KissMeData/079160/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195000	494376860	5030	5030	5030	5030	4011
3	20250204	194900	494376860	5030	5030	5030	5030	0
4	20250204	194800	494376860	5030	5030	5030	5030	0
5	20250204	194700	494376860	5030	5030	5030	5030	0
6	20250204	194600	494376860	5030	5030	5030	5030	0
7	20250204	194500	494376860	5030	5030	5030	5030	0
8	20250204	194400	494376860	5030	5030	5030	5030	0
9	20250204	194300	494376860	5030	5030	5030	5030	0
10	20250204	194200	494376860	5030	5030	5030	5030	0
11	20250204	194100	494376860	5030	5030	5030	5030	0
12	20250204	194000	494376860	5030	5030	5030	5030	0
13	20250204	193900	494376860	5030	5030	5030	5030	0
14	20250204	193800	494376860	5030	5030	5030	5030	0
15	20250204	193700	494376860	5030	5030	5030	5030	0
16	20250204	193600	494376860	5030	5030	5030	5030	0
17	20250204	193500	494376860	5030	5030	5030	5030	0
18	20250204	193400	494376860	5030	5030	5030	5030	0
19	20250204	193300	494376860	5030	5030	5030	5030	0
20	20250204	193200	494376860	5030	5030	5030	5030	0
21	20250204	193100	494376860	5030	5030	5030	5030	0
22	20250204	193000	494376860	5030	5030	5030	5030	0
23	20250204	192900	494376860	5030	5030	5030	5030	0
24	20250204	192800	494376860	5030	5030	5030	5030	0
25	20250204	192700	494376860	5030	5030	5030	5030	0
26	20250204	192600	494376860	5030	5030	5030	5030	0
27	20250204	192500	494376860	5030	5030	5030	5030	0
28	20250204	192400	494376860	5030	5030	5030	5030	0
29	20250204	192300	494376860	5030	5030	5030	5030	0
30	20250204	192200	494376860	5030	5030	5030	5030	0
31	20250204	192100	494376860	5030	5030	5030	5030	0
32	20250204	192000	494376860	5030	5030	5030	5030	4011
33	20250204	191900	494376860	5030	5030	5030	5030	0
34	20250204	191800	494376860	5030	5030	5030	5030	0
35	20250204	191700	494376860	5030	5030	5030	5030	0
36	20250204	191600	494376860	5030	5030	5030	5030	0
37	20250204	191500	494376860	5030	5030	5030	5030	0
38	20250204	191400	494376860	5030	5030	5030	5030	0
39	20250204	191300	494376860	5030	5030	5030	5030	0
40	20250204	191200	494376860	5030	5030	5030	5030	0
41	20250204	191100	494376860	5030	5030	5030	5030	0
42	20250204	191000	494376860	5030	5030	5030	5030	0
43	20250204	190900	494376860	5030	5030	5030	5030	0
44	20250204	190800	494376860	5030	5030	5030	5030	0
45	20250204	190700	494376860	5030	5030	5030	5030	0
46	20250204	190600	494376860	5030	5030	5030	5030	0
47	20250204	190500	494376860	5030	5030	5030	5030	0
48	20250204	190400	494376860	5030	5030	5030	5030	0
49	20250204	190300	494376860	5030	5030	5030	5030	0
50	20250204	190200	494376860	5030	5030	5030	5030	0
51	20250204	190100	494376860	5030	5030	5030	5030	0
52	20250204	190000	494376860	5030	5030	5030	5030	0
53	20250204	185900	494376860	5030	5030	5030	5030	0
54	20250204	185800	494376860	5030	5030	5030	5030	0
55	20250204	185700	494376860	5030	5030	5030	5030	0
56	20250204	185600	494376860	5030	5030	5030	5030	0
57	20250204	185500	494376860	5030	5030	5030	5030	0
58	20250204	185400	494376860	5030	5030	5030	5030	0
59	20250204	185300	494376860	5030	5030	5030	5030	0
60	20250204	185200	494376860	5030	5030	5030	5030	0
61	20250204	185100	494376860	5030	5030	5030	5030	0
62	20250204	185000	494376860	5030	5030	5030	5030	4011
63	20250204	184900	494376860	5030	5030	5030	5030	0
64	20250204	184800	494376860	5030	5030	5030	5030	0
65	20250204	184700	494376860	5030	5030	5030	5030	0
66	20250204	184600	494376860	5030	5030	5030	5030	0
67	20250204	184500	494376860	5030	5030	5030	5030	0
68	20250204	184400	494376860	5030	5030	5030	5030	0
69	20250204	184300	494376860	5030	5030	5030	5030	0
70	20250204	184200	494376860	5030	5030	5030	5030	0
71	20250204	184100	494376860	5030	5030	5030	5030	0
72	20250204	184000	494376860	5030	5030	5030	5030	0
73	20250204	183900	494376860	5030	5030	5030	5030	0
74	20250204	183800	494376860	5030	5030	5030	5030	0
75	20250204	183700	494376860	5030	5030	5030	5030	0
76	20250204	183600	494376860	5030	5030	5030	5030	0
77	20250204	183500	494376860	5030	5030	5030	5030	0
78	20250204	183400	494376860	5030	5030	5030	5030	0
79	20250204	183300	494376860	5030	5030	5030	5030	0
80	20250204	183200	494376860	5030	5030	5030	5030	0
81	20250204	183100	494376860	5030	5030	5030	5030	0
82	20250204	183000	494376860	5030	5030	5030	5030	0
83	20250204	182900	494376860	5030	5030	5030	5030	0
84	20250204	182800	494376860	5030	5030	5030	5030	0
85	20250204	182700	494376860	5030	5030	5030	5030	0
86	20250204	182600	494376860	5030	5030	5030	5030	0
87	20250204	182500	494376860	5030	5030	5030	5030	0
88	20250204	182400	494376860	5030	5030	5030	5030	0
89	20250204	182300	494376860	5030	5030	5030	5030	0
90	20250204	182200	494376860	5030	5030	5030	5030	0
91	20250204	182100	494376860	5030	5030	5030	5030	0
92	20250204	182000	494376860	5030	5030	5030	5030	4011
93	20250204	181900	494376860	5030	5030	5030	5030	0
94	20250204	181800	494376860	5030	5030	5030	5030	0
95	20250204	181700	494376860	5030	5030	5030	5030	0
96	20250204	181600	494376860	5030	5030	5030	5030	0
97	20250204	181500	494376860	5030	5030	5030	5030	0
98	20250204	181400	494376860	5030	5030	5030	5030	0
99	20250204	181300	494376860	5030	5030	5030	5030	0
100	20250204	181200	494376860	5030	5030	5030	5030	0
101	20250204	181100	494376860	5030	5030	5030	5030	0
102	20250204	181000	494376860	5030	5030	5030	5030	0
103	20250204	180900	494376860	5030	5030	5030	5030	0
104	20250204	180800	494376860	5030	5030	5030	5030	0
105	20250204	180700	494376860	5030	5030	5030	5030	0
106	20250204	180600	494376860	5030	5030	5030	5030	0
107	20250204	180500	494376860	5030	5030	5030	5030	0
108	20250204	180400	494376860	5030	5030	5030	5030	0
109	20250204	180300	494376860	5030	5030	5030	5030	0
110	20250204	180200	494376860	5030	5030	5030	5030	0
111	20250204	180100	494376860	5030	5030	5030	5030	0
112	20250204	180000	494376860	5030	5030	5030	5030	0
113	20250204	175900	494376860	5030	5030	5030	5030	0
114	20250204	175800	494376860	5030	5030	5030	5030	0
115	20250204	175700	494376860	5030	5030	5030	5030	0
116	20250204	175600	494376860	5030	5030	5030	5030	0
117	20250204	175500	494376860	5030	5030	5030	5030	0
118	20250204	175400	494376860	5030	5030	5030	5030	0
119	20250204	175300	494376860	5030	5030	5030	5030	0
120	20250204	175200	494376860	5030	5030	5030	5030	0
121	20250204	175100	494376860	5030	5030	5030	5030	0
122	20250204	175000	494376860	5030	5030	5030	5030	4011
123	20250204	174900	494376860	5030	5030	5030	5030	0
124	20250204	174800	494376860	5030	5030	5030	5030	0
125	20250204	174700	494376860	5030	5030	5030	5030	0
126	20250204	174600	494376860	5030	5030	5030	5030	0
127	20250204	174500	494376860	5030	5030	5030	5030	0
128	20250204	174400	494376860	5030	5030	5030	5030	0
129	20250204	174300	494376860	5030	5030	5030	5030	0
130	20250204	174200	494376860	5030	5030	5030	5030	0
131	20250204	174100	494376860	5030	5030	5030	5030	0
132	20250204	174000	494376860	5030	5030	5030	5030	0
133	20250204	173900	494376860	5030	5030	5030	5030	0
134	20250204	173800	494376860	5030	5030	5030	5030	0
135	20250204	173700	494376860	5030	5030	5030	5030	0
136	20250204	173600	494376860	5030	5030	5030	5030	0
137	20250204	173500	494376860	5030	5030	5030	5030	0
138	20250204	173400	494376860	5030	5030	5030	5030	0
139	20250204	173300	494376860	5030	5030	5030	5030	0
140	20250204	173200	494376860	5030	5030	5030	5030	0
141	20250204	173100	494376860	5030	5030	5030	5030	0
142	20250204	173000	494376860	5030	5030	5030	5030	0
143	20250204	172900	494376860	5030	5030	5030	5030	0
144	20250204	172800	494376860	5030	5030	5030	5030	0
145	20250204	172700	494376860	5030	5030	5030	5030	0
146	20250204	172600	494376860	5030	5030	5030	5030	0
147	20250204	172500	494376860	5030	5030	5030	5030	0
148	20250204	172400	494376860	5030	5030	5030	5030	0
149	20250204	172300	494376860	5030	5030	5030	5030	0
150	20250204	172200	494376860	5030	5030	5030	5030	0
151	20250204	172100	494376860	5030	5030	5030	5030	0
152	20250204	172000	494376860	5030	5030	5030	5030	4011
153	20250204	171900	494376860	5030	5030	5030	5030	0
154	20250204	171800	494376860	5030	5030	5030	5030	0
155	20250204	171700	494376860	5030	5030	5030	5030	0
156	20250204	171600	494376860	5030	5030	5030	5030	0
157	20250204	171500	494376860	5030	5030	5030	5030	0
158	20250204	171400	494376860	5030	5030	5030	5030	0
159	20250204	171300	494376860	5030	5030	5030	5030	0
160	20250204	171200	494376860	5030	5030	5030	5030	0
161	20250204	171100	494376860	5030	5030	5030	5030	0
162	20250204	171000	494376860	5030	5030	5030	5030	0
163	20250204	170900	494376860	5030	5030	5030	5030	0
164	20250204	170800	494376860	5030	5030	5030	5030	0
165	20250204	170700	494376860	5030	5030	5030	5030	0
166	20250204	170600	494376860	5030	5030	5030	5030	0
167	20250204	170500	494376860	5030	5030	5030	5030	0
168	20250204	170400	494376860	5030	5030	5030	5030	0
169	20250204	170300	494376860	5030	5030	5030	5030	0
170	20250204	170200	494376860	5030	5030	5030	5030	0
171	20250204	170100	494376860	5030	5030	5030	5030	0
172	20250204	170000	494376860	5030	5030	5030	5030	0
173	20250204	165900	494376860	5030	5030	5030	5030	0
174	20250204	165800	494376860	5030	5030	5030	5030	0
175	20250204	165700	494376860	5030	5030	5030	5030	0
176	20250204	165600	494376860	5030	5030	5030	5030	0
177	20250204	165500	494376860	5030	5030	5030	5030	0
178	20250204	165400	494376860	5030	5030	5030	5030	0
179	20250204	165300	494376860	5030	5030	5030	5030	0
180	20250204	165200	494376860	5030	5030	5030	5030	0
181	20250204	165100	494376860	5030	5030	5030	5030	0
182	20250204	165000	494376860	5030	5030	5030	5030	4011
183	20250204	164900	494376860	5030	5030	5030	5030	0
184	20250204	164800	494376860	5030	5030	5030	5030	0
185	20250204	164700	494376860	5030	5030	5030	5030	0
186	20250204	164600	494376860	5030	5030	5030	5030	0
187	20250204	164500	494376860	5030	5030	5030	5030	0
188	20250204	164400	494376860	5030	5030	5030	5030	0
189	20250204	164300	494376860	5030	5030	5030	5030	0
190	20250204	164200	494376860	5030	5030	5030	5030	0
191	20250204	164100	494376860	5030	5030	5030	5030	0
192	20250204	164000	494376860	5030	5030	5030	5030	0
193	20250204	163900	494376860	5030	5030	5030	5030	0
194	20250204	163800	494376860	5030	5030	5030	5030	0
195	20250204	163700	494376860	5030	5030	5030	5030	0
196	20250204	163600	494376860	5030	5030	5030	5030	0
197	20250204	163500	494376860	5030	5030	5030	5030	0
198	20250204	163400	494376860	5030	5030	5030	5030	0
199	20250204	163300	494376860	5030	5030	5030	5030	0
200	20250204	163200	494376860	5030	5030	5030	5030	0
201	20250204	163100	494376860	5030	5030	5030	5030	0
202	20250204	163000	494376860	5030	5030	5030	5030	0
203	20250204	162900	494376860	5030	5030	5030	5030	0
204	20250204	162800	494376860	5030	5030	5030	5030	0
205	20250204	162700	494376860	5030	5030	5030	5030	0
206	20250204	162600	494376860	5030	5030	5030	5030	0
207	20250204	162500	494376860	5030	5030	5030	5030	0
208	20250204	162400	494376860	5030	5030	5030	5030	0
209	20250204	162300	494376860	5030	5030	5030	5030	0
210	20250204	162200	494376860	5030	5030	5030	5030	0
211	20250204	162100	494376860	5030	5030	5030	5030	0
212	20250204	162000	494376860	5030	5030	5030	5030	4011
213	20250204	161900	494376860	5030	5030	5030	5030	0
214	20250204	161800	494376860	5030	5030	5030	5030	0
215	20250204	161700	494376860	5030	5030	5030	5030	0
216	20250204	161600	494376860	5030	5030	5030	5030	0
217	20250204	161500	494376860	5030	5030	5030	5030	0
218	20250204	161400	494376860	5030	5030	5030	5030	0
219	20250204	161300	494376860	5030	5030	5030	5030	0
220	20250204	161200	494376860	5030	5030	5030	5030	0
221	20250204	161100	494376860	5030	5030	5030	5030	0
222	20250204	161000	494376860	5030	5030	5030	5030	0
223	20250204	160900	494376860	5030	5030	5030	5030	0
224	20250204	160800	494376860	5030	5030	5030	5030	0
225	20250204	160700	494376860	5030	5030	5030	5030	0
226	20250204	160600	494376860	5030	5030	5030	5030	0
227	20250204	160500	494376860	5030	5030	5030	5030	0
228	20250204	160400	494376860	5030	5030	5030	5030	0
229	20250204	160300	494376860	5030	5030	5030	5030	0
230	20250204	160200	494376860	5030	5030	5030	5030	0
231	20250204	160100	494376860	5030	5030	5030	5030	0
232	20250204	160000	494376860	5030	5030	5030	5030	0
233	20250204	155900	494376860	5030	5030	5030	5030	0
234	20250204	155800	494376860	5030	5030	5030	5030	0
235	20250204	155700	494376860	5030	5030	5030	5030	0
236	20250204	155600	494376860	5030	5030	5030	5030	0
237	20250204	155500	494376860	5030	5030	5030	5030	0
238	20250204	155400	494376860	5030	5030	5030	5030	0
239	20250204	155300	494376860	5030	5030	5030	5030	0
240	20250204	155200	494376860	5030	5030	5030	5030	0
241	20250204	155100	494376860	5030	5030	5030	5030	0
242	20250204	155000	494376860	5030	5030	5030	5030	4011
243	20250204	154900	494376860	5030	5030	5030	5030	0
244	20250204	154800	494376860	5030	5030	5030	5030	0
245	20250204	154700	494376860	5030	5030	5030	5030	0
246	20250204	154600	494376860	5030	5030	5030	5030	0
247	20250204	154500	494376860	5030	5030	5030	5030	0
248	20250204	154400	494376860	5030	5030	5030	5030	0
249	20250204	154300	494376860	5030	5030	5030	5030	0
250	20250204	154200	494376860	5030	5030	5030	5030	0
251	20250204	154100	494376860	5030	5030	5030	5030	0
252	20250204	154000	494376860	5030	5030	5030	5030	0
253	20250204	153900	494376860	5030	5030	5030	5030	0
254	20250204	153800	494376860	5030	5030	5030	5030	0
255	20250204	153700	494376860	5030	5030	5030	5030	0
256	20250204	153600	494376860	5030	5030	5030	5030	0
257	20250204	153500	494376860	5030	5030	5030	5030	0
258	20250204	153400	494376860	5030	5030	5030	5030	0
259	20250204	153300	494376860	5030	5030	5030	5030	0
260	20250204	153200	494376860	5030	5030	5030	5030	0
261	20250204	153100	494376860	5030	5030	5030	5030	0
262	20250204	153000	494376860	5030	5030	5030	5030	4011
263	20250204	152900	474201530	5030	5030	5030	5030	0
264	20250204	152800	474201530	5030	5030	5030	5030	0
265	20250204	152700	474201530	5030	5030	5030	5030	0
266	20250204	152600	474201530	5030	5030	5030	5030	0
267	20250204	152500	474201530	5030	5030	5030	5030	0
268	20250204	152400	474201530	5030	5030	5030	5030	0
269	20250204	152300	474201530	5030	5030	5030	5030	0
270	20250204	152200	474201530	5030	5030	5030	5030	0
271	20250204	152100	474201530	5030	5030	5030	5030	0
272	20250204	152000	474201530	5030	5030	5030	5030	0
273	20250204	151900	474201530	5030	5040	5040	5030	108
274	20250204	151800	473657220	5040	5030	5040	5030	1143
275	20250204	151700	467907920	5040	5040	5040	5030	1424
276	20250204	151600	460735820	5040	5040	5040	5040	4
277	20250204	151500	460715660	5040	5030	5040	5030	101
278	20250204	151400	460207620	5040	5040	5040	5040	11
279	20250204	151300	460152180	5030	5030	5030	5030	410
280	20250204	151200	458089880	5030	5030	5030	5030	93
281	20250204	151100	457622090	5030	5030	5030	5030	14
282	20250204	151000	457551670	5030	5030	5030	5030	450
283	20250204	150900	455288170	5030	5030	5030	5020	38
284	20250204	150800	455097330	5030	5030	5030	5030	153
285	20250204	150700	454327740	5030	5030	5030	5030	41
286	20250204	150600	454121510	5030	5030	5030	5030	822
287	20250204	150500	449986850	5030	5030	5030	5030	893
288	20250204	150400	445495060	5030	5030	5030	5030	0
289	20250204	150300	445495060	5030	5030	5030	5030	1
290	20250204	150200	445490030	5020	5020	5020	5020	0
291	20250204	150100	445490030	5020	5030	5030	5020	502
292	20250204	150000	442969970	5030	5030	5030	5030	575
293	20250204	145900	440077720	5030	5030	5030	5030	0
294	20250204	145800	440077720	5030	5030	5030	5030	1
295	20250204	145700	440072690	5030	5020	5030	5020	483
296	20250204	145600	437643320	5030	5020	5030	5010	1720
297	20250204	145500	429005300	5010	5020	5020	5010	1036
298	20250204	145400	423804820	5020	5010	5020	5010	82
299	20250204	145300	423393870	5010	5010	5020	5010	3900
300	20250204	145200	403816250	5010	5010	5010	5010	35
301	20250204	145100	403640900	5020	5010	5020	5010	61
302	20250204	145000	403335270	5010	5010	5010	5010	173
303	20250204	144900	402468540	5010	5010	5010	5010	36
304	20250204	144800	402288180	5010	5010	5030	5010	69
305	20250204	144700	401942070	5020	5020	5020	5020	1076
306	20250204	144600	396540550	5020	5020	5020	5020	36
307	20250204	144500	396359830	5020	5010	5020	5010	293
308	20250204	144400	394889210	5010	5010	5010	5010	36
309	20250204	144300	394708850	5010	5020	5020	5010	175
310	20250204	144200	393830700	5010	5010	5010	5010	48
311	20250204	144100	393590220	5010	5010	5020	5010	57
312	20250204	144000	393304440	5010	5010	5020	5010	40
313	20250204	143900	393104000	5010	5010	5020	5010	58
314	20250204	143800	392813320	5010	5010	5020	5010	663
315	20250204	143700	389485420	5010	5010	5010	5010	49
316	20250204	143600	389239930	5010	5010	5010	5010	41
317	20250204	143500	389034520	5010	5010	5010	5010	49
318	20250204	143400	388789030	5010	5010	5020	5010	50
319	20250204	143300	388538520	5010	5010	5010	5010	86
320	20250204	143200	388107660	5010	5010	5020	5010	82
321	20250204	143100	387696810	5010	5010	5010	5010	517
322	20250204	143000	385106640	5010	5010	5010	5010	287
323	20250204	142900	383668770	5010	5010	5010	5010	48
324	20250204	142800	383428290	5010	5010	5020	5010	63
325	20250204	142700	383112400	5020	5020	5020	5020	542
326	20250204	142600	380391560	5010	5020	5020	5010	290
327	20250204	142500	378936070	5020	5020	5020	5020	0
328	20250204	142400	378936070	5020	5020	5030	5020	214
329	20250204	142300	377861780	5020	5020	5020	5020	0
330	20250204	142200	377861780	5020	5020	5020	5020	0
331	20250204	142100	377861780	5020	5020	5020	5020	3000
332	20250204	142000	362801780	5020	5020	5020	5020	152
333	20250204	141900	362038740	5020	5020	5020	5020	268
334	20250204	141800	360693380	5020	5020	5020	5020	0
335	20250204	141700	360693380	5020	5030	5030	5020	203
336	20250204	141600	359674290	5030	5030	5030	5030	1339
337	20250204	141500	352939120	5030	5030	5030	5030	1
338	20250204	141400	352934090	5020	5020	5020	5020	580
339	20250204	141300	350022490	5030	5030	5030	5030	0
340	20250204	141200	350022490	5030	5030	5030	5030	0
341	20250204	141100	350022490	5030	5030	5030	5030	0
342	20250204	141000	350022490	5030	5030	5030	5030	0
343	20250204	140900	350022490	5030	5030	5030	5030	1
344	20250204	140800	350017460	5030	5030	5030	5030	0
345	20250204	140700	350017460	5030	5030	5030	5030	0
346	20250204	140600	350017460	5030	5030	5030	5030	176
347	20250204	140500	349132180	5020	5020	5020	5020	30
348	20250204	140400	348981580	5030	5030	5030	5030	0
349	20250204	140300	348981580	5030	5030	5030	5030	0
350	20250204	140200	348981580	5030	5030	5030	5030	1
351	20250204	140100	348976550	5020	5020	5020	5020	5
352	20250204	140000	348951450	5020	5020	5020	5020	100
353	20250204	135900	348449450	5030	5030	5030	5030	0
354	20250204	135800	348449450	5030	5030	5030	5030	100
355	20250204	135700	347946450	5030	5030	5030	5030	1290
356	20250204	135600	341457750	5030	5030	5030	5030	75
357	20250204	135500	341080500	5030	5030	5030	5030	2
358	20250204	135400	341070440	5030	5030	5030	5030	0
359	20250204	135300	341070440	5030	5030	5030	5030	5
360	20250204	135200	341045290	5020	5020	5020	5020	124
361	20250204	135100	340422810	5040	5040	5040	5040	0
362	20250204	135000	340422810	5040	5040	5040	5040	2
363	20250204	134900	340412730	5030	5030	5030	5030	61
364	20250204	134800	340105900	5020	5020	5020	5020	0
365	20250204	134700	340105900	5020	5020	5020	5020	0
366	20250204	134600	340105900	5020	5020	5020	5020	0
367	20250204	134500	340105900	5020	5040	5040	5020	5920
368	20250204	134400	310383000	5040	5040	5040	5040	0
369	20250204	134300	310383000	5040	5040	5040	5040	33
370	20250204	134200	310216680	5040	5040	5040	5040	32
371	20250204	134100	310055400	5040	5040	5040	5040	76
372	20250204	134000	309672360	5030	5040	5040	5030	101
373	20250204	133900	309164320	5040	5040	5040	5040	0
374	20250204	133800	309164320	5040	5040	5040	5040	1
375	20250204	133700	309159280	5040	5040	5040	5040	7
376	20250204	133600	309124000	5040	5040	5040	5040	5
377	20250204	133500	309098800	5040	5030	5040	5020	646
378	20250204	133400	305854400	5040	5040	5040	5040	0
379	20250204	133300	305854400	5040	5040	5040	5040	20
380	20250204	133200	305753600	5040	5040	5040	5040	400
381	20250204	133100	303737600	5040	5040	5040	5040	301
382	20250204	133000	302220560	5040	5040	5040	5040	203
383	20250204	132900	301197440	5030	5030	5030	5030	23
384	20250204	132800	301081750	5030	5020	5030	5020	159
385	20250204	132700	300282610	5030	5030	5030	5030	2
386	20250204	132600	300272550	5030	5030	5030	5030	0
387	20250204	132500	300272550	5030	5030	5030	5020	364
388	20250204	132400	298444630	5030	5030	5030	5030	0
389	20250204	132300	298444630	5030	5030	5030	5030	930
390	20250204	132200	293766730	5030	5030	5030	5030	0
391	20250204	132100	293766730	5030	5030	5030	5030	11
392	20250204	132000	293711400	5020	5020	5020	5020	1
393	20250204	131900	293706380	5020	5030	5030	5020	1686
394	20250204	131800	285242610	5020	5020	5020	5020	0
395	20250204	131700	285242610	5020	5020	5020	5020	10
396	20250204	131600	285192410	5020	5020	5020	5020	200
397	20250204	131500	284188410	5020	5020	5020	5020	3
398	20250204	131400	284173350	5020	5020	5020	5020	0
399	20250204	131300	284173350	5020	5020	5020	5020	0
400	20250204	131200	284173350	5020	5020	5020	5020	1
401	20250204	131100	284168330	5030	5030	5030	5030	258
402	20250204	131000	282870590	5020	5030	5030	5020	34
403	20250204	130900	282699870	5030	5030	5030	5020	204
404	20250204	130800	281675750	5030	5030	5030	5030	0
405	20250204	130700	281675750	5030	5030	5030	5030	736
406	20250204	130600	277973670	5040	5040	5040	5040	0
407	20250204	130500	277973670	5040	5040	5040	5040	6
408	20250204	130400	277943430	5040	5040	5040	5040	6
409	20250204	130300	277913190	5030	5030	5030	5030	1000
410	20250204	130200	272883190	5040	5040	5040	5040	100
411	20250204	130100	272379190	5040	5040	5040	5040	0
412	20250204	130000	272379190	5040	5040	5040	5040	4
413	20250204	125900	272359030	5030	5030	5030	5030	2
414	20250204	125800	272348970	5040	5040	5040	5040	0
415	20250204	125700	272348970	5040	5040	5040	5040	8
416	20250204	125600	272308650	5040	5030	5040	5030	1940
417	20250204	125500	262550360	5040	5040	5040	5030	99
418	20250204	125400	262051940	5030	5030	5030	5030	54
419	20250204	125300	261780320	5030	5030	5030	5030	0
420	20250204	125200	261780320	5030	5030	5030	5030	1
421	20250204	125100	261775290	5030	5030	5030	5030	52
422	20250204	125000	261513730	5030	5030	5030	5030	0
423	20250204	124900	261513730	5030	5030	5030	5030	0
424	20250204	124800	261513730	5030	5030	5030	5030	88
425	20250204	124700	261071090	5040	5040	5040	5040	91
426	20250204	124600	260612450	5040	5040	5040	5040	0
427	20250204	124500	260612450	5040	5040	5040	5040	0
428	20250204	124400	260612450	5040	5040	5040	5040	0
429	20250204	124300	260612450	5040	5040	5040	5040	100
430	20250204	124200	260108450	5040	5040	5040	5040	0
431	20250204	124100	260108450	5040	5040	5040	5040	0
432	20250204	124000	260108450	5040	5040	5040	5040	27
433	20250204	123900	259972370	5040	5040	5040	5040	0
434	20250204	123800	259972370	5040	5040	5040	5040	0
435	20250204	123700	259972370	5040	5040	5040	5040	1
436	20250204	123600	259967330	5040	5040	5040	5040	1
437	20250204	123500	259962290	5040	5040	5040	5040	78
438	20250204	123400	259569170	5040	5040	5040	5040	1
439	20250204	123300	259564130	5030	5030	5030	5030	1
440	20250204	123200	259559100	5030	5030	5030	5030	1000
441	20250204	123100	254529100	5040	5040	5040	5040	69
442	20250204	123000	254181340	5030	5030	5030	5030	0
443	20250204	122900	254181340	5030	5030	5030	5030	208
444	20250204	122800	253135100	5040	5040	5040	5040	50
445	20250204	122700	252883100	5040	5040	5040	5040	5
446	20250204	122600	252857900	5040	5030	5040	5030	11
447	20250204	122500	252802470	5030	5030	5030	5030	109
448	20250204	122400	252254200	5030	5030	5030	5030	2
449	20250204	122300	252244140	5020	5020	5020	5020	0
450	20250204	122200	252244140	5020	5020	5020	5020	1316
451	20250204	122100	245637820	5020	5030	5030	5020	3216
452	20250204	122000	229491890	5040	5040	5040	5040	41
453	20250204	121900	229285250	5040	5040	5040	5040	2
454	20250204	121800	229275170	5030	5030	5030	5030	0
455	20250204	121700	229275170	5030	5030	5030	5030	2000
456	20250204	121600	219215170	5040	5040	5040	5040	0
457	20250204	121500	219215170	5040	5040	5040	5040	0
458	20250204	121400	219215170	5040	5040	5040	5040	1433
459	20250204	121300	211992850	5040	5040	5040	5040	10
460	20250204	121200	211942450	5040	5030	5040	5030	5
461	20250204	121100	211917260	5030	5030	5030	5030	2
462	20250204	121000	211907200	5030	5030	5030	5030	90
463	20250204	120900	211454500	5030	5040	5040	5030	101
464	20250204	120800	210945470	5040	5040	5040	5040	5
465	20250204	120700	210920270	5040	5040	5040	5040	8
466	20250204	120600	210879950	5040	5040	5040	5040	5
467	20250204	120500	210854750	5040	5040	5040	5040	13
468	20250204	120400	210789230	5030	5030	5030	5030	20
469	20250204	120300	210688630	5030	5030	5030	5030	1996
470	20250204	120200	200648750	5020	5020	5020	5020	10
471	20250204	120100	200598550	5030	5030	5030	5030	10
472	20250204	120000	200548250	5030	5030	5030	5030	7
473	20250204	115900	200513040	5020	5020	5020	5020	1
474	20250204	115800	200508020	5030	5030	5030	5030	0
475	20250204	115700	200508020	5030	5030	5030	5030	10
476	20250204	115600	200457720	5020	5020	5020	5020	1
477	20250204	115500	200452700	5020	5020	5020	5020	0
478	20250204	115400	200452700	5020	5020	5020	5020	171
479	20250204	115300	199594280	5020	5030	5030	5020	491
480	20250204	115200	197127560	5030	5030	5030	5030	16
481	20250204	115100	197047080	5030	5030	5030	5030	1183
482	20250204	115000	191096590	5030	5030	5030	5020	816
483	20250204	114900	186992120	5020	5020	5020	5020	50
484	20250204	114800	186741120	5020	5020	5020	5020	0
485	20250204	114700	186741120	5020	5020	5020	5020	1
486	20250204	114600	186736100	5030	5030	5030	5030	0
487	20250204	114500	186736100	5030	5030	5030	5030	0
488	20250204	114400	186736100	5030	5020	5030	5020	1115
489	20250204	114300	181128750	5020	5020	5020	5020	0
490	20250204	114200	181128750	5020	5020	5020	5020	101
491	20250204	114100	180621730	5020	5020	5020	5020	100
492	20250204	114000	180119730	5020	5020	5020	5020	104
493	20250204	113900	179597650	5020	5020	5020	5020	61
494	20250204	113800	179291430	5030	5030	5030	5030	0
495	20250204	113700	179291430	5030	5030	5030	5030	3
496	20250204	113600	179276340	5020	5020	5020	5020	1
497	20250204	113500	179271320	5020	5020	5020	5020	1991
498	20250204	113400	169276500	5020	5020	5020	5020	0
499	20250204	113300	169276500	5020	5020	5020	5020	1
500	20250204	113200	169271480	5020	5020	5020	5020	0
501	20250204	113100	169271480	5020	5020	5020	5020	0
502	20250204	113000	169271480	5020	5030	5030	5020	440
503	20250204	112900	167062660	5020	5020	5020	5020	0
504	20250204	112800	167062660	5020	5020	5020	5020	0
505	20250204	112700	167062660	5020	5020	5020	5020	1
506	20250204	112600	167057640	5020	5020	5020	5020	40
507	20250204	112500	166856840	5020	5020	5030	5020	72
508	20250204	112400	166495190	5020	5020	5020	5020	0
509	20250204	112300	166495190	5020	5020	5020	5020	33
510	20250204	112200	166329530	5020	5020	5020	5020	101
511	20250204	112100	165822510	5020	5020	5020	5020	0
512	20250204	112000	165822510	5020	5020	5020	5020	0
513	20250204	111900	165822510	5020	5020	5020	5020	1
514	20250204	111800	165817490	5020	5020	5020	5020	0
515	20250204	111700	165817490	5020	5020	5020	5020	0
516	20250204	111600	165817490	5020	5030	5030	5020	14
517	20250204	111500	165747080	5030	5030	5030	5030	99
518	20250204	111400	165249110	5020	5020	5020	5020	882
519	20250204	111300	160821470	5020	5020	5020	5010	119
520	20250204	111200	160224100	5020	5010	5020	5010	463
521	20250204	111100	157904200	5020	5020	5020	5020	174
522	20250204	111000	157030720	5020	5020	5020	5020	7
523	20250204	110900	156995580	5020	5020	5020	5020	61
524	20250204	110800	156689360	5020	5020	5030	5020	81
525	20250204	110700	156282690	5020	5020	5020	5020	0
526	20250204	110600	156282690	5020	5020	5020	5020	32
527	20250204	110500	156122050	5020	5020	5020	5020	1
528	20250204	110400	156117030	5020	5020	5020	5020	0
529	20250204	110300	156117030	5020	5020	5020	5020	0
530	20250204	110200	156117030	5020	5020	5020	5020	1
531	20250204	110100	156112010	5030	5030	5030	5030	5
532	20250204	110000	156086860	5030	5030	5030	5030	13
533	20250204	105900	156021470	5010	5020	5020	5010	289
534	20250204	105800	154570700	5010	5020	5020	5010	2
535	20250204	105700	154560670	5020	5020	5020	5020	61
536	20250204	105600	154254450	5010	5010	5010	5010	1
537	20250204	105500	154249440	5020	5020	5020	5020	101
538	20250204	105400	153742420	5010	5010	5010	5010	1
539	20250204	105300	153737410	5020	5020	5020	5020	0
540	20250204	105200	153737410	5020	5020	5020	5020	1
541	20250204	105100	153732390	5020	5030	5030	5020	160
542	20250204	105000	152929180	5020	5020	5020	5020	0
543	20250204	104900	152929180	5020	5020	5020	5020	114
544	20250204	104800	152356900	5020	5020	5020	5020	153
545	20250204	104700	151588840	5020	5020	5020	5020	27
546	20250204	104600	151453300	5020	5020	5020	5020	1
547	20250204	104500	151448280	5010	5020	5020	5010	454
548	20250204	104400	149169210	5020	5020	5020	5020	159
549	20250204	104300	148371030	5020	5020	5020	5020	10
550	20250204	104200	148320830	5020	5010	5020	5010	54
551	20250204	104100	148050260	5020	5020	5020	5020	398
552	20250204	104000	146052300	5020	5020	5020	5020	45
553	20250204	103900	145826400	5020	5020	5020	5020	83
554	20250204	103800	145409740	5020	5020	5020	5020	496
555	20250204	103700	142919820	5020	5020	5020	5020	1
556	20250204	103600	142914800	5030	5030	5030	5030	125
557	20250204	103500	142286050	5030	5030	5030	5030	0
558	20250204	103400	142286050	5030	5020	5030	5020	871
559	20250204	103300	137913620	5030	5030	5030	5030	10
560	20250204	103200	137863320	5030	5030	5030	5030	555
561	20250204	103100	135071670	5020	5030	5030	5020	591
562	20250204	103000	132098980	5030	5030	5030	5030	2
563	20250204	102900	132088920	5030	5030	5030	5030	0
564	20250204	102800	132088920	5030	5040	5040	5030	391
565	20250204	102700	130120190	5030	5030	5030	5030	50
566	20250204	102600	129868690	5030	5030	5030	5030	1
567	20250204	102500	129863660	5030	5030	5030	5030	1
568	20250204	102400	129858630	5030	5030	5030	5030	174
569	20250204	102300	128983410	5040	5040	5040	5030	423
570	20250204	102200	126851700	5040	5040	5040	5040	322
571	20250204	102100	125228820	5040	5040	5040	5040	136
572	20250204	102000	124543380	5040	5040	5040	5040	101
573	20250204	101900	124034340	5040	5050	5050	5040	9
574	20250204	101800	123988930	5050	5050	5050	5050	8
575	20250204	101700	123948530	5050	5050	5050	5050	13
576	20250204	101600	123882880	5040	5040	5040	5040	5
577	20250204	101500	123857680	5050	5050	5050	5040	7
578	20250204	101400	123822340	5040	5040	5040	5040	258
579	20250204	101300	122522020	5030	5040	5040	5030	11
580	20250204	101200	122466680	5050	5030	5050	5030	51
581	20250204	101100	122210130	5030	5050	5050	5030	455
582	20250204	101000	119918190	5050	5050	5050	5050	0
583	20250204	100900	119918190	5050	5050	5050	5050	4
584	20250204	100800	119897990	5050	5050	5050	5050	20
585	20250204	100700	119796990	5050	5050	5050	5050	29
586	20250204	100600	119650540	5050	5050	5050	5050	3
587	20250204	100500	119635390	5050	5050	5050	5050	2
588	20250204	100400	119625290	5050	5040	5050	5040	416
589	20250204	100300	117528610	5040	5040	5040	5040	72
590	20250204	100200	117165730	5050	5040	5050	5040	710
591	20250204	100100	113587320	5040	5040	5040	5040	15
592	20250204	100000	113511720	5040	5040	5040	5040	0
593	20250204	095900	113511720	5040	5040	5040	5040	2
594	20250204	095800	113501640	5030	5030	5030	5030	1100
595	20250204	095700	107968640	5020	5030	5030	5020	5104
596	20250204	095600	82297940	5020	5020	5020	5020	164
597	20250204	095500	81474660	5020	5020	5020	5020	1
598	20250204	095400	81469640	5020	5020	5020	5020	4
599	20250204	095300	81449560	5020	5020	5020	5020	6
600	20250204	095200	81419440	5020	5020	5020	5020	0
601	20250204	095100	81419440	5020	5020	5020	5020	400
602	20250204	095000	79411440	5030	5020	5030	5020	204
603	20250204	094900	78387350	5020	5020	5020	5020	49
604	20250204	094800	78141370	5030	5030	5030	5020	291
605	20250204	094700	76680440	5020	5020	5020	5020	100
606	20250204	094600	76178440	5030	5030	5030	5030	2
607	20250204	094500	76168380	5030	5030	5030	5030	161
608	20250204	094400	75358550	5030	5030	5030	5030	1
609	20250204	094300	75353520	5030	5030	5030	5030	5
610	20250204	094200	75328370	5030	5020	5030	5020	17
611	20250204	094100	75243010	5020	5020	5020	5020	0
612	20250204	094000	75243010	5020	5020	5020	5020	230
613	20250204	093900	74088410	5020	5030	5030	5020	303
614	20250204	093800	72567340	5030	5020	5030	5020	151
615	20250204	093700	71809310	5030	5030	5030	5030	327
616	20250204	093600	70164500	5030	5030	5030	5030	107
617	20250204	093500	69626290	5030	5030	5030	5020	19
618	20250204	093400	69530730	5030	5030	5030	5030	10
619	20250204	093300	69480430	5030	5030	5030	5030	123
620	20250204	093200	68861740	5030	5030	5030	5030	16
621	20250204	093100	68781260	5030	5030	5030	5030	76
622	20250204	093000	68398980	5020	5020	5020	5020	269
623	20250204	092900	67048600	5020	5020	5020	5020	0
624	20250204	092800	67048600	5020	5020	5020	5020	0
625	20250204	092700	67048600	5020	5020	5020	5020	113
626	20250204	092600	66481340	5020	5020	5020	5020	0
627	20250204	092500	66481340	5020	5010	5020	5010	2242
628	20250204	092400	55248420	5010	5020	5020	5010	876
629	20250204	092300	50859560	5030	5030	5030	5030	0
630	20250204	092200	50859560	5030	5030	5030	5030	5
631	20250204	092100	50834410	5030	5030	5030	5010	1367
632	20250204	092000	43972160	5030	5030	5030	5030	132
633	20250204	091900	43308200	5030	5030	5030	5030	22
634	20250204	091800	43197540	5020	5020	5020	5020	0
635	20250204	091700	43197540	5020	5020	5030	5020	515
636	20250204	091600	40612180	5010	5010	5010	5010	0
637	20250204	091500	40612180	5010	5020	5020	5010	12
638	20250204	091400	40551970	5020	5020	5020	5020	9
639	20250204	091300	40506790	5020	5010	5020	5010	1577
640	20250204	091200	32605800	5010	5020	5020	5010	1478
641	20250204	091100	25199890	5020	5020	5030	5020	114
642	20250204	091000	24627570	5030	5020	5030	5020	102
643	20250204	090900	24115480	5020	5020	5020	5020	64
644	20250204	090800	23794200	5020	5030	5030	5020	182
645	20250204	090700	22880540	5020	5020	5020	5020	628
646	20250204	090600	19727980	5030	5030	5030	5030	51
647	20250204	090500	19471450	5030	5020	5030	5020	942
648	20250204	090400	14742590	5030	5030	5030	5020	666
649	20250204	090300	11395540	5030	5030	5030	5020	126
650	20250204	090200	10761880	5010	5010	5010	5010	101
651	20250204	090100	10255870	5000	5000	5000	5000	0
652	20250204	090000	10255870	5000	4990	5000	4990	2053