KissMeData/034230/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191600	1225520180	9970	9970	9970	9970	2610
3	20250204	191500	1225520180	9970	9970	9970	9970	0
4	20250204	191400	1225520180	9970	9970	9970	9970	0
5	20250204	191300	1225520180	9970	9970	9970	9970	0
6	20250204	191200	1225520180	9970	9970	9970	9970	0
7	20250204	191100	1225520180	9970	9970	9970	9970	0
8	20250204	191000	1225520180	9970	9970	9970	9970	0
9	20250204	190900	1225520180	9970	9970	9970	9970	0
10	20250204	190800	1225520180	9970	9970	9970	9970	0
11	20250204	190700	1225520180	9970	9970	9970	9970	0
12	20250204	190600	1225520180	9970	9970	9970	9970	0
13	20250204	190500	1225520180	9970	9970	9970	9970	0
14	20250204	190400	1225520180	9970	9970	9970	9970	0
15	20250204	190300	1225520180	9970	9970	9970	9970	0
16	20250204	190200	1225520180	9970	9970	9970	9970	0
17	20250204	190100	1225520180	9970	9970	9970	9970	0
18	20250204	190000	1225520180	9970	9970	9970	9970	0
19	20250204	185900	1225520180	9970	9970	9970	9970	0
20	20250204	185800	1225520180	9970	9970	9970	9970	0
21	20250204	185700	1225520180	9970	9970	9970	9970	0
22	20250204	185600	1225520180	9970	9970	9970	9970	0
23	20250204	185500	1225520180	9970	9970	9970	9970	0
24	20250204	185400	1225520180	9970	9970	9970	9970	0
25	20250204	185300	1225520180	9970	9970	9970	9970	0
26	20250204	185200	1225520180	9970	9970	9970	9970	0
27	20250204	185100	1225520180	9970	9970	9970	9970	0
28	20250204	185000	1225520180	9970	9970	9970	9970	0
29	20250204	184900	1225520180	9970	9970	9970	9970	0
30	20250204	184800	1225520180	9970	9970	9970	9970	0
31	20250204	184700	1225520180	9970	9970	9970	9970	0
32	20250204	184600	1225520180	9970	9970	9970	9970	2610
33	20250204	184500	1225520180	9970	9970	9970	9970	0
34	20250204	184400	1225520180	9970	9970	9970	9970	0
35	20250204	184300	1225520180	9970	9970	9970	9970	0
36	20250204	184200	1225520180	9970	9970	9970	9970	0
37	20250204	184100	1225520180	9970	9970	9970	9970	0
38	20250204	184000	1225520180	9970	9970	9970	9970	0
39	20250204	183900	1225520180	9970	9970	9970	9970	0
40	20250204	183800	1225520180	9970	9970	9970	9970	0
41	20250204	183700	1225520180	9970	9970	9970	9970	0
42	20250204	183600	1225520180	9970	9970	9970	9970	0
43	20250204	183500	1225520180	9970	9970	9970	9970	0
44	20250204	183400	1225520180	9970	9970	9970	9970	0
45	20250204	183300	1225520180	9970	9970	9970	9970	0
46	20250204	183200	1225520180	9970	9970	9970	9970	0
47	20250204	183100	1225520180	9970	9970	9970	9970	0
48	20250204	183000	1225520180	9970	9970	9970	9970	0
49	20250204	182900	1225520180	9970	9970	9970	9970	0
50	20250204	182800	1225520180	9970	9970	9970	9970	0
51	20250204	182700	1225520180	9970	9970	9970	9970	0
52	20250204	182600	1225520180	9970	9970	9970	9970	0
53	20250204	182500	1225520180	9970	9970	9970	9970	0
54	20250204	182400	1225520180	9970	9970	9970	9970	0
55	20250204	182300	1225520180	9970	9970	9970	9970	0
56	20250204	182200	1225520180	9970	9970	9970	9970	0
57	20250204	182100	1225520180	9970	9970	9970	9970	0
58	20250204	182000	1225520180	9970	9970	9970	9970	0
59	20250204	181900	1225520180	9970	9970	9970	9970	0
60	20250204	181800	1225520180	9970	9970	9970	9970	0
61	20250204	181700	1225520180	9970	9970	9970	9970	0
62	20250204	181600	1225520180	9970	9970	9970	9970	2610
63	20250204	181500	1225520180	9970	9970	9970	9970	0
64	20250204	181400	1225520180	9970	9970	9970	9970	0
65	20250204	181300	1225520180	9970	9970	9970	9970	0
66	20250204	181200	1225520180	9970	9970	9970	9970	0
67	20250204	181100	1225520180	9970	9970	9970	9970	0
68	20250204	181000	1225520180	9970	9970	9970	9970	0
69	20250204	180900	1225520180	9970	9970	9970	9970	0
70	20250204	180800	1225520180	9970	9970	9970	9970	0
71	20250204	180700	1225520180	9970	9970	9970	9970	0
72	20250204	180600	1225520180	9970	9970	9970	9970	0
73	20250204	180500	1225520180	9970	9970	9970	9970	0
74	20250204	180400	1225520180	9970	9970	9970	9970	0
75	20250204	180300	1225520180	9970	9970	9970	9970	0
76	20250204	180200	1225520180	9970	9970	9970	9970	0
77	20250204	180100	1225520180	9970	9970	9970	9970	0
78	20250204	180000	1225520180	9970	9970	9970	9970	0
79	20250204	175900	1225520180	9970	9970	9970	9970	0
80	20250204	175800	1225520180	9970	9970	9970	9970	0
81	20250204	175700	1225520180	9970	9970	9970	9970	0
82	20250204	175600	1225520180	9970	9970	9970	9970	0
83	20250204	175500	1225520180	9970	9970	9970	9970	0
84	20250204	175400	1225520180	9970	9970	9970	9970	0
85	20250204	175300	1225520180	9970	9970	9970	9970	0
86	20250204	175200	1225520180	9970	9970	9970	9970	0
87	20250204	175100	1225520180	9970	9970	9970	9970	0
88	20250204	175000	1225520180	9970	9970	9970	9970	0
89	20250204	174900	1225520180	9970	9970	9970	9970	0
90	20250204	174800	1225520180	9970	9970	9970	9970	0
91	20250204	174700	1225520180	9970	9970	9970	9970	0
92	20250204	174600	1225520180	9970	9970	9970	9970	2610
93	20250204	174500	1225520180	9970	9970	9970	9970	0
94	20250204	174400	1225520180	9970	9970	9970	9970	0
95	20250204	174300	1225520180	9970	9970	9970	9970	0
96	20250204	174200	1225520180	9970	9970	9970	9970	0
97	20250204	174100	1225520180	9970	9970	9970	9970	0
98	20250204	174000	1225520180	9970	9970	9970	9970	0
99	20250204	173900	1225520180	9970	9970	9970	9970	0
100	20250204	173800	1225520180	9970	9970	9970	9970	0
101	20250204	173700	1225520180	9970	9970	9970	9970	0
102	20250204	173600	1225520180	9970	9970	9970	9970	0
103	20250204	173500	1225520180	9970	9970	9970	9970	0
104	20250204	173400	1225520180	9970	9970	9970	9970	0
105	20250204	173300	1225520180	9970	9970	9970	9970	0
106	20250204	173200	1225520180	9970	9970	9970	9970	0
107	20250204	173100	1225520180	9970	9970	9970	9970	0
108	20250204	173000	1225520180	9970	9970	9970	9970	0
109	20250204	172900	1225520180	9970	9970	9970	9970	0
110	20250204	172800	1225520180	9970	9970	9970	9970	0
111	20250204	172700	1225520180	9970	9970	9970	9970	0
112	20250204	172600	1225520180	9970	9970	9970	9970	0
113	20250204	172500	1225520180	9970	9970	9970	9970	0
114	20250204	172400	1225520180	9970	9970	9970	9970	0
115	20250204	172300	1225520180	9970	9970	9970	9970	0
116	20250204	172200	1225520180	9970	9970	9970	9970	0
117	20250204	172100	1225520180	9970	9970	9970	9970	0
118	20250204	172000	1225520180	9970	9970	9970	9970	0
119	20250204	171900	1225520180	9970	9970	9970	9970	0
120	20250204	171800	1225520180	9970	9970	9970	9970	0
121	20250204	171700	1225520180	9970	9970	9970	9970	0
122	20250204	171600	1225520180	9970	9970	9970	9970	2610
123	20250204	171500	1225520180	9970	9970	9970	9970	0
124	20250204	171400	1225520180	9970	9970	9970	9970	0
125	20250204	171300	1225520180	9970	9970	9970	9970	0
126	20250204	171200	1225520180	9970	9970	9970	9970	0
127	20250204	171100	1225520180	9970	9970	9970	9970	0
128	20250204	171000	1225520180	9970	9970	9970	9970	0
129	20250204	170900	1225520180	9970	9970	9970	9970	0
130	20250204	170800	1225520180	9970	9970	9970	9970	0
131	20250204	170700	1225520180	9970	9970	9970	9970	0
132	20250204	170600	1225520180	9970	9970	9970	9970	0
133	20250204	170500	1225520180	9970	9970	9970	9970	0
134	20250204	170400	1225520180	9970	9970	9970	9970	0
135	20250204	170300	1225520180	9970	9970	9970	9970	0
136	20250204	170200	1225520180	9970	9970	9970	9970	0
137	20250204	170100	1225520180	9970	9970	9970	9970	0
138	20250204	170000	1225520180	9970	9970	9970	9970	0
139	20250204	165900	1225520180	9970	9970	9970	9970	0
140	20250204	165800	1225520180	9970	9970	9970	9970	0
141	20250204	165700	1225520180	9970	9970	9970	9970	0
142	20250204	165600	1225520180	9970	9970	9970	9970	0
143	20250204	165500	1225520180	9970	9970	9970	9970	0
144	20250204	165400	1225520180	9970	9970	9970	9970	0
145	20250204	165300	1225520180	9970	9970	9970	9970	0
146	20250204	165200	1225520180	9970	9970	9970	9970	0
147	20250204	165100	1225520180	9970	9970	9970	9970	0
148	20250204	165000	1225520180	9970	9970	9970	9970	0
149	20250204	164900	1225520180	9970	9970	9970	9970	0
150	20250204	164800	1225520180	9970	9970	9970	9970	0
151	20250204	164700	1225520180	9970	9970	9970	9970	0
152	20250204	164600	1225520180	9970	9970	9970	9970	2610
153	20250204	164500	1225520180	9970	9970	9970	9970	0
154	20250204	164400	1225520180	9970	9970	9970	9970	0
155	20250204	164300	1225520180	9970	9970	9970	9970	0
156	20250204	164200	1225520180	9970	9970	9970	9970	0
157	20250204	164100	1225520180	9970	9970	9970	9970	0
158	20250204	164000	1225520180	9970	9970	9970	9970	0
159	20250204	163900	1225520180	9970	9970	9970	9970	0
160	20250204	163800	1225520180	9970	9970	9970	9970	0
161	20250204	163700	1225520180	9970	9970	9970	9970	0
162	20250204	163600	1225520180	9970	9970	9970	9970	0
163	20250204	163500	1225520180	9970	9970	9970	9970	0
164	20250204	163400	1225520180	9970	9970	9970	9970	0
165	20250204	163300	1225520180	9970	9970	9970	9970	0
166	20250204	163200	1225520180	9970	9970	9970	9970	0
167	20250204	163100	1225520180	9970	9970	9970	9970	0
168	20250204	163000	1225520180	9970	9970	9970	9970	0
169	20250204	162900	1225520180	9970	9970	9970	9970	0
170	20250204	162800	1225520180	9970	9970	9970	9970	0
171	20250204	162700	1225520180	9970	9970	9970	9970	0
172	20250204	162600	1225520180	9970	9970	9970	9970	0
173	20250204	162500	1225520180	9970	9970	9970	9970	0
174	20250204	162400	1225520180	9970	9970	9970	9970	0
175	20250204	162300	1225520180	9970	9970	9970	9970	0
176	20250204	162200	1225520180	9970	9970	9970	9970	0
177	20250204	162100	1225520180	9970	9970	9970	9970	0
178	20250204	162000	1225520180	9970	9970	9970	9970	0
179	20250204	161900	1225520180	9970	9970	9970	9970	0
180	20250204	161800	1225520180	9970	9970	9970	9970	0
181	20250204	161700	1225520180	9970	9970	9970	9970	0
182	20250204	161600	1225520180	9970	9970	9970	9970	2610
183	20250204	161500	1225520180	9970	9970	9970	9970	0
184	20250204	161400	1225520180	9970	9970	9970	9970	0
185	20250204	161300	1225520180	9970	9970	9970	9970	0
186	20250204	161200	1225520180	9970	9970	9970	9970	0
187	20250204	161100	1225520180	9970	9970	9970	9970	0
188	20250204	161000	1225520180	9970	9970	9970	9970	0
189	20250204	160900	1225520180	9970	9970	9970	9970	0
190	20250204	160800	1225520180	9970	9970	9970	9970	0
191	20250204	160700	1225520180	9970	9970	9970	9970	0
192	20250204	160600	1225520180	9970	9970	9970	9970	0
193	20250204	160500	1225520180	9970	9970	9970	9970	0
194	20250204	160400	1225520180	9970	9970	9970	9970	0
195	20250204	160300	1225520180	9970	9970	9970	9970	0
196	20250204	160200	1225520180	9970	9970	9970	9970	0
197	20250204	160100	1225520180	9970	9970	9970	9970	0
198	20250204	160000	1225520180	9970	9970	9970	9970	0
199	20250204	155900	1225520180	9970	9970	9970	9970	0
200	20250204	155800	1225520180	9970	9970	9970	9970	0
201	20250204	155700	1225520180	9970	9970	9970	9970	0
202	20250204	155600	1225520180	9970	9970	9970	9970	0
203	20250204	155500	1225520180	9970	9970	9970	9970	0
204	20250204	155400	1225520180	9970	9970	9970	9970	0
205	20250204	155300	1225520180	9970	9970	9970	9970	0
206	20250204	155200	1225520180	9970	9970	9970	9970	0
207	20250204	155100	1225520180	9970	9970	9970	9970	0
208	20250204	155000	1225520180	9970	9970	9970	9970	0
209	20250204	154900	1225520180	9970	9970	9970	9970	0
210	20250204	154800	1225520180	9970	9970	9970	9970	0
211	20250204	154700	1225520180	9970	9970	9970	9970	0
212	20250204	154600	1225520180	9970	9970	9970	9970	2610
213	20250204	154500	1225520180	9970	9970	9970	9970	0
214	20250204	154400	1225520180	9970	9970	9970	9970	0
215	20250204	154300	1225520180	9970	9970	9970	9970	0
216	20250204	154200	1225520180	9970	9970	9970	9970	0
217	20250204	154100	1225520180	9970	9970	9970	9970	0
218	20250204	154000	1225520180	9970	9970	9970	9970	0
219	20250204	153900	1225520180	9970	9970	9970	9970	0
220	20250204	153800	1225520180	9970	9970	9970	9970	0
221	20250204	153700	1225520180	9970	9970	9970	9970	0
222	20250204	153600	1225520180	9970	9970	9970	9970	0
223	20250204	153500	1225520180	9970	9970	9970	9970	0
224	20250204	153400	1225520180	9970	9970	9970	9970	0
225	20250204	153300	1225520180	9970	9970	9970	9970	0
226	20250204	153200	1225520180	9970	9970	9970	9970	0
227	20250204	153100	1225520180	9970	9970	9970	9970	0
228	20250204	153000	1225520180	9970	9970	9970	9970	2610
229	20250204	152900	1199498480	9980	9980	9980	9980	0
230	20250204	152800	1199498480	9980	9980	9980	9980	0
231	20250204	152700	1199498480	9980	9980	9980	9980	0
232	20250204	152600	1199498480	9980	9980	9980	9980	0
233	20250204	152500	1199498480	9980	9980	9980	9980	0
234	20250204	152400	1199498480	9980	9980	9980	9980	0
235	20250204	152300	1199498480	9980	9980	9980	9980	0
236	20250204	152200	1199498480	9980	9980	9980	9980	0
237	20250204	152100	1199498480	9980	9980	9980	9980	0
238	20250204	152000	1199498480	9980	9980	9980	9980	0
239	20250204	151900	1199498480	9980	9980	9980	9950	793
240	20250204	151800	1191594300	9980	9980	9980	9980	12
241	20250204	151700	1191474540	9970	9970	9970	9970	11
242	20250204	151600	1191364870	9970	9970	9970	9970	31
243	20250204	151500	1191055800	9970	9970	9970	9970	379
244	20250204	151400	1187277170	9970	9970	9970	9970	28
245	20250204	151300	1186998010	9970	9980	9980	9970	103
246	20250204	151200	1185970500	9980	9980	9980	9980	160
247	20250204	151100	1184373700	9980	9980	9980	9970	834
248	20250204	151000	1176054850	9980	9980	9980	9970	744
249	20250204	150900	1168630530	9970	9980	9980	9970	125
250	20250204	150800	1167384080	9980	9980	9980	9980	13
251	20250204	150700	1167254340	9980	9980	9980	9980	1
252	20250204	150600	1167244360	9980	9980	9980	9980	10
253	20250204	150500	1167144560	9980	9980	9980	9980	0
254	20250204	150400	1167144560	9980	9970	9980	9970	2
255	20250204	150300	1167124610	9970	9970	9970	9970	0
256	20250204	150200	1167124610	9970	9970	9970	9970	20
257	20250204	150100	1166925210	9970	9970	9970	9970	16
258	20250204	150000	1166765690	9980	9980	9980	9980	0
259	20250204	145900	1166765690	9980	9980	9980	9980	63
260	20250204	145800	1166136950	9970	9970	9970	9970	13
261	20250204	145700	1166007340	9970	9970	9970	9970	0
262	20250204	145600	1166007340	9970	9970	9980	9970	116
263	20250204	145500	1164850200	9970	9970	9970	9970	701
264	20250204	145400	1157861230	9970	9980	9980	9970	3
265	20250204	145300	1157831310	9980	9980	9980	9980	68
266	20250204	145200	1157152670	9980	9980	9980	9980	962
267	20250204	145100	1147551910	9980	9990	9990	9980	181
268	20250204	145000	1145743730	9990	9990	9990	9990	3449
269	20250204	144900	1111288220	9990	9990	9990	9990	0
270	20250204	144800	1111288220	9990	9990	9990	9990	124
271	20250204	144700	1110049460	9990	9980	9990	9980	220
272	20250204	144600	1107851860	9990	9980	9990	9980	84
273	20250204	144500	1107013240	9990	9990	9990	9990	63
274	20250204	144400	1106383870	9990	9990	9990	9990	1
275	20250204	144300	1106373880	9990	9980	9990	9980	64
276	20250204	144200	1105734540	9980	9980	9980	9980	433
277	20250204	144100	1101413200	9980	9980	9980	9980	360
278	20250204	144000	1097820400	9970	9980	9980	9970	41
279	20250204	143900	1097411620	9980	9980	9980	9980	182
280	20250204	143800	1095595260	9980	9980	9980	9970	832
281	20250204	143700	1087291970	9970	9970	9970	9970	494
282	20250204	143600	1082366790	9960	9960	9960	9960	147
283	20250204	143500	1080902670	9970	9970	9970	9970	63
284	20250204	143400	1080274560	9970	9970	9970	9970	0
285	20250204	143300	1080274560	9970	9960	9970	9960	52
286	20250204	143200	1079756620	9970	9970	9970	9970	62
287	20250204	143100	1079138480	9970	9970	9970	9970	63
288	20250204	143000	1078510370	9970	9970	9970	9970	67
289	20250204	142900	1077842380	9960	9960	9960	9960	40
290	20250204	142800	1077443980	9970	9960	9970	9960	198
291	20250204	142700	1075470900	9960	9940	9960	9940	353
292	20250204	142600	1071958970	9930	9930	9940	9920	1113
293	20250204	142500	1060906520	9930	9920	9930	9920	271
294	20250204	142400	1058217240	9930	9930	9940	9930	204
295	20250204	142300	1056191370	9910	9920	9920	9910	115
296	20250204	142200	1055050630	9940	9910	9950	9910	231
297	20250204	142100	1052756980	9930	9930	9930	9930	11
298	20250204	142000	1052647750	9930	9910	9930	9900	494
299	20250204	141900	1047753020	9910	9910	9910	9910	100
300	20250204	141800	1046762020	9910	9910	9940	9910	499
301	20250204	141700	1041816320	9930	9920	9940	9900	2517
302	20250204	141600	1016866840	9920	9920	9920	9920	0
303	20250204	141500	1016866840	9920	9930	9940	9920	433
304	20250204	141400	1012567260	9930	9920	9940	9910	1244
305	20250204	141300	1000230570	9950	9960	9960	9920	860
306	20250204	141200	991684650	9950	9960	9960	9950	228
307	20250204	141100	989415020	9960	9970	9970	9960	10
308	20250204	141000	989315350	9960	9950	9960	9950	81
309	20250204	140900	988508710	9950	9940	9950	9940	193
310	20250204	140800	986589360	9960	9960	9960	9960	93
311	20250204	140700	985663080	9940	9960	9960	9940	32
312	20250204	140600	985344860	9940	9960	9960	9940	755
313	20250204	140500	977834840	9940	9940	9940	9940	33
314	20250204	140400	977506820	9940	9960	9970	9940	131
315	20250204	140300	976202000	9970	9980	9980	9970	208
316	20250204	140200	974128140	9970	9970	9970	9970	10
317	20250204	140100	974028440	9980	9970	9980	9970	66
318	20250204	140000	973369800	9970	9970	9970	9970	0
319	20250204	135900	973369800	9970	9970	9980	9970	487
320	20250204	135800	968514090	9970	9970	9970	9970	32
321	20250204	135700	968195050	9970	9970	9970	9970	10
322	20250204	135600	968095350	9960	9940	9960	9940	7
323	20250204	135500	968025650	9930	9980	9980	9910	3404
324	20250204	135400	934205540	9980	9980	9980	9980	6
325	20250204	135300	934145660	9990	9980	9990	9980	81
326	20250204	135200	933336660	9980	9980	9980	9980	6
327	20250204	135100	933276780	9970	9970	9970	9970	0
328	20250204	135000	933276780	9970	9980	9980	9970	1351
329	20250204	134900	919805010	9980	9980	9980	9980	6
330	20250204	134800	919745130	9980	9990	9990	9980	87
331	20250204	134700	918876040	9980	9980	9980	9980	48
332	20250204	134600	918397000	9980	9980	9980	9980	427
333	20250204	134500	914135540	9970	9970	9970	9970	6
334	20250204	134400	914075720	9980	9970	9980	9970	618
335	20250204	134300	907908170	9980	9970	9980	9970	69
336	20250204	134200	907219610	9970	9970	9970	9970	0
337	20250204	134100	907219610	9970	9970	9970	9970	10
338	20250204	134000	907119910	9970	9970	9980	9970	70
339	20250204	133900	906421380	9970	9970	9970	9970	48
340	20250204	133800	905942820	9970	9970	9980	9970	77
341	20250204	133700	905174510	9970	9960	9970	9960	727
342	20250204	133600	897926790	9960	9960	9960	9960	107
343	20250204	133500	896861070	9970	9960	9970	9960	71
344	20250204	133400	896153290	9970	9970	9970	9970	334
345	20250204	133300	892823310	9970	9980	9980	9970	263
346	20250204	133200	890200570	9980	9980	9980	9980	52
347	20250204	133100	889681610	9980	9980	9980	9980	17
348	20250204	133000	889511950	9980	9980	9980	9980	447
349	20250204	132900	885050890	9980	9980	9980	9980	209
350	20250204	132800	882965070	9990	9990	9990	9990	0
351	20250204	132700	882965070	9990	9980	9990	9980	98
352	20250204	132600	881986410	9980	9980	9980	9980	832
353	20250204	132500	873683050	9990	9980	9990	9980	68
354	20250204	132400	873003790	9990	9990	9990	9990	18
355	20250204	132300	872823970	9980	9980	9980	9980	50
356	20250204	132200	872324970	9980	9980	9990	9980	141
357	20250204	132100	870917060	9980	9980	9980	9980	1
358	20250204	132000	870907080	9980	9990	9990	9980	68
359	20250204	131900	870227820	9980	9980	9980	9980	9
360	20250204	131800	870138000	9980	9980	9980	9980	6
361	20250204	131700	870078120	9990	9980	9990	9980	102
362	20250204	131600	869059540	9980	9980	9980	9980	15
363	20250204	131500	868909840	9980	9990	9990	9980	21
364	20250204	131400	868700250	9980	9980	9990	9980	317
365	20250204	131300	865535970	9980	9990	9990	9980	287
366	20250204	131200	862669000	10000	9990	10000	9990	113
367	20250204	131100	861539500	9990	9980	9990	9980	2071
368	20250204	131000	840850460	9980	9980	9980	9980	9
369	20250204	130900	840760640	9990	9980	9990	9980	219
370	20250204	130800	838574400	9980	9990	9990	9980	290
371	20250204	130700	835677800	9990	9990	9990	9980	182
372	20250204	130600	833859770	9990	9990	9990	9990	0
373	20250204	130500	833859770	9990	9990	9990	9990	2197
374	20250204	130400	811911740	9980	9990	9990	9980	78
375	20250204	130300	811132670	9980	9970	9980	9970	103
376	20250204	130200	810104740	9980	9990	9990	9980	267
377	20250204	130100	807439970	9990	9980	9990	9980	71
378	20250204	130000	806730770	9980	9980	9980	9980	56
379	20250204	125900	806171890	9990	9990	9990	9990	62
380	20250204	125800	805552510	9980	9980	9980	9980	17
381	20250204	125700	805382850	9980	9980	9980	9980	100
382	20250204	125600	804384850	9980	9990	9990	9980	907
383	20250204	125500	795328920	9980	9980	9980	9970	715
384	20250204	125400	788193280	9980	9990	9990	9980	64
385	20250204	125300	787553930	9980	9980	9980	9980	66
386	20250204	125200	786895250	9980	9980	9990	9980	114
387	20250204	125100	785757030	9990	9980	9990	9980	82
388	20250204	125000	784938050	9980	9980	9980	9980	500
389	20250204	124900	779948050	9980	9980	9980	9980	12
390	20250204	124800	779828290	9980	9990	9990	9980	75
391	20250204	124700	779079100	9990	9990	9990	9990	54
392	20250204	124600	778539640	9990	9990	9990	9990	1046
393	20250204	124500	768090100	9980	9980	9980	9980	1
394	20250204	124400	768080120	9980	9980	9980	9980	6
395	20250204	124300	768020240	9990	9990	10000	9990	308
396	20250204	124200	764942690	9990	9990	9990	9990	21
397	20250204	124100	764732900	9990	9990	9990	9990	191
398	20250204	124000	762824810	10000	9990	10000	9990	271
399	20250204	123900	760116900	9990	9990	10000	9990	14
400	20250204	123800	759977030	10000	10000	10000	10000	62
401	20250204	123700	759357030	9990	9990	9990	9990	20
402	20250204	123600	759157230	10000	10000	10000	10000	59
403	20250204	123500	758567230	9990	9990	10000	9990	70
404	20250204	123400	757867300	9990	9970	9990	9970	3449
405	20250204	123300	723419370	9970	9970	9980	9970	69
406	20250204	123200	722730820	9980	9980	9980	9980	0
407	20250204	123100	722730820	9980	9970	9980	9970	109
408	20250204	123000	721643090	9970	9980	9980	9970	263
409	20250204	122900	719020360	9970	9970	9970	9970	8
410	20250204	122800	718940600	9970	9970	9970	9970	16
411	20250204	122700	718781080	9980	9980	9980	9980	62
412	20250204	122600	718162320	9970	9970	9970	9970	8
413	20250204	122500	718082560	9970	9970	9980	9970	78
414	20250204	122400	717304270	9970	9970	9970	9970	6
415	20250204	122300	717244450	9980	9980	9980	9980	168
416	20250204	122200	715567810	9980	9980	9980	9970	82
417	20250204	122100	714749540	9970	9980	9980	9970	8
418	20250204	122000	714669760	9970	9980	9980	9970	63
419	20250204	121900	714041030	9970	9970	9970	9970	15
420	20250204	121800	713891480	9970	9970	9970	9970	526
421	20250204	121700	708647260	9970	9960	9970	9960	69
422	20250204	121600	707959390	9960	9960	9960	9960	0
423	20250204	121500	707959390	9960	9960	9960	9960	15
424	20250204	121400	707809990	9970	9970	9970	9970	62
425	20250204	121300	707191850	9970	9970	9970	9970	0
426	20250204	121200	707191850	9970	9970	9970	9960	394
427	20250204	121100	703266320	9970	9970	9970	9970	3
428	20250204	121000	703236410	9960	9960	9960	9960	6
429	20250204	120900	703176650	9960	9970	9970	9960	71
430	20250204	120800	702468870	9960	9960	9960	9960	7
431	20250204	120700	702399150	9970	9960	9970	9960	77
432	20250204	120600	701631600	9960	9960	9960	9960	40
433	20250204	120500	701233200	9960	9960	9960	9960	3
434	20250204	120400	701203320	9970	9970	9970	9970	62
435	20250204	120300	700585180	9960	9960	9960	9960	15
436	20250204	120200	700435780	9970	9970	9970	9970	0
437	20250204	120100	700435780	9970	9970	9970	9970	210
438	20250204	120000	698342080	9970	9970	9970	9970	9
439	20250204	115900	698252350	9980	9970	9980	9970	69
440	20250204	115800	697563790	9980	9980	9980	9980	1
441	20250204	115700	697553810	9970	9970	9970	9970	10
442	20250204	115600	697454110	9970	9970	9980	9970	285
443	20250204	115500	694612040	9970	9980	9980	9970	781
444	20250204	115400	686825350	9970	9980	9980	9970	266
445	20250204	115300	684170850	9980	9970	9980	9970	10
446	20250204	115200	684071130	9980	9980	9980	9970	13
447	20250204	115100	683941460	9970	9980	9980	9970	286
448	20250204	115000	681089420	9970	9970	9970	9970	923
449	20250204	114900	671887110	9970	9970	9970	9970	142
450	20250204	114800	670471370	9980	9970	9980	9970	78
451	20250204	114700	669693080	9970	9970	9970	9970	0
452	20250204	114600	669693080	9970	9970	9970	9970	7
453	20250204	114500	669623290	9960	9960	9970	9930	688
454	20250204	114400	662778590	9960	9960	9960	9960	212
455	20250204	114300	660667070	9960	9960	9960	9960	7
456	20250204	114200	660597350	9970	9970	9970	9970	108
457	20250204	114100	659520590	9980	9970	9980	9970	21
458	20250204	114000	659311200	9960	9960	9970	9960	155
459	20250204	113900	657767330	9970	9970	9970	9970	6
460	20250204	113800	657707510	9970	9980	9980	9960	169
461	20250204	113700	656022210	9970	9970	9970	9970	101
462	20250204	113600	655015240	9980	9980	9980	9970	203
463	20250204	113500	652989450	9990	9990	9990	9980	64
464	20250204	113400	652350100	9980	9980	9990	9980	158
465	20250204	113300	650771920	9980	9990	9990	9980	72
466	20250204	113200	650052740	9990	9990	9990	9990	99
467	20250204	113100	649063730	9990	9990	9990	9990	0
468	20250204	113000	649063730	9990	9990	10000	9990	613
469	20250204	112900	642939230	9990	9990	9990	9990	6
470	20250204	112800	642879290	10000	10000	10000	10000	64
471	20250204	112700	642239290	9990	9990	9990	9990	15
472	20250204	112600	642089440	9990	9990	9990	9990	247
473	20250204	112500	639621910	9990	9990	9990	9980	69
474	20250204	112400	638932660	9980	9980	9980	9980	9
475	20250204	112300	638842840	9980	9980	9980	9980	6
476	20250204	112200	638782960	9970	9970	9970	9970	51
477	20250204	112100	638274490	9970	9990	9990	9970	136
478	20250204	112000	636917940	9990	9990	10000	9980	522
479	20250204	111900	631706960	9990	9990	9990	9990	134
480	20250204	111800	630368300	9990	9990	9990	9990	57
481	20250204	111700	629798870	9990	9990	9990	9990	449
482	20250204	111600	625313360	9980	9990	9990	9980	526
483	20250204	111500	620063680	9990	10000	10000	9990	902
484	20250204	111400	611052080	9990	9990	9990	9990	12
485	20250204	111300	610932200	9990	9990	9990	9990	604
486	20250204	111200	604898240	9990	9990	10000	9990	142
487	20250204	111100	603479030	9990	9990	9990	9990	16
488	20250204	111000	603319190	9990	9990	9990	9990	150
489	20250204	110900	601820690	9990	9980	9990	9980	331
490	20250204	110800	598514060	9990	9990	9990	9980	283
491	20250204	110700	595687050	9980	9980	9980	9980	13
492	20250204	110600	595557310	9980	9970	9980	9970	8
493	20250204	110500	595477480	9990	9990	9990	9990	131
494	20250204	110400	594168790	10000	9990	10000	9990	64
495	20250204	110300	593528810	9990	9990	9990	9990	60
496	20250204	110200	592929410	10000	10010	10010	10000	1498
497	20250204	110100	577939920	10000	10000	10000	10000	219
498	20250204	110000	575749920	10000	10000	10000	10000	25
499	20250204	105900	575499920	10000	9980	10000	9980	4344
500	20250204	105800	532079470	9980	9980	9980	9980	13
501	20250204	105700	531949730	9980	9990	9990	9970	367
502	20250204	105600	528287070	9990	9980	9990	9980	119
503	20250204	105500	527098530	9980	9960	9980	9960	2746
504	20250204	105400	499701620	9970	9960	9970	9960	472
505	20250204	105300	494999780	9960	9960	9960	9960	15
506	20250204	105200	494850380	9950	9960	9960	9950	25
507	20250204	105100	494601440	9960	9950	9960	9950	229
508	20250204	105000	492322800	9960	9960	9960	9910	273
509	20250204	104900	489609860	9960	9970	9970	9960	379
510	20250204	104800	485834400	9970	9970	9970	9970	9
511	20250204	104700	485744670	9960	9960	9960	9960	9
512	20250204	104600	485655030	9960	9960	9970	9960	77
513	20250204	104500	484887490	9960	9960	9960	9960	200
514	20250204	104400	482895490	9970	9970	9970	9970	241
515	20250204	104300	480492720	9970	9970	9980	9970	88
516	20250204	104200	479614730	9970	9970	9970	9970	406
517	20250204	104100	475566910	9960	9960	9970	9960	1747
518	20250204	104000	458153960	9960	9960	9960	9960	215
519	20250204	103900	456012560	9970	9970	9970	9970	2
520	20250204	103800	455992620	9970	9960	9970	9960	262
521	20250204	103700	453382480	9960	9960	9960	9960	26
522	20250204	103600	453123520	9960	9950	9960	9950	128
523	20250204	103500	451849130	9950	9960	9960	9950	56
524	20250204	103400	451291470	9970	9960	9970	9960	7
525	20250204	103300	451221730	9970	9960	9970	9930	447
526	20250204	103200	446775420	9960	9960	9960	9950	31
527	20250204	103100	446466750	9960	9970	9970	9960	337
528	20250204	103000	443108960	9960	9960	9970	9960	722
529	20250204	102900	435917220	9950	9950	9950	9950	12
530	20250204	102800	435797820	9960	9960	9960	9960	62
531	20250204	102700	435180300	9950	9950	9950	9950	11
532	20250204	102600	435070850	9950	9960	9960	9950	14
533	20250204	102500	434931510	9960	9950	9960	9950	68
534	20250204	102400	434254280	9950	9950	9950	9940	228
535	20250204	102300	431985720	9940	9950	9950	9940	114
536	20250204	102200	430852550	9950	9950	9950	9940	74
537	20250204	102100	430116350	9950	9950	9950	9950	1
538	20250204	102000	430106400	9950	9950	9950	9950	245
539	20250204	101900	427668650	9950	9950	9950	9950	1001
540	20250204	101800	417708700	9950	9950	9950	9950	1163
541	20250204	101700	406136850	9950	9940	9950	9940	73
542	20250204	101600	405410600	9940	9930	9940	9920	942
543	20250204	101500	396052220	9930	9930	9930	9930	63
544	20250204	101400	395426630	9920	9920	9920	9920	60
545	20250204	101300	394831430	9920	9930	9930	9920	77
546	20250204	101200	394066930	9930	9940	9940	9930	63
547	20250204	101100	393441330	9930	9940	9940	9930	20
548	20250204	101000	393242720	9930	9940	9940	9930	71
549	20250204	100900	392537630	9940	9940	9940	9940	1
550	20250204	100800	392527690	9920	9930	9940	9920	1032
551	20250204	100700	382286150	9930	9930	9930	9930	211
552	20250204	100600	380190920	9930	9930	9930	9930	560
553	20250204	100500	374630120	9930	9930	9930	9930	14
554	20250204	100400	374491100	9940	9940	9940	9940	13
555	20250204	100300	374361880	9940	9940	9940	9930	822
556	20250204	100200	366191250	9940	9940	9940	9940	289
557	20250204	100100	363318590	9940	9940	9940	9940	5
558	20250204	100000	363268890	9940	9940	9940	9940	227
559	20250204	095900	361012510	9940	9940	9950	9940	26
560	20250204	095800	360754040	9940	9940	9940	9940	766
561	20250204	095700	353140000	9940	9940	9940	9940	250
562	20250204	095600	350655000	9940	9910	9940	9910	1768
563	20250204	095500	333095220	9910	9920	9930	9910	58
564	20250204	095400	332519950	9920	9920	9920	9920	561
565	20250204	095300	326954830	9910	9920	9920	9910	928
566	20250204	095200	317749080	9910	9910	9910	9910	926
567	20250204	095100	308572420	9910	9900	9910	9900	325
568	20250204	095000	305354780	9900	9900	9900	9900	38
569	20250204	094900	304978580	9890	9890	9890	9890	24
570	20250204	094800	304741220	9890	9900	9900	9890	827
571	20250204	094700	296554450	9900	9900	9900	9900	44
572	20250204	094600	296118850	9900	9900	9900	9900	29
573	20250204	094500	295831750	9910	9910	9910	9910	1
574	20250204	094400	295821840	9900	9910	9910	9900	120
575	20250204	094300	294632740	9910	9920	9920	9900	450
576	20250204	094200	290173310	9920	9920	9920	9920	1
577	20250204	094100	290163390	9920	9920	9920	9910	505
578	20250204	094000	285158360	9920	9920	9920	9920	209
579	20250204	093900	283085080	9920	9930	9930	9920	2
580	20250204	093800	283065230	9930	9920	9940	9920	743
581	20250204	093700	275687740	9920	9920	9920	9920	514
582	20250204	093600	270588860	9920	9910	9920	9910	426
583	20250204	093500	266367000	9920	9910	9920	9910	241
584	20250204	093400	263978650	9910	9890	9910	9890	2844
585	20250204	093300	235824820	9890	9890	9900	9890	320
586	20250204	093200	232659980	9890	9880	9890	9880	1224
587	20250204	093100	220561920	9880	9870	9880	9870	761
588	20250204	093000	213050740	9860	9860	9860	9860	0
589	20250204	092900	213050740	9860	9860	9860	9860	1
590	20250204	092800	213040880	9870	9860	9870	9860	63
591	20250204	092700	212419660	9860	9870	9870	9860	370
592	20250204	092600	208770960	9870	9870	9870	9870	16
593	20250204	092500	208613040	9870	9870	9870	9860	1415
594	20250204	092400	194660770	9870	9870	9870	9860	327
595	20250204	092300	191434180	9870	9870	9870	9870	58
596	20250204	092200	190861720	9870	9870	9870	9860	298
597	20250204	092100	187921830	9870	9870	9870	9870	94
598	20250204	092000	186994050	9870	9870	9870	9860	77
599	20250204	091900	186234220	9870	9870	9870	9870	142
600	20250204	091800	184832680	9880	9870	9880	9870	12
601	20250204	091700	184714220	9870	9870	9870	9870	146
602	20250204	091600	183273200	9870	9880	9880	9870	612
603	20250204	091500	177230760	9870	9860	9880	9860	1340
604	20250204	091400	164015570	9850	9860	9860	9850	253
605	20250204	091300	161523460	9850	9850	9850	9850	200
606	20250204	091200	159553460	9860	9850	9860	9850	231
607	20250204	091100	157277940	9850	9840	9850	9840	428
608	20250204	091000	153065140	9850	9840	9850	9840	926
609	20250204	090900	143946140	9840	9840	9840	9840	1685
610	20250204	090800	127365740	9840	9840	9840	9840	90
611	20250204	090700	126480140	9840	9840	9850	9830	3227
612	20250204	090600	94723140	9840	9840	9840	9840	1381
613	20250204	090500	81134100	9840	9840	9840	9840	762
614	20250204	090400	73636020	9840	9830	9840	9830	390
615	20250204	090300	69798550	9830	9830	9830	9830	138
616	20250204	090200	68442010	9830	9830	9830	9830	75
617	20250204	090100	67704760	9850	9840	9850	9840	462
618	20250204	090000	63154480	9840	9730	9840	9730	6486