000	5000	0
574	20250204	090700	20930150	5000	5000	5000	5000	158
575	20250204	090600	20140150	4950	4950	4950	4950	0
576	20250204	090500	20140150	4950	4980	4980	4950	140
577	20250204	090400	19443010	4945	5010	5020	4945	847
578	20250204	090300	15227470	5020	5000	5020	5000	293
579	20250204	090200	13757650	5000	5000	5000	5000	460
580	20250204	090100	11457650	5010	4980	5010	4980	1073
581	20250204	090000	6091575	4975	4935	4975	4935	1232