KissMeData/003010/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183900	242135460	5090	5090	5090	5090	428
3	20250205	183800	242135460	5090	5090	5090	5090	0
4	20250205	183700	242135460	5090	5090	5090	5090	0
5	20250205	183600	242135460	5090	5090	5090	5090	0
6	20250205	183500	242135460	5090	5090	5090	5090	0
7	20250205	183400	242135460	5090	5090	5090	5090	0
8	20250205	183300	242135460	5090	5090	5090	5090	0
9	20250205	183200	242135460	5090	5090	5090	5090	0
10	20250205	183100	242135460	5090	5090	5090	5090	0
11	20250205	183000	242135460	5090	5090	5090	5090	0
12	20250205	182900	242135460	5090	5090	5090	5090	0
13	20250205	182800	242135460	5090	5090	5090	5090	0
14	20250205	182700	242135460	5090	5090	5090	5090	0
15	20250205	182600	242135460	5090	5090	5090	5090	0
16	20250205	182500	242135460	5090	5090	5090	5090	0
17	20250205	182400	242135460	5090	5090	5090	5090	0
18	20250205	182300	242135460	5090	5090	5090	5090	0
19	20250205	182200	242135460	5090	5090	5090	5090	0
20	20250205	182100	242135460	5090	5090	5090	5090	0
21	20250205	182000	242135460	5090	5090	5090	5090	0
22	20250205	181900	242135460	5090	5090	5090	5090	0
23	20250205	181800	242135460	5090	5090	5090	5090	0
24	20250205	181700	242135460	5090	5090	5090	5090	0
25	20250205	181600	242135460	5090	5090	5090	5090	0
26	20250205	181500	242135460	5090	5090	5090	5090	0
27	20250205	181400	242135460	5090	5090	5090	5090	0
28	20250205	181300	242135460	5090	5090	5090	5090	0
29	20250205	181200	242135460	5090	5090	5090	5090	0
30	20250205	181100	242135460	5090	5090	5090	5090	0
31	20250205	181000	242135460	5090	5090	5090	5090	0
32	20250205	180900	242135460	5090	5090	5090	5090	428
33	20250205	180800	242135460	5090	5090	5090	5090	0
34	20250205	180700	242135460	5090	5090	5090	5090	0
35	20250205	180600	242135460	5090	5090	5090	5090	0
36	20250205	180500	242135460	5090	5090	5090	5090	0
37	20250205	180400	242135460	5090	5090	5090	5090	0
38	20250205	180300	242135460	5090	5090	5090	5090	0
39	20250205	180200	242135460	5090	5090	5090	5090	0
40	20250205	180100	242135460	5090	5090	5090	5090	0
41	20250205	180000	242135460	5090	5090	5090	5090	0
42	20250205	175900	242135460	5090	5090	5090	5090	0
43	20250205	175800	242135460	5090	5090	5090	5090	0
44	20250205	175700	242135460	5090	5090	5090	5090	0
45	20250205	175600	242135460	5090	5090	5090	5090	0
46	20250205	175500	242135460	5090	5090	5090	5090	0
47	20250205	175400	242135460	5090	5090	5090	5090	0
48	20250205	175300	242135460	5090	5090	5090	5090	0
49	20250205	175200	242135460	5090	5090	5090	5090	0
50	20250205	175100	242135460	5090	5090	5090	5090	0
51	20250205	175000	242135460	5090	5090	5090	5090	0
52	20250205	174900	242135460	5090	5090	5090	5090	0
53	20250205	174800	242135460	5090	5090	5090	5090	0
54	20250205	174700	242135460	5090	5090	5090	5090	0
55	20250205	174600	242135460	5090	5090	5090	5090	0
56	20250205	174500	242135460	5090	5090	5090	5090	0
57	20250205	174400	242135460	5090	5090	5090	5090	0
58	20250205	174300	242135460	5090	5090	5090	5090	0
59	20250205	174200	242135460	5090	5090	5090	5090	0
60	20250205	174100	242135460	5090	5090	5090	5090	0
61	20250205	174000	242135460	5090	5090	5090	5090	0
62	20250205	173900	242135460	5090	5090	5090	5090	428
63	20250205	173800	242135460	5090	5090	5090	5090	0
64	20250205	173700	242135460	5090	5090	5090	5090	0
65	20250205	173600	242135460	5090	5090	5090	5090	0
66	20250205	173500	242135460	5090	5090	5090	5090	0
67	20250205	173400	242135460	5090	5090	5090	5090	0
68	20250205	173300	242135460	5090	5090	5090	5090	0
69	20250205	173200	242135460	5090	5090	5090	5090	0
70	20250205	173100	242135460	5090	5090	5090	5090	0
71	20250205	173000	242135460	5090	5090	5090	5090	0
72	20250205	172900	242135460	5090	5090	5090	5090	0
73	20250205	172800	242135460	5090	5090	5090	5090	0
74	20250205	172700	242135460	5090	5090	5090	5090	0
75	20250205	172600	242135460	5090	5090	5090	5090	0
76	20250205	172500	242135460	5090	5090	5090	5090	0
77	20250205	172400	242135460	5090	5090	5090	5090	0
78	20250205	172300	242135460	5090	5090	5090	5090	0
79	20250205	172200	242135460	5090	5090	5090	5090	0
80	20250205	172100	242135460	5090	5090	5090	5090	0
81	20250205	172000	242135460	5090	5090	5090	5090	0
82	20250205	171900	242135460	5090	5090	5090	5090	0
83	20250205	171800	242135460	5090	5090	5090	5090	0
84	20250205	171700	242135460	5090	5090	5090	5090	0
85	20250205	171600	242135460	5090	5090	5090	5090	0
86	20250205	171500	242135460	5090	5090	5090	5090	0
87	20250205	171400	242135460	5090	5090	5090	5090	0
88	20250205	171300	242135460	5090	5090	5090	5090	0
89	20250205	171200	242135460	5090	5090	5090	5090	0
90	20250205	171100	242135460	5090	5090	5090	5090	0
91	20250205	171000	242135460	5090	5090	5090	5090	0
92	20250205	170900	242135460	5090	5090	5090	5090	428
93	20250205	170800	242135460	5090	5090	5090	5090	0
94	20250205	170700	242135460	5090	5090	5090	5090	0
95	20250205	170600	242135460	5090	5090	5090	5090	0
96	20250205	170500	242135460	5090	5090	5090	5090	0
97	20250205	170400	242135460	5090	5090	5090	5090	0
98	20250205	170300	242135460	5090	5090	5090	5090	0
99	20250205	170200	242135460	5090	5090	5090	5090	0
100	20250205	170100	242135460	5090	5090	5090	5090	0
101	20250205	170000	242135460	5090	5090	5090	5090	0
102	20250205	165900	242135460	5090	5090	5090	5090	0
103	20250205	165800	242135460	5090	5090	5090	5090	0
104	20250205	165700	242135460	5090	5090	5090	5090	0
105	20250205	165600	242135460	5090	5090	5090	5090	0
106	20250205	165500	242135460	5090	5090	5090	5090	0
107	20250205	165400	242135460	5090	5090	5090	5090	0
108	20250205	165300	242135460	5090	5090	5090	5090	0
109	20250205	165200	242135460	5090	5090	5090	5090	0
110	20250205	165100	242135460	5090	5090	5090	5090	0
111	20250205	165000	242135460	5090	5090	5090	5090	0
112	20250205	164900	242135460	5090	5090	5090	5090	0
113	20250205	164800	242135460	5090	5090	5090	5090	0
114	20250205	164700	242135460	5090	5090	5090	5090	0
115	20250205	164600	242135460	5090	5090	5090	5090	0
116	20250205	164500	242135460	5090	5090	5090	5090	0
117	20250205	164400	242135460	5090	5090	5090	5090	0
118	20250205	164300	242135460	5090	5090	5090	5090	0
119	20250205	164200	242135460	5090	5090	5090	5090	0
120	20250205	164100	242135460	5090	5090	5090	5090	0
121	20250205	164000	242135460	5090	5090	5090	5090	0
122	20250205	163900	242135460	5090	5090	5090	5090	428
123	20250205	163800	242135460	5090	5090	5090	5090	0
124	20250205	163700	242135460	5090	5090	5090	5090	0
125	20250205	163600	242135460	5090	5090	5090	5090	0
126	20250205	163500	242135460	5090	5090	5090	5090	0
127	20250205	163400	242135460	5090	5090	5090	5090	0
128	20250205	163300	242135460	5090	5090	5090	5090	0
129	20250205	163200	242135460	5090	5090	5090	5090	0
130	20250205	163100	242135460	5090	5090	5090	5090	0
131	20250205	163000	242135460	5090	5090	5090	5090	0
132	20250205	162900	242135460	5090	5090	5090	5090	0
133	20250205	162800	242135460	5090	5090	5090	5090	0
134	20250205	162700	242135460	5090	5090	5090	5090	0
135	20250205	162600	242135460	5090	5090	5090	5090	0
136	20250205	162500	242135460	5090	5090	5090	5090	0
137	20250205	162400	242135460	5090	5090	5090	5090	0
138	20250205	162300	242135460	5090	5090	5090	5090	0
139	20250205	162200	242135460	5090	5090	5090	5090	0
140	20250205	162100	242135460	5090	5090	5090	5090	0
141	20250205	162000	242135460	5090	5090	5090	5090	0
142	20250205	161900	242135460	5090	5090	5090	5090	0
143	20250205	161800	242135460	5090	5090	5090	5090	0
144	20250205	161700	242135460	5090	5090	5090	5090	0
145	20250205	161600	242135460	5090	5090	5090	5090	0
146	20250205	161500	242135460	5090	5090	5090	5090	0
147	20250205	161400	242135460	5090	5090	5090	5090	0
148	20250205	161300	242135460	5090	5090	5090	5090	0
149	20250205	161200	242135460	5090	5090	5090	5090	0
150	20250205	161100	242135460	5090	5090	5090	5090	0
151	20250205	161000	242135460	5090	5090	5090	5090	0
152	20250205	160900	242135460	5090	5090	5090	5090	428
153	20250205	160800	242135460	5090	5090	5090	5090	0
154	20250205	160700	242135460	5090	5090	5090	5090	0
155	20250205	160600	242135460	5090	5090	5090	5090	0
156	20250205	160500	242135460	5090	5090	5090	5090	0
157	20250205	160400	242135460	5090	5090	5090	5090	0
158	20250205	160300	242135460	5090	5090	5090	5090	0
159	20250205	160200	242135460	5090	5090	5090	5090	0
160	20250205	160100	242135460	5090	5090	5090	5090	0
161	20250205	160000	242135460	5090	5090	5090	5090	0
162	20250205	155900	242135460	5090	5090	5090	5090	0
163	20250205	155800	242135460	5090	5090	5090	5090	0
164	20250205	155700	242135460	5090	5090	5090	5090	0
165	20250205	155600	242135460	5090	5090	5090	5090	0
166	20250205	155500	242135460	5090	5090	5090	5090	0
167	20250205	155400	242135460	5090	5090	5090	5090	0
168	20250205	155300	242135460	5090	5090	5090	5090	0
169	20250205	155200	242135460	5090	5090	5090	5090	0
170	20250205	155100	242135460	5090	5090	5090	5090	0
171	20250205	155000	242135460	5090	5090	5090	5090	0
172	20250205	154900	242135460	5090	5090	5090	5090	0
173	20250205	154800	242135460	5090	5090	5090	5090	0
174	20250205	154700	242135460	5090	5090	5090	5090	0
175	20250205	154600	242135460	5090	5090	5090	5090	0
176	20250205	154500	242135460	5090	5090	5090	5090	0
177	20250205	154400	242135460	5090	5090	5090	5090	0
178	20250205	154300	242135460	5090	5090	5090	5090	0
179	20250205	154200	242135460	5090	5090	5090	5090	0
180	20250205	154100	242135460	5090	5090	5090	5090	0
181	20250205	154000	242135460	5090	5090	5090	5090	0
182	20250205	153900	242135460	5090	5090	5090	5090	428
183	20250205	153800	242135460	5090	5090	5090	5090	0
184	20250205	153700	242135460	5090	5090	5090	5090	0
185	20250205	153600	242135460	5090	5090	5090	5090	0
186	20250205	153500	242135460	5090	5090	5090	5090	0
187	20250205	153400	242135460	5090	5090	5090	5090	0
188	20250205	153300	242135460	5090	5090	5090	5090	0
189	20250205	153200	242135460	5090	5090	5090	5090	0
190	20250205	153100	242135460	5090	5090	5090	5090	0
191	20250205	153000	242135460	5090	5090	5090	5090	428
192	20250205	152900	239956940	5090	5090	5090	5090	0
193	20250205	152800	239956940	5090	5090	5090	5090	0
194	20250205	152700	239956940	5090	5090	5090	5090	0
195	20250205	152600	239956940	5090	5090	5090	5090	0
196	20250205	152500	239956940	5090	5090	5090	5090	0
197	20250205	152400	239956940	5090	5090	5090	5090	0
198	20250205	152300	239956940	5090	5090	5090	5090	0
199	20250205	152200	239956940	5090	5090	5090	5090	0
200	20250205	152100	239956940	5090	5090	5090	5090	0
201	20250205	152000	239956940	5090	5090	5090	5090	0
202	20250205	151900	239956940	5090	5080	5090	5080	10
203	20250205	151800	239906130	5090	5090	5090	5090	0
204	20250205	151700	239906130	5090	5090	5090	5090	0
205	20250205	151600	239906130	5090	5090	5090	5090	0
206	20250205	151500	239906130	5090	5090	5090	5090	0
207	20250205	151400	239906130	5090	5090	5090	5090	1
208	20250205	151300	239901040	5080	5080	5080	5080	15
209	20250205	151200	239824840	5090	5080	5090	5080	2
210	20250205	151100	239814670	5090	5090	5090	5090	2
211	20250205	151000	239804490	5100	5100	5100	5100	0
212	20250205	150900	239804490	5100	5090	5100	5090	40
213	20250205	150800	239600500	5100	5100	5100	5100	0
214	20250205	150700	239600500	5100	5110	5110	5100	53
215	20250205	150600	239329700	5080	5080	5080	5080	15
216	20250205	150500	239253500	5100	5100	5100	5100	500
217	20250205	150400	236703500	5100	5100	5100	5100	0
218	20250205	150300	236703500	5100	5100	5100	5100	0
219	20250205	150200	236703500	5100	5100	5100	5100	16
220	20250205	150100	236621900	5100	5100	5100	5100	51
221	20250205	150000	236361800	5090	5090	5090	5090	0
222	20250205	145900	236361800	5090	5090	5090	5080	1059
223	20250205	145800	230981090	5090	5090	5090	5090	0
224	20250205	145700	230981090	5090	5090	5090	5090	0
225	20250205	145600	230981090	5090	5090	5090	5090	0
226	20250205	145500	230981090	5090	5090	5090	5090	1
227	20250205	145400	230976000	5100	5100	5100	5100	0
228	20250205	145300	230976000	5100	5090	5100	5090	101
229	20250205	145200	230461900	5090	5090	5090	5090	0
230	20250205	145100	230461900	5090	5090	5090	5090	0
231	20250205	145000	230461900	5090	5090	5090	5090	0
232	20250205	144900	230461900	5090	5090	5090	5090	0
233	20250205	144800	230461900	5090	5100	5100	5090	141
234	20250205	144700	229742890	5090	5090	5090	5090	0
235	20250205	144600	229742890	5090	5090	5090	5090	0
236	20250205	144500	229742890	5090	5090	5090	5090	0
237	20250205	144400	229742890	5090	5090	5090	5090	0
238	20250205	144300	229742890	5090	5090	5090	5090	0
239	20250205	144200	229742890	5090	5090	5090	5090	3
240	20250205	144100	229727620	5100	5100	5100	5100	0
241	20250205	144000	229727620	5100	5100	5100	5100	0
242	20250205	143900	229727620	5100	5100	5100	5100	0
243	20250205	143800	229727620	5100	5100	5100	5100	0
244	20250205	143700	229727620	5100	5100	5100	5100	0
245	20250205	143600	229727620	5100	5090	5100	5090	15
246	20250205	143500	229651220	5090	5090	5090	5090	5
247	20250205	143400	229625770	5090	5090	5090	5090	8
248	20250205	143300	229585050	5090	5090	5090	5090	20
249	20250205	143200	229483250	5090	5090	5090	5090	0
250	20250205	143100	229483250	5090	5090	5090	5090	19
251	20250205	143000	229386540	5100	5100	5100	5100	0
252	20250205	142900	229386540	5100	5100	5100	5100	0
253	20250205	142800	229386540	5100	5100	5100	5100	80
254	20250205	142700	228978540	5100	5100	5100	5100	0
255	20250205	142600	228978540	5100	5100	5100	5100	185
256	20250205	142500	228035040	5100	5100	5100	5100	0
257	20250205	142400	228035040	5100	5100	5100	5100	0
258	20250205	142300	228035040	5100	5100	5100	5100	0
259	20250205	142200	228035040	5100	5100	5100	5100	0
260	20250205	142100	228035040	5100	5100	5100	5100	960
261	20250205	142000	223139040	5100	5100	5100	5100	9
262	20250205	141900	223093140	5080	5080	5080	5080	0
263	20250205	141800	223093140	5080	5080	5080	5080	28
264	20250205	141700	222950900	5100	5100	5100	5100	0
265	20250205	141600	222950900	5100	5100	5100	5100	10
266	20250205	141500	222899900	5100	5100	5100	5100	187
267	20250205	141400	221946200	5100	5100	5100	5100	0
268	20250205	141300	221946200	5100	5100	5100	5100	0
269	20250205	141200	221946200	5100	5100	5100	5100	0
270	20250205	141100	221946200	5100	5100	5100	5100	0
271	20250205	141000	221946200	5100	5100	5100	5100	0
272	20250205	140900	221946200	5100	5090	5100	5090	15
273	20250205	140800	221869830	5090	5080	5090	5080	597
274	20250205	140700	218831110	5090	5090	5090	5090	13
275	20250205	140600	218764940	5090	5090	5090	5090	0
276	20250205	140500	218764940	5090	5090	5090	5090	0
277	20250205	140400	218764940	5090	5090	5090	5090	0
278	20250205	140300	218764940	5090	5090	5090	5090	0
279	20250205	140200	218764940	5090	5090	5090	5090	4
280	20250205	140100	218744580	5090	5090	5090	5090	100
281	20250205	140000	218235580	5090	5090	5090	5090	1
282	20250205	135900	218230490	5080	5080	5080	5080	245
283	20250205	135800	216985890	5080	5080	5080	5080	0
284	20250205	135700	216985890	5080	5080	5080	5080	1
285	20250205	135600	216980810	5070	5070	5070	5070	0
286	20250205	135500	216980810	5070	5070	5070	5070	0
287	20250205	135400	216980810	5070	5070	5070	5070	0
288	20250205	135300	216980810	5070	5070	5070	5070	0
289	20250205	135200	216980810	5070	5070	5070	5070	210
290	20250205	135100	215916110	5080	5080	5080	5080	0
291	20250205	135000	215916110	5080	5080	5080	5080	0
292	20250205	134900	215916110	5080	5080	5080	5080	0
293	20250205	134800	215916110	5080	5080	5080	5080	19
294	20250205	134700	215819590	5080	5080	5080	5080	38
295	20250205	134600	215626550	5080	5080	5080	5080	0
296	20250205	134500	215626550	5080	5080	5080	5080	0
297	20250205	134400	215626550	5080	5080	5080	5080	0
298	20250205	134300	215626550	5080	5080	5080	5080	0
299	20250205	134200	215626550	5080	5080	5080	5080	0
300	20250205	134100	215626550	5080	5080	5080	5080	100
301	20250205	134000	215118550	5080	5080	5080	5080	0
302	20250205	133900	215118550	5080	5080	5080	5080	197
303	20250205	133800	214117790	5090	5090	5090	5090	110
304	20250205	133700	213557890	5080	5080	5080	5080	0
305	20250205	133600	213557890	5080	5080	5080	5080	1
306	20250205	133500	213552810	5090	5090	5090	5090	0
307	20250205	133400	213552810	5090	5090	5090	5090	1
308	20250205	133300	213547720	5080	5080	5080	5080	0
309	20250205	133200	213547720	5080	5080	5080	5080	0
310	20250205	133100	213547720	5080	5080	5080	5080	20
311	20250205	133000	213446120	5080	5080	5080	5080	1
312	20250205	132900	213441040	5090	5090	5090	5090	1
313	20250205	132800	213435950	5080	5080	5080	5080	0
314	20250205	132700	213435950	5080	5080	5080	5080	29
315	20250205	132600	213288630	5090	5090	5090	5090	0
316	20250205	132500	213288630	5090	5080	5090	5080	1200
317	20250205	132400	207184380	5080	5080	5080	5080	0
318	20250205	132300	207184380	5080	5080	5080	5080	286
319	20250205	132200	205731500	5080	5080	5080	5080	706
320	20250205	132100	202145020	5080	5080	5080	5080	10
321	20250205	132000	202094220	5080	5080	5080	5080	148
322	20250205	131900	201342380	5080	5080	5080	5080	0
323	20250205	131800	201342380	5080	5080	5080	5080	0
324	20250205	131700	201342380	5080	5080	5080	5080	1
325	20250205	131600	201337300	5080	5080	5080	5080	0
326	20250205	131500	201337300	5080	5080	5080	5080	0
327	20250205	131400	201337300	5080	5080	5080	5080	0
328	20250205	131300	201337300	5080	5080	5080	5080	0
329	20250205	131200	201337300	5080	5080	5080	5080	100
330	20250205	131100	200829300	5080	5080	5080	5080	0
331	20250205	131000	200829300	5080	5080	5080	5080	0
332	20250205	130900	200829300	5080	5080	5080	5080	20
333	20250205	130800	200727700	5080	5080	5080	5080	0
334	20250205	130700	200727700	5080	5080	5080	5080	0
335	20250205	130600	200727700	5080	5080	5080	5080	2
336	20250205	130500	200717540	5080	5080	5080	5080	0
337	20250205	130400	200717540	5080	5080	5080	5080	0
338	20250205	130300	200717540	5080	5080	5080	5080	13
339	20250205	130200	200651500	5080	5080	5080	5080	0
340	20250205	130100	200651500	5080	5080	5080	5080	0
341	20250205	130000	200651500	5080	5080	5080	5080	0
342	20250205	125900	200651500	5080	5080	5080	5080	100
343	20250205	125800	200143500	5080	5080	5080	5080	200
344	20250205	125700	199127500	5080	5080	5080	5080	0
345	20250205	125600	199127500	5080	5080	5080	5080	0
346	20250205	125500	199127500	5080	5080	5080	5080	0
347	20250205	125400	199127500	5080	5080	5080	5080	0
348	20250205	125300	199127500	5080	5070	5080	5070	8
349	20250205	125200	199086870	5070	5070	5070	5070	0
350	20250205	125100	199086870	5070	5070	5070	5070	0
351	20250205	125000	199086870	5070	5070	5070	5070	17
352	20250205	124900	199000680	5080	5080	5080	5080	0
353	20250205	124800	199000680	5080	5080	5080	5080	0
354	20250205	124700	199000680	5080	5080	5080	5080	300
355	20250205	124600	197476680	5080	5080	5080	5080	10
356	20250205	124500	197425880	5080	5080	5080	5080	0
357	20250205	124400	197425880	5080	5080	5080	5080	0
358	20250205	124300	197425880	5080	5080	5080	5080	0
359	20250205	124200	197425880	5080	5080	5080	5080	4
360	20250205	124100	197405560	5080	5070	5080	5060	9956
361	20250205	124000	146931440	5060	5060	5060	5060	1339
362	20250205	123900	140156100	5060	5060	5060	5060	160
363	20250205	123800	139346500	5070	5070	5070	5070	0
364	20250205	123700	139346500	5070	5070	5070	5070	0
365	20250205	123600	139346500	5070	5070	5070	5070	1
366	20250205	123500	139341430	5060	5070	5070	5060	42
367	20250205	123400	139128900	5060	5060	5060	5060	0
368	20250205	123300	139128900	5060	5060	5060	5060	0
369	20250205	123200	139128900	5060	5060	5060	5060	1194
370	20250205	123100	133087260	5060	5060	5060	5060	0
371	20250205	123000	133087260	5060	5060	5060	5060	15
372	20250205	122900	133011360	5060	5060	5060	5060	0
373	20250205	122800	133011360	5060	5060	5060	5060	0
374	20250205	122700	133011360	5060	5060	5060	5060	0
375	20250205	122600	133011360	5060	5060	5060	5060	0
376	20250205	122500	133011360	5060	5060	5060	5060	49
377	20250205	122400	132763420	5060	5060	5060	5060	0
378	20250205	122300	132763420	5060	5060	5060	5060	0
379	20250205	122200	132763420	5060	5060	5060	5060	10
380	20250205	122100	132712820	5050	5050	5050	5050	0
381	20250205	122000	132712820	5050	5050	5050	5050	0
382	20250205	121900	132712820	5050	5050	5050	5050	0
383	20250205	121800	132712820	5050	5050	5050	5050	1
384	20250205	121700	132707770	5060	5060	5060	5060	0
385	20250205	121600	132707770	5060	5060	5060	5060	0
386	20250205	121500	132707770	5060	5060	5060	5060	0
387	20250205	121400	132707770	5060	5060	5060	5060	0
388	20250205	121300	132707770	5060	5060	5060	5060	15
389	20250205	121200	132631870	5060	5060	5060	5060	0
390	20250205	121100	132631870	5060	5060	5060	5060	0
391	20250205	121000	132631870	5060	5060	5060	5060	6
392	20250205	120900	132601510	5050	5050	5050	5050	0
393	20250205	120800	132601510	5050	5050	5050	5050	15
394	20250205	120700	132525760	5060	5060	5060	5060	0
395	20250205	120600	132525760	5060	5060	5060	5060	0
396	20250205	120500	132525760	5060	5060	5060	5060	0
397	20250205	120400	132525760	5060	5060	5060	5060	1
398	20250205	120300	132520700	5060	5060	5060	5060	0
399	20250205	120200	132520700	5060	5060	5060	5060	0
400	20250205	120100	132520700	5060	5060	5060	5060	0
401	20250205	120000	132520700	5060	5060	5060	5060	0
402	20250205	115900	132520700	5060	5060	5060	5060	7
403	20250205	115800	132485280	5050	5050	5050	5050	100
404	20250205	115700	131980280	5060	5060	5060	5060	0
405	20250205	115600	131980280	5060	5060	5060	5060	0
406	20250205	115500	131980280	5060	5050	5060	5050	2
407	20250205	115400	131970170	5060	5060	5060	5060	0
408	20250205	115300	131970170	5060	5060	5060	5060	0
409	20250205	115200	131970170	5060	5060	5060	5060	28
410	20250205	115100	131828490	5050	5050	5050	5050	593
411	20250205	115000	128833840	5060	5060	5060	5060	0
412	20250205	114900	128833840	5060	5060	5060	5060	0
413	20250205	114800	128833840	5060	5060	5060	5060	0
414	20250205	114700	128833840	5060	5060	5060	5060	0
415	20250205	114600	128833840	5060	5060	5060	5060	0
416	20250205	114500	128833840	5060	5060	5060	5060	0
417	20250205	114400	128833840	5060	5060	5060	5060	0
418	20250205	114300	128833840	5060	5060	5060	5060	0
419	20250205	114200	128833840	5060	5060	5060	5060	26
420	20250205	114100	128702280	5060	5060	5060	5060	0
421	20250205	114000	128702280	5060	5060	5060	5060	0
422	20250205	113900	128702280	5060	5060	5060	5060	0
423	20250205	113800	128702280	5060	5060	5060	5060	0
424	20250205	113700	128702280	5060	5060	5060	5060	9
425	20250205	113600	128656740	5060	5060	5060	5060	300
426	20250205	113500	127138740	5060	5060	5060	5060	2
427	20250205	113400	127128620	5060	5060	5060	5060	0
428	20250205	113300	127128620	5060	5060	5060	5060	0
429	20250205	113200	127128620	5060	5060	5060	5060	0
430	20250205	113100	127128620	5060	5060	5060	5060	40
431	20250205	113000	126926220	5050	5050	5050	5050	0
432	20250205	112900	126926220	5050	5050	5050	5050	0
433	20250205	112800	126926220	5050	5050	5050	5050	0
434	20250205	112700	126926220	5050	5050	5050	5050	53
435	20250205	112600	126658570	5050	5050	5050	5050	761
436	20250205	112500	122815520	5060	5060	5060	5060	0
437	20250205	112400	122815520	5060	5060	5060	5060	50
438	20250205	112300	122562520	5060	5060	5060	5060	0
439	20250205	112200	122562520	5060	5060	5060	5060	0
440	20250205	112100	122562520	5060	5060	5060	5060	31
441	20250205	112000	122405660	5060	5060	5060	5060	0
442	20250205	111900	122405660	5060	5060	5060	5060	105
443	20250205	111800	121874360	5070	5070	5070	5070	10
444	20250205	111700	121823660	5070	5070	5070	5070	0
445	20250205	111600	121823660	5070	5070	5070	5070	2
446	20250205	111500	121813520	5070	5070	5070	5070	0
447	20250205	111400	121813520	5070	5070	5070	5070	0
448	20250205	111300	121813520	5070	5070	5070	5070	0
449	20250205	111200	121813520	5070	5070	5070	5070	0
450	20250205	111100	121813520	5070	5070	5070	5070	0
451	20250205	111000	121813520	5070	5070	5070	5070	0
452	20250205	110900	121813520	5070	5070	5070	5070	0
453	20250205	110800	121813520	5070	5070	5070	5070	0
454	20250205	110700	121813520	5070	5070	5070	5070	0
455	20250205	110600	121813520	5070	5070	5070	5070	50
456	20250205	110500	121560020	5070	5060	5070	5060	1001
457	20250205	110400	116494950	5060	5060	5060	5060	0
458	20250205	110300	116494950	5060	5060	5060	5060	0
459	20250205	110200	116494950	5060	5060	5060	5060	0
460	20250205	110100	116494950	5060	5060	5060	5060	0
461	20250205	110000	116494950	5060	5060	5060	5060	20
462	20250205	105900	116393750	5060	5060	5060	5060	0
463	20250205	105800	116393750	5060	5060	5060	5060	0
464	20250205	105700	116393750	5060	5060	5060	5060	0
465	20250205	105600	116393750	5060	5060	5060	5060	0
466	20250205	105500	116393750	5060	5060	5060	5060	0
467	20250205	105400	116393750	5060	5060	5060	5060	0
468	20250205	105300	116393750	5060	5060	5060	5060	0
469	20250205	105200	116393750	5060	5060	5060	5060	1
470	20250205	105100	116388690	5050	5050	5050	5050	0
471	20250205	105000	116388690	5050	5050	5050	5050	221
472	20250205	104900	115272640	5040	5040	5040	5040	0
473	20250205	104800	115272640	5040	5040	5040	5040	0
474	20250205	104700	115272640	5040	5040	5040	5040	0
475	20250205	104600	115272640	5040	5040	5040	5040	40
476	20250205	104500	115071040	5050	5050	5050	5050	20
477	20250205	104400	114970040	5040	5040	5040	5040	0
478	20250205	104300	114970040	5040	5040	5040	5040	0
479	20250205	104200	114970040	5040	5040	5040	5040	500
480	20250205	104100	112450040	5040	5040	5040	5040	2
481	20250205	104000	112439960	5040	5040	5040	5040	1
482	20250205	103900	112434920	5050	5040	5050	5040	22
483	20250205	103800	112324020	5050	5050	5050	5050	0
484	20250205	103700	112324020	5050	5050	5050	5050	0
485	20250205	103600	112324020	5050	5050	5050	5050	0
486	20250205	103500	112324020	5050	5050	5050	5050	0
487	20250205	103400	112324020	5050	5050	5050	5050	0
488	20250205	103300	112324020	5050	5050	5050	5050	0
489	20250205	103200	112324020	5050	5050	5050	5050	0
490	20250205	103100	112324020	5050	5060	5060	5050	814
491	20250205	103000	108213300	5060	5060	5060	5060	1
492	20250205	102900	108208240	5050	5060	5060	5050	21
493	20250205	102800	108102180	5050	5050	5050	5050	0
494	20250205	102700	108102180	5050	5050	5050	5050	0
495	20250205	102600	108102180	5050	5060	5060	5050	420
496	20250205	102500	105980990	5050	5050	5050	5050	0
497	20250205	102400	105980990	5050	5060	5060	5050	700
498	20250205	102300	102445980	5050	5050	5050	5050	309
499	20250205	102200	100885530	5050	5050	5050	5050	1
500	20250205	102100	100880480	5050	5050	5050	5050	5
501	20250205	102000	100855230	5050	5050	5050	5050	4
502	20250205	101900	100835030	5050	5050	5050	5050	60
503	20250205	101800	100532030	5050	5050	5050	5050	0
504	20250205	101700	100532030	5050	5050	5050	5050	0
505	20250205	101600	100532030	5050	5040	5050	5040	11
506	20250205	101500	100476580	5040	5040	5040	5040	0
507	20250205	101400	100476580	5040	5050	5050	5040	1004
508	20250205	101300	95416410	5060	5060	5060	5060	50
509	20250205	101200	95163410	5060	5060	5060	5060	0
510	20250205	101100	95163410	5060	5060	5060	5060	0
511	20250205	101000	95163410	5060	5060	5060	5060	0
512	20250205	100900	95163410	5060	5060	5060	5060	1
513	20250205	100800	95158350	5060	5060	5060	5060	1
514	20250205	100700	95153290	5060	5060	5060	5060	2
515	20250205	100600	95143170	5060	5060	5060	5060	1
516	20250205	100500	95138110	5050	5050	5050	5050	0
517	20250205	100400	95138110	5050	5050	5050	5050	137
518	20250205	100300	94446260	5050	5050	5050	5050	0
519	20250205	100200	94446260	5050	5050	5050	5050	263
520	20250205	100100	93118110	5040	5050	5050	5040	501
521	20250205	100000	90588070	5050	5060	5060	5050	501
522	20250205	095900	88058010	5060	5040	5060	5040	801
523	20250205	095800	84020950	5040	5040	5040	5040	400
524	20250205	095700	82004950	5060	5060	5060	5060	21
525	20250205	095600	81898690	5060	5060	5060	5060	0
526	20250205	095500	81898690	5060	5060	5060	5060	0
527	20250205	095400	81898690	5060	5050	5060	5050	965
528	20250205	095300	77025430	5050	5050	5050	5050	0
529	20250205	095200	77025430	5050	5050	5050	5050	200
530	20250205	095100	76015430	5060	5060	5060	5060	0
531	20250205	095000	76015430	5060	5060	5060	5060	2
532	20250205	094900	76005310	5060	5060	5060	5060	4
533	20250205	094800	75985070	5060	5060	5060	5060	100
534	20250205	094700	75479070	5060	5060	5060	5060	1
535	20250205	094600	75474010	5060	5060	5060	5050	213
536	20250205	094500	74396530	5060	5060	5060	5060	0
537	20250205	094400	74396530	5060	5060	5060	5060	20
538	20250205	094300	74295330	5060	5050	5060	5040	774
539	20250205	094200	70389790	5070	5070	5070	5070	0
540	20250205	094100	70389790	5070	5070	5070	5070	0
541	20250205	094000	70389790	5070	5070	5070	5070	19
542	20250205	093900	70293460	5070	5070	5070	5070	101
543	20250205	093800	69781390	5050	5050	5050	5050	1
544	20250205	093700	69776340	5060	5060	5060	5060	27
545	20250205	093600	69639720	5070	5070	5070	5070	0
546	20250205	093500	69639720	5070	5070	5070	5070	5
547	20250205	093400	69614370	5070	5070	5070	5070	31
548	20250205	093300	69457200	5070	5070	5070	5070	1
549	20250205	093200	69452130	5050	5060	5060	5050	10
550	20250205	093100	69401560	5070	5070	5070	5070	286
551	20250205	093000	67951540	5070	5070	5070	5070	200
552	20250205	092900	66937540	5070	5070	5070	5070	0
553	20250205	092800	66937540	5070	5070	5070	5070	0
554	20250205	092700	66937540	5070	5070	5070	5070	1
555	20250205	092600	66932470	5060	5060	5060	5060	160
556	20250205	092500	66122870	5050	5050	5050	5050	0
557	20250205	092400	66122870	5050	5050	5050	5050	0
558	20250205	092300	66122870	5050	5050	5050	5050	1
559	20250205	092200	66117820	5060	5060	5060	5060	50
560	20250205	092100	65864820	5050	5050	5050	5050	1050
561	20250205	092000	60562320	5050	5050	5050	5050	0
562	20250205	091900	60562320	5050	5050	5050	5050	0
563	20250205	091800	60562320	5050	5060	5060	5050	555
564	20250205	091700	57759030	5050	5050	5050	5050	0
565	20250205	091600	57759030	5050	5030	5050	5030	152
566	20250205	091500	56991530	5030	5040	5040	5030	1570
567	20250205	091400	49091300	5040	5040	5040	5040	0
568	20250205	091300	49091300	5040	5040	5040	5040	51
569	20250205	091200	48834260	5060	5060	5060	5060	1
570	20250205	091100	48829200	5050	5050	5050	5050	0
571	20250205	091000	48829200	5050	5050	5050	5050	1
572	20250205	090900	48824150	5050	5050	5050	5050	0
573	20250205	090800	48824150	5050	5050	5050	5050	202
574	20250205	090700	47804050	5020	5050	5060	5020	1139
575	20250205	090600	42042210	5050	5030	5050	5010	1909
576	20250205	090500	32462710	5000	5040	5040	5000	3000
577	20250205	090400	17420820	5010	5080	5090	5010	2162
578	20250205	090300	6550730	5090	5090	5090	5090	0
579	20250205	090200	6550730	5090	5090	5090	5090	0
580	20250205	090100	6550730	5090	5080	5090	5030	1155
581	20250205	090000	685500	5080	5080	5080	5070	135