KissMeData/002800/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183800	169670550	5280	5280	5280	5280	363
3	20250204	183700	169670550	5280	5280	5280	5280	0
4	20250204	183600	169670550	5280	5280	5280	5280	0
5	20250204	183500	169670550	5280	5280	5280	5280	0
6	20250204	183400	169670550	5280	5280	5280	5280	0
7	20250204	183300	169670550	5280	5280	5280	5280	0
8	20250204	183200	169670550	5280	5280	5280	5280	0
9	20250204	183100	169670550	5280	5280	5280	5280	0
10	20250204	183000	169670550	5280	5280	5280	5280	0
11	20250204	182900	169670550	5280	5280	5280	5280	0
12	20250204	182800	169670550	5280	5280	5280	5280	0
13	20250204	182700	169670550	5280	5280	5280	5280	0
14	20250204	182600	169670550	5280	5280	5280	5280	0
15	20250204	182500	169670550	5280	5280	5280	5280	0
16	20250204	182400	169670550	5280	5280	5280	5280	0
17	20250204	182300	169670550	5280	5280	5280	5280	0
18	20250204	182200	169670550	5280	5280	5280	5280	0
19	20250204	182100	169670550	5280	5280	5280	5280	0
20	20250204	182000	169670550	5280	5280	5280	5280	0
21	20250204	181900	169670550	5280	5280	5280	5280	0
22	20250204	181800	169670550	5280	5280	5280	5280	0
23	20250204	181700	169670550	5280	5280	5280	5280	0
24	20250204	181600	169670550	5280	5280	5280	5280	0
25	20250204	181500	169670550	5280	5280	5280	5280	0
26	20250204	181400	169670550	5280	5280	5280	5280	0
27	20250204	181300	169670550	5280	5280	5280	5280	0
28	20250204	181200	169670550	5280	5280	5280	5280	0
29	20250204	181100	169670550	5280	5280	5280	5280	0
30	20250204	181000	169670550	5280	5280	5280	5280	0
31	20250204	180900	169670550	5280	5280	5280	5280	0
32	20250204	180800	169670550	5280	5280	5280	5280	363
33	20250204	180700	169670550	5280	5280	5280	5280	0
34	20250204	180600	169670550	5280	5280	5280	5280	0
35	20250204	180500	169670550	5280	5280	5280	5280	0
36	20250204	180400	169670550	5280	5280	5280	5280	0
37	20250204	180300	169670550	5280	5280	5280	5280	0
38	20250204	180200	169670550	5280	5280	5280	5280	0
39	20250204	180100	169670550	5280	5280	5280	5280	0
40	20250204	180000	169670550	5280	5280	5280	5280	0
41	20250204	175900	169670550	5280	5280	5280	5280	0
42	20250204	175800	169670550	5280	5280	5280	5280	0
43	20250204	175700	169670550	5280	5280	5280	5280	0
44	20250204	175600	169670550	5280	5280	5280	5280	0
45	20250204	175500	169670550	5280	5280	5280	5280	0
46	20250204	175400	169670550	5280	5280	5280	5280	0
47	20250204	175300	169670550	5280	5280	5280	5280	0
48	20250204	175200	169670550	5280	5280	5280	5280	0
49	20250204	175100	169670550	5280	5280	5280	5280	0
50	20250204	175000	169670550	5280	5280	5280	5280	0
51	20250204	174900	169670550	5280	5280	5280	5280	0
52	20250204	174800	169670550	5280	5280	5280	5280	0
53	20250204	174700	169670550	5280	5280	5280	5280	0
54	20250204	174600	169670550	5280	5280	5280	5280	0
55	20250204	174500	169670550	5280	5280	5280	5280	0
56	20250204	174400	169670550	5280	5280	5280	5280	0
57	20250204	174300	169670550	5280	5280	5280	5280	0
58	20250204	174200	169670550	5280	5280	5280	5280	0
59	20250204	174100	169670550	5280	5280	5280	5280	0
60	20250204	174000	169670550	5280	5280	5280	5280	0
61	20250204	173900	169670550	5280	5280	5280	5280	0
62	20250204	173800	169670550	5280	5280	5280	5280	363
63	20250204	173700	169670550	5280	5280	5280	5280	0
64	20250204	173600	169670550	5280	5280	5280	5280	0
65	20250204	173500	169670550	5280	5280	5280	5280	0
66	20250204	173400	169670550	5280	5280	5280	5280	0
67	20250204	173300	169670550	5280	5280	5280	5280	0
68	20250204	173200	169670550	5280	5280	5280	5280	0
69	20250204	173100	169670550	5280	5280	5280	5280	0
70	20250204	173000	169670550	5280	5280	5280	5280	0
71	20250204	172900	169670550	5280	5280	5280	5280	0
72	20250204	172800	169670550	5280	5280	5280	5280	0
73	20250204	172700	169670550	5280	5280	5280	5280	0
74	20250204	172600	169670550	5280	5280	5280	5280	0
75	20250204	172500	169670550	5280	5280	5280	5280	0
76	20250204	172400	169670550	5280	5280	5280	5280	0
77	20250204	172300	169670550	5280	5280	5280	5280	0
78	20250204	172200	169670550	5280	5280	5280	5280	0
79	20250204	172100	169670550	5280	5280	5280	5280	0
80	20250204	172000	169670550	5280	5280	5280	5280	0
81	20250204	171900	169670550	5280	5280	5280	5280	0
82	20250204	171800	169670550	5280	5280	5280	5280	0
83	20250204	171700	169670550	5280	5280	5280	5280	0
84	20250204	171600	169670550	5280	5280	5280	5280	0
85	20250204	171500	169670550	5280	5280	5280	5280	0
86	20250204	171400	169670550	5280	5280	5280	5280	0
87	20250204	171300	169670550	5280	5280	5280	5280	0
88	20250204	171200	169670550	5280	5280	5280	5280	0
89	20250204	171100	169670550	5280	5280	5280	5280	0
90	20250204	171000	169670550	5280	5280	5280	5280	0
91	20250204	170900	169670550	5280	5280	5280	5280	0
92	20250204	170800	169670550	5280	5280	5280	5280	363
93	20250204	170700	169670550	5280	5280	5280	5280	0
94	20250204	170600	169670550	5280	5280	5280	5280	0
95	20250204	170500	169670550	5280	5280	5280	5280	0
96	20250204	170400	169670550	5280	5280	5280	5280	0
97	20250204	170300	169670550	5280	5280	5280	5280	0
98	20250204	170200	169670550	5280	5280	5280	5280	0
99	20250204	170100	169670550	5280	5280	5280	5280	0
100	20250204	170000	169670550	5280	5280	5280	5280	0
101	20250204	165900	169670550	5280	5280	5280	5280	0
102	20250204	165800	169670550	5280	5280	5280	5280	0
103	20250204	165700	169670550	5280	5280	5280	5280	0
104	20250204	165600	169670550	5280	5280	5280	5280	0
105	20250204	165500	169670550	5280	5280	5280	5280	0
106	20250204	165400	169670550	5280	5280	5280	5280	0
107	20250204	165300	169670550	5280	5280	5280	5280	0
108	20250204	165200	169670550	5280	5280	5280	5280	0
109	20250204	165100	169670550	5280	5280	5280	5280	0
110	20250204	165000	169670550	5280	5280	5280	5280	0
111	20250204	164900	169670550	5280	5280	5280	5280	0
112	20250204	164800	169670550	5280	5280	5280	5280	0
113	20250204	164700	169670550	5280	5280	5280	5280	0
114	20250204	164600	169670550	5280	5280	5280	5280	0
115	20250204	164500	169670550	5280	5280	5280	5280	0
116	20250204	164400	169670550	5280	5280	5280	5280	0
117	20250204	164300	169670550	5280	5280	5280	5280	0
118	20250204	164200	169670550	5280	5280	5280	5280	0
119	20250204	164100	169670550	5280	5280	5280	5280	0
120	20250204	164000	169670550	5280	5280	5280	5280	0
121	20250204	163900	169670550	5280	5280	5280	5280	0
122	20250204	163800	169670550	5280	5280	5280	5280	363
123	20250204	163700	169670550	5280	5280	5280	5280	0
124	20250204	163600	169670550	5280	5280	5280	5280	0
125	20250204	163500	169670550	5280	5280	5280	5280	0
126	20250204	163400	169670550	5280	5280	5280	5280	0
127	20250204	163300	169670550	5280	5280	5280	5280	0
128	20250204	163200	169670550	5280	5280	5280	5280	0
129	20250204	163100	169670550	5280	5280	5280	5280	0
130	20250204	163000	169670550	5280	5280	5280	5280	0
131	20250204	162900	169670550	5280	5280	5280	5280	0
132	20250204	162800	169670550	5280	5280	5280	5280	0
133	20250204	162700	169670550	5280	5280	5280	5280	0
134	20250204	162600	169670550	5280	5280	5280	5280	0
135	20250204	162500	169670550	5280	5280	5280	5280	0
136	20250204	162400	169670550	5280	5280	5280	5280	0
137	20250204	162300	169670550	5280	5280	5280	5280	0
138	20250204	162200	169670550	5280	5280	5280	5280	0
139	20250204	162100	169670550	5280	5280	5280	5280	0
140	20250204	162000	169670550	5280	5280	5280	5280	0
141	20250204	161900	169670550	5280	5280	5280	5280	0
142	20250204	161800	169670550	5280	5280	5280	5280	0
143	20250204	161700	169670550	5280	5280	5280	5280	0
144	20250204	161600	169670550	5280	5280	5280	5280	0
145	20250204	161500	169670550	5280	5280	5280	5280	0
146	20250204	161400	169670550	5280	5280	5280	5280	0
147	20250204	161300	169670550	5280	5280	5280	5280	0
148	20250204	161200	169670550	5280	5280	5280	5280	0
149	20250204	161100	169670550	5280	5280	5280	5280	0
150	20250204	161000	169670550	5280	5280	5280	5280	0
151	20250204	160900	169670550	5280	5280	5280	5280	0
152	20250204	160800	169670550	5280	5280	5280	5280	363
153	20250204	160700	169670550	5280	5280	5280	5280	0
154	20250204	160600	169670550	5280	5280	5280	5280	0
155	20250204	160500	169670550	5280	5280	5280	5280	0
156	20250204	160400	169670550	5280	5280	5280	5280	0
157	20250204	160300	169670550	5280	5280	5280	5280	0
158	20250204	160200	169670550	5280	5280	5280	5280	0
159	20250204	160100	169670550	5280	5280	5280	5280	0
160	20250204	160000	169670550	5280	5280	5280	5280	0
161	20250204	155900	169670550	5280	5280	5280	5280	0
162	20250204	155800	169670550	5280	5280	5280	5280	0
163	20250204	155700	169670550	5280	5280	5280	5280	0
164	20250204	155600	169670550	5280	5280	5280	5280	0
165	20250204	155500	169670550	5280	5280	5280	5280	0
166	20250204	155400	169670550	5280	5280	5280	5280	0
167	20250204	155300	169670550	5280	5280	5280	5280	0
168	20250204	155200	169670550	5280	5280	5280	5280	0
169	20250204	155100	169670550	5280	5280	5280	5280	0
170	20250204	155000	169670550	5280	5280	5280	5280	0
171	20250204	154900	169670550	5280	5280	5280	5280	0
172	20250204	154800	169670550	5280	5280	5280	5280	0
173	20250204	154700	169670550	5280	5280	5280	5280	0
174	20250204	154600	169670550	5280	5280	5280	5280	0
175	20250204	154500	169670550	5280	5280	5280	5280	0
176	20250204	154400	169670550	5280	5280	5280	5280	0
177	20250204	154300	169670550	5280	5280	5280	5280	0
178	20250204	154200	169670550	5280	5280	5280	5280	0
179	20250204	154100	169670550	5280	5280	5280	5280	0
180	20250204	154000	169670550	5280	5280	5280	5280	0
181	20250204	153900	169670550	5280	5280	5280	5280	0
182	20250204	153800	169670550	5280	5280	5280	5280	363
183	20250204	153700	169670550	5280	5280	5280	5280	0
184	20250204	153600	169670550	5280	5280	5280	5280	0
185	20250204	153500	169670550	5280	5280	5280	5280	0
186	20250204	153400	169670550	5280	5280	5280	5280	0
187	20250204	153300	169670550	5280	5280	5280	5280	0
188	20250204	153200	169670550	5280	5280	5280	5280	0
189	20250204	153100	169670550	5280	5280	5280	5280	0
190	20250204	153000	169670550	5280	5280	5280	5280	363
191	20250204	152900	167753910	5260	5260	5260	5260	0
192	20250204	152800	167753910	5260	5260	5260	5260	0
193	20250204	152700	167753910	5260	5260	5260	5260	0
194	20250204	152600	167753910	5260	5260	5260	5260	0
195	20250204	152500	167753910	5260	5260	5260	5260	0
196	20250204	152400	167753910	5260	5260	5260	5260	0
197	20250204	152300	167753910	5260	5260	5260	5260	0
198	20250204	152200	167753910	5260	5260	5260	5260	0
199	20250204	152100	167753910	5260	5260	5260	5260	0
200	20250204	152000	167753910	5260	5260	5260	5260	0
201	20250204	151900	167753910	5260	5260	5260	5260	23
202	20250204	151800	167632930	5270	5270	5270	5270	11
203	20250204	151700	167574960	5280	5280	5280	5280	0
204	20250204	151600	167574960	5280	5280	5280	5280	0
205	20250204	151500	167574960	5280	5280	5280	5280	0
206	20250204	151400	167574960	5280	5250	5280	5250	53
207	20250204	151300	167296640	5240	5240	5240	5240	0
208	20250204	151200	167296640	5240	5240	5240	5240	700
209	20250204	151100	163628640	5270	5270	5270	5270	0
210	20250204	151000	163628640	5270	5270	5270	5270	20
211	20250204	150900	163523240	5270	5270	5270	5270	19
212	20250204	150800	163423110	5280	5280	5280	5280	0
213	20250204	150700	163423110	5280	5280	5280	5280	0
214	20250204	150600	163423110	5280	5280	5280	5280	0
215	20250204	150500	163423110	5280	5260	5280	5260	25
216	20250204	150400	163291370	5260	5230	5260	5230	27
217	20250204	150300	163150130	5270	5270	5270	5270	0
218	20250204	150200	163150130	5270	5270	5270	5270	2
219	20250204	150100	163139590	5270	5270	5270	5270	0
220	20250204	150000	163139590	5270	5270	5270	5270	0
221	20250204	145900	163139590	5270	5270	5270	5270	0
222	20250204	145800	163139590	5270	5270	5270	5270	1
223	20250204	145700	163134320	5280	5280	5280	5280	0
224	20250204	145600	163134320	5280	5280	5280	5280	0
225	20250204	145500	163134320	5280	5280	5280	5280	0
226	20250204	145400	163134320	5280	5280	5280	5280	8
227	20250204	145300	163092080	5280	5280	5280	5280	101
228	20250204	145200	162558800	5280	5280	5280	5280	1
229	20250204	145100	162553520	5230	5230	5230	5230	15
230	20250204	145000	162475070	5280	5280	5280	5280	0
231	20250204	144900	162475070	5280	5280	5280	5280	0
232	20250204	144800	162475070	5280	5260	5280	5260	2
233	20250204	144700	162464530	5230	5230	5230	5230	5
234	20250204	144600	162438380	5240	5240	5240	5240	700
235	20250204	144500	158770380	5280	5280	5280	5280	1
236	20250204	144400	158765100	5250	5270	5270	5250	1191
237	20250204	144300	152508470	5280	5280	5280	5280	0
238	20250204	144200	152508470	5280	5280	5280	5280	37
239	20250204	144100	152313110	5280	5280	5280	5280	0
240	20250204	144000	152313110	5280	5280	5280	5280	0
241	20250204	143900	152313110	5280	5280	5280	5280	0
242	20250204	143800	152313110	5280	5280	5280	5280	3
243	20250204	143700	152297270	5280	5280	5280	5280	0
244	20250204	143600	152297270	5280	5280	5280	5280	3
245	20250204	143500	152281430	5270	5270	5270	5270	50
246	20250204	143400	152017930	5270	5270	5270	5270	56
247	20250204	143300	151722810	5270	5270	5270	5270	100
248	20250204	143200	151195810	5270	5270	5270	5270	0
249	20250204	143100	151195810	5270	5270	5270	5270	0
250	20250204	143000	151195810	5270	5270	5270	5270	0
251	20250204	142900	151195810	5270	5270	5270	5270	0
252	20250204	142800	151195810	5270	5270	5270	5270	0
253	20250204	142700	151195810	5270	5270	5270	5270	1
254	20250204	142600	151190540	5240	5240	5240	5240	0
255	20250204	142500	151190540	5240	5240	5240	5240	0
256	20250204	142400	151190540	5240	5240	5240	5240	0
257	20250204	142300	151190540	5240	5240	5240	5240	10
258	20250204	142200	151138140	5270	5270	5270	5270	1
259	20250204	142100	151132870	5240	5240	5240	5240	1
260	20250204	142000	151127630	5260	5260	5260	5260	0
261	20250204	141900	151127630	5260	5260	5260	5260	0
262	20250204	141800	151127630	5260	5260	5260	5260	0
263	20250204	141700	151127630	5260	5260	5260	5260	0
264	20250204	141600	151127630	5260	5260	5260	5260	0
265	20250204	141500	151127630	5260	5260	5260	5260	18
266	20250204	141400	151032950	5260	5260	5260	5260	0
267	20250204	141300	151032950	5260	5260	5260	5260	150
268	20250204	141200	150243950	5270	5270	5270	5270	0
269	20250204	141100	150243950	5270	5270	5270	5270	0
270	20250204	141000	150243950	5270	5270	5270	5270	0
271	20250204	140900	150243950	5270	5270	5270	5270	0
272	20250204	140800	150243950	5270	5270	5270	5270	0
273	20250204	140700	150243950	5270	5270	5270	5270	0
274	20250204	140600	150243950	5270	5280	5280	5270	262
275	20250204	140500	148862980	5280	5280	5280	5280	4
276	20250204	140400	148841860	5280	5280	5280	5280	0
277	20250204	140300	148841860	5280	5280	5280	5280	0
278	20250204	140200	148841860	5280	5280	5280	5280	0
279	20250204	140100	148841860	5280	5280	5280	5280	0
280	20250204	140000	148841860	5280	5280	5280	5280	0
281	20250204	135900	148841860	5280	5280	5280	5280	0
282	20250204	135800	148841860	5280	5280	5280	5280	0
283	20250204	135700	148841860	5280	5280	5280	5280	0
284	20250204	135600	148841860	5280	5280	5280	5280	0
285	20250204	135500	148841860	5280	5280	5280	5280	0
286	20250204	135400	148841860	5280	5280	5280	5280	39
287	20250204	135300	148635940	5300	5300	5300	5300	25
288	20250204	135200	148503440	5300	5300	5300	5300	2
289	20250204	135100	148492840	5300	5300	5300	5300	0
290	20250204	135000	148492840	5300	5300	5300	5300	1
291	20250204	134900	148487540	5290	5290	5290	5290	0
292	20250204	134800	148487540	5290	5290	5290	5290	0
293	20250204	134700	148487540	5290	5290	5290	5290	0
294	20250204	134600	148487540	5290	5290	5290	5290	0
295	20250204	134500	148487540	5290	5290	5290	5290	0
296	20250204	134400	148487540	5290	5290	5290	5290	0
297	20250204	134300	148487540	5290	5290	5290	5290	0
298	20250204	134200	148487540	5290	5290	5290	5290	0
299	20250204	134100	148487540	5290	5290	5290	5290	0
300	20250204	134000	148487540	5290	5300	5300	5290	2
301	20250204	133900	148476950	5290	5290	5290	5290	0
302	20250204	133800	148476950	5290	5290	5290	5290	0
303	20250204	133700	148476950	5290	5290	5290	5290	0
304	20250204	133600	148476950	5290	5290	5290	5290	9
305	20250204	133500	148429340	5300	5300	5300	5300	0
306	20250204	133400	148429340	5300	5300	5300	5300	1
307	20250204	133300	148424040	5300	5300	5300	5300	0
308	20250204	133200	148424040	5300	5300	5300	5300	1
309	20250204	133100	148418740	5300	5300	5300	5300	0
310	20250204	133000	148418740	5300	5300	5300	5300	0
311	20250204	132900	148418740	5300	5300	5300	5300	0
312	20250204	132800	148418740	5300	5300	5300	5300	0
313	20250204	132700	148418740	5300	5300	5300	5300	0
314	20250204	132600	148418740	5300	5300	5300	5300	0
315	20250204	132500	148418740	5300	5260	5300	5260	417
316	20250204	132400	146223640	5320	5320	5320	5320	0
317	20250204	132300	146223640	5320	5320	5320	5320	0
318	20250204	132200	146223640	5320	5320	5320	5320	0
319	20250204	132100	146223640	5320	5320	5320	5320	0
320	20250204	132000	146223640	5320	5320	5320	5320	0
321	20250204	131900	146223640	5320	5320	5320	5320	0
322	20250204	131800	146223640	5320	5320	5320	5320	1
323	20250204	131700	146218320	5320	5320	5320	5320	0
324	20250204	131600	146218320	5320	5320	5320	5320	0
325	20250204	131500	146218320	5320	5280	5320	5280	224
326	20250204	131400	145033200	5280	5280	5280	5210	2083
327	20250204	131300	134123620	5320	5320	5320	5320	0
328	20250204	131200	134123620	5320	5320	5320	5320	0
329	20250204	131100	134123620	5320	5320	5320	5320	0
330	20250204	131000	134123620	5320	5320	5320	5320	0
331	20250204	130900	134123620	5320	5320	5320	5320	4
332	20250204	130800	134102340	5310	5310	5310	5310	0
333	20250204	130700	134102340	5310	5310	5310	5310	0
334	20250204	130600	134102340	5310	5310	5310	5310	49
335	20250204	130500	133842150	5340	5340	5340	5340	0
336	20250204	130400	133842150	5340	5340	5340	5340	0
337	20250204	130300	133842150	5340	5340	5340	5340	0
338	20250204	130200	133842150	5340	5320	5340	5320	118
339	20250204	130100	133212870	5310	5300	5310	5300	1094
340	20250204	130000	127404280	5300	5300	5300	5300	0
341	20250204	125900	127404280	5300	5300	5300	5300	0
342	20250204	125800	127404280	5300	5280	5300	5280	216
343	20250204	125700	126263480	5290	5290	5290	5290	0
344	20250204	125600	126263480	5290	5290	5290	5290	0
345	20250204	125500	126263480	5290	5290	5290	5290	0
346	20250204	125400	126263480	5290	5290	5290	5290	0
347	20250204	125300	126263480	5290	5290	5290	5290	17
348	20250204	125200	126173550	5280	5280	5280	5280	0
349	20250204	125100	126173550	5280	5280	5280	5280	0
350	20250204	125000	126173550	5280	5280	5280	5280	0
351	20250204	124900	126173550	5280	5280	5280	5280	0
352	20250204	124800	126173550	5280	5280	5280	5280	0
353	20250204	124700	126173550	5280	5280	5280	5280	71
354	20250204	124600	125798670	5300	5300	5300	5300	0
355	20250204	124500	125798670	5300	5300	5300	5300	0
356	20250204	124400	125798670	5300	5300	5300	5300	0
357	20250204	124300	125798670	5300	5300	5300	5300	0
358	20250204	124200	125798670	5300	5300	5300	5300	2
359	20250204	124100	125788070	5300	5300	5300	5300	0
360	20250204	124000	125788070	5300	5300	5300	5300	0
361	20250204	123900	125788070	5300	5300	5300	5300	0
362	20250204	123800	125788070	5300	5290	5300	5290	111
363	20250204	123700	125200610	5310	5310	5310	5310	0
364	20250204	123600	125200610	5310	5310	5310	5310	0
365	20250204	123500	125200610	5310	5310	5310	5310	4
366	20250204	123400	125179370	5310	5310	5310	5310	0
367	20250204	123300	125179370	5310	5310	5310	5310	0
368	20250204	123200	125179370	5310	5310	5310	5310	48
369	20250204	123100	124924490	5320	5320	5320	5320	0
370	20250204	123000	124924490	5320	5320	5320	5320	0
371	20250204	122900	124924490	5320	5320	5320	5320	0
372	20250204	122800	124924490	5320	5320	5320	5320	0
373	20250204	122700	124924490	5320	5320	5320	5320	0
374	20250204	122600	124924490	5320	5320	5320	5320	0
375	20250204	122500	124924490	5320	5320	5320	5320	29
376	20250204	122400	124770210	5320	5320	5320	5320	0
377	20250204	122300	124770210	5320	5320	5320	5320	0
378	20250204	122200	124770210	5320	5320	5320	5320	0
379	20250204	122100	124770210	5320	5320	5320	5320	0
380	20250204	122000	124770210	5320	5320	5320	5320	0
381	20250204	121900	124770210	5320	5320	5320	5320	0
382	20250204	121800	124770210	5320	5310	5320	5310	1000
383	20250204	121700	119455210	5300	5300	5300	5300	0
384	20250204	121600	119455210	5300	5300	5300	5300	0
385	20250204	121500	119455210	5300	5300	5300	5300	0
386	20250204	121400	119455210	5300	5300	5300	5300	12
387	20250204	121300	119391610	5300	5300	5300	5300	0
388	20250204	121200	119391610	5300	5300	5300	5300	1
389	20250204	121100	119386310	5300	5300	5300	5300	0
390	20250204	121000	119386310	5300	5300	5300	5300	0
391	20250204	120900	119386310	5300	5300	5300	5300	0
392	20250204	120800	119386310	5300	5300	5300	5300	0
393	20250204	120700	119386310	5300	5300	5300	5300	0
394	20250204	120600	119386310	5300	5300	5300	5300	0
395	20250204	120500	119386310	5300	5300	5300	5300	120
396	20250204	120400	118750310	5300	5300	5300	5300	0
397	20250204	120300	118750310	5300	5300	5300	5300	48
398	20250204	120200	118495910	5300	5300	5300	5300	0
399	20250204	120100	118495910	5300	5300	5300	5300	0
400	20250204	120000	118495910	5300	5300	5300	5300	0
401	20250204	115900	118495910	5300	5300	5300	5300	0
402	20250204	115800	118495910	5300	5300	5300	5300	15
403	20250204	115700	118416410	5330	5330	5330	5330	0
404	20250204	115600	118416410	5330	5330	5330	5330	0
405	20250204	115500	118416410	5330	5330	5330	5330	0
406	20250204	115400	118416410	5330	5330	5330	5330	0
407	20250204	115300	118416410	5330	5330	5330	5330	0
408	20250204	115200	118416410	5330	5330	5330	5330	4
409	20250204	115100	118395090	5320	5330	5330	5320	1001
410	20250204	115000	113069760	5320	5320	5320	5320	600
411	20250204	114900	109877760	5320	5320	5320	5320	0
412	20250204	114800	109877760	5320	5320	5320	5320	0
413	20250204	114700	109877760	5320	5310	5320	5310	1000
414	20250204	114600	104558590	5310	5310	5310	5310	0
415	20250204	114500	104558590	5310	5310	5310	5310	4
416	20250204	114400	104537350	5270	5270	5270	5270	183
417	20250204	114300	103572940	5320	5300	5320	5300	183
418	20250204	114200	102599520	5320	5320	5320	5320	0
419	20250204	114100	102599520	5320	5320	5320	5320	0
420	20250204	114000	102599520	5320	5320	5320	5320	0
421	20250204	113900	102599520	5320	5320	5320	5320	0
422	20250204	113800	102599520	5320	5320	5320	5320	0
423	20250204	113700	102599520	5320	5320	5320	5320	0
424	20250204	113600	102599520	5320	5320	5320	5320	46
425	20250204	113500	102354800	5320	5320	5320	5320	0
426	20250204	113400	102354800	5320	5300	5320	5270	84
427	20250204	113300	101909120	5300	5290	5300	5290	909
428	20250204	113200	97097630	5290	5290	5290	5290	0
429	20250204	113100	97097630	5290	5290	5290	5290	0
430	20250204	113000	97097630	5290	5290	5290	5290	0
431	20250204	112900	97097630	5290	5290	5290	5290	500
432	20250204	112800	94452630	5290	5290	5290	5290	0
433	20250204	112700	94452630	5290	5280	5290	5280	330
434	20250204	112600	92707130	5290	5290	5290	5290	0
435	20250204	112500	92707130	5290	5290	5290	5290	0
436	20250204	112400	92707130	5290	5280	5290	5280	1503
437	20250204	112300	84762400	5280	5280	5280	5280	0
438	20250204	112200	84762400	5280	5280	5280	5280	0
439	20250204	112100	84762400	5280	5250	5280	5250	15
440	20250204	112000	84683330	5280	5280	5280	5280	0
441	20250204	111900	84683330	5280	5280	5280	5280	0
442	20250204	111800	84683330	5280	5280	5280	5280	0
443	20250204	111700	84683330	5280	5280	5280	5280	189
444	20250204	111600	83685410	5280	5280	5280	5280	0
445	20250204	111500	83685410	5280	5280	5280	5280	0
446	20250204	111400	83685410	5280	5280	5280	5280	0
447	20250204	111300	83685410	5280	5280	5280	5280	36
448	20250204	111200	83495330	5280	5280	5280	5280	0
449	20250204	111100	83495330	5280	5260	5280	5260	50
450	20250204	111000	83232010	5260	5260	5260	5260	0
451	20250204	110900	83232010	5260	5260	5260	5260	0
452	20250204	110800	83232010	5260	5260	5260	5260	317
453	20250204	110700	81564590	5260	5260	5260	5260	0
454	20250204	110600	81564590	5260	5260	5260	5260	1064
455	20250204	110500	75967950	5260	5260	5260	5260	0
456	20250204	110400	75967950	5260	5260	5260	5260	340
457	20250204	110300	74179550	5260	5260	5260	5260	0
458	20250204	110200	74179550	5260	5260	5260	5260	0
459	20250204	110100	74179550	5260	5250	5260	5250	47
460	20250204	110000	73932340	5250	5250	5250	5250	6
461	20250204	105900	73900840	5260	5260	5260	5260	0
462	20250204	105800	73900840	5260	5260	5260	5260	0
463	20250204	105700	73900840	5260	5260	5260	5260	0
464	20250204	105600	73900840	5260	5260	5260	5260	1
465	20250204	105500	73895580	5260	5260	5260	5260	0
466	20250204	105400	73895580	5260	5260	5260	5260	0
467	20250204	105300	73895580	5260	5260	5260	5260	1
468	20250204	105200	73890320	5250	5250	5250	5250	37
469	20250204	105100	73696070	5250	5250	5250	5250	0
470	20250204	105000	73696070	5250	5250	5250	5250	0
471	20250204	104900	73696070	5250	5250	5250	5250	705
472	20250204	104800	69994820	5250	5250	5250	5250	1
473	20250204	104700	69989570	5250	5250	5250	5250	0
474	20250204	104600	69989570	5250	5250	5250	5250	0
475	20250204	104500	69989570	5250	5250	5250	5250	0
476	20250204	104400	69989570	5250	5250	5250	5250	0
477	20250204	104300	69989570	5250	5250	5250	5250	4
478	20250204	104200	69968570	5260	5260	5260	5260	0
479	20250204	104100	69968570	5260	5260	5260	5260	0
480	20250204	104000	69968570	5260	5260	5260	5260	0
481	20250204	103900	69968570	5260	5260	5260	5260	0
482	20250204	103800	69968570	5260	5260	5260	5260	0
483	20250204	103700	69968570	5260	5260	5260	5260	0
484	20250204	103600	69968570	5260	5260	5260	5260	0
485	20250204	103500	69968570	5260	5260	5260	5260	0
486	20250204	103400	69968570	5260	5260	5260	5260	2
487	20250204	103300	69958050	5250	5250	5250	5250	1
488	20250204	103200	69952800	5250	5250	5250	5250	147
489	20250204	103100	69181050	5260	5260	5260	5260	0
490	20250204	103000	69181050	5260	5260	5260	5260	0
491	20250204	102900	69181050	5260	5260	5260	5260	11
492	20250204	102800	69123190	5270	5270	5270	5270	0
493	20250204	102700	69123190	5270	5270	5270	5270	0
494	20250204	102600	69123190	5270	5270	5270	5270	1
495	20250204	102500	69117920	5250	5250	5250	5250	53
496	20250204	102400	68839670	5290	5290	5290	5290	0
497	20250204	102300	68839670	5290	5290	5290	5290	0
498	20250204	102200	68839670	5290	5290	5290	5290	0
499	20250204	102100	68839670	5290	5290	5290	5290	0
500	20250204	102000	68839670	5290	5290	5290	5290	0
501	20250204	101900	68839670	5290	5290	5290	5290	36
502	20250204	101800	68649230	5280	5280	5280	5280	188
503	20250204	101700	67656590	5280	5280	5280	5280	0
504	20250204	101600	67656590	5280	5280	5280	5280	0
505	20250204	101500	67656590	5280	5280	5280	5280	0
506	20250204	101400	67656590	5280	5280	5280	5280	924
507	20250204	101300	62777870	5280	5280	5280	5280	76
508	20250204	101200	62376590	5280	5280	5280	5280	0
509	20250204	101100	62376590	5280	5280	5280	5280	58
510	20250204	101000	62070350	5250	5250	5250	5250	0
511	20250204	100900	62070350	5250	5250	5250	5250	0
512	20250204	100800	62070350	5250	5250	5250	5250	5
513	20250204	100700	62044100	5290	5290	5290	5290	55
514	20250204	100600	61753150	5290	5290	5290	5290	0
515	20250204	100500	61753150	5290	5290	5290	5290	0
516	20250204	100400	61753150	5290	5290	5290	5290	10
517	20250204	100300	61700250	5260	5300	5300	5260	28
518	20250204	100200	61552850	5300	5300	5300	5300	0
519	20250204	100100	61552850	5300	5300	5300	5300	1908
520	20250204	100000	51440450	5300	5260	5300	5260	275
521	20250204	095900	49989780	5260	5250	5260	5250	182
522	20250204	095800	49033010	5250	5250	5250	5250	12
523	20250204	095700	48970010	5240	5240	5240	5240	30
524	20250204	095600	48812810	5230	5230	5230	5230	2
525	20250204	095500	48802350	5230	5230	5230	5230	0
526	20250204	095400	48802350	5230	5230	5230	5230	0
527	20250204	095300	48802350	5230	5230	5230	5230	0
528	20250204	095200	48802350	5230	5230	5230	5230	32
529	20250204	095100	48634990	5230	5230	5230	5230	4
530	20250204	095000	48614070	5230	5230	5230	5230	0
531	20250204	094900	48614070	5230	5230	5230	5230	3
532	20250204	094800	48598380	5230	5230	5230	5230	7
533	20250204	094700	48561770	5230	5230	5230	5230	0
534	20250204	094600	48561770	5230	5230	5230	5230	6
535	20250204	094500	48530390	5240	5240	5240	5240	5
536	20250204	094400	48504190	5240	5230	5240	5230	277
537	20250204	094300	47052720	5210	5220	5220	5200	412
538	20250204	094200	44907430	5230	5230	5230	5230	1
539	20250204	094100	44902200	5230	5230	5230	5230	39
540	20250204	094000	44698230	5220	5220	5220	5220	22
541	20250204	093900	44583390	5220	5220	5220	5220	110
542	20250204	093800	44009190	5240	5240	5240	5240	0
543	20250204	093700	44009190	5240	5240	5240	5240	50
544	20250204	093600	43747190	5250	5250	5250	5250	0
545	20250204	093500	43747190	5250	5250	5250	5250	0
546	20250204	093400	43747190	5250	5250	5250	5250	0
547	20250204	093300	43747190	5250	5250	5250	5250	0
548	20250204	093200	43747190	5250	5250	5250	5250	1
549	20250204	093100	43741940	5250	5250	5250	5250	1
550	20250204	093000	43736690	5250	5250	5250	5250	0
551	20250204	092900	43736690	5250	5210	5250	5210	146
552	20250204	092800	42970430	5250	5250	5250	5250	1
553	20250204	092700	42965180	5250	5230	5250	5230	358
554	20250204	092600	41092370	5240	5240	5240	5240	105
555	20250204	092500	40542170	5250	5250	5250	5250	0
556	20250204	092400	40542170	5250	5230	5250	5230	154
557	20250204	092300	39734790	5200	5200	5200	5200	0
558	20250204	092200	39734790	5200	5200	5200	5200	0
559	20250204	092100	39734790	5200	5200	5200	5200	0
560	20250204	092000	39734790	5200	5200	5200	5200	0
561	20250204	091900	39734790	5200	5200	5200	5200	0
562	20250204	091800	39734790	5200	5200	5200	5200	98
563	20250204	091700	39225190	5230	5220	5230	5220	10
564	20250204	091600	39172940	5220	5210	5220	5190	159
565	20250204	091500	38343510	5190	5190	5190	5190	0
566	20250204	091400	38343510	5190	5190	5190	5190	116
567	20250204	091300	37741470	5200	5190	5200	5180	608
568	20250204	091200	34588870	5200	5200	5200	5200	0
569	20250204	091100	34588870	5200	5200	5200	5200	0
570	20250204	091000	34588870	5200	5200	5200	5200	0
571	20250204	090900	34588870	5200	5200	5200	5180	244
572	20250204	090800	33320820	5190	5200	5200	5180	1951
573	20250204	090700	23198120	5180	5180	5180	5180	0
574	20250204	090600	23198120	5180	5160	5180	5160	1318
575	20250204	090500	16374160	5060	5170	5180	5060	2879
576	20250204	090400	1639440	5170	5170	5170	5170	0
577	20250204	090300	1639440	5170	5170	5170	5170	48
578	20250204	090200	1391280	5160	5160	5160	5160	30
579	20250204	090100	1236480	5160	5160	5160	5160	0
580	20250204	090000	1236480	5160	5100	5160	5100	242