KissMeData/005670/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184500	135026145	5080	5080	5080	5080	90
3	20250204	184400	135026145	5080	5080	5080	5080	0
4	20250204	184300	135026145	5080	5080	5080	5080	0
5	20250204	184200	135026145	5080	5080	5080	5080	0
6	20250204	184100	135026145	5080	5080	5080	5080	0
7	20250204	184000	135026145	5080	5080	5080	5080	0
8	20250204	183900	135026145	5080	5080	5080	5080	0
9	20250204	183800	135026145	5080	5080	5080	5080	0
10	20250204	183700	135026145	5080	5080	5080	5080	0
11	20250204	183600	135026145	5080	5080	5080	5080	0
12	20250204	183500	135026145	5080	5080	5080	5080	0
13	20250204	183400	135026145	5080	5080	5080	5080	0
14	20250204	183300	135026145	5080	5080	5080	5080	0
15	20250204	183200	135026145	5080	5080	5080	5080	0
16	20250204	183100	135026145	5080	5080	5080	5080	0
17	20250204	183000	135026145	5080	5080	5080	5080	0
18	20250204	182900	135026145	5080	5080	5080	5080	0
19	20250204	182800	135026145	5080	5080	5080	5080	0
20	20250204	182700	135026145	5080	5080	5080	5080	0
21	20250204	182600	135026145	5080	5080	5080	5080	0
22	20250204	182500	135026145	5080	5080	5080	5080	0
23	20250204	182400	135026145	5080	5080	5080	5080	0
24	20250204	182300	135026145	5080	5080	5080	5080	0
25	20250204	182200	135026145	5080	5080	5080	5080	0
26	20250204	182100	135026145	5080	5080	5080	5080	0
27	20250204	182000	135026145	5080	5080	5080	5080	0
28	20250204	181900	135026145	5080	5080	5080	5080	0
29	20250204	181800	135026145	5080	5080	5080	5080	0
30	20250204	181700	135026145	5080	5080	5080	5080	0
31	20250204	181600	135026145	5080	5080	5080	5080	0
32	20250204	181500	135026145	5080	5080	5080	5080	90
33	20250204	181400	135026145	5080	5080	5080	5080	0
34	20250204	181300	135026145	5080	5080	5080	5080	0
35	20250204	181200	135026145	5080	5080	5080	5080	0
36	20250204	181100	135026145	5080	5080	5080	5080	0
37	20250204	181000	135026145	5080	5080	5080	5080	0
38	20250204	180900	135026145	5080	5080	5080	5080	0
39	20250204	180800	135026145	5080	5080	5080	5080	0
40	20250204	180700	135026145	5080	5080	5080	5080	0
41	20250204	180600	135026145	5080	5080	5080	5080	0
42	20250204	180500	135026145	5080	5080	5080	5080	0
43	20250204	180400	135026145	5080	5080	5080	5080	0
44	20250204	180300	135026145	5080	5080	5080	5080	0
45	20250204	180200	135026145	5080	5080	5080	5080	0
46	20250204	180100	135026145	5080	5080	5080	5080	0
47	20250204	180000	135026145	5080	5080	5080	5080	0
48	20250204	175900	135026145	5080	5080	5080	5080	0
49	20250204	175800	135026145	5080	5080	5080	5080	0
50	20250204	175700	135026145	5080	5080	5080	5080	0
51	20250204	175600	135026145	5080	5080	5080	5080	0
52	20250204	175500	135026145	5080	5080	5080	5080	0
53	20250204	175400	135026145	5080	5080	5080	5080	0
54	20250204	175300	135026145	5080	5080	5080	5080	0
55	20250204	175200	135026145	5080	5080	5080	5080	0
56	20250204	175100	135026145	5080	5080	5080	5080	0
57	20250204	175000	135026145	5080	5080	5080	5080	0
58	20250204	174900	135026145	5080	5080	5080	5080	0
59	20250204	174800	135026145	5080	5080	5080	5080	0
60	20250204	174700	135026145	5080	5080	5080	5080	0
61	20250204	174600	135026145	5080	5080	5080	5080	0
62	20250204	174500	135026145	5080	5080	5080	5080	90
63	20250204	174400	135026145	5080	5080	5080	5080	0
64	20250204	174300	135026145	5080	5080	5080	5080	0
65	20250204	174200	135026145	5080	5080	5080	5080	0
66	20250204	174100	135026145	5080	5080	5080	5080	0
67	20250204	174000	135026145	5080	5080	5080	5080	0
68	20250204	173900	135026145	5080	5080	5080	5080	0
69	20250204	173800	135026145	5080	5080	5080	5080	0
70	20250204	173700	135026145	5080	5080	5080	5080	0
71	20250204	173600	135026145	5080	5080	5080	5080	0
72	20250204	173500	135026145	5080	5080	5080	5080	0
73	20250204	173400	135026145	5080	5080	5080	5080	0
74	20250204	173300	135026145	5080	5080	5080	5080	0
75	20250204	173200	135026145	5080	5080	5080	5080	0
76	20250204	173100	135026145	5080	5080	5080	5080	0
77	20250204	173000	135026145	5080	5080	5080	5080	0
78	20250204	172900	135026145	5080	5080	5080	5080	0
79	20250204	172800	135026145	5080	5080	5080	5080	0
80	20250204	172700	135026145	5080	5080	5080	5080	0
81	20250204	172600	135026145	5080	5080	5080	5080	0
82	20250204	172500	135026145	5080	5080	5080	5080	0
83	20250204	172400	135026145	5080	5080	5080	5080	0
84	20250204	172300	135026145	5080	5080	5080	5080	0
85	20250204	172200	135026145	5080	5080	5080	5080	0
86	20250204	172100	135026145	5080	5080	5080	5080	0
87	20250204	172000	135026145	5080	5080	5080	5080	0
88	20250204	171900	135026145	5080	5080	5080	5080	0
89	20250204	171800	135026145	5080	5080	5080	5080	0
90	20250204	171700	135026145	5080	5080	5080	5080	0
91	20250204	171600	135026145	5080	5080	5080	5080	0
92	20250204	171500	135026145	5080	5080	5080	5080	90
93	20250204	171400	135026145	5080	5080	5080	5080	0
94	20250204	171300	135026145	5080	5080	5080	5080	0
95	20250204	171200	135026145	5080	5080	5080	5080	0
96	20250204	171100	135026145	5080	5080	5080	5080	0
97	20250204	171000	135026145	5080	5080	5080	5080	0
98	20250204	170900	135026145	5080	5080	5080	5080	0
99	20250204	170800	135026145	5080	5080	5080	5080	0
100	20250204	170700	135026145	5080	5080	5080	5080	0
101	20250204	170600	135026145	5080	5080	5080	5080	0
102	20250204	170500	135026145	5080	5080	5080	5080	0
103	20250204	170400	135026145	5080	5080	5080	5080	0
104	20250204	170300	135026145	5080	5080	5080	5080	0
105	20250204	170200	135026145	5080	5080	5080	5080	0
106	20250204	170100	135026145	5080	5080	5080	5080	0
107	20250204	170000	135026145	5080	5080	5080	5080	0
108	20250204	165900	135026145	5080	5080	5080	5080	0
109	20250204	165800	135026145	5080	5080	5080	5080	0
110	20250204	165700	135026145	5080	5080	5080	5080	0
111	20250204	165600	135026145	5080	5080	5080	5080	0
112	20250204	165500	135026145	5080	5080	5080	5080	0
113	20250204	165400	135026145	5080	5080	5080	5080	0
114	20250204	165300	135026145	5080	5080	5080	5080	0
115	20250204	165200	135026145	5080	5080	5080	5080	0
116	20250204	165100	135026145	5080	5080	5080	5080	0
117	20250204	165000	135026145	5080	5080	5080	5080	0
118	20250204	164900	135026145	5080	5080	5080	5080	0
119	20250204	164800	135026145	5080	5080	5080	5080	0
120	20250204	164700	135026145	5080	5080	5080	5080	0
121	20250204	164600	135026145	5080	5080	5080	5080	0
122	20250204	164500	135026145	5080	5080	5080	5080	90
123	20250204	164400	135026145	5080	5080	5080	5080	0
124	20250204	164300	135026145	5080	5080	5080	5080	0
125	20250204	164200	135026145	5080	5080	5080	5080	0
126	20250204	164100	135026145	5080	5080	5080	5080	0
127	20250204	164000	135026145	5080	5080	5080	5080	0
128	20250204	163900	135026145	5080	5080	5080	5080	0
129	20250204	163800	135026145	5080	5080	5080	5080	0
130	20250204	163700	135026145	5080	5080	5080	5080	0
131	20250204	163600	135026145	5080	5080	5080	5080	0
132	20250204	163500	135026145	5080	5080	5080	5080	0
133	20250204	163400	135026145	5080	5080	5080	5080	0
134	20250204	163300	135026145	5080	5080	5080	5080	0
135	20250204	163200	135026145	5080	5080	5080	5080	0
136	20250204	163100	135026145	5080	5080	5080	5080	0
137	20250204	163000	135026145	5080	5080	5080	5080	0
138	20250204	162900	135026145	5080	5080	5080	5080	0
139	20250204	162800	135026145	5080	5080	5080	5080	0
140	20250204	162700	135026145	5080	5080	5080	5080	0
141	20250204	162600	135026145	5080	5080	5080	5080	0
142	20250204	162500	135026145	5080	5080	5080	5080	0
143	20250204	162400	135026145	5080	5080	5080	5080	0
144	20250204	162300	135026145	5080	5080	5080	5080	0
145	20250204	162200	135026145	5080	5080	5080	5080	0
146	20250204	162100	135026145	5080	5080	5080	5080	0
147	20250204	162000	135026145	5080	5080	5080	5080	0
148	20250204	161900	135026145	5080	5080	5080	5080	0
149	20250204	161800	135026145	5080	5080	5080	5080	0
150	20250204	161700	135026145	5080	5080	5080	5080	0
151	20250204	161600	135026145	5080	5080	5080	5080	0
152	20250204	161500	135026145	5080	5080	5080	5080	90
153	20250204	161400	135026145	5080	5080	5080	5080	0
154	20250204	161300	135026145	5080	5080	5080	5080	0
155	20250204	161200	135026145	5080	5080	5080	5080	0
156	20250204	161100	135026145	5080	5080	5080	5080	0
157	20250204	161000	135026145	5080	5080	5080	5080	0
158	20250204	160900	135026145	5080	5080	5080	5080	0
159	20250204	160800	135026145	5080	5080	5080	5080	0
160	20250204	160700	135026145	5080	5080	5080	5080	0
161	20250204	160600	135026145	5080	5080	5080	5080	0
162	20250204	160500	135026145	5080	5080	5080	5080	0
163	20250204	160400	135026145	5080	5080	5080	5080	0
164	20250204	160300	135026145	5080	5080	5080	5080	0
165	20250204	160200	135026145	5080	5080	5080	5080	0
166	20250204	160100	135026145	5080	5080	5080	5080	0
167	20250204	160000	135026145	5080	5080	5080	5080	0
168	20250204	155900	135026145	5080	5080	5080	5080	0
169	20250204	155800	135026145	5080	5080	5080	5080	0
170	20250204	155700	135026145	5080	5080	5080	5080	0
171	20250204	155600	135026145	5080	5080	5080	5080	0
172	20250204	155500	135026145	5080	5080	5080	5080	0
173	20250204	155400	135026145	5080	5080	5080	5080	0
174	20250204	155300	135026145	5080	5080	5080	5080	0
175	20250204	155200	135026145	5080	5080	5080	5080	0
176	20250204	155100	135026145	5080	5080	5080	5080	0
177	20250204	155000	135026145	5080	5080	5080	5080	0
178	20250204	154900	135026145	5080	5080	5080	5080	0
179	20250204	154800	135026145	5080	5080	5080	5080	0
180	20250204	154700	135026145	5080	5080	5080	5080	0
181	20250204	154600	135026145	5080	5080	5080	5080	0
182	20250204	154500	135026145	5080	5080	5080	5080	90
183	20250204	154400	135026145	5080	5080	5080	5080	0
184	20250204	154300	135026145	5080	5080	5080	5080	0
185	20250204	154200	135026145	5080	5080	5080	5080	0
186	20250204	154100	135026145	5080	5080	5080	5080	0
187	20250204	154000	135026145	5080	5080	5080	5080	0
188	20250204	153900	135026145	5080	5080	5080	5080	0
189	20250204	153800	135026145	5080	5080	5080	5080	0
190	20250204	153700	135026145	5080	5080	5080	5080	0
191	20250204	153600	135026145	5080	5080	5080	5080	0
192	20250204	153500	135026145	5080	5080	5080	5080	0
193	20250204	153400	135026145	5080	5080	5080	5080	0
194	20250204	153300	135026145	5080	5080	5080	5080	0
195	20250204	153200	135026145	5080	5080	5080	5080	0
196	20250204	153100	135026145	5080	5080	5080	5080	0
197	20250204	153000	135026145	5080	5080	5080	5080	0
198	20250204	152900	135026145	5080	5080	5080	5080	0
199	20250204	152800	135026145	5080	5080	5080	5080	0
200	20250204	152700	135026145	5080	5080	5080	5080	0
201	20250204	152600	135026145	5080	5080	5080	5080	0
202	20250204	152500	135026145	5080	5080	5080	5080	0
203	20250204	152400	135026145	5080	5080	5080	5080	0
204	20250204	152300	135026145	5080	5080	5080	5080	0
205	20250204	152200	135026145	5080	5080	5080	5080	0
206	20250204	152100	135026145	5080	5080	5080	5080	0
207	20250204	152000	135026145	5080	5080	5080	5080	0
208	20250204	151900	135026145	5080	5080	5080	5080	0
209	20250204	151800	135026145	5080	5080	5080	5080	0
210	20250204	151700	135026145	5080	5080	5080	5080	0
211	20250204	151600	135026145	5080	5080	5080	5080	0
212	20250204	151500	135026145	5080	5080	5080	5080	90
213	20250204	151400	134568945	5060	5060	5060	5060	349
214	20250204	151300	132803005	5050	5050	5050	5050	125
215	20250204	151200	132171755	5040	5050	5050	5040	811
216	20250204	151100	128076745	5040	5040	5040	5040	0
217	20250204	151000	128076745	5040	5040	5040	5040	183
218	20250204	150900	127154425	5030	5030	5030	5030	0
219	20250204	150800	127154425	5030	5030	5030	5030	0
220	20250204	150700	127154425	5030	5030	5030	5030	34
221	20250204	150600	126983405	5030	5030	5030	5030	0
222	20250204	150500	126983405	5030	5030	5030	5030	0
223	20250204	150400	126983405	5030	5030	5030	5030	0
224	20250204	150300	126983405	5030	5030	5030	5030	0
225	20250204	150200	126983405	5030	5030	5030	5030	0
226	20250204	150100	126983405	5030	5030	5030	5030	40
227	20250204	150000	126782205	5020	5020	5020	5020	0
228	20250204	145900	126782205	5020	5020	5020	5020	31
229	20250204	145800	126626585	5010	5010	5010	5010	0
230	20250204	145700	126626585	5010	5010	5010	5010	0
231	20250204	145600	126626585	5010	5010	5010	5010	0
232	20250204	145500	126626585	5010	5010	5010	5010	0
233	20250204	145400	126626585	5010	5010	5010	5010	0
234	20250204	145300	126626585	5010	5010	5010	5010	0
235	20250204	145200	126626585	5010	5010	5010	5010	54
236	20250204	145100	126356045	5010	5010	5010	5010	0
237	20250204	145000	126356045	5010	5010	5010	5010	1
238	20250204	144900	126351035	5010	5010	5010	5010	0
239	20250204	144800	126351035	5010	5000	5010	5000	10
240	20250204	144700	126300995	5000	5000	5000	5000	0
241	20250204	144600	126300995	5000	5000	5000	5000	4
242	20250204	144500	126280995	5000	5000	5000	5000	0
243	20250204	144400	126280995	5000	5000	5000	5000	0
244	20250204	144300	126280995	5000	5000	5000	5000	0
245	20250204	144200	126280995	5000	5000	5000	5000	0
246	20250204	144100	126280995	5000	5000	5000	5000	0
247	20250204	144000	126280995	5000	5000	5000	5000	1
248	20250204	143900	126275995	4990	4990	4990	4990	0
249	20250204	143800	126275995	4990	4990	4990	4990	0
250	20250204	143700	126275995	4990	4990	4990	4990	0
251	20250204	143600	126275995	4990	4990	4990	4990	0
252	20250204	143500	126275995	4990	4990	4990	4990	0
253	20250204	143400	126275995	4990	4990	4990	4990	0
254	20250204	143300	126275995	4990	4990	4990	4990	0
255	20250204	143200	126275995	4990	4990	4990	4990	161
256	20250204	143100	125472605	4980	4980	4980	4980	0
257	20250204	143000	125472605	4980	4990	4990	4980	2085
258	20250204	142900	115068765	4990	4990	4990	4985	204
259	20250204	142800	114050985	4990	4990	4990	4990	0
260	20250204	142700	114050985	4990	4990	4990	4990	0
261	20250204	142600	114050985	4990	4990	4990	4990	0
262	20250204	142500	114050985	4990	4990	4990	4990	0
263	20250204	142400	114050985	4990	4990	4990	4990	0
264	20250204	142300	114050985	4990	4990	4990	4990	0
265	20250204	142200	114050985	4990	4990	4990	4990	0
266	20250204	142100	114050985	4990	5000	5000	4990	1997
267	20250204	142000	104084920	4995	4995	4995	4995	120
268	20250204	141900	103485520	5000	5000	5000	5000	93
269	20250204	141800	103020520	5010	5010	5010	5010	0
270	20250204	141700	103020520	5010	5010	5010	5010	0
271	20250204	141600	103020520	5010	5000	5010	5000	2
272	20250204	141500	103010510	5000	5000	5000	5000	55
273	20250204	141400	102735510	5010	5010	5010	5010	0
274	20250204	141300	102735510	5010	5000	5010	5000	2
275	20250204	141200	102725500	5010	5010	5010	5010	1
276	20250204	141100	102720490	5010	5010	5010	5010	0
277	20250204	141000	102720490	5010	5000	5010	5000	367
278	20250204	140900	100885120	5010	5010	5010	5010	0
279	20250204	140800	100885120	5010	5010	5010	5010	14
280	20250204	140700	100814980	5010	5010	5010	5010	0
281	20250204	140600	100814980	5010	5010	5010	5010	200
282	20250204	140500	99812980	5030	5030	5030	5030	0
283	20250204	140400	99812980	5030	5010	5030	5010	2
284	20250204	140300	99802940	5010	5010	5010	5010	0
285	20250204	140200	99802940	5010	5010	5010	5010	0
286	20250204	140100	99802940	5010	5030	5030	5010	2
287	20250204	140000	99792900	5030	5030	5030	5030	0
288	20250204	135900	99792900	5030	5030	5030	5030	0
289	20250204	135800	99792900	5030	5030	5030	5030	0
290	20250204	135700	99792900	5030	5030	5030	5030	2
291	20250204	135600	99782840	5030	5030	5030	5030	0
292	20250204	135500	99782840	5030	5030	5030	5030	0
293	20250204	135400	99782840	5030	5030	5030	5030	0
294	20250204	135300	99782840	5030	5030	5030	5030	0
295	20250204	135200	99782840	5030	5030	5030	5030	7
296	20250204	135100	99747630	5030	5010	5030	5010	287
297	20250204	135000	98309390	5020	5020	5020	5020	0
298	20250204	134900	98309390	5020	5020	5020	5020	183
299	20250204	134800	97390730	5020	5020	5020	5020	0
300	20250204	134700	97390730	5020	5020	5020	5020	0
301	20250204	134600	97390730	5020	5020	5020	5020	0
302	20250204	134500	97390730	5020	5020	5020	5020	0
303	20250204	134400	97390730	5020	5020	5020	5020	0
304	20250204	134300	97390730	5020	5020	5020	5020	0
305	20250204	134200	97390730	5020	5020	5020	5020	0
306	20250204	134100	97390730	5020	5020	5020	5020	0
307	20250204	134000	97390730	5020	5020	5020	5020	0
308	20250204	133900	97390730	5020	5020	5020	5020	0
309	20250204	133800	97390730	5020	5020	5020	5020	1
310	20250204	133700	97385710	5020	5020	5020	5020	0
311	20250204	133600	97385710	5020	5020	5020	5020	0
312	20250204	133500	97385710	5020	5020	5020	5020	0
313	20250204	133400	97385710	5020	5020	5020	5020	400
314	20250204	133300	95377710	5030	5030	5030	5030	2
315	20250204	133200	95367650	5040	5040	5040	5040	0
316	20250204	133100	95367650	5040	5040	5040	5040	0
317	20250204	133000	95367650	5040	5040	5040	5040	0
318	20250204	132900	95367650	5040	5040	5040	5040	0
319	20250204	132800	95367650	5040	5040	5040	5040	0
320	20250204	132700	95367650	5040	5040	5040	5040	0
321	20250204	132600	95367650	5040	5040	5040	5040	0
322	20250204	132500	95367650	5040	5040	5040	5040	0
323	20250204	132400	95367650	5040	5040	5040	5040	0
324	20250204	132300	95367650	5040	5040	5040	5040	0
325	20250204	132200	95367650	5040	5040	5040	5040	29
326	20250204	132100	95221490	5040	5040	5040	5040	43
327	20250204	132000	95004770	5040	5040	5040	5040	0
328	20250204	131900	95004770	5040	5040	5040	5040	0
329	20250204	131800	95004770	5040	5040	5040	5040	0
330	20250204	131700	95004770	5040	5040	5040	5040	0
331	20250204	131600	95004770	5040	5020	5040	5020	425
332	20250204	131500	92870370	5040	5040	5040	5040	0
333	20250204	131400	92870370	5040	5040	5040	5040	0
334	20250204	131300	92870370	5040	5040	5040	5040	0
335	20250204	131200	92870370	5040	5040	5040	5040	70
336	20250204	131100	92517570	5030	5030	5030	5030	0
337	20250204	131000	92517570	5030	5030	5030	5030	0
338	20250204	130900	92517570	5030	5030	5030	5030	0
339	20250204	130800	92517570	5030	5030	5030	5030	0
340	20250204	130700	92517570	5030	5030	5030	5030	48
341	20250204	130600	92276130	5040	5030	5040	5030	168
342	20250204	130500	91431040	5030	5030	5030	5030	0
343	20250204	130400	91431040	5030	5030	5030	5030	0
344	20250204	130300	91431040	5030	5030	5030	5030	0
345	20250204	130200	91431040	5030	5030	5030	5030	0
346	20250204	130100	91431040	5030	5030	5030	5030	0
347	20250204	130000	91431040	5030	5030	5030	5030	0
348	20250204	125900	91431040	5030	5030	5030	5030	2
349	20250204	125800	91420980	5030	5030	5030	5030	0
350	20250204	125700	91420980	5030	5030	5030	5030	0
351	20250204	125600	91420980	5030	5030	5030	5030	0
352	20250204	125500	91420980	5030	5030	5030	5030	0
353	20250204	125400	91420980	5030	5030	5030	5030	0
354	20250204	125300	91420980	5030	5030	5030	5030	0
355	20250204	125200	91420980	5030	5030	5030	5030	2
356	20250204	125100	91410920	5030	5030	5030	5030	0
357	20250204	125000	91410920	5030	5030	5030	5030	0
358	20250204	124900	91410920	5030	5030	5030	5030	0
359	20250204	124800	91410920	5030	5030	5030	5030	0
360	20250204	124700	91410920	5030	5030	5030	5030	32
361	20250204	124600	91249960	5020	5020	5020	5020	0
362	20250204	124500	91249960	5020	5020	5020	5020	0
363	20250204	124400	91249960	5020	5020	5020	5020	0
364	20250204	124300	91249960	5020	5020	5020	5020	0
365	20250204	124200	91249960	5020	5020	5020	5020	0
366	20250204	124100	91249960	5020	5020	5020	5020	0
367	20250204	124000	91249960	5020	5020	5020	5020	0
368	20250204	123900	91249960	5020	5020	5020	5020	0
369	20250204	123800	91249960	5020	5020	5020	5020	0
370	20250204	123700	91249960	5020	5020	5020	5020	0
371	20250204	123600	91249960	5020	5020	5020	5020	0
372	20250204	123500	91249960	5020	5020	5020	5020	0
373	20250204	123400	91249960	5020	5020	5020	5020	0
374	20250204	123300	91249960	5020	5020	5020	5020	1
375	20250204	123200	91244940	5030	5030	5030	5030	0
376	20250204	123100	91244940	5030	5030	5030	5030	0
377	20250204	123000	91244940	5030	5030	5030	5030	0
378	20250204	122900	91244940	5030	5020	5030	5020	550
379	20250204	122800	88479130	5020	5020	5020	5020	300
380	20250204	122700	86973130	5020	5020	5020	5020	0
381	20250204	122600	86973130	5020	5020	5020	5020	0
382	20250204	122500	86973130	5020	5020	5020	5020	47
383	20250204	122400	86737190	5030	5030	5030	5030	0
384	20250204	122300	86737190	5030	5030	5030	5030	0
385	20250204	122200	86737190	5030	5030	5030	5030	0
386	20250204	122100	86737190	5030	5030	5030	5030	0
387	20250204	122000	86737190	5030	5030	5030	5030	1
388	20250204	121900	86732160	5030	5020	5030	5020	405
389	20250204	121800	84696010	5030	5030	5030	5030	10
390	20250204	121700	84645710	5030	5030	5030	5030	1
391	20250204	121600	84640680	5040	5040	5040	5040	0
392	20250204	121500	84640680	5040	5040	5040	5040	0
393	20250204	121400	84640680	5040	5030	5040	5030	100
394	20250204	121300	84136690	5030	5030	5030	5030	11
395	20250204	121200	84081360	5030	5030	5030	5030	818
396	20250204	121100	79966820	5030	5020	5030	5020	892
397	20250204	121000	75488840	5020	5020	5020	5020	20
398	20250204	120900	75388440	5000	5000	5000	5000	0
399	20250204	120800	75388440	5000	5000	5000	5000	0
400	20250204	120700	75388440	5000	5000	5000	5000	0
401	20250204	120600	75388440	5000	5000	5000	5000	0
402	20250204	120500	75388440	5000	5000	5000	5000	0
403	20250204	120400	75388440	5000	5000	5000	5000	0
404	20250204	120300	75388440	5000	5000	5000	5000	1
405	20250204	120200	75383440	4995	4995	4995	4995	0
406	20250204	120100	75383440	4995	4995	4995	4995	0
407	20250204	120000	75383440	4995	4995	4995	4995	0
408	20250204	115900	75383440	4995	4995	4995	4995	79
409	20250204	115800	74988835	4995	4995	4995	4995	0
410	20250204	115700	74988835	4995	4995	4995	4995	0
411	20250204	115600	74988835	4995	4995	4995	4995	0
412	20250204	115500	74988835	4995	4995	4995	4995	0
413	20250204	115400	74988835	4995	4995	4995	4995	224
414	20250204	115300	73869955	4995	4995	4995	4995	0
415	20250204	115200	73869955	4995	4995	4995	4995	0
416	20250204	115100	73869955	4995	4995	4995	4995	21
417	20250204	115000	73765060	4995	4995	4995	4995	0
418	20250204	114900	73765060	4995	4995	4995	4995	0
419	20250204	114800	73765060	4995	4995	4995	4995	0
420	20250204	114700	73765060	4995	4995	4995	4995	0
421	20250204	114600	73765060	4995	4995	4995	4995	0
422	20250204	114500	73765060	4995	4995	4995	4995	0
423	20250204	114400	73765060	4995	4995	4995	4995	0
424	20250204	114300	73765060	4995	4995	4995	4995	1
425	20250204	114200	73760065	4995	4995	4995	4995	0
426	20250204	114100	73760065	4995	4995	4995	4995	0
427	20250204	114000	73760065	4995	4995	4995	4995	33
428	20250204	113900	73595230	4995	4995	4995	4995	0
429	20250204	113800	73595230	4995	4995	4995	4995	0
430	20250204	113700	73595230	4995	4995	4995	4995	0
431	20250204	113600	73595230	4995	4995	4995	4995	0
432	20250204	113500	73595230	4995	4995	4995	4995	0
433	20250204	113400	73595230	4995	4995	4995	4995	98
434	20250204	113300	73105720	5000	5000	5000	5000	0
435	20250204	113200	73105720	5000	5000	5000	5000	16
436	20250204	113100	73025720	4995	4995	4995	4995	0
437	20250204	113000	73025720	4995	4995	4995	4995	0
438	20250204	112900	73025720	4995	4995	4995	4995	152
439	20250204	112800	72266480	4995	4995	4995	4995	0
440	20250204	112700	72266480	4995	4995	4995	4995	10
441	20250204	112600	72216530	5000	5000	5000	5000	0
442	20250204	112500	72216530	5000	5000	5000	5000	0
443	20250204	112400	72216530	5000	5000	5000	5000	0
444	20250204	112300	72216530	5000	5000	5000	5000	0
445	20250204	112200	72216530	5000	5000	5000	5000	0
446	20250204	112100	72216530	5000	5000	5000	5000	0
447	20250204	112000	72216530	5000	5000	5000	5000	0
448	20250204	111900	72216530	5000	5000	5000	5000	0
449	20250204	111800	72216530	5000	5000	5000	5000	0
450	20250204	111700	72216530	5000	5000	5000	5000	0
451	20250204	111600	72216530	5000	5000	5000	5000	25
452	20250204	111500	72091530	5000	5000	5000	5000	0
453	20250204	111400	72091530	5000	5000	5000	5000	0
454	20250204	111300	72091530	5000	5000	5000	5000	0
455	20250204	111200	72091530	5000	5000	5000	5000	0
456	20250204	111100	72091530	5000	5000	5000	5000	0
457	20250204	111000	72091530	5000	5010	5010	5000	1003
458	20250204	110900	67075190	5020	5020	5020	5020	0
459	20250204	110800	67075190	5020	5020	5020	5020	0
460	20250204	110700	67075190	5020	5020	5020	5020	0
461	20250204	110600	67075190	5020	5020	5020	5020	5
462	20250204	110500	67050090	5030	5030	5030	5030	0
463	20250204	110400	67050090	5030	5030	5030	5030	0
464	20250204	110300	67050090	5030	5030	5030	5030	0
465	20250204	110200	67050090	5030	5030	5030	5030	0
466	20250204	110100	67050090	5030	5030	5030	5030	0
467	20250204	110000	67050090	5030	5030	5030	5030	0
468	20250204	105900	67050090	5030	5030	5030	5030	59
469	20250204	105800	66753320	5020	5020	5020	5020	0
470	20250204	105700	66753320	5020	5020	5020	5020	0
471	20250204	105600	66753320	5020	5020	5020	5020	0
472	20250204	105500	66753320	5020	5020	5020	5020	0
473	20250204	105400	66753320	5020	5020	5020	5020	0
474	20250204	105300	66753320	5020	5020	5020	5020	0
475	20250204	105200	66753320	5020	5020	5020	5020	0
476	20250204	105100	66753320	5020	5020	5020	5020	0
477	20250204	105000	66753320	5020	5020	5020	5020	0
478	20250204	104900	66753320	5020	5020	5020	5020	0
479	20250204	104800	66753320	5020	5020	5020	5020	0
480	20250204	104700	66753320	5020	5020	5020	5020	0
481	20250204	104600	66753320	5020	5020	5020	5020	0
482	20250204	104500	66753320	5020	5020	5020	5020	0
483	20250204	104400	66753320	5020	5020	5020	5020	0
484	20250204	104300	66753320	5020	5020	5020	5020	0
485	20250204	104200	66753320	5020	5020	5020	5020	0
486	20250204	104100	66753320	5020	5020	5020	5020	5
487	20250204	104000	66728220	5030	5000	5030	5000	54
488	20250204	103900	66457290	5000	5000	5000	5000	39
489	20250204	103800	66262290	5020	5020	5020	5020	0
490	20250204	103700	66262290	5020	5020	5020	5020	0
491	20250204	103600	66262290	5020	5020	5020	5020	0
492	20250204	103500	66262290	5020	5020	5020	5020	414
493	20250204	103400	64184010	5040	5040	5040	5040	0
494	20250204	103300	64184010	5040	5040	5040	5040	0
495	20250204	103200	64184010	5040	5040	5040	5040	0
496	20250204	103100	64184010	5040	5040	5040	5040	0
497	20250204	103000	64184010	5040	5040	5040	5040	0
498	20250204	102900	64184010	5040	5040	5040	5040	0
499	20250204	102800	64184010	5040	5040	5040	5040	0
500	20250204	102700	64184010	5040	5040	5040	5040	0
501	20250204	102600	64184010	5040	5040	5040	5040	0
502	20250204	102500	64184010	5040	5040	5040	5040	0
503	20250204	102400	64184010	5040	5040	5040	5040	0
504	20250204	102300	64184010	5040	5040	5040	5040	0
505	20250204	102200	64184010	5040	5040	5040	5040	5
506	20250204	102100	64158810	5050	5050	5050	5050	0
507	20250204	102000	64158810	5050	5050	5050	5050	0
508	20250204	101900	64158810	5050	5050	5050	5050	0
509	20250204	101800	64158810	5050	5050	5050	5050	0
510	20250204	101700	64158810	5050	5040	5050	5020	132
511	20250204	101600	63493040	5040	5000	5040	5000	1686
512	20250204	101500	55004360	5020	4995	5020	4995	80
513	20250204	101400	54604690	4990	4990	4995	4990	114
514	20250204	101300	54035765	4995	4990	4995	4990	14
515	20250204	101200	53965840	4990	4990	4990	4990	0
516	20250204	101100	53965840	4990	5000	5000	4990	67
517	20250204	101000	53630860	5000	5000	5000	5000	3
518	20250204	100900	53615860	5020	5000	5020	5000	3
519	20250204	100800	53600840	5010	5010	5010	5010	2
520	20250204	100700	53590820	5020	5020	5020	5020	2
521	20250204	100600	53580780	5010	5010	5010	5010	50
522	20250204	100500	53330280	5020	5020	5020	5020	10
523	20250204	100400	53280080	5020	5020	5020	5020	1
524	20250204	100300	53275060	5020	5020	5020	5020	0
525	20250204	100200	53275060	5020	5020	5020	5020	0
526	20250204	100100	53275060	5020	5020	5020	5020	0
527	20250204	100000	53275060	5020	5020	5020	5020	103
528	20250204	095900	52758000	5020	5020	5020	5020	47
529	20250204	095800	52522060	5040	5040	5040	5040	0
530	20250204	095700	52522060	5040	5040	5040	5040	0
531	20250204	095600	52522060	5040	5040	5040	5040	0
532	20250204	095500	52522060	5040	5040	5040	5040	0
533	20250204	095400	52522060	5040	5040	5040	5040	0
534	20250204	095300	52522060	5040	5030	5040	5030	43
535	20250204	095200	52305720	5030	5030	5030	5030	0
536	20250204	095100	52305720	5030	5030	5030	5030	61
537	20250204	095000	51998890	5030	5030	5030	5030	0
538	20250204	094900	51998890	5030	5030	5030	5030	0
539	20250204	094800	51998890	5030	5030	5030	5030	100
540	20250204	094700	51495890	5040	5040	5040	5040	10
541	20250204	094600	51445490	5030	5030	5030	5030	0
542	20250204	094500	51445490	5030	5030	5030	5030	0
543	20250204	094400	51445490	5030	5040	5040	5030	115
544	20250204	094300	50866870	5030	5030	5040	5030	25
545	20250204	094200	50741010	5040	5040	5050	5040	1024
546	20250204	094100	45579860	5030	5040	5040	5030	65
547	20250204	094000	45252810	5040	5030	5040	5030	1008
548	20250204	093900	40182470	5030	5030	5030	5030	0
549	20250204	093800	40182470	5030	5030	5030	5030	1
550	20250204	093700	40177440	5030	5030	5030	5030	0
551	20250204	093600	40177440	5030	5030	5030	5030	0
552	20250204	093500	40177440	5030	5030	5030	5030	0
553	20250204	093400	40177440	5030	5020	5030	5020	105
554	20250204	093300	39650320	5030	5030	5030	5030	0
555	20250204	093200	39650320	5030	5030	5030	5030	0
556	20250204	093100	39650320	5030	5030	5030	5030	0
557	20250204	093000	39650320	5030	5030	5030	5030	0
558	20250204	092900	39650320	5030	5030	5030	5030	0
559	20250204	092800	39650320	5030	5030	5030	5030	0
560	20250204	092700	39650320	5030	5030	5030	5030	0
561	20250204	092600	39650320	5030	5030	5030	5030	0
562	20250204	092500	39650320	5030	5030	5030	5030	6
563	20250204	092400	39620140	5030	5030	5030	5030	0
564	20250204	092300	39620140	5030	5030	5030	5030	6
565	20250204	092200	39589960	5030	5030	5030	5030	0
566	20250204	092100	39589960	5030	5030	5030	5030	20
567	20250204	092000	39489360	5030	4995	5030	4995	740
568	20250204	091900	35792710	5030	5030	5030	5030	15
569	20250204	091800	35717260	5020	5020	5020	5020	7
570	20250204	091700	35682120	4995	4995	4995	4995	0
571	20250204	091600	35682120	4995	4995	4995	4995	166
572	20250204	091500	34852950	5030	5030	5030	5030	11
573	20250204	091400	34797620	5010	5010	5010	5010	0
574	20250204	091300	34797620	5010	5000	5010	5000	275
575	20250204	091200	33420790	5000	4970	5000	4970	2300
576	20250204	091100	21986460	4970	4970	4970	4970	0
577	20250204	091000	21986460	4970	4970	4970	4970	0
578	20250204	090900	21986460	4970	4970	4970	4970	147
579	20250204	090800	21255870	4970	4970	4970	4960	707
580	20250204	090700	17745120	4970	4970	4970	4970	402
581	20250204	090600	15747180	4970	4970	4970	4970	5
582	20250204	090500	15722330	4970	4960	4970	4960	1034
583	20250204	090400	10583650	4970	4970	4970	4970	65
584	20250204	090300	10260600	4970	4970	4970	4970	1000
585	20250204	090200	5290600	5000	5000	5000	5000	0
586	20250204	090100	5290600	5000	5000	5000	5000	0
587	20250204	090000	5290600	5000	5000	5010	5000	853