KissMeData/058630/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193700	1017855990	5020	5020	5020	5020	1527
3	20250204	193600	1017855990	5020	5020	5020	5020	0
4	20250204	193500	1017855990	5020	5020	5020	5020	0
5	20250204	193400	1017855990	5020	5020	5020	5020	0
6	20250204	193300	1017855990	5020	5020	5020	5020	0
7	20250204	193200	1017855990	5020	5020	5020	5020	0
8	20250204	193100	1017855990	5020	5020	5020	5020	0
9	20250204	193000	1017855990	5020	5020	5020	5020	0
10	20250204	192900	1017855990	5020	5020	5020	5020	0
11	20250204	192800	1017855990	5020	5020	5020	5020	0
12	20250204	192700	1017855990	5020	5020	5020	5020	0
13	20250204	192600	1017855990	5020	5020	5020	5020	0
14	20250204	192500	1017855990	5020	5020	5020	5020	0
15	20250204	192400	1017855990	5020	5020	5020	5020	0
16	20250204	192300	1017855990	5020	5020	5020	5020	0
17	20250204	192200	1017855990	5020	5020	5020	5020	0
18	20250204	192100	1017855990	5020	5020	5020	5020	0
19	20250204	192000	1017855990	5020	5020	5020	5020	0
20	20250204	191900	1017855990	5020	5020	5020	5020	0
21	20250204	191800	1017855990	5020	5020	5020	5020	0
22	20250204	191700	1017855990	5020	5020	5020	5020	0
23	20250204	191600	1017855990	5020	5020	5020	5020	0
24	20250204	191500	1017855990	5020	5020	5020	5020	0
25	20250204	191400	1017855990	5020	5020	5020	5020	0
26	20250204	191300	1017855990	5020	5020	5020	5020	0
27	20250204	191200	1017855990	5020	5020	5020	5020	0
28	20250204	191100	1017855990	5020	5020	5020	5020	0
29	20250204	191000	1017855990	5020	5020	5020	5020	0
30	20250204	190900	1017855990	5020	5020	5020	5020	0
31	20250204	190800	1017855990	5020	5020	5020	5020	0
32	20250204	190700	1017855990	5020	5020	5020	5020	1527
33	20250204	190600	1017855990	5020	5020	5020	5020	0
34	20250204	190500	1017855990	5020	5020	5020	5020	0
35	20250204	190400	1017855990	5020	5020	5020	5020	0
36	20250204	190300	1017855990	5020	5020	5020	5020	0
37	20250204	190200	1017855990	5020	5020	5020	5020	0
38	20250204	190100	1017855990	5020	5020	5020	5020	0
39	20250204	190000	1017855990	5020	5020	5020	5020	0
40	20250204	185900	1017855990	5020	5020	5020	5020	0
41	20250204	185800	1017855990	5020	5020	5020	5020	0
42	20250204	185700	1017855990	5020	5020	5020	5020	0
43	20250204	185600	1017855990	5020	5020	5020	5020	0
44	20250204	185500	1017855990	5020	5020	5020	5020	0
45	20250204	185400	1017855990	5020	5020	5020	5020	0
46	20250204	185300	1017855990	5020	5020	5020	5020	0
47	20250204	185200	1017855990	5020	5020	5020	5020	0
48	20250204	185100	1017855990	5020	5020	5020	5020	0
49	20250204	185000	1017855990	5020	5020	5020	5020	0
50	20250204	184900	1017855990	5020	5020	5020	5020	0
51	20250204	184800	1017855990	5020	5020	5020	5020	0
52	20250204	184700	1017855990	5020	5020	5020	5020	0
53	20250204	184600	1017855990	5020	5020	5020	5020	0
54	20250204	184500	1017855990	5020	5020	5020	5020	0
55	20250204	184400	1017855990	5020	5020	5020	5020	0
56	20250204	184300	1017855990	5020	5020	5020	5020	0
57	20250204	184200	1017855990	5020	5020	5020	5020	0
58	20250204	184100	1017855990	5020	5020	5020	5020	0
59	20250204	184000	1017855990	5020	5020	5020	5020	0
60	20250204	183900	1017855990	5020	5020	5020	5020	0
61	20250204	183800	1017855990	5020	5020	5020	5020	0
62	20250204	183700	1017855990	5020	5020	5020	5020	1527
63	20250204	183600	1017855990	5020	5020	5020	5020	0
64	20250204	183500	1017855990	5020	5020	5020	5020	0
65	20250204	183400	1017855990	5020	5020	5020	5020	0
66	20250204	183300	1017855990	5020	5020	5020	5020	0
67	20250204	183200	1017855990	5020	5020	5020	5020	0
68	20250204	183100	1017855990	5020	5020	5020	5020	0
69	20250204	183000	1017855990	5020	5020	5020	5020	0
70	20250204	182900	1017855990	5020	5020	5020	5020	0
71	20250204	182800	1017855990	5020	5020	5020	5020	0
72	20250204	182700	1017855990	5020	5020	5020	5020	0
73	20250204	182600	1017855990	5020	5020	5020	5020	0
74	20250204	182500	1017855990	5020	5020	5020	5020	0
75	20250204	182400	1017855990	5020	5020	5020	5020	0
76	20250204	182300	1017855990	5020	5020	5020	5020	0
77	20250204	182200	1017855990	5020	5020	5020	5020	0
78	20250204	182100	1017855990	5020	5020	5020	5020	0
79	20250204	182000	1017855990	5020	5020	5020	5020	0
80	20250204	181900	1017855990	5020	5020	5020	5020	0
81	20250204	181800	1017855990	5020	5020	5020	5020	0
82	20250204	181700	1017855990	5020	5020	5020	5020	0
83	20250204	181600	1017855990	5020	5020	5020	5020	0
84	20250204	181500	1017855990	5020	5020	5020	5020	0
85	20250204	181400	1017855990	5020	5020	5020	5020	0
86	20250204	181300	1017855990	5020	5020	5020	5020	0
87	20250204	181200	1017855990	5020	5020	5020	5020	0
88	20250204	181100	1017855990	5020	5020	5020	5020	0
89	20250204	181000	1017855990	5020	5020	5020	5020	0
90	20250204	180900	1017855990	5020	5020	5020	5020	0
91	20250204	180800	1017855990	5020	5020	5020	5020	0
92	20250204	180700	1017855990	5020	5020	5020	5020	1527
93	20250204	180600	1017855990	5020	5020	5020	5020	0
94	20250204	180500	1017855990	5020	5020	5020	5020	0
95	20250204	180400	1017855990	5020	5020	5020	5020	0
96	20250204	180300	1017855990	5020	5020	5020	5020	0
97	20250204	180200	1017855990	5020	5020	5020	5020	0
98	20250204	180100	1017855990	5020	5020	5020	5020	0
99	20250204	180000	1017855990	5020	5020	5020	5020	0
100	20250204	175900	1017855990	5020	5020	5020	5020	0
101	20250204	175800	1017855990	5020	5020	5020	5020	0
102	20250204	175700	1017855990	5020	5020	5020	5020	0
103	20250204	175600	1017855990	5020	5020	5020	5020	0
104	20250204	175500	1017855990	5020	5020	5020	5020	0
105	20250204	175400	1017855990	5020	5020	5020	5020	0
106	20250204	175300	1017855990	5020	5020	5020	5020	0
107	20250204	175200	1017855990	5020	5020	5020	5020	0
108	20250204	175100	1017855990	5020	5020	5020	5020	0
109	20250204	175000	1017855990	5020	5020	5020	5020	0
110	20250204	174900	1017855990	5020	5020	5020	5020	0
111	20250204	174800	1017855990	5020	5020	5020	5020	0
112	20250204	174700	1017855990	5020	5020	5020	5020	0
113	20250204	174600	1017855990	5020	5020	5020	5020	0
114	20250204	174500	1017855990	5020	5020	5020	5020	0
115	20250204	174400	1017855990	5020	5020	5020	5020	0
116	20250204	174300	1017855990	5020	5020	5020	5020	0
117	20250204	174200	1017855990	5020	5020	5020	5020	0
118	20250204	174100	1017855990	5020	5020	5020	5020	0
119	20250204	174000	1017855990	5020	5020	5020	5020	0
120	20250204	173900	1017855990	5020	5020	5020	5020	0
121	20250204	173800	1017855990	5020	5020	5020	5020	0
122	20250204	173700	1017855990	5020	5020	5020	5020	1527
123	20250204	173600	1017855990	5020	5020	5020	5020	0
124	20250204	173500	1017855990	5020	5020	5020	5020	0
125	20250204	173400	1017855990	5020	5020	5020	5020	0
126	20250204	173300	1017855990	5020	5020	5020	5020	0
127	20250204	173200	1017855990	5020	5020	5020	5020	0
128	20250204	173100	1017855990	5020	5020	5020	5020	0
129	20250204	173000	1017855990	5020	5020	5020	5020	0
130	20250204	172900	1017855990	5020	5020	5020	5020	0
131	20250204	172800	1017855990	5020	5020	5020	5020	0
132	20250204	172700	1017855990	5020	5020	5020	5020	0
133	20250204	172600	1017855990	5020	5020	5020	5020	0
134	20250204	172500	1017855990	5020	5020	5020	5020	0
135	20250204	172400	1017855990	5020	5020	5020	5020	0
136	20250204	172300	1017855990	5020	5020	5020	5020	0
137	20250204	172200	1017855990	5020	5020	5020	5020	0
138	20250204	172100	1017855990	5020	5020	5020	5020	0
139	20250204	172000	1017855990	5020	5020	5020	5020	0
140	20250204	171900	1017855990	5020	5020	5020	5020	0
141	20250204	171800	1017855990	5020	5020	5020	5020	0
142	20250204	171700	1017855990	5020	5020	5020	5020	0
143	20250204	171600	1017855990	5020	5020	5020	5020	0
144	20250204	171500	1017855990	5020	5020	5020	5020	0
145	20250204	171400	1017855990	5020	5020	5020	5020	0
146	20250204	171300	1017855990	5020	5020	5020	5020	0
147	20250204	171200	1017855990	5020	5020	5020	5020	0
148	20250204	171100	1017855990	5020	5020	5020	5020	0
149	20250204	171000	1017855990	5020	5020	5020	5020	0
150	20250204	170900	1017855990	5020	5020	5020	5020	0
151	20250204	170800	1017855990	5020	5020	5020	5020	0
152	20250204	170700	1017855990	5020	5020	5020	5020	1527
153	20250204	170600	1017855990	5020	5020	5020	5020	0
154	20250204	170500	1017855990	5020	5020	5020	5020	0
155	20250204	170400	1017855990	5020	5020	5020	5020	0
156	20250204	170300	1017855990	5020	5020	5020	5020	0
157	20250204	170200	1017855990	5020	5020	5020	5020	0
158	20250204	170100	1017855990	5020	5020	5020	5020	0
159	20250204	170000	1017855990	5020	5020	5020	5020	0
160	20250204	165900	1017855990	5020	5020	5020	5020	0
161	20250204	165800	1017855990	5020	5020	5020	5020	0
162	20250204	165700	1017855990	5020	5020	5020	5020	0
163	20250204	165600	1017855990	5020	5020	5020	5020	0
164	20250204	165500	1017855990	5020	5020	5020	5020	0
165	20250204	165400	1017855990	5020	5020	5020	5020	0
166	20250204	165300	1017855990	5020	5020	5020	5020	0
167	20250204	165200	1017855990	5020	5020	5020	5020	0
168	20250204	165100	1017855990	5020	5020	5020	5020	0
169	20250204	165000	1017855990	5020	5020	5020	5020	0
170	20250204	164900	1017855990	5020	5020	5020	5020	0
171	20250204	164800	1017855990	5020	5020	5020	5020	0
172	20250204	164700	1017855990	5020	5020	5020	5020	0
173	20250204	164600	1017855990	5020	5020	5020	5020	0
174	20250204	164500	1017855990	5020	5020	5020	5020	0
175	20250204	164400	1017855990	5020	5020	5020	5020	0
176	20250204	164300	1017855990	5020	5020	5020	5020	0
177	20250204	164200	1017855990	5020	5020	5020	5020	0
178	20250204	164100	1017855990	5020	5020	5020	5020	0
179	20250204	164000	1017855990	5020	5020	5020	5020	0
180	20250204	163900	1017855990	5020	5020	5020	5020	0
181	20250204	163800	1017855990	5020	5020	5020	5020	0
182	20250204	163700	1017855990	5020	5020	5020	5020	1527
183	20250204	163600	1017855990	5020	5020	5020	5020	0
184	20250204	163500	1017855990	5020	5020	5020	5020	0
185	20250204	163400	1017855990	5020	5020	5020	5020	0
186	20250204	163300	1017855990	5020	5020	5020	5020	0
187	20250204	163200	1017855990	5020	5020	5020	5020	0
188	20250204	163100	1017855990	5020	5020	5020	5020	0
189	20250204	163000	1017855990	5020	5020	5020	5020	0
190	20250204	162900	1017855990	5020	5020	5020	5020	0
191	20250204	162800	1017855990	5020	5020	5020	5020	0
192	20250204	162700	1017855990	5020	5020	5020	5020	0
193	20250204	162600	1017855990	5020	5020	5020	5020	0
194	20250204	162500	1017855990	5020	5020	5020	5020	0
195	20250204	162400	1017855990	5020	5020	5020	5020	0
196	20250204	162300	1017855990	5020	5020	5020	5020	0
197	20250204	162200	1017855990	5020	5020	5020	5020	0
198	20250204	162100	1017855990	5020	5020	5020	5020	0
199	20250204	162000	1017855990	5020	5020	5020	5020	0
200	20250204	161900	1017855990	5020	5020	5020	5020	0
201	20250204	161800	1017855990	5020	5020	5020	5020	0
202	20250204	161700	1017855990	5020	5020	5020	5020	0
203	20250204	161600	1017855990	5020	5020	5020	5020	0
204	20250204	161500	1017855990	5020	5020	5020	5020	0
205	20250204	161400	1017855990	5020	5020	5020	5020	0
206	20250204	161300	1017855990	5020	5020	5020	5020	0
207	20250204	161200	1017855990	5020	5020	5020	5020	0
208	20250204	161100	1017855990	5020	5020	5020	5020	0
209	20250204	161000	1017855990	5020	5020	5020	5020	0
210	20250204	160900	1017855990	5020	5020	5020	5020	0
211	20250204	160800	1017855990	5020	5020	5020	5020	0
212	20250204	160700	1017855990	5020	5020	5020	5020	1527
213	20250204	160600	1017855990	5020	5020	5020	5020	0
214	20250204	160500	1017855990	5020	5020	5020	5020	0
215	20250204	160400	1017855990	5020	5020	5020	5020	0
216	20250204	160300	1017855990	5020	5020	5020	5020	0
217	20250204	160200	1017855990	5020	5020	5020	5020	0
218	20250204	160100	1017855990	5020	5020	5020	5020	0
219	20250204	160000	1017855990	5020	5020	5020	5020	0
220	20250204	155900	1017855990	5020	5020	5020	5020	0
221	20250204	155800	1017855990	5020	5020	5020	5020	0
222	20250204	155700	1017855990	5020	5020	5020	5020	0
223	20250204	155600	1017855990	5020	5020	5020	5020	0
224	20250204	155500	1017855990	5020	5020	5020	5020	0
225	20250204	155400	1017855990	5020	5020	5020	5020	0
226	20250204	155300	1017855990	5020	5020	5020	5020	0
227	20250204	155200	1017855990	5020	5020	5020	5020	0
228	20250204	155100	1017855990	5020	5020	5020	5020	0
229	20250204	155000	1017855990	5020	5020	5020	5020	0
230	20250204	154900	1017855990	5020	5020	5020	5020	0
231	20250204	154800	1017855990	5020	5020	5020	5020	0
232	20250204	154700	1017855990	5020	5020	5020	5020	0
233	20250204	154600	1017855990	5020	5020	5020	5020	0
234	20250204	154500	1017855990	5020	5020	5020	5020	0
235	20250204	154400	1017855990	5020	5020	5020	5020	0
236	20250204	154300	1017855990	5020	5020	5020	5020	0
237	20250204	154200	1017855990	5020	5020	5020	5020	0
238	20250204	154100	1017855990	5020	5020	5020	5020	0
239	20250204	154000	1017855990	5020	5020	5020	5020	0
240	20250204	153900	1017855990	5020	5020	5020	5020	0
241	20250204	153800	1017855990	5020	5020	5020	5020	0
242	20250204	153700	1017855990	5020	5020	5020	5020	1527
243	20250204	153600	1017855990	5020	5020	5020	5020	0
244	20250204	153500	1017855990	5020	5020	5020	5020	0
245	20250204	153400	1017855990	5020	5020	5020	5020	0
246	20250204	153300	1017855990	5020	5020	5020	5020	0
247	20250204	153200	1017855990	5020	5020	5020	5020	0
248	20250204	153100	1017855990	5020	5020	5020	5020	0
249	20250204	153000	1017855990	5020	5020	5020	5020	1527
250	20250204	152900	1010190450	5020	5020	5020	5020	0
251	20250204	152800	1010190450	5020	5020	5020	5020	0
252	20250204	152700	1010190450	5020	5020	5020	5020	0
253	20250204	152600	1010190450	5020	5020	5020	5020	0
254	20250204	152500	1010190450	5020	5020	5020	5020	0
255	20250204	152400	1010190450	5020	5020	5020	5020	0
256	20250204	152300	1010190450	5020	5020	5020	5020	0
257	20250204	152200	1010190450	5020	5020	5020	5020	0
258	20250204	152100	1010190450	5020	5020	5020	5020	0
259	20250204	152000	1010190450	5020	5020	5020	5020	0
260	20250204	151900	1010190450	5020	5020	5020	5020	0
261	20250204	151800	1010190450	5020	5020	5020	5020	1
262	20250204	151700	1010185430	4990	4990	4990	4990	960
263	20250204	151600	1005395030	5000	5000	5000	5000	60
264	20250204	151500	1005095030	5010	5010	5010	5010	0
265	20250204	151400	1005095030	5010	5010	5010	5010	1602
266	20250204	151300	997069010	5000	5000	5000	5000	80
267	20250204	151200	996669010	5000	4995	5000	4995	3872
268	20250204	151100	977328320	4980	4980	4980	4980	0
269	20250204	151000	977328320	4980	4980	4980	4980	469
270	20250204	150900	974992700	4980	4990	4990	4980	300
271	20250204	150800	973496310	4995	4995	4995	4990	1366
272	20250204	150700	966678570	4990	4995	4995	4990	2
273	20250204	150600	966668585	4995	4995	4995	4995	400
274	20250204	150500	964670585	4995	4995	4995	4995	20
275	20250204	150400	964570685	4995	4995	4995	4995	0
276	20250204	150300	964570685	4995	4995	4995	4995	0
277	20250204	150200	964570685	4995	4995	4995	4995	0
278	20250204	150100	964570685	4995	4995	4995	4995	1
279	20250204	150000	964565690	4990	4995	4995	4990	805
280	20250204	145900	960546215	4995	4995	4995	4995	105
281	20250204	145800	960021740	4995	4995	4995	4995	210
282	20250204	145700	958972790	4995	4995	4995	4995	0
283	20250204	145600	958972790	4995	4995	4995	4995	1
284	20250204	145500	958967795	4985	4985	4985	4985	0
285	20250204	145400	958967795	4985	4985	4985	4985	0
286	20250204	145300	958967795	4985	4985	4985	4985	0
287	20250204	145200	958967795	4985	4990	4990	4985	38
288	20250204	145100	958778240	4990	4990	4990	4990	0
289	20250204	145000	958778240	4990	4990	4990	4990	0
290	20250204	144900	958778240	4990	4990	4990	4990	0
291	20250204	144800	958778240	4990	4990	4990	4990	0
292	20250204	144700	958778240	4990	4990	4990	4990	0
293	20250204	144600	958778240	4990	4990	4990	4990	2
294	20250204	144500	958768260	4990	4970	4990	4970	18236
295	20250204	144400	868135140	4970	4980	4980	4970	7774
296	20250204	144300	829489425	4985	4985	4985	4985	743
297	20250204	144200	825785570	4985	4995	4995	4985	159
298	20250204	144100	824992160	4995	5010	5010	4995	25
299	20250204	144000	824867085	5020	5020	5020	5020	0
300	20250204	143900	824867085	5020	5020	5020	5020	0
301	20250204	143800	824867085	5020	5020	5020	5020	70
302	20250204	143700	824515685	4990	4990	4990	4990	0
303	20250204	143600	824515685	4990	4990	4990	4990	0
304	20250204	143500	824515685	4990	4990	4990	4990	4231
305	20250204	143400	803402995	4990	4990	4990	4990	155
306	20250204	143300	802629545	4990	4990	4990	4990	0
307	20250204	143200	802629545	4990	5000	5000	4985	6693
308	20250204	143100	769226855	5000	5000	5000	5000	300
309	20250204	143000	767726855	5010	5010	5010	5010	12
310	20250204	142900	767666735	5010	5010	5010	5010	13
311	20250204	142800	767601605	4995	4995	4995	4995	0
312	20250204	142700	767601605	4995	4995	4995	4995	1765
313	20250204	142600	758785430	5010	5000	5010	5000	1020
314	20250204	142500	753675430	5000	5000	5000	5000	0
315	20250204	142400	753675430	5000	5000	5000	5000	801
316	20250204	142300	749670430	4995	4995	4995	4995	20
317	20250204	142200	749570530	5000	5000	5000	5000	0
318	20250204	142100	749570530	5000	5000	5000	5000	1
319	20250204	142000	749565530	4985	4985	4985	4975	458
320	20250204	141900	747284970	4985	4990	4990	4985	791
321	20250204	141800	743340835	4990	4990	4990	4990	1073
322	20250204	141700	737986565	4995	4995	4995	4995	221
323	20250204	141600	736882670	5000	5000	5000	5000	57
324	20250204	141500	736597670	5000	5000	5000	5000	6
325	20250204	141400	736567670	5000	5000	5000	5000	0
326	20250204	141300	736567670	5000	5000	5000	5000	0
327	20250204	141200	736567670	5000	5000	5000	5000	0
328	20250204	141100	736567670	5000	5000	5000	5000	101
329	20250204	141000	736062670	5010	5010	5010	5010	983
330	20250204	140900	731137840	5020	5020	5020	5020	1
331	20250204	140800	731132820	5010	5010	5010	5010	0
332	20250204	140700	731132820	5010	5010	5010	5010	0
333	20250204	140600	731132820	5010	5010	5010	5010	5
334	20250204	140500	731107770	5020	5020	5020	5010	592
335	20250204	140400	728140840	5010	5010	5010	5010	0
336	20250204	140300	728140840	5010	5010	5010	5010	0
337	20250204	140200	728140840	5010	5010	5010	5010	0
338	20250204	140100	728140840	5010	5010	5010	5010	0
339	20250204	140000	728140840	5010	5010	5010	5010	0
340	20250204	135900	728140840	5010	5010	5010	5010	0
341	20250204	135800	728140840	5010	5010	5010	5010	10
342	20250204	135700	728090740	5010	5010	5010	5010	100
343	20250204	135600	727589740	5010	5010	5010	5010	0
344	20250204	135500	727589740	5010	5010	5010	5010	0
345	20250204	135400	727589740	5010	5010	5010	5010	0
346	20250204	135300	727589740	5010	5010	5010	5010	50
347	20250204	135200	727339240	5010	5010	5010	5010	0
348	20250204	135100	727339240	5010	5010	5010	5010	0
349	20250204	135000	727339240	5010	5010	5010	5010	0
350	20250204	134900	727339240	5010	5010	5010	5010	0
351	20250204	134800	727339240	5010	5020	5020	5010	301
352	20250204	134700	725831220	5020	5020	5020	5020	15
353	20250204	134600	725755920	5010	5010	5010	5010	200
354	20250204	134500	724753920	5020	5020	5020	5020	200
355	20250204	134400	723749920	5000	5000	5000	5000	0
356	20250204	134300	723749920	5000	5000	5000	5000	0
357	20250204	134200	723749920	5000	5000	5000	5000	0
358	20250204	134100	723749920	5000	5000	5000	5000	0
359	20250204	134000	723749920	5000	5000	5000	5000	0
360	20250204	133900	723749920	5000	5000	5000	5000	0
361	20250204	133800	723749920	5000	5000	5000	5000	675
362	20250204	133700	720374920	5000	5000	5000	5000	1063
363	20250204	133600	715059920	5000	5010	5010	5000	500
364	20250204	133500	712559450	5010	5010	5010	5010	0
365	20250204	133400	712559450	5010	5010	5010	5010	0
366	20250204	133300	712559450	5010	5010	5010	5010	0
367	20250204	133200	712559450	5010	5010	5010	5010	52
368	20250204	133100	712298930	5010	5010	5010	5010	36
369	20250204	133000	712118570	5010	5010	5020	5010	568
370	20250204	132900	709272860	5020	5020	5020	5020	12
371	20250204	132800	709212620	5020	5020	5020	5020	0
372	20250204	132700	709212620	5020	5020	5020	5020	3
373	20250204	132600	709197560	5010	5010	5010	5010	0
374	20250204	132500	709197560	5010	5010	5010	5010	0
375	20250204	132400	709197560	5010	5010	5010	5010	0
376	20250204	132300	709197560	5010	5010	5010	5010	0
377	20250204	132200	709197560	5010	5010	5010	5010	7
378	20250204	132100	709162490	5010	5010	5010	5010	293
379	20250204	132000	707694560	5020	5020	5020	5020	45
380	20250204	131900	707468660	5020	5020	5020	5020	0
381	20250204	131800	707468660	5020	5020	5020	5020	0
382	20250204	131700	707468660	5020	5020	5020	5020	0
383	20250204	131600	707468660	5020	5020	5020	5020	2
384	20250204	131500	707458620	5020	5020	5020	5020	1200
385	20250204	131400	701434620	5020	5020	5020	5020	0
386	20250204	131300	701434620	5020	5020	5020	5020	2
387	20250204	131200	701424580	5030	5030	5030	5030	0
388	20250204	131100	701424580	5030	5030	5030	5030	202
389	20250204	131000	700408520	5030	5030	5030	5030	0
390	20250204	130900	700408520	5030	5030	5030	5030	0
391	20250204	130800	700408520	5030	5030	5030	5030	0
392	20250204	130700	700408520	5030	5030	5030	5030	1145
393	20250204	130600	694649170	5030	5020	5030	5020	222
394	20250204	130500	693532900	5010	5010	5010	5010	0
395	20250204	130400	693532900	5010	5010	5010	5010	0
396	20250204	130300	693532900	5010	5020	5020	4990	57483
397	20250204	130200	406596170	5040	5040	5040	5040	1
398	20250204	130100	406591130	5040	5040	5040	5040	32
399	20250204	130000	406429850	5040	5040	5040	5040	0
400	20250204	125900	406429850	5040	5040	5040	5040	0
401	20250204	125800	406429850	5040	5040	5040	5040	0
402	20250204	125700	406429850	5040	5040	5040	5040	0
403	20250204	125600	406429850	5040	5040	5040	5040	0
404	20250204	125500	406429850	5040	5040	5040	5040	1
405	20250204	125400	406424810	5010	5010	5010	5010	0
406	20250204	125300	406424810	5010	5010	5020	5010	134
407	20250204	125200	405752970	5020	5030	5030	5020	150
408	20250204	125100	404999910	5040	5040	5040	5040	0
409	20250204	125000	404999910	5040	5040	5040	5040	0
410	20250204	124900	404999910	5040	5040	5040	5040	0
411	20250204	124800	404999910	5040	5040	5040	5040	0
412	20250204	124700	404999910	5040	5040	5040	5040	0
413	20250204	124600	404999910	5040	5040	5040	5040	0
414	20250204	124500	404999910	5040	5040	5040	5040	0
415	20250204	124400	404999910	5040	5040	5040	5040	0
416	20250204	124300	404999910	5040	5040	5040	5040	0
417	20250204	124200	404999910	5040	5040	5040	5040	0
418	20250204	124100	404999910	5040	5040	5040	5040	1
419	20250204	124000	404994870	5050	5050	5050	5050	0
420	20250204	123900	404994870	5050	5050	5050	5050	0
421	20250204	123800	404994870	5050	5050	5050	5050	1
422	20250204	123700	404989820	5010	5010	5010	5010	0
423	20250204	123600	404989820	5010	5010	5010	5010	0
424	20250204	123500	404989820	5010	5020	5020	5010	1000
425	20250204	123400	399970720	5020	5020	5020	5020	80
426	20250204	123300	399569120	5020	5020	5020	5020	0
427	20250204	123200	399569120	5020	5050	5050	5020	1009
428	20250204	123100	394500300	5050	5050	5050	5050	0
429	20250204	123000	394500300	5050	5050	5050	5050	0
430	20250204	122900	394500300	5050	5050	5050	5050	0
431	20250204	122800	394500300	5050	5050	5050	5050	0
432	20250204	122700	394500300	5050	5050	5050	5050	40
433	20250204	122600	394298300	5030	5030	5030	5030	0
434	20250204	122500	394298300	5030	5030	5030	5030	38
435	20250204	122400	394107160	5050	5050	5050	5050	0
436	20250204	122300	394107160	5050	5050	5050	5050	45
437	20250204	122200	393879910	5040	5040	5040	5040	501
438	20250204	122100	391354870	5040	5030	5040	5030	767
439	20250204	122000	387489200	5030	5030	5030	5030	0
440	20250204	121900	387489200	5030	5030	5030	5030	0
441	20250204	121800	387489200	5030	5030	5030	5030	0
442	20250204	121700	387489200	5030	5030	5030	5030	25
443	20250204	121600	387363450	5030	5030	5030	5030	0
444	20250204	121500	387363450	5030	5030	5030	5030	0
445	20250204	121400	387363450	5030	5030	5030	5030	22
446	20250204	121300	387252790	5030	5030	5030	5030	95
447	20250204	121200	386774940	5040	5040	5040	5040	0
448	20250204	121100	386774940	5040	5040	5040	5040	0
449	20250204	121000	386774940	5040	5040	5040	5040	20
450	20250204	120900	386674140	5040	5040	5040	5040	0
451	20250204	120800	386674140	5040	5040	5040	5040	0
452	20250204	120700	386674140	5040	5040	5040	5040	10
453	20250204	120600	386623740	5040	5040	5040	5040	2
454	20250204	120500	386613660	5030	5030	5030	5030	67
455	20250204	120400	386276650	5040	5040	5040	5040	0
456	20250204	120300	386276650	5040	5040	5040	5040	2
457	20250204	120200	386266570	5040	5040	5040	5040	0
458	20250204	120100	386266570	5040	5040	5040	5040	2
459	20250204	120000	386256490	5040	5040	5040	5040	0
460	20250204	115900	386256490	5040	5040	5040	5040	0
461	20250204	115800	386256490	5040	5040	5040	5040	50
462	20250204	115700	386004490	5040	5040	5040	5040	15
463	20250204	115600	385928890	5040	5040	5040	5040	1
464	20250204	115500	385923850	5030	5030	5030	5030	1
465	20250204	115400	385918820	5040	5040	5040	5040	0
466	20250204	115300	385918820	5040	5040	5040	5040	1
467	20250204	115200	385913780	5030	5030	5030	5030	0
468	20250204	115100	385913780	5030	5030	5030	5030	0
469	20250204	115000	385913780	5030	5030	5030	5030	0
470	20250204	114900	385913780	5030	5030	5030	5030	300
471	20250204	114800	384404780	5030	5030	5030	5030	0
472	20250204	114700	384404780	5030	5030	5030	5030	1
473	20250204	114600	384399750	5040	5040	5040	5040	37
474	20250204	114500	384213270	5030	5030	5030	5030	0
475	20250204	114400	384213270	5030	5030	5030	5030	20
476	20250204	114300	384112670	5040	5040	5040	5040	0
477	20250204	114200	384112670	5040	5040	5040	5040	18
478	20250204	114100	384021950	5040	5040	5040	5040	0
479	20250204	114000	384021950	5040	5040	5040	5040	0
480	20250204	113900	384021950	5040	5040	5040	5040	0
481	20250204	113800	384021950	5040	5040	5040	5040	0
482	20250204	113700	384021950	5040	5040	5040	5040	220
483	20250204	113600	382913150	5030	5040	5040	5030	40
484	20250204	113500	382711750	5040	5040	5040	5040	101
485	20250204	113400	382202710	5050	5050	5050	5050	50
486	20250204	113300	381950210	5050	5050	5050	5050	1
487	20250204	113200	381945160	5050	5050	5050	5050	1
488	20250204	113100	381940110	5050	5050	5050	5050	280
489	20250204	113000	380526110	5050	5050	5050	5050	100
490	20250204	112900	380021110	5050	5050	5050	5050	510
491	20250204	112800	377445610	5050	5050	5050	5050	0
492	20250204	112700	377445610	5050	5050	5050	5050	0
493	20250204	112600	377445610	5050	5050	5050	5050	65
494	20250204	112500	377117360	5050	5050	5050	5050	0
495	20250204	112400	377117360	5050	5050	5050	5050	150
496	20250204	112300	376359860	5050	5050	5050	5050	513
497	20250204	112200	373769210	5040	5050	5050	5040	462
498	20250204	112100	371439110	5050	5050	5050	5050	899
499	20250204	112000	366899160	5030	5030	5030	5030	0
500	20250204	111900	366899160	5030	5030	5030	5030	946
501	20250204	111800	362140780	5030	5030	5030	5030	100
502	20250204	111700	361637780	5040	5050	5050	5040	307
503	20250204	111600	360087440	5050	5060	5060	5050	7
504	20250204	111500	360052080	5060	5050	5060	5050	1739
505	20250204	111400	351267330	5030	5030	5050	5030	11111
506	20250204	111300	295194460	5020	5020	5020	5020	437
507	20250204	111200	293000720	5010	5010	5010	5010	0
508	20250204	111100	293000720	5010	5010	5010	5010	0
509	20250204	111000	293000720	5010	5010	5010	5010	25
510	20250204	110900	292875470	5010	5010	5010	5010	60
511	20250204	110800	292574870	5010	5010	5010	5010	0
512	20250204	110700	292574870	5010	5010	5010	5010	100
513	20250204	110600	292073870	5010	5010	5010	5010	2
514	20250204	110500	292063850	5000	5000	5000	5000	30
515	20250204	110400	291913850	5010	5010	5010	5010	0
516	20250204	110300	291913850	5010	5010	5010	5010	70
517	20250204	110200	291563150	5000	5000	5000	5000	0
518	20250204	110100	291563150	5000	5000	5000	5000	1
519	20250204	110000	291558150	5000	5000	5000	5000	100
520	20250204	105900	291058150	4995	4995	4995	4995	0
521	20250204	105800	291058150	4995	5000	5000	4995	5
522	20250204	105700	291033170	4990	4990	4990	4990	0
523	20250204	105600	291033170	4990	4990	4990	4990	0
524	20250204	105500	291033170	4990	4990	4990	4990	1
525	20250204	105400	291028180	4990	4990	4990	4990	0
526	20250204	105300	291028180	4990	4990	4990	4990	0
527	20250204	105200	291028180	4990	4990	4990	4990	364
528	20250204	105100	289211820	4990	5000	5000	4985	7596
529	20250204	105000	251315270	5000	5000	5000	5000	264
530	20250204	104900	249995270	5000	5000	5000	5000	2360
531	20250204	104800	238195270	5010	5010	5010	5010	550
532	20250204	104700	235439770	5010	5000	5010	5000	1750
533	20250204	104600	226685270	5000	5000	5000	5000	111
534	20250204	104500	226130270	5000	4995	5000	4995	32
535	20250204	104400	225970280	4985	4995	4995	4985	1000
536	20250204	104300	220984695	4985	5000	5000	4985	1800
537	20250204	104200	212008900	5010	5010	5010	5010	0
538	20250204	104100	212008900	5010	5010	5010	5010	0
539	20250204	104000	212008900	5010	5010	5010	5010	370
540	20250204	103900	210155200	4995	4995	4995	4995	296
541	20250204	103800	208676680	4985	4990	4990	4985	1100
542	20250204	103700	203189160	4990	4990	4990	4990	0
543	20250204	103600	203189160	4990	4990	4990	4990	0
544	20250204	103500	203189160	4990	4990	4990	4990	1000
545	20250204	103400	198199160	4990	4995	5010	4990	512
546	20250204	103300	195642660	4995	4995	4995	4995	119
547	20250204	103200	195048255	5000	5000	5000	5000	81
548	20250204	103100	194643255	5000	5000	5000	5000	0
549	20250204	103000	194643255	5000	5000	5000	5000	1000
550	20250204	102900	189643255	5000	5000	5000	5000	0
551	20250204	102800	189643255	5000	5000	5000	5000	0
552	20250204	102700	189643255	5000	5000	5000	5000	0
553	20250204	102600	189643255	5000	5000	5000	5000	100
554	20250204	102500	189143255	5000	5000	5000	5000	2300
555	20250204	102400	177643255	5000	5000	5000	5000	890
556	20250204	102300	173193255	5000	5000	5000	5000	1000
557	20250204	102200	168193255	5010	5010	5010	5010	0
558	20250204	102100	168193255	5010	5010	5010	5010	1
559	20250204	102000	168188245	4995	4995	4995	4995	0
560	20250204	101900	168188245	4995	4995	4995	4995	10
561	20250204	101800	168138295	4995	4995	4995	4995	6
562	20250204	101700	168108325	4995	4995	4995	4995	1
563	20250204	101600	168103330	4995	5010	5010	4985	1504
564	20250204	101500	160600820	5020	5020	5020	5020	0
565	20250204	101400	160600820	5020	5020	5020	5020	0
566	20250204	101300	160600820	5020	5020	5020	5020	100
567	20250204	101200	160098820	5020	5020	5020	5020	0
568	20250204	101100	160098820	5020	5020	5020	5020	0
569	20250204	101000	160098820	5020	5020	5020	5020	4
570	20250204	100900	160078740	5010	5010	5010	5010	0
571	20250204	100800	160078740	5010	5010	5010	5010	0
572	20250204	100700	160078740	5010	5010	5010	5010	0
573	20250204	100600	160078740	5010	5010	5010	5010	20
574	20250204	100500	159978540	5000	5000	5000	4980	2896
575	20250204	100400	145524535	4985	5020	5020	4985	3018
576	20250204	100300	130423815	5030	5030	5030	5020	15
577	20250204	100200	130348385	5030	5030	5030	5030	19
578	20250204	100100	130252815	5030	5020	5030	5020	126
579	20250204	100000	129620245	5020	5020	5020	5020	5
580	20250204	095900	129595145	5020	5020	5020	5020	50
581	20250204	095800	129344145	5020	5020	5020	5020	0
582	20250204	095700	129344145	5020	5020	5020	5020	0
583	20250204	095600	129344145	5020	5000	5030	4995	165
584	20250204	095500	128518750	5010	5000	5010	5000	25
585	20250204	095400	128393510	5010	5010	5010	5010	0
586	20250204	095300	128393510	5010	5010	5010	5010	0
587	20250204	095200	128393510	5010	5010	5010	5010	1
588	20250204	095100	128388500	5000	5000	5000	5000	0
589	20250204	095000	128388500	5000	5030	5030	4985	6649
590	20250204	094900	95204795	5030	5020	5030	5020	2170
591	20250204	094800	84292695	5010	5010	5010	5010	0
592	20250204	094700	84292695	5010	5010	5010	5010	89
593	20250204	094600	83846805	5020	5020	5020	5020	301
594	20250204	094500	82335785	5020	5020	5020	5020	308
595	20250204	094400	80789625	5020	5020	5020	5020	510
596	20250204	094300	78229425	5020	5020	5020	5020	350
597	20250204	094200	76472425	5020	5020	5020	5020	0
598	20250204	094100	76472425	5020	5020	5020	5020	56
599	20250204	094000	76191305	5000	5020	5020	4995	5112
600	20250204	093900	50631515	5020	5020	5020	5020	39
601	20250204	093800	50435735	5030	5030	5030	5030	200
602	20250204	093700	49429735	5020	5020	5020	5020	1
603	20250204	093600	49424715	5020	5020	5020	5020	289
604	20250204	093500	47973935	5020	5020	5020	5020	1
605	20250204	093400	47968915	5020	5020	5020	5020	0
606	20250204	093300	47968915	5020	5020	5020	5020	0
607	20250204	093200	47968915	5020	5020	5020	5020	10
608	20250204	093100	47918715	5030	5040	5040	5030	111
609	20250204	093000	47360375	5040	5040	5040	5040	11
610	20250204	092900	47304935	5040	5040	5040	5040	0
611	20250204	092800	47304935	5040	5040	5040	5040	0
612	20250204	092700	47304935	5040	5040	5040	5040	0
613	20250204	092600	47304935	5040	5040	5040	5040	1
614	20250204	092500	47299895	5050	5050	5050	5050	0
615	20250204	092400	47299895	5050	5030	5050	5030	2
616	20250204	092300	47289815	5050	5040	5050	5040	506
617	20250204	092200	44735065	5040	5040	5040	5040	220
618	20250204	092100	43626265	5030	5040	5040	5030	6
619	20250204	092000	43596075	5030	5030	5030	5030	429
620	20250204	091900	41438205	5030	5030	5030	5030	71
621	20250204	091800	41081075	5030	5030	5030	5030	200
622	20250204	091700	40075075	5030	5030	5030	5030	29
623	20250204	091600	39929205	5030	5030	5030	5030	200
624	20250204	091500	38923205	5030	5030	5030	5030	20
625	20250204	091400	38822605	5030	5030	5030	5030	330
626	20250204	091300	37162705	5020	5020	5020	5020	0
627	20250204	091200	37162705	5020	5020	5020	5020	300
628	20250204	091100	35656705	5020	5030	5030	4995	206
629	20250204	091000	34625165	5030	5020	5030	5020	308
630	20250204	090900	33076925	5030	5030	5030	5030	100
631	20250204	090800	32573925	4985	5010	5010	4985	1550
632	20250204	090700	24836875	5030	5030	5030	5030	0
633	20250204	090600	24836875	5030	5020	5030	5020	209
634	20250204	090500	23786105	5030	5030	5030	5030	400
635	20250204	090400	21774105	5010	5010	5010	5010	0
636	20250204	090300	21774105	5010	5000	5010	5000	598
637	20250204	090200	18783845	5000	5000	5010	5000	502
638	20250204	090100	16273835	4940	4940	4940	4940	0
639	20250204	090000	16273835	4940	4940	4985	4940	1198