KissMeData/010240/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185400	34718995	5020	5020	5020	5020	200
3	20250204	185300	34718995	5020	5020	5020	5020	0
4	20250204	185200	34718995	5020	5020	5020	5020	0
5	20250204	185100	34718995	5020	5020	5020	5020	0
6	20250204	185000	34718995	5020	5020	5020	5020	0
7	20250204	184900	34718995	5020	5020	5020	5020	0
8	20250204	184800	34718995	5020	5020	5020	5020	0
9	20250204	184700	34718995	5020	5020	5020	5020	0
10	20250204	184600	34718995	5020	5020	5020	5020	0
11	20250204	184500	34718995	5020	5020	5020	5020	0
12	20250204	184400	34718995	5020	5020	5020	5020	0
13	20250204	184300	34718995	5020	5020	5020	5020	0
14	20250204	184200	34718995	5020	5020	5020	5020	0
15	20250204	184100	34718995	5020	5020	5020	5020	0
16	20250204	184000	34718995	5020	5020	5020	5020	0
17	20250204	183900	34718995	5020	5020	5020	5020	0
18	20250204	183800	34718995	5020	5020	5020	5020	0
19	20250204	183700	34718995	5020	5020	5020	5020	0
20	20250204	183600	34718995	5020	5020	5020	5020	0
21	20250204	183500	34718995	5020	5020	5020	5020	0
22	20250204	183400	34718995	5020	5020	5020	5020	0
23	20250204	183300	34718995	5020	5020	5020	5020	0
24	20250204	183200	34718995	5020	5020	5020	5020	0
25	20250204	183100	34718995	5020	5020	5020	5020	0
26	20250204	183000	34718995	5020	5020	5020	5020	0
27	20250204	182900	34718995	5020	5020	5020	5020	0
28	20250204	182800	34718995	5020	5020	5020	5020	0
29	20250204	182700	34718995	5020	5020	5020	5020	0
30	20250204	182600	34718995	5020	5020	5020	5020	0
31	20250204	182500	34718995	5020	5020	5020	5020	0
32	20250204	182400	34718995	5020	5020	5020	5020	200
33	20250204	182300	34718995	5020	5020	5020	5020	0
34	20250204	182200	34718995	5020	5020	5020	5020	0
35	20250204	182100	34718995	5020	5020	5020	5020	0
36	20250204	182000	34718995	5020	5020	5020	5020	0
37	20250204	181900	34718995	5020	5020	5020	5020	0
38	20250204	181800	34718995	5020	5020	5020	5020	0
39	20250204	181700	34718995	5020	5020	5020	5020	0
40	20250204	181600	34718995	5020	5020	5020	5020	0
41	20250204	181500	34718995	5020	5020	5020	5020	0
42	20250204	181400	34718995	5020	5020	5020	5020	0
43	20250204	181300	34718995	5020	5020	5020	5020	0
44	20250204	181200	34718995	5020	5020	5020	5020	0
45	20250204	181100	34718995	5020	5020	5020	5020	0
46	20250204	181000	34718995	5020	5020	5020	5020	0
47	20250204	180900	34718995	5020	5020	5020	5020	0
48	20250204	180800	34718995	5020	5020	5020	5020	0
49	20250204	180700	34718995	5020	5020	5020	5020	0
50	20250204	180600	34718995	5020	5020	5020	5020	0
51	20250204	180500	34718995	5020	5020	5020	5020	0
52	20250204	180400	34718995	5020	5020	5020	5020	0
53	20250204	180300	34718995	5020	5020	5020	5020	0
54	20250204	180200	34718995	5020	5020	5020	5020	0
55	20250204	180100	34718995	5020	5020	5020	5020	0
56	20250204	180000	34718995	5020	5020	5020	5020	0
57	20250204	175900	34718995	5020	5020	5020	5020	0
58	20250204	175800	34718995	5020	5020	5020	5020	0
59	20250204	175700	34718995	5020	5020	5020	5020	0
60	20250204	175600	34718995	5020	5020	5020	5020	0
61	20250204	175500	34718995	5020	5020	5020	5020	0
62	20250204	175400	34718995	5020	5020	5020	5020	200
63	20250204	175300	34718995	5020	5020	5020	5020	0
64	20250204	175200	34718995	5020	5020	5020	5020	0
65	20250204	175100	34718995	5020	5020	5020	5020	0
66	20250204	175000	34718995	5020	5020	5020	5020	0
67	20250204	174900	34718995	5020	5020	5020	5020	0
68	20250204	174800	34718995	5020	5020	5020	5020	0
69	20250204	174700	34718995	5020	5020	5020	5020	0
70	20250204	174600	34718995	5020	5020	5020	5020	0
71	20250204	174500	34718995	5020	5020	5020	5020	0
72	20250204	174400	34718995	5020	5020	5020	5020	0
73	20250204	174300	34718995	5020	5020	5020	5020	0
74	20250204	174200	34718995	5020	5020	5020	5020	0
75	20250204	174100	34718995	5020	5020	5020	5020	0
76	20250204	174000	34718995	5020	5020	5020	5020	0
77	20250204	173900	34718995	5020	5020	5020	5020	0
78	20250204	173800	34718995	5020	5020	5020	5020	0
79	20250204	173700	34718995	5020	5020	5020	5020	0
80	20250204	173600	34718995	5020	5020	5020	5020	0
81	20250204	173500	34718995	5020	5020	5020	5020	0
82	20250204	173400	34718995	5020	5020	5020	5020	0
83	20250204	173300	34718995	5020	5020	5020	5020	0
84	20250204	173200	34718995	5020	5020	5020	5020	0
85	20250204	173100	34718995	5020	5020	5020	5020	0
86	20250204	173000	34718995	5020	5020	5020	5020	0
87	20250204	172900	34718995	5020	5020	5020	5020	0
88	20250204	172800	34718995	5020	5020	5020	5020	0
89	20250204	172700	34718995	5020	5020	5020	5020	0
90	20250204	172600	34718995	5020	5020	5020	5020	0
91	20250204	172500	34718995	5020	5020	5020	5020	0
92	20250204	172400	34718995	5020	5020	5020	5020	200
93	20250204	172300	34718995	5020	5020	5020	5020	0
94	20250204	172200	34718995	5020	5020	5020	5020	0
95	20250204	172100	34718995	5020	5020	5020	5020	0
96	20250204	172000	34718995	5020	5020	5020	5020	0
97	20250204	171900	34718995	5020	5020	5020	5020	0
98	20250204	171800	34718995	5020	5020	5020	5020	0
99	20250204	171700	34718995	5020	5020	5020	5020	0
100	20250204	171600	34718995	5020	5020	5020	5020	0
101	20250204	171500	34718995	5020	5020	5020	5020	0
102	20250204	171400	34718995	5020	5020	5020	5020	0
103	20250204	171300	34718995	5020	5020	5020	5020	0
104	20250204	171200	34718995	5020	5020	5020	5020	0
105	20250204	171100	34718995	5020	5020	5020	5020	0
106	20250204	171000	34718995	5020	5020	5020	5020	0
107	20250204	170900	34718995	5020	5020	5020	5020	0
108	20250204	170800	34718995	5020	5020	5020	5020	0
109	20250204	170700	34718995	5020	5020	5020	5020	0
110	20250204	170600	34718995	5020	5020	5020	5020	0
111	20250204	170500	34718995	5020	5020	5020	5020	0
112	20250204	170400	34718995	5020	5020	5020	5020	0
113	20250204	170300	34718995	5020	5020	5020	5020	0
114	20250204	170200	34718995	5020	5020	5020	5020	0
115	20250204	170100	34718995	5020	5020	5020	5020	0
116	20250204	170000	34718995	5020	5020	5020	5020	0
117	20250204	165900	34718995	5020	5020	5020	5020	0
118	20250204	165800	34718995	5020	5020	5020	5020	0
119	20250204	165700	34718995	5020	5020	5020	5020	0
120	20250204	165600	34718995	5020	5020	5020	5020	0
121	20250204	165500	34718995	5020	5020	5020	5020	0
122	20250204	165400	34718995	5020	5020	5020	5020	200
123	20250204	165300	34718995	5020	5020	5020	5020	0
124	20250204	165200	34718995	5020	5020	5020	5020	0
125	20250204	165100	34718995	5020	5020	5020	5020	0
126	20250204	165000	34718995	5020	5020	5020	5020	0
127	20250204	164900	34718995	5020	5020	5020	5020	0
128	20250204	164800	34718995	5020	5020	5020	5020	0
129	20250204	164700	34718995	5020	5020	5020	5020	0
130	20250204	164600	34718995	5020	5020	5020	5020	0
131	20250204	164500	34718995	5020	5020	5020	5020	0
132	20250204	164400	34718995	5020	5020	5020	5020	0
133	20250204	164300	34718995	5020	5020	5020	5020	0
134	20250204	164200	34718995	5020	5020	5020	5020	0
135	20250204	164100	34718995	5020	5020	5020	5020	0
136	20250204	164000	34718995	5020	5020	5020	5020	0
137	20250204	163900	34718995	5020	5020	5020	5020	0
138	20250204	163800	34718995	5020	5020	5020	5020	0
139	20250204	163700	34718995	5020	5020	5020	5020	0
140	20250204	163600	34718995	5020	5020	5020	5020	0
141	20250204	163500	34718995	5020	5020	5020	5020	0
142	20250204	163400	34718995	5020	5020	5020	5020	0
143	20250204	163300	34718995	5020	5020	5020	5020	0
144	20250204	163200	34718995	5020	5020	5020	5020	0
145	20250204	163100	34718995	5020	5020	5020	5020	0
146	20250204	163000	34718995	5020	5020	5020	5020	0
147	20250204	162900	34718995	5020	5020	5020	5020	0
148	20250204	162800	34718995	5020	5020	5020	5020	0
149	20250204	162700	34718995	5020	5020	5020	5020	0
150	20250204	162600	34718995	5020	5020	5020	5020	0
151	20250204	162500	34718995	5020	5020	5020	5020	0
152	20250204	162400	34718995	5020	5020	5020	5020	200
153	20250204	162300	34718995	5020	5020	5020	5020	0
154	20250204	162200	34718995	5020	5020	5020	5020	0
155	20250204	162100	34718995	5020	5020	5020	5020	0
156	20250204	162000	34718995	5020	5020	5020	5020	0
157	20250204	161900	34718995	5020	5020	5020	5020	0
158	20250204	161800	34718995	5020	5020	5020	5020	0
159	20250204	161700	34718995	5020	5020	5020	5020	0
160	20250204	161600	34718995	5020	5020	5020	5020	0
161	20250204	161500	34718995	5020	5020	5020	5020	0
162	20250204	161400	34718995	5020	5020	5020	5020	0
163	20250204	161300	34718995	5020	5020	5020	5020	0
164	20250204	161200	34718995	5020	5020	5020	5020	0
165	20250204	161100	34718995	5020	5020	5020	5020	0
166	20250204	161000	34718995	5020	5020	5020	5020	0
167	20250204	160900	34718995	5020	5020	5020	5020	0
168	20250204	160800	34718995	5020	5020	5020	5020	0
169	20250204	160700	34718995	5020	5020	5020	5020	0
170	20250204	160600	34718995	5020	5020	5020	5020	0
171	20250204	160500	34718995	5020	5020	5020	5020	0
172	20250204	160400	34718995	5020	5020	5020	5020	0
173	20250204	160300	34718995	5020	5020	5020	5020	0
174	20250204	160200	34718995	5020	5020	5020	5020	0
175	20250204	160100	34718995	5020	5020	5020	5020	0
176	20250204	160000	34718995	5020	5020	5020	5020	0
177	20250204	155900	34718995	5020	5020	5020	5020	0
178	20250204	155800	34718995	5020	5020	5020	5020	0
179	20250204	155700	34718995	5020	5020	5020	5020	0
180	20250204	155600	34718995	5020	5020	5020	5020	0
181	20250204	155500	34718995	5020	5020	5020	5020	0
182	20250204	155400	34718995	5020	5020	5020	5020	200
183	20250204	155300	34718995	5020	5020	5020	5020	0
184	20250204	155200	34718995	5020	5020	5020	5020	0
185	20250204	155100	34718995	5020	5020	5020	5020	0
186	20250204	155000	34718995	5020	5020	5020	5020	0
187	20250204	154900	34718995	5020	5020	5020	5020	0
188	20250204	154800	34718995	5020	5020	5020	5020	0
189	20250204	154700	34718995	5020	5020	5020	5020	0
190	20250204	154600	34718995	5020	5020	5020	5020	0
191	20250204	154500	34718995	5020	5020	5020	5020	0
192	20250204	154400	34718995	5020	5020	5020	5020	0
193	20250204	154300	34718995	5020	5020	5020	5020	0
194	20250204	154200	34718995	5020	5020	5020	5020	0
195	20250204	154100	34718995	5020	5020	5020	5020	0
196	20250204	154000	34718995	5020	5020	5020	5020	0
197	20250204	153900	34718995	5020	5020	5020	5020	0
198	20250204	153800	34718995	5020	5020	5020	5020	0
199	20250204	153700	34718995	5020	5020	5020	5020	0
200	20250204	153600	34718995	5020	5020	5020	5020	0
201	20250204	153500	34718995	5020	5020	5020	5020	0
202	20250204	153400	34718995	5020	5020	5020	5020	0
203	20250204	153300	34718995	5020	5020	5020	5020	0
204	20250204	153200	34718995	5020	5020	5020	5020	0
205	20250204	153100	34718995	5020	5020	5020	5020	0
206	20250204	153000	34718995	5020	5020	5020	5020	200
207	20250204	152900	33714995	5030	5030	5030	5030	0
208	20250204	152800	33714995	5030	5030	5030	5030	0
209	20250204	152700	33714995	5030	5030	5030	5030	0
210	20250204	152600	33714995	5030	5030	5030	5030	0
211	20250204	152500	33714995	5030	5030	5030	5030	0
212	20250204	152400	33714995	5030	5030	5030	5030	0
213	20250204	152300	33714995	5030	5030	5030	5030	0
214	20250204	152200	33714995	5030	5030	5030	5030	0
215	20250204	152100	33714995	5030	5030	5030	5030	0
216	20250204	152000	33714995	5030	5030	5030	5030	0
217	20250204	151900	33714995	5030	5030	5030	5020	9
218	20250204	151800	33669735	5030	5030	5030	5030	0
219	20250204	151700	33669735	5030	5030	5030	5030	2
220	20250204	151600	33659675	5030	5020	5030	5020	3
221	20250204	151500	33644605	5040	5040	5040	5040	0
222	20250204	151400	33644605	5040	5040	5040	5040	2
223	20250204	151300	33634525	5040	5040	5040	5040	3
224	20250204	151200	33619405	5040	5040	5040	5040	0
225	20250204	151100	33619405	5040	5040	5040	5040	0
226	20250204	151000	33619405	5040	5040	5040	5030	8
227	20250204	150900	33579095	5040	5040	5040	5040	9
228	20250204	150800	33533735	5030	5030	5030	5030	27
229	20250204	150700	33397925	5030	5030	5030	5030	0
230	20250204	150600	33397925	5030	5030	5030	5030	11
231	20250204	150500	33342595	5030	5030	5030	5030	0
232	20250204	150400	33342595	5030	5030	5030	5030	0
233	20250204	150300	33342595	5030	5030	5030	5030	20
234	20250204	150200	33241995	5030	5030	5030	5030	8
235	20250204	150100	33201755	5030	5030	5030	5030	0
236	20250204	150000	33201755	5030	5030	5030	5030	22
237	20250204	145900	33091095	5040	5030	5040	5030	207
238	20250204	145800	32048755	5030	5030	5030	5030	0
239	20250204	145700	32048755	5030	5030	5030	5030	0
240	20250204	145600	32048755	5030	5030	5030	5030	0
241	20250204	145500	32048755	5030	5030	5030	5030	0
242	20250204	145400	32048755	5030	5030	5030	5030	1
243	20250204	145300	32043725	5030	5030	5030	5030	0
244	20250204	145200	32043725	5030	5020	5030	5020	11
245	20250204	145100	31988495	5030	5030	5030	5030	0
246	20250204	145000	31988495	5030	5030	5030	5030	0
247	20250204	144900	31988495	5030	5030	5030	5030	0
248	20250204	144800	31988495	5030	5030	5030	5030	0
249	20250204	144700	31988495	5030	5030	5030	5030	0
250	20250204	144600	31988495	5030	5030	5030	5030	0
251	20250204	144500	31988495	5030	5030	5030	5030	0
252	20250204	144400	31988495	5030	5030	5030	5030	0
253	20250204	144300	31988495	5030	5030	5030	5030	1
254	20250204	144200	31983465	5030	5030	5030	5030	0
255	20250204	144100	31983465	5030	5030	5030	5030	0
256	20250204	144000	31983465	5030	5030	5030	5030	0
257	20250204	143900	31983465	5030	5030	5030	5030	0
258	20250204	143800	31983465	5030	5030	5030	5030	0
259	20250204	143700	31983465	5030	5030	5030	5030	0
260	20250204	143600	31983465	5030	5030	5030	5030	0
261	20250204	143500	31983465	5030	5030	5030	5030	0
262	20250204	143400	31983465	5030	5030	5030	5030	0
263	20250204	143300	31983465	5030	5030	5030	5030	0
264	20250204	143200	31983465	5030	5030	5030	5030	0
265	20250204	143100	31983465	5030	5030	5030	5030	0
266	20250204	143000	31983465	5030	5030	5030	5030	0
267	20250204	142900	31983465	5030	5030	5030	5030	0
268	20250204	142800	31983465	5030	5030	5030	5030	0
269	20250204	142700	31983465	5030	5030	5030	5030	3
270	20250204	142600	31968375	5030	5030	5030	5030	0
271	20250204	142500	31968375	5030	5030	5030	5030	1
272	20250204	142400	31963345	5030	5030	5030	5030	0
273	20250204	142300	31963345	5030	5030	5030	5030	0
274	20250204	142200	31963345	5030	5030	5030	5030	0
275	20250204	142100	31963345	5030	5030	5030	5030	0
276	20250204	142000	31963345	5030	5030	5030	5030	0
277	20250204	141900	31963345	5030	5030	5030	5030	0
278	20250204	141800	31963345	5030	5030	5030	5030	0
279	20250204	141700	31963345	5030	5030	5030	5030	0
280	20250204	141600	31963345	5030	5030	5030	5030	10
281	20250204	141500	31913045	5030	5030	5030	5030	0
282	20250204	141400	31913045	5030	5030	5030	5030	0
283	20250204	141300	31913045	5030	5030	5030	5030	0
284	20250204	141200	31913045	5030	5030	5030	5030	8
285	20250204	141100	31872805	5030	5030	5030	5030	2
286	20250204	141000	31862745	5010	5010	5010	5010	0
287	20250204	140900	31862745	5010	5010	5010	5010	0
288	20250204	140800	31862745	5010	5010	5010	5010	0
289	20250204	140700	31862745	5010	5010	5010	5010	17
290	20250204	140600	31777575	5010	5010	5010	5010	0
291	20250204	140500	31777575	5010	5010	5010	5010	0
292	20250204	140400	31777575	5010	5010	5010	5010	0
293	20250204	140300	31777575	5010	5020	5020	5010	160
294	20250204	140200	30975805	5020	5020	5020	5020	0
295	20250204	140100	30975805	5020	5040	5040	5020	8
296	20250204	140000	30935505	5040	5030	5040	5030	291
297	20250204	135900	29471755	5040	5040	5040	5040	0
298	20250204	135800	29471755	5040	5030	5040	5030	5
299	20250204	135700	29446595	5030	5030	5030	5030	0
300	20250204	135600	29446595	5030	5030	5030	5030	78
301	20250204	135500	29054255	5030	5030	5030	5030	0
302	20250204	135400	29054255	5030	5030	5030	5030	0
303	20250204	135300	29054255	5030	5030	5030	5030	0
304	20250204	135200	29054255	5030	5030	5030	5030	0
305	20250204	135100	29054255	5030	5030	5030	5030	0
306	20250204	135000	29054255	5030	5030	5030	5030	0
307	20250204	134900	29054255	5030	5030	5030	5030	0
308	20250204	134800	29054255	5030	5020	5030	5020	8
309	20250204	134700	29014025	5030	5030	5030	5030	2
310	20250204	134600	29003965	5020	5020	5020	5020	0
311	20250204	134500	29003965	5020	5020	5020	5020	0
312	20250204	134400	29003965	5020	5020	5020	5020	0
313	20250204	134300	29003965	5020	5020	5020	5020	0
314	20250204	134200	29003965	5020	5020	5020	5020	0
315	20250204	134100	29003965	5020	5020	5020	5020	0
316	20250204	134000	29003965	5020	5020	5020	5020	48
317	20250204	133900	28763005	5020	5020	5020	5020	10
318	20250204	133800	28712805	5030	5030	5030	5030	0
319	20250204	133700	28712805	5030	5030	5030	5030	0
320	20250204	133600	28712805	5030	5030	5030	5030	0
321	20250204	133500	28712805	5030	5030	5030	5030	0
322	20250204	133400	28712805	5030	5030	5030	5030	12
323	20250204	133300	28652445	5040	5040	5040	5040	0
324	20250204	133200	28652445	5040	5040	5040	5040	0
325	20250204	133100	28652445	5040	5040	5040	5040	0
326	20250204	133000	28652445	5040	5040	5040	5040	0
327	20250204	132900	28652445	5040	5040	5040	5040	0
328	20250204	132800	28652445	5040	5040	5040	5040	0
329	20250204	132700	28652445	5040	5040	5040	5040	0
330	20250204	132600	28652445	5040	5040	5040	5040	0
331	20250204	132500	28652445	5040	5040	5040	5040	0
332	20250204	132400	28652445	5040	5040	5040	5040	0
333	20250204	132300	28652445	5040	5040	5040	5040	0
334	20250204	132200	28652445	5040	5040	5040	5040	3
335	20250204	132100	28637325	5040	5040	5040	5040	0
336	20250204	132000	28637325	5040	5040	5040	5040	0
337	20250204	131900	28637325	5040	5040	5040	5040	0
338	20250204	131800	28637325	5040	5040	5040	5040	0
339	20250204	131700	28637325	5040	5040	5040	5040	0
340	20250204	131600	28637325	5040	5040	5040	5040	0
341	20250204	131500	28637325	5040	5040	5040	5040	0
342	20250204	131400	28637325	5040	5030	5040	5030	14
343	20250204	131300	28566895	5030	5030	5030	5030	37
344	20250204	131200	28380785	5040	5040	5040	5040	0
345	20250204	131100	28380785	5040	5030	5040	5030	21
346	20250204	131000	28275145	5040	5040	5040	5040	0
347	20250204	130900	28275145	5040	5040	5040	5040	0
348	20250204	130800	28275145	5040	5040	5040	5040	0
349	20250204	130700	28275145	5040	5040	5040	5040	0
350	20250204	130600	28275145	5040	5040	5040	5040	0
351	20250204	130500	28275145	5040	5040	5040	5040	0
352	20250204	130400	28275145	5040	5030	5040	5030	11
353	20250204	130300	28219805	5030	5030	5030	5030	0
354	20250204	130200	28219805	5030	5030	5030	5030	0
355	20250204	130100	28219805	5030	5030	5030	5030	0
356	20250204	130000	28219805	5030	5030	5030	5030	0
357	20250204	125900	28219805	5030	5030	5030	5030	0
358	20250204	125800	28219805	5030	5030	5030	5030	0
359	20250204	125700	28219805	5030	5030	5030	5030	0
360	20250204	125600	28219805	5030	5030	5030	5030	0
361	20250204	125500	28219805	5030	5030	5030	5030	0
362	20250204	125400	28219805	5030	5030	5030	5030	0
363	20250204	125300	28219805	5030	5030	5030	5030	0
364	20250204	125200	28219805	5030	5030	5030	5030	0
365	20250204	125100	28219805	5030	5030	5030	5030	110
366	20250204	125000	27666505	5040	5040	5040	5040	0
367	20250204	124900	27666505	5040	5040	5040	5040	0
368	20250204	124800	27666505	5040	5040	5040	5040	0
369	20250204	124700	27666505	5040	5040	5040	5040	0
370	20250204	124600	27666505	5040	5040	5040	5040	0
371	20250204	124500	27666505	5040	5040	5040	5040	0
372	20250204	124400	27666505	5040	5040	5040	5040	0
373	20250204	124300	27666505	5040	5040	5040	5040	0
374	20250204	124200	27666505	5040	5040	5040	5040	0
375	20250204	124100	27666505	5040	5040	5040	5040	0
376	20250204	124000	27666505	5040	5040	5040	5040	0
377	20250204	123900	27666505	5040	5040	5040	5040	0
378	20250204	123800	27666505	5040	5040	5040	5040	2
379	20250204	123700	27656425	5040	5040	5040	5040	0
380	20250204	123600	27656425	5040	5030	5040	5030	103
381	20250204	123500	27137545	5030	5030	5030	5030	0
382	20250204	123400	27137545	5030	5030	5030	5030	0
383	20250204	123300	27137545	5030	5030	5030	5030	0
384	20250204	123200	27137545	5030	5030	5030	5030	0
385	20250204	123100	27137545	5030	5030	5030	5030	0
386	20250204	123000	27137545	5030	5030	5030	5030	0
387	20250204	122900	27137545	5030	5030	5030	5030	0
388	20250204	122800	27137545	5030	5030	5030	5030	0
389	20250204	122700	27137545	5030	5030	5030	5030	0
390	20250204	122600	27137545	5030	5030	5030	5030	0
391	20250204	122500	27137545	5030	5030	5030	5030	0
392	20250204	122400	27137545	5030	5030	5030	5030	0
393	20250204	122300	27137545	5030	5030	5030	5030	0
394	20250204	122200	27137545	5030	5030	5030	5030	0
395	20250204	122100	27137545	5030	5030	5030	5030	0
396	20250204	122000	27137545	5030	5030	5030	5030	0
397	20250204	121900	27137545	5030	5030	5030	5030	0
398	20250204	121800	27137545	5030	5030	5030	5030	0
399	20250204	121700	27137545	5030	5030	5030	5030	0
400	20250204	121600	27137545	5030	5030	5030	5030	0
401	20250204	121500	27137545	5030	5030	5030	5030	0
402	20250204	121400	27137545	5030	5030	5030	5030	0
403	20250204	121300	27137545	5030	5030	5030	5030	0
404	20250204	121200	27137545	5030	5030	5030	5030	0
405	20250204	121100	27137545	5030	5030	5030	5030	0
406	20250204	121000	27137545	5030	5030	5030	5030	0
407	20250204	120900	27137545	5030	5030	5030	5030	0
408	20250204	120800	27137545	5030	5030	5030	5030	0
409	20250204	120700	27137545	5030	5010	5030	5010	46
410	20250204	120600	26906965	5040	5040	5040	5040	0
411	20250204	120500	26906965	5040	5040	5040	5040	0
412	20250204	120400	26906965	5040	5040	5040	5040	0
413	20250204	120300	26906965	5040	5040	5040	5040	0
414	20250204	120200	26906965	5040	5040	5040	5040	5
415	20250204	120100	26881765	5040	5040	5040	5040	15
416	20250204	120000	26806165	5010	5010	5010	5010	0
417	20250204	115900	26806165	5010	5010	5010	5010	0
418	20250204	115800	26806165	5010	5010	5010	5010	0
419	20250204	115700	26806165	5010	5010	5010	5010	0
420	20250204	115600	26806165	5010	5010	5010	5010	0
421	20250204	115500	26806165	5010	5010	5010	5010	1
422	20250204	115400	26801155	5040	5040	5040	5040	0
423	20250204	115300	26801155	5040	5040	5040	5040	0
424	20250204	115200	26801155	5040	5040	5040	5040	0
425	20250204	115100	26801155	5040	5040	5040	5040	0
426	20250204	115000	26801155	5040	5040	5040	5040	0
427	20250204	114900	26801155	5040	5040	5040	5040	0
428	20250204	114800	26801155	5040	5040	5040	5040	0
429	20250204	114700	26801155	5040	5040	5040	5040	0
430	20250204	114600	26801155	5040	5040	5040	5040	0
431	20250204	114500	26801155	5040	5040	5040	5040	0
432	20250204	114400	26801155	5040	5040	5040	5040	0
433	20250204	114300	26801155	5040	5040	5040	5040	0
434	20250204	114200	26801155	5040	5040	5040	5040	0
435	20250204	114100	26801155	5040	5040	5040	5040	0
436	20250204	114000	26801155	5040	5030	5040	5030	110
437	20250204	113900	26247685	5030	5030	5030	5030	0
438	20250204	113800	26247685	5030	5030	5030	5030	0
439	20250204	113700	26247685	5030	5030	5030	5030	0
440	20250204	113600	26247685	5030	5030	5030	5030	0
441	20250204	113500	26247685	5030	5030	5030	5030	0
442	20250204	113400	26247685	5030	5030	5030	5030	0
443	20250204	113300	26247685	5030	5030	5030	5030	0
444	20250204	113200	26247685	5030	5030	5030	5030	0
445	20250204	113100	26247685	5030	5030	5030	5030	0
446	20250204	113000	26247685	5030	5030	5030	5030	0
447	20250204	112900	26247685	5030	5030	5030	5030	0
448	20250204	112800	26247685	5030	5030	5030	5030	0
449	20250204	112700	26247685	5030	5030	5030	5030	3
450	20250204	112600	26232595	5030	5030	5030	5030	0
451	20250204	112500	26232595	5030	5030	5030	5030	0
452	20250204	112400	26232595	5030	5030	5030	5030	0
453	20250204	112300	26232595	5030	5030	5030	5030	0
454	20250204	112200	26232595	5030	5030	5030	5030	0
455	20250204	112100	26232595	5030	5030	5030	5030	0
456	20250204	112000	26232595	5030	5030	5030	5030	0
457	20250204	111900	26232595	5030	5030	5030	5030	0
458	20250204	111800	26232595	5030	5030	5030	5030	0
459	20250204	111700	26232595	5030	5030	5030	5030	0
460	20250204	111600	26232595	5030	5030	5030	5030	49
461	20250204	111500	25986125	5010	5010	5010	5010	0
462	20250204	111400	25986125	5010	5010	5010	5010	0
463	20250204	111300	25986125	5010	5010	5010	5010	0
464	20250204	111200	25986125	5010	5010	5010	5010	0
465	20250204	111100	25986125	5010	5010	5010	5010	0
466	20250204	111000	25986125	5010	5010	5010	5010	29
467	20250204	110900	25840835	5050	5050	5050	5050	0
468	20250204	110800	25840835	5050	5050	5050	5050	0
469	20250204	110700	25840835	5050	5050	5050	5050	0
470	20250204	110600	25840835	5050	5050	5050	5050	0
471	20250204	110500	25840835	5050	5050	5050	5050	0
472	20250204	110400	25840835	5050	5050	5050	5050	0
473	20250204	110300	25840835	5050	5050	5050	5050	0
474	20250204	110200	25840835	5050	5050	5050	5050	9
475	20250204	110100	25795385	5050	5040	5050	5040	23
476	20250204	110000	25679265	5050	4995	5050	4995	604
477	20250204	105900	22654335	4995	4995	4995	4995	6
478	20250204	105800	22624365	4990	4990	4990	4990	0
479	20250204	105700	22624365	4990	4990	4990	4990	0
480	20250204	105600	22624365	4990	4990	4990	4990	0
481	20250204	105500	22624365	4990	4990	4990	4990	418
482	20250204	105400	20538545	4970	4970	4970	4970	0
483	20250204	105300	20538545	4970	4970	4970	4970	0
484	20250204	105200	20538545	4970	4970	4970	4970	0
485	20250204	105100	20538545	4970	4970	4970	4970	0
486	20250204	105000	20538545	4970	4970	4970	4970	1
487	20250204	104900	20533575	4970	4970	4970	4970	0
488	20250204	104800	20533575	4970	4970	4970	4970	0
489	20250204	104700	20533575	4970	4970	4970	4970	46
490	20250204	104600	20304955	4990	4990	4990	4990	0
491	20250204	104500	20304955	4990	4990	4990	4990	0
492	20250204	104400	20304955	4990	4990	4990	4990	0
493	20250204	104300	20304955	4990	4990	4990	4990	0
494	20250204	104200	20304955	4990	4990	4990	4990	0
495	20250204	104100	20304955	4990	4990	4990	4990	0
496	20250204	104000	20304955	4990	4990	4990	4990	0
497	20250204	103900	20304955	4990	4990	4990	4990	0
498	20250204	103800	20304955	4990	4990	4990	4990	0
499	20250204	103700	20304955	4990	4990	4990	4990	0
500	20250204	103600	20304955	4990	4990	4990	4990	0
501	20250204	103500	20304955	4990	4990	4990	4990	0
502	20250204	103400	20304955	4990	4990	4990	4990	0
503	20250204	103300	20304955	4990	4990	4990	4990	0
504	20250204	103200	20304955	4990	4975	4990	4975	172
505	20250204	103100	19448820	5000	5000	5000	5000	3
506	20250204	103000	19433820	4980	4980	4980	4980	0
507	20250204	102900	19433820	4980	4980	4980	4980	0
508	20250204	102800	19433820	4980	4980	4980	4980	0
509	20250204	102700	19433820	4980	4980	4980	4980	124
510	20250204	102600	18816300	4970	4980	4980	4970	576
511	20250204	102500	15948320	5010	5010	5010	5010	0
512	20250204	102400	15948320	5010	5010	5010	5010	0
513	20250204	102300	15948320	5010	5010	5010	5010	1
514	20250204	102200	15943310	5010	5010	5010	5010	0
515	20250204	102100	15943310	5010	5010	5010	5010	0
516	20250204	102000	15943310	5010	5010	5010	5010	0
517	20250204	101900	15943310	5010	5010	5010	5010	0
518	20250204	101800	15943310	5010	5010	5010	5010	0
519	20250204	101700	15943310	5010	5010	5010	5010	0
520	20250204	101600	15943310	5010	5020	5020	4980	3
521	20250204	101500	15928300	5020	5020	5020	5020	0
522	20250204	101400	15928300	5020	5020	5020	5020	0
523	20250204	101300	15928300	5020	5020	5020	5020	0
524	20250204	101200	15928300	5020	5020	5020	5020	0
525	20250204	101100	15928300	5020	5020	5020	5020	0
526	20250204	101000	15928300	5020	5020	5020	5020	0
527	20250204	100900	15928300	5020	5020	5020	5020	0
528	20250204	100800	15928300	5020	5020	5020	5020	0
529	20250204	100700	15928300	5020	5020	5020	5020	0
530	20250204	100600	15928300	5020	5020	5020	5020	0
531	20250204	100500	15928300	5020	5020	5020	5020	0
532	20250204	100400	15928300	5020	5020	5030	5020	166
533	20250204	100300	15094910	5020	5020	5020	5020	0
534	20250204	100200	15094910	5020	5020	5020	5020	0
535	20250204	100100	15094910	5020	5020	5020	5020	0
536	20250204	100000	15094910	5020	5020	5020	5020	0
537	20250204	095900	15094910	5020	5020	5020	5020	0
538	20250204	095800	15094910	5020	5020	5020	5020	0
539	20250204	095700	15094910	5020	5020	5020	5020	0
540	20250204	095600	15094910	5020	5020	5020	5020	0
541	20250204	095500	15094910	5020	5020	5020	5020	0
542	20250204	095400	15094910	5020	5020	5020	5020	0
543	20250204	095300	15094910	5020	5020	5020	5020	1
544	20250204	095200	15089890	5040	5040	5040	5040	0
545	20250204	095100	15089890	5040	5040	5040	5040	0
546	20250204	095000	15089890	5040	5040	5040	5040	0
547	20250204	094900	15089890	5040	5040	5040	5040	0
548	20250204	094800	15089890	5040	5040	5040	5040	0
549	20250204	094700	15089890	5040	5040	5040	5040	0
550	20250204	094600	15089890	5040	5040	5040	5040	0
551	20250204	094500	15089890	5040	5010	5040	5010	217
552	20250204	094400	14001340	5010	5010	5010	5010	10
553	20250204	094300	13951240	5010	5010	5010	5010	0
554	20250204	094200	13951240	5010	5010	5010	5010	205
555	20250204	094100	12924190	4990	4990	4990	4990	525
556	20250204	094000	10304440	4990	4990	4990	4990	0
557	20250204	093900	10304440	4990	4990	4990	4990	0
558	20250204	093800	10304440	4990	4990	4990	4990	0
559	20250204	093700	10304440	4990	4990	4990	4990	0
560	20250204	093600	10304440	4990	4990	4990	4990	0
561	20250204	093500	10304440	4990	4990	4990	4990	0
562	20250204	093400	10304440	4990	4990	4990	4990	0
563	20250204	093300	10304440	4990	4990	4990	4990	0
564	20250204	093200	10304440	4990	4990	4990	4990	0
565	20250204	093100	10304440	4990	4990	4990	4990	0
566	20250204	093000	10304440	4990	4990	4990	4990	0
567	20250204	092900	10304440	4990	4990	4990	4990	50
568	20250204	092800	10054940	4990	4990	4990	4990	0
569	20250204	092700	10054940	4990	4990	4990	4990	20
570	20250204	092600	9955140	4990	4990	4990	4990	0
571	20250204	092500	9955140	4990	4990	4990	4990	0
572	20250204	092400	9955140	4990	4990	4990	4990	0
573	20250204	092300	9955140	4990	4990	4990	4990	934
574	20250204	092200	5294480	5010	5010	5010	5010	0
575	20250204	092100	5294480	5010	5010	5010	5010	0
576	20250204	092000	5294480	5010	5010	5010	5010	0
577	20250204	091900	5294480	5010	5010	5010	5010	74
578	20250204	091800	4923740	5010	5010	5010	5010	22
579	20250204	091700	4813520	5000	5000	5000	5000	0
580	20250204	091600	4813520	5000	4990	5000	4990	209
581	20250204	091500	3769445	4990	4990	4990	4990	0
582	20250204	091400	3769445	4990	4990	4990	4990	0
583	20250204	091300	3769445	4990	4990	4990	4990	0
584	20250204	091200	3769445	4990	4990	4990	4990	0
585	20250204	091100	3769445	4990	4990	4990	4990	1
586	20250204	091000	3764455	4995	4995	4995	4995	3
587	20250204	090900	3749470	4995	4990	4995	4990	14
588	20250204	090800	3679585	4985	4985	4985	4985	65
589	20250204	090700	3355560	4985	4980	4985	4970	204
590	20250204	090600	2341570	4995	4995	4995	4995	1
591	20250204	090500	2336575	4940	4940	4940	4940	0
592	20250204	090400	2336575	4940	4940	4940	4940	0
593	20250204	090300	2336575	4940	4940	4940	4940	0
594	20250204	090200	2336575	4940	4940	4940	4940	0
595	20250204	090100	2336575	4940	4965	5010	4940	137
596	20250204	090000	1654900	4940	4940	4940	4940	335