KissMeData/060720/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193900	23723401630	9740	9740	9740	9740	13029
3	20250204	193800	23723401630	9740	9740	9740	9740	0
4	20250204	193700	23723401630	9740	9740	9740	9740	0
5	20250204	193600	23723401630	9740	9740	9740	9740	0
6	20250204	193500	23723401630	9740	9740	9740	9740	0
7	20250204	193400	23723401630	9740	9740	9740	9740	0
8	20250204	193300	23723401630	9740	9740	9740	9740	0
9	20250204	193200	23723401630	9740	9740	9740	9740	0
10	20250204	193100	23723401630	9740	9740	9740	9740	0
11	20250204	193000	23723401630	9740	9740	9740	9740	0
12	20250204	192900	23723401630	9740	9740	9740	9740	0
13	20250204	192800	23723401630	9740	9740	9740	9740	0
14	20250204	192700	23723401630	9740	9740	9740	9740	0
15	20250204	192600	23723401630	9740	9740	9740	9740	0
16	20250204	192500	23723401630	9740	9740	9740	9740	0
17	20250204	192400	23723401630	9740	9740	9740	9740	0
18	20250204	192300	23723401630	9740	9740	9740	9740	0
19	20250204	192200	23723401630	9740	9740	9740	9740	0
20	20250204	192100	23723401630	9740	9740	9740	9740	0
21	20250204	192000	23723401630	9740	9740	9740	9740	0
22	20250204	191900	23723401630	9740	9740	9740	9740	0
23	20250204	191800	23723401630	9740	9740	9740	9740	0
24	20250204	191700	23723401630	9740	9740	9740	9740	0
25	20250204	191600	23723401630	9740	9740	9740	9740	0
26	20250204	191500	23723401630	9740	9740	9740	9740	0
27	20250204	191400	23723401630	9740	9740	9740	9740	0
28	20250204	191300	23723401630	9740	9740	9740	9740	0
29	20250204	191200	23723401630	9740	9740	9740	9740	0
30	20250204	191100	23723401630	9740	9740	9740	9740	0
31	20250204	191000	23723401630	9740	9740	9740	9740	0
32	20250204	190900	23723401630	9740	9740	9740	9740	13029
33	20250204	190800	23723401630	9740	9740	9740	9740	0
34	20250204	190700	23723401630	9740	9740	9740	9740	0
35	20250204	190600	23723401630	9740	9740	9740	9740	0
36	20250204	190500	23723401630	9740	9740	9740	9740	0
37	20250204	190400	23723401630	9740	9740	9740	9740	0
38	20250204	190300	23723401630	9740	9740	9740	9740	0
39	20250204	190200	23723401630	9740	9740	9740	9740	0
40	20250204	190100	23723401630	9740	9740	9740	9740	0
41	20250204	190000	23723401630	9740	9740	9740	9740	0
42	20250204	185900	23723401630	9740	9740	9740	9740	0
43	20250204	185800	23723401630	9740	9740	9740	9740	0
44	20250204	185700	23723401630	9740	9740	9740	9740	0
45	20250204	185600	23723401630	9740	9740	9740	9740	0
46	20250204	185500	23723401630	9740	9740	9740	9740	0
47	20250204	185400	23723401630	9740	9740	9740	9740	0
48	20250204	185300	23723401630	9740	9740	9740	9740	0
49	20250204	185200	23723401630	9740	9740	9740	9740	0
50	20250204	185100	23723401630	9740	9740	9740	9740	0
51	20250204	185000	23723401630	9740	9740	9740	9740	0
52	20250204	184900	23723401630	9740	9740	9740	9740	0
53	20250204	184800	23723401630	9740	9740	9740	9740	0
54	20250204	184700	23723401630	9740	9740	9740	9740	0
55	20250204	184600	23723401630	9740	9740	9740	9740	0
56	20250204	184500	23723401630	9740	9740	9740	9740	0
57	20250204	184400	23723401630	9740	9740	9740	9740	0
58	20250204	184300	23723401630	9740	9740	9740	9740	0
59	20250204	184200	23723401630	9740	9740	9740	9740	0
60	20250204	184100	23723401630	9740	9740	9740	9740	0
61	20250204	184000	23723401630	9740	9740	9740	9740	0
62	20250204	183900	23723401630	9740	9740	9740	9740	13029
63	20250204	183800	23723401630	9740	9740	9740	9740	0
64	20250204	183700	23723401630	9740	9740	9740	9740	0
65	20250204	183600	23723401630	9740	9740	9740	9740	0
66	20250204	183500	23723401630	9740	9740	9740	9740	0
67	20250204	183400	23723401630	9740	9740	9740	9740	0
68	20250204	183300	23723401630	9740	9740	9740	9740	0
69	20250204	183200	23723401630	9740	9740	9740	9740	0
70	20250204	183100	23723401630	9740	9740	9740	9740	0
71	20250204	183000	23723401630	9740	9740	9740	9740	0
72	20250204	182900	23723401630	9740	9740	9740	9740	0
73	20250204	182800	23723401630	9740	9740	9740	9740	0
74	20250204	182700	23723401630	9740	9740	9740	9740	0
75	20250204	182600	23723401630	9740	9740	9740	9740	0
76	20250204	182500	23723401630	9740	9740	9740	9740	0
77	20250204	182400	23723401630	9740	9740	9740	9740	0
78	20250204	182300	23723401630	9740	9740	9740	9740	0
79	20250204	182200	23723401630	9740	9740	9740	9740	0
80	20250204	182100	23723401630	9740	9740	9740	9740	0
81	20250204	182000	23723401630	9740	9740	9740	9740	0
82	20250204	181900	23723401630	9740	9740	9740	9740	0
83	20250204	181800	23723401630	9740	9740	9740	9740	0
84	20250204	181700	23723401630	9740	9740	9740	9740	0
85	20250204	181600	23723401630	9740	9740	9740	9740	0
86	20250204	181500	23723401630	9740	9740	9740	9740	0
87	20250204	181400	23723401630	9740	9740	9740	9740	0
88	20250204	181300	23723401630	9740	9740	9740	9740	0
89	20250204	181200	23723401630	9740	9740	9740	9740	0
90	20250204	181100	23723401630	9740	9740	9740	9740	0
91	20250204	181000	23723401630	9740	9740	9740	9740	0
92	20250204	180900	23723401630	9740	9740	9740	9740	13029
93	20250204	180800	23723401630	9740	9740	9740	9740	0
94	20250204	180700	23723401630	9740	9740	9740	9740	0
95	20250204	180600	23723401630	9740	9740	9740	9740	0
96	20250204	180500	23723401630	9740	9740	9740	9740	0
97	20250204	180400	23723401630	9740	9740	9740	9740	0
98	20250204	180300	23723401630	9740	9740	9740	9740	0
99	20250204	180200	23723401630	9740	9740	9740	9740	0
100	20250204	180100	23723401630	9740	9740	9740	9740	0
101	20250204	180000	23723401630	9740	9740	9740	9740	0
102	20250204	175900	23723401630	9740	9740	9740	9740	0
103	20250204	175800	23723401630	9740	9740	9740	9740	0
104	20250204	175700	23723401630	9740	9740	9740	9740	0
105	20250204	175600	23723401630	9740	9740	9740	9740	0
106	20250204	175500	23723401630	9740	9740	9740	9740	0
107	20250204	175400	23723401630	9740	9740	9740	9740	0
108	20250204	175300	23723401630	9740	9740	9740	9740	0
109	20250204	175200	23723401630	9740	9740	9740	9740	0
110	20250204	175100	23723401630	9740	9740	9740	9740	0
111	20250204	175000	23723401630	9740	9740	9740	9740	0
112	20250204	174900	23723401630	9740	9740	9740	9740	0
113	20250204	174800	23723401630	9740	9740	9740	9740	0
114	20250204	174700	23723401630	9740	9740	9740	9740	0
115	20250204	174600	23723401630	9740	9740	9740	9740	0
116	20250204	174500	23723401630	9740	9740	9740	9740	0
117	20250204	174400	23723401630	9740	9740	9740	9740	0
118	20250204	174300	23723401630	9740	9740	9740	9740	0
119	20250204	174200	23723401630	9740	9740	9740	9740	0
120	20250204	174100	23723401630	9740	9740	9740	9740	0
121	20250204	174000	23723401630	9740	9740	9740	9740	0
122	20250204	173900	23723401630	9740	9740	9740	9740	13029
123	20250204	173800	23723401630	9740	9740	9740	9740	0
124	20250204	173700	23723401630	9740	9740	9740	9740	0
125	20250204	173600	23723401630	9740	9740	9740	9740	0
126	20250204	173500	23723401630	9740	9740	9740	9740	0
127	20250204	173400	23723401630	9740	9740	9740	9740	0
128	20250204	173300	23723401630	9740	9740	9740	9740	0
129	20250204	173200	23723401630	9740	9740	9740	9740	0
130	20250204	173100	23723401630	9740	9740	9740	9740	0
131	20250204	173000	23723401630	9740	9740	9740	9740	0
132	20250204	172900	23723401630	9740	9740	9740	9740	0
133	20250204	172800	23723401630	9740	9740	9740	9740	0
134	20250204	172700	23723401630	9740	9740	9740	9740	0
135	20250204	172600	23723401630	9740	9740	9740	9740	0
136	20250204	172500	23723401630	9740	9740	9740	9740	0
137	20250204	172400	23723401630	9740	9740	9740	9740	0
138	20250204	172300	23723401630	9740	9740	9740	9740	0
139	20250204	172200	23723401630	9740	9740	9740	9740	0
140	20250204	172100	23723401630	9740	9740	9740	9740	0
141	20250204	172000	23723401630	9740	9740	9740	9740	0
142	20250204	171900	23723401630	9740	9740	9740	9740	0
143	20250204	171800	23723401630	9740	9740	9740	9740	0
144	20250204	171700	23723401630	9740	9740	9740	9740	0
145	20250204	171600	23723401630	9740	9740	9740	9740	0
146	20250204	171500	23723401630	9740	9740	9740	9740	0
147	20250204	171400	23723401630	9740	9740	9740	9740	0
148	20250204	171300	23723401630	9740	9740	9740	9740	0
149	20250204	171200	23723401630	9740	9740	9740	9740	0
150	20250204	171100	23723401630	9740	9740	9740	9740	0
151	20250204	171000	23723401630	9740	9740	9740	9740	0
152	20250204	170900	23723401630	9740	9740	9740	9740	13029
153	20250204	170800	23723401630	9740	9740	9740	9740	0
154	20250204	170700	23723401630	9740	9740	9740	9740	0
155	20250204	170600	23723401630	9740	9740	9740	9740	0
156	20250204	170500	23723401630	9740	9740	9740	9740	0
157	20250204	170400	23723401630	9740	9740	9740	9740	0
158	20250204	170300	23723401630	9740	9740	9740	9740	0
159	20250204	170200	23723401630	9740	9740	9740	9740	0
160	20250204	170100	23723401630	9740	9740	9740	9740	0
161	20250204	170000	23723401630	9740	9740	9740	9740	0
162	20250204	165900	23723401630	9740	9740	9740	9740	0
163	20250204	165800	23723401630	9740	9740	9740	9740	0
164	20250204	165700	23723401630	9740	9740	9740	9740	0
165	20250204	165600	23723401630	9740	9740	9740	9740	0
166	20250204	165500	23723401630	9740	9740	9740	9740	0
167	20250204	165400	23723401630	9740	9740	9740	9740	0
168	20250204	165300	23723401630	9740	9740	9740	9740	0
169	20250204	165200	23723401630	9740	9740	9740	9740	0
170	20250204	165100	23723401630	9740	9740	9740	9740	0
171	20250204	165000	23723401630	9740	9740	9740	9740	0
172	20250204	164900	23723401630	9740	9740	9740	9740	0
173	20250204	164800	23723401630	9740	9740	9740	9740	0
174	20250204	164700	23723401630	9740	9740	9740	9740	0
175	20250204	164600	23723401630	9740	9740	9740	9740	0
176	20250204	164500	23723401630	9740	9740	9740	9740	0
177	20250204	164400	23723401630	9740	9740	9740	9740	0
178	20250204	164300	23723401630	9740	9740	9740	9740	0
179	20250204	164200	23723401630	9740	9740	9740	9740	0
180	20250204	164100	23723401630	9740	9740	9740	9740	0
181	20250204	164000	23723401630	9740	9740	9740	9740	0
182	20250204	163900	23723401630	9740	9740	9740	9740	13029
183	20250204	163800	23723401630	9740	9740	9740	9740	0
184	20250204	163700	23723401630	9740	9740	9740	9740	0
185	20250204	163600	23723401630	9740	9740	9740	9740	0
186	20250204	163500	23723401630	9740	9740	9740	9740	0
187	20250204	163400	23723401630	9740	9740	9740	9740	0
188	20250204	163300	23723401630	9740	9740	9740	9740	0
189	20250204	163200	23723401630	9740	9740	9740	9740	0
190	20250204	163100	23723401630	9740	9740	9740	9740	0
191	20250204	163000	23723401630	9740	9740	9740	9740	0
192	20250204	162900	23723401630	9740	9740	9740	9740	0
193	20250204	162800	23723401630	9740	9740	9740	9740	0
194	20250204	162700	23723401630	9740	9740	9740	9740	0
195	20250204	162600	23723401630	9740	9740	9740	9740	0
196	20250204	162500	23723401630	9740	9740	9740	9740	0
197	20250204	162400	23723401630	9740	9740	9740	9740	0
198	20250204	162300	23723401630	9740	9740	9740	9740	0
199	20250204	162200	23723401630	9740	9740	9740	9740	0
200	20250204	162100	23723401630	9740	9740	9740	9740	0
201	20250204	162000	23723401630	9740	9740	9740	9740	0
202	20250204	161900	23723401630	9740	9740	9740	9740	0
203	20250204	161800	23723401630	9740	9740	9740	9740	0
204	20250204	161700	23723401630	9740	9740	9740	9740	0
205	20250204	161600	23723401630	9740	9740	9740	9740	0
206	20250204	161500	23723401630	9740	9740	9740	9740	0
207	20250204	161400	23723401630	9740	9740	9740	9740	0
208	20250204	161300	23723401630	9740	9740	9740	9740	0
209	20250204	161200	23723401630	9740	9740	9740	9740	0
210	20250204	161100	23723401630	9740	9740	9740	9740	0
211	20250204	161000	23723401630	9740	9740	9740	9740	0
212	20250204	160900	23723401630	9740	9740	9740	9740	13029
213	20250204	160800	23723401630	9740	9740	9740	9740	0
214	20250204	160700	23723401630	9740	9740	9740	9740	0
215	20250204	160600	23723401630	9740	9740	9740	9740	0
216	20250204	160500	23723401630	9740	9740	9740	9740	0
217	20250204	160400	23723401630	9740	9740	9740	9740	0
218	20250204	160300	23723401630	9740	9740	9740	9740	0
219	20250204	160200	23723401630	9740	9740	9740	9740	0
220	20250204	160100	23723401630	9740	9740	9740	9740	0
221	20250204	160000	23723401630	9740	9740	9740	9740	0
222	20250204	155900	23723401630	9740	9740	9740	9740	0
223	20250204	155800	23723401630	9740	9740	9740	9740	0
224	20250204	155700	23723401630	9740	9740	9740	9740	0
225	20250204	155600	23723401630	9740	9740	9740	9740	0
226	20250204	155500	23723401630	9740	9740	9740	9740	0
227	20250204	155400	23723401630	9740	9740	9740	9740	0
228	20250204	155300	23723401630	9740	9740	9740	9740	0
229	20250204	155200	23723401630	9740	9740	9740	9740	0
230	20250204	155100	23723401630	9740	9740	9740	9740	0
231	20250204	155000	23723401630	9740	9740	9740	9740	0
232	20250204	154900	23723401630	9740	9740	9740	9740	0
233	20250204	154800	23723401630	9740	9740	9740	9740	0
234	20250204	154700	23723401630	9740	9740	9740	9740	0
235	20250204	154600	23723401630	9740	9740	9740	9740	0
236	20250204	154500	23723401630	9740	9740	9740	9740	0
237	20250204	154400	23723401630	9740	9740	9740	9740	0
238	20250204	154300	23723401630	9740	9740	9740	9740	0
239	20250204	154200	23723401630	9740	9740	9740	9740	0
240	20250204	154100	23723401630	9740	9740	9740	9740	0
241	20250204	154000	23723401630	9740	9740	9740	9740	0
242	20250204	153900	23723401630	9740	9740	9740	9740	13029
243	20250204	153800	23723401630	9740	9740	9740	9740	0
244	20250204	153700	23723401630	9740	9740	9740	9740	0
245	20250204	153600	23723401630	9740	9740	9740	9740	0
246	20250204	153500	23723401630	9740	9740	9740	9740	0
247	20250204	153400	23723401630	9740	9740	9740	9740	0
248	20250204	153300	23723401630	9740	9740	9740	9740	0
249	20250204	153200	23723401630	9740	9740	9740	9740	0
250	20250204	153100	23723401630	9740	9740	9740	9740	0
251	20250204	153000	23723401630	9740	9740	9740	9740	13029
252	20250204	152900	23596499170	9720	9720	9720	9720	0
253	20250204	152800	23596499170	9720	9720	9720	9720	0
254	20250204	152700	23596499170	9720	9720	9720	9720	0
255	20250204	152600	23596499170	9720	9720	9720	9720	0
256	20250204	152500	23596499170	9720	9720	9720	9720	0
257	20250204	152400	23596499170	9720	9720	9720	9720	0
258	20250204	152300	23596499170	9720	9720	9720	9720	0
259	20250204	152200	23596499170	9720	9720	9720	9720	0
260	20250204	152100	23596499170	9720	9720	9720	9720	0
261	20250204	152000	23596499170	9720	9720	9720	9720	0
262	20250204	151900	23596499170	9720	9700	9720	9690	2291
263	20250204	151800	23574284350	9700	9710	9740	9700	4288
264	20250204	151700	23532667140	9730	9740	9740	9720	5008
265	20250204	151600	23483944730	9750	9740	9750	9730	1914
266	20250204	151500	23465294090	9740	9740	9760	9740	2856
267	20250204	151400	23437443330	9750	9750	9750	9740	1875
268	20250204	151300	23419173790	9750	9740	9780	9730	8152
269	20250204	151200	23339575060	9740	9710	9740	9710	2198
270	20250204	151100	23318206500	9720	9710	9730	9710	2356
271	20250204	151000	23295299790	9710	9720	9720	9700	1046
272	20250204	150900	23285147560	9720	9760	9760	9710	4314
273	20250204	150800	23243139910	9760	9660	9780	9650	6285
274	20250204	150700	23182104380	9650	9670	9670	9650	627
275	20250204	150600	23176045970	9670	9650	9670	9650	1098
276	20250204	150500	23165441780	9640	9640	9660	9640	2855
277	20250204	150400	23137894300	9650	9640	9650	9640	1149
278	20250204	150300	23126811970	9630	9670	9670	9630	4649
279	20250204	150200	23081959050	9660	9670	9670	9650	4233
280	20250204	150100	23041081970	9670	9670	9670	9660	1017
281	20250204	150000	23031249840	9670	9660	9670	9660	395
282	20250204	145900	23027433100	9660	9660	9670	9660	332
283	20250204	145800	23024224610	9670	9670	9680	9660	4258
284	20250204	145700	22983080240	9690	9690	9700	9670	1783
285	20250204	145600	22965817410	9690	9690	9690	9680	364
286	20250204	145500	22962290940	9690	9710	9710	9690	1789
287	20250204	145400	22944937800	9710	9700	9720	9700	1355
288	20250204	145300	22931776370	9700	9680	9700	9680	2157
289	20250204	145200	22910865860	9680	9670	9690	9670	89
290	20250204	145100	22910004490	9650	9690	9690	9650	4134
291	20250204	145000	22870069190	9690	9680	9700	9670	432
292	20250204	144900	22865887710	9680	9700	9700	9680	278
293	20250204	144800	22863193540	9710	9670	9710	9670	1932
294	20250204	144700	22844486470	9680	9690	9690	9680	359
295	20250204	144600	22841009430	9680	9680	9680	9680	19
296	20250204	144500	22840825510	9680	9690	9690	9670	500
297	20250204	144400	22835986490	9690	9690	9690	9680	279
298	20250204	144300	22833284820	9690	9670	9690	9670	238
299	20250204	144200	22830983200	9670	9670	9670	9670	3176
300	20250204	144100	22800271280	9680	9660	9680	9650	1810
301	20250204	144000	22782780560	9670	9680	9680	9660	1123
302	20250204	143900	22771924250	9690	9700	9700	9660	7542
303	20250204	143800	22698926580	9710	9710	9720	9700	409
304	20250204	143700	22694953350	9720	9700	9720	9700	341
305	20250204	143600	22691645450	9700	9690	9720	9690	982
306	20250204	143500	22682118790	9680	9700	9710	9680	1718
307	20250204	143400	22665473800	9700	9690	9700	9680	2571
308	20250204	143300	22640555670	9690	9680	9700	9680	1975
309	20250204	143200	22621424230	9690	9700	9710	9690	2208
310	20250204	143100	22600016420	9700	9720	9730	9700	2127
311	20250204	143000	22579354490	9720	9720	9720	9700	142
312	20250204	142900	22577975270	9700	9690	9730	9690	474
313	20250204	142800	22573377740	9690	9700	9730	9690	3903
314	20250204	142700	22535517060	9690	9670	9710	9670	1903
315	20250204	142600	22517060790	9680	9680	9690	9670	1845
316	20250204	142500	22499210750	9690	9680	9690	9670	4300
317	20250204	142400	22457577870	9670	9640	9680	9640	2786
318	20250204	142300	22430692100	9630	9630	9640	9630	1364
319	20250204	142200	22417554520	9630	9640	9650	9620	4231
320	20250204	142100	22376800700	9640	9680	9680	9640	6735
321	20250204	142000	22311803670	9660	9620	9670	9620	7208
322	20250204	141900	22242190140	9620	9670	9680	9620	6907
323	20250204	141800	22175532750	9680	9700	9700	9640	10211
324	20250204	141700	22076855300	9700	9700	9780	9700	3106
325	20250204	141600	22046688240	9710	9710	9730	9700	3231
326	20250204	141500	22015313110	9720	9710	9800	9700	19477
327	20250204	141400	21826224900	9710	9760	9760	9710	11077
328	20250204	141300	21718393720	9760	9770	9790	9760	1816
329	20250204	141200	21700660270	9770	9790	9790	9770	1535
330	20250204	141100	21685658110	9780	9820	9820	9780	865
331	20250204	141000	21677186280	9780	9780	9820	9770	10815
332	20250204	140900	21571302270	9780	9790	9810	9760	2401
333	20250204	140800	21547827130	9780	9790	9790	9780	1842
334	20250204	140700	21529797030	9790	9810	9810	9780	3296
335	20250204	140600	21497514850	9810	9780	9820	9780	1778
336	20250204	140500	21480096910	9780	9830	9840	9780	15038
337	20250204	140400	21332698020	9840	9870	9870	9830	2200
338	20250204	140300	21311052290	9850	9860	9880	9850	784
339	20250204	140200	21303322660	9860	9900	9910	9860	795
340	20250204	140100	21295470240	9900	9880	9900	9880	1593
341	20250204	140000	21279723120	9870	9850	9870	9850	417
342	20250204	135900	21275612440	9860	9860	9870	9850	157
343	20250204	135800	21274064720	9850	9870	9870	9850	895
344	20250204	135700	21265246830	9880	9860	9880	9860	484
345	20250204	135600	21260470290	9860	9880	9880	9850	337
346	20250204	135500	21257147340	9850	9860	9860	9840	2877
347	20250204	135400	21228806910	9860	9850	9870	9850	629
348	20250204	135300	21222610760	9840	9880	9880	9830	6725
349	20250204	135200	21156373340	9880	9870	9880	9870	597
350	20250204	135100	21150480700	9890	9890	9890	9860	2900
351	20250204	135000	21121845910	9890	9920	9920	9880	1897
352	20250204	134900	21103071160	9910	9900	9920	9900	956
353	20250204	134800	21093594840	9910	9900	9910	9890	474
354	20250204	134700	21088900850	9890	9880	9890	9880	242
355	20250204	134600	21086508050	9890	9910	9910	9870	1436
356	20250204	134500	21072314080	9890	9910	9910	9890	142
357	20250204	134400	21070908760	9900	9920	9920	9890	2301
358	20250204	134300	21048118940	9930	9940	9950	9910	2799
359	20250204	134200	21020326840	9930	9920	9930	9900	4392
360	20250204	134100	20976818440	9930	9910	9930	9900	2602
361	20250204	134000	20951033010	9910	9900	9910	9900	85
362	20250204	133900	20950190830	9910	9930	9930	9900	619
363	20250204	133800	20944056160	9920	9910	9940	9910	631
364	20250204	133700	20937793940	9890	9890	9930	9890	2011
365	20250204	133600	20917877190	9890	9880	9890	9870	553
366	20250204	133500	20912418740	9890	9880	9890	9870	3048
367	20250204	133400	20882316870	9890	9870	9890	9860	2955
368	20250204	133300	20853154080	9870	9920	9920	9870	6662
369	20250204	133200	20787287670	9940	9910	9940	9910	334
370	20250204	133100	20783976230	9910	9900	9910	9900	1159
371	20250204	133000	20772495630	9900	9900	9910	9900	614
372	20250204	132900	20766415100	9900	9900	9900	9890	488
373	20250204	132800	20761585810	9900	9890	9910	9890	981
374	20250204	132700	20751874520	9890	9950	9950	9890	1839
375	20250204	132600	20733651840	9920	9890	9920	9880	3890
376	20250204	132500	20695167990	9890	9900	9910	9880	4331
377	20250204	132400	20652319450	9890	9910	9910	9880	12990
378	20250204	132300	20523839290	9910	9930	9930	9900	4554
379	20250204	132200	20478692510	9930	9920	9930	9910	2925
380	20250204	132100	20449687490	9920	9940	9940	9920	3916
381	20250204	132000	20410818970	9940	9950	9950	9940	2473
382	20250204	131900	20386231120	9940	9950	9970	9940	1763
383	20250204	131800	20368687100	9950	9980	9980	9940	7690
384	20250204	131700	20292202440	10000	9970	10000	9960	3177
385	20250204	131600	20260527550	9970	9990	9990	9970	2048
386	20250204	131500	20240080390	10000	9990	10000	9990	240
387	20250204	131400	20237682560	9990	10010	10010	9990	1771
388	20250204	131300	20219976050	10010	10020	10030	10010	1020
389	20250204	131200	20209760410	10010	9980	10010	9980	2926
390	20250204	131100	20180511200	9980	9990	9990	9980	1684
391	20250204	131000	20163688900	10000	10000	10000	9990	330
392	20250204	130900	20160389400	10000	10000	10020	10000	3112
393	20250204	130800	20129247280	10010	10020	10030	10000	937
394	20250204	130700	20119864730	10020	10000	10030	10000	3415
395	20250204	130600	20085652290	10000	9970	10010	9970	6321
396	20250204	130500	20022552650	9970	9980	9980	9960	824
397	20250204	130400	20014331920	9970	9950	9980	9950	3630
398	20250204	130300	19978165100	9940	9940	9950	9940	1316
399	20250204	130200	19965083820	9940	9940	9950	9940	577
400	20250204	130100	19959346700	9950	9930	9960	9930	971
401	20250204	130000	19949691490	9920	9930	9930	9920	2034
402	20250204	125900	19929513470	9930	9960	9960	9910	2437
403	20250204	125800	19905314010	9960	9920	9960	9920	6199
404	20250204	125700	19843814850	9930	9940	9950	9930	2396
405	20250204	125600	19820011790	9940	9980	9980	9930	3628
406	20250204	125500	19783863220	9980	9990	9990	9980	1671
407	20250204	125400	19767178500	9990	9970	9990	9970	3523
408	20250204	125300	19732034280	9970	9950	9970	9940	1374
409	20250204	125200	19718357890	9940	9930	9940	9930	618
410	20250204	125100	19712220630	9930	9930	9930	9900	7577
411	20250204	125000	19637072660	9930	9930	9950	9920	2928
412	20250204	124900	19607975930	9940	9910	9940	9900	4632
413	20250204	124800	19562017310	9920	9930	9940	9910	2764
414	20250204	124700	19534593760	9930	9920	9950	9900	12587
415	20250204	124600	19409724770	9920	9940	9950	9920	3012
416	20250204	124500	19379801090	9940	9950	9960	9940	1262
417	20250204	124400	19367248180	9950	9950	9960	9950	329
418	20250204	124300	19363974400	9950	9940	9960	9940	508
419	20250204	124200	19358919600	9950	9950	9950	9940	1452
420	20250204	124100	19344476410	9950	9960	9960	9950	1092
421	20250204	124000	19333607460	9950	9970	9970	9950	2514
422	20250204	123900	19308569300	9970	9960	9970	9950	400
423	20250204	123800	19304586690	9960	9950	9960	9950	1380
424	20250204	123700	19290854960	9950	9930	9950	9930	433
425	20250204	123600	19286547810	9930	9930	9940	9930	285
426	20250204	123500	19283717650	9930	9940	9940	9930	1413
427	20250204	123400	19269685210	9940	9940	9940	9940	1279
428	20250204	123300	19256971950	9940	9930	9950	9930	399
429	20250204	123200	19253006980	9930	9940	9950	9930	2409
430	20250204	123100	19229071580	9940	9930	9950	9930	944
431	20250204	123000	19219689550	9940	9930	9940	9920	4683
432	20250204	122900	19173182640	9940	9950	9960	9940	2071
433	20250204	122800	19152588070	9950	9940	9950	9940	1739
434	20250204	122700	19135301150	9950	9950	9960	9940	1742
435	20250204	122600	19117967150	9960	9960	9960	9950	896
436	20250204	122500	19109050230	9970	9960	9970	9950	2901
437	20250204	122400	19080155950	9970	9980	9980	9960	3430
438	20250204	122300	19045947560	9980	9960	9990	9960	10353
439	20250204	122200	18942782350	9940	9960	9970	9940	2294
440	20250204	122100	18919946830	9970	9970	9970	9960	1178
441	20250204	122000	18908213060	9960	9960	9980	9960	2399
442	20250204	121900	18884313670	9960	10000	10000	9960	2197
443	20250204	121800	18862397880	10000	9970	10000	9970	2266
444	20250204	121700	18839776870	9980	10000	10020	9970	5215
445	20250204	121600	18787686220	10010	10020	10030	10000	2142
446	20250204	121500	18766230110	10020	9950	10050	9950	8151
447	20250204	121400	18684660780	9950	9960	9980	9940	3318
448	20250204	121300	18651639400	9960	9960	9980	9950	3698
449	20250204	121200	18614819130	9960	9980	9990	9960	1639
450	20250204	121100	18598470960	10000	9940	10000	9940	6117
451	20250204	121000	18537474540	9940	9940	9960	9940	3643
452	20250204	120900	18501238340	9940	9930	9980	9910	5379
453	20250204	120800	18447740100	9920	9990	10000	9870	28402
454	20250204	120700	18165982050	10000	10020	10040	9980	10358
455	20250204	120600	18062366860	10010	10050	10050	9990	8696
456	20250204	120500	17975168280	10040	10100	10120	10030	17347
457	20250204	120400	17800568040	10100	9970	10150	9950	48533
458	20250204	120300	17311523210	9970	9930	9970	9920	10978
459	20250204	120200	17202361020	9960	9970	10000	9880	33431
460	20250204	120100	16870508980	9970	10030	10030	9970	10527
461	20250204	120000	16765315070	10030	9960	10030	9960	17546
462	20250204	115900	16590018390	9960	10000	10020	9950	38926
463	20250204	115800	16201500090	9990	10200	10200	9960	92790
464	20250204	115700	15270196330	10200	10160	10260	10140	30281
465	20250204	115600	14960795610	10150	10240	10240	10130	45648
466	20250204	115500	14496764990	10220	10270	10280	10190	34629
467	20250204	115400	14142467350	10270	10230	10290	10190	44341
468	20250204	115300	13688571590	10240	10320	10320	10210	65728
469	20250204	115200	13013776940	10320	10190	10360	10190	119487
470	20250204	115100	11786042000	10190	10270	10270	10150	73259
471	20250204	115000	11037600270	10260	10250	10330	10180	183892
472	20250204	114900	9149550350	10240	9940	10300	9940	268915
473	20250204	114800	6410042390	9930	9810	9930	9800	19908
474	20250204	114700	6213161730	9810	9810	9810	9810	301
475	20250204	114600	6210208920	9810	9800	9810	9800	289
476	20250204	114500	6207374440	9800	9790	9800	9790	3821
477	20250204	114400	6169937010	9790	9760	9800	9760	3639
478	20250204	114300	6134347600	9750	9760	9760	9750	376
479	20250204	114200	6130678060	9740	9750	9750	9740	2987
480	20250204	114100	6101580170	9750	9730	9750	9720	389
481	20250204	114000	6097798230	9730	9750	9750	9720	4707
482	20250204	113900	6051986610	9750	9750	9770	9730	4868
483	20250204	113800	6004535390	9740	9760	9770	9740	8425
484	20250204	113700	5922323500	9770	9780	9780	9770	1283
485	20250204	113600	5909786380	9790	9770	9790	9770	331
486	20250204	113500	5906549050	9780	9760	9780	9760	266
487	20250204	113400	5903949840	9770	9780	9790	9770	1565
488	20250204	113300	5888654170	9790	9780	9790	9780	1123
489	20250204	113200	5877671000	9780	9780	9790	9780	454
490	20250204	113100	5873230650	9780	9790	9790	9780	394
491	20250204	113000	5869374010	9790	9780	9800	9780	1113
492	20250204	112900	5858480380	9800	9790	9800	9780	2210
493	20250204	112800	5836850950	9790	9800	9800	9790	239
494	20250204	112700	5834509760	9790	9800	9800	9790	70
495	20250204	112600	5833824260	9800	9810	9810	9800	861
496	20250204	112500	5825386450	9810	9810	9810	9810	28
497	20250204	112400	5825111770	9820	9800	9820	9800	123
498	20250204	112300	5823905150	9810	9800	9810	9800	41
499	20250204	112200	5823503110	9800	9810	9810	9800	370
500	20250204	112100	5819875280	9820	9820	9820	9810	286
501	20250204	112000	5817067360	9810	9810	9810	9810	61
502	20250204	111900	5816468950	9810	9810	9810	9810	227
503	20250204	111800	5814242080	9820	9820	9820	9820	24
504	20250204	111700	5814006400	9810	9810	9810	9810	313
505	20250204	111600	5810935870	9800	9820	9820	9800	68
506	20250204	111500	5810269450	9800	9800	9800	9800	17
507	20250204	111400	5810102850	9810	9820	9820	9800	1590
508	20250204	111300	5794509630	9810	9810	9810	9810	313
509	20250204	111200	5791439100	9820	9810	9820	9810	50
510	20250204	111100	5790948360	9820	9810	9820	9810	878
511	20250204	111000	5782327920	9810	9810	9820	9810	1021
512	20250204	110900	5772311810	9810	9810	9810	9810	579
513	20250204	110800	5766631820	9810	9810	9810	9800	2350
514	20250204	110700	5743578390	9810	9800	9810	9800	29
515	20250204	110600	5743293960	9810	9810	9810	9800	506
516	20250204	110500	5738330420	9810	9800	9810	9800	279
517	20250204	110400	5735594570	9800	9810	9810	9800	998
518	20250204	110300	5725805230	9820	9820	9820	9810	274
519	20250204	110200	5723115240	9820	9830	9830	9820	844
520	20250204	110100	5714826600	9830	9820	9830	9820	320
521	20250204	110000	5711681510	9830	9830	9840	9830	613
522	20250204	105900	5705655710	9840	9840	9840	9840	592
523	20250204	105800	5699830430	9840	9830	9850	9830	919
524	20250204	105700	5690795810	9830	9830	9830	9830	24
525	20250204	105600	5690559890	9820	9820	9830	9810	264
526	20250204	105500	5687967810	9820	9800	9820	9800	496
527	20250204	105400	5683103550	9790	9810	9820	9790	1835
528	20250204	105300	5665129120	9810	9830	9830	9810	284
529	20250204	105200	5662340730	9810	9820	9830	9810	320
530	20250204	105100	5659200460	9820	9790	9820	9790	619
531	20250204	105000	5653130720	9790	9810	9810	9790	883
532	20250204	104900	5644481660	9810	9790	9810	9790	351
533	20250204	104800	5641044850	9780	9810	9810	9760	3812
534	20250204	104700	5603761640	9810	9790	9820	9790	1143
535	20250204	104600	5592555700	9790	9790	9800	9770	2090
536	20250204	104500	5572106900	9790	9810	9810	9790	1010
537	20250204	104400	5562215120	9810	9820	9820	9800	241
538	20250204	104300	5559852510	9820	9830	9830	9800	1770
539	20250204	104200	5542487240	9830	9830	9840	9830	262
540	20250204	104100	5539910760	9840	9850	9850	9830	147
541	20250204	104000	5538464590	9850	9840	9850	9840	293
542	20250204	103900	5535581450	9850	9850	9850	9850	26
543	20250204	103800	5535325350	9850	9850	9850	9850	814
544	20250204	103700	5527307450	9860	9860	9870	9850	222
545	20250204	103600	5525118830	9860	9860	9860	9860	460
546	20250204	103500	5520583230	9840	9860	9860	9840	1227
547	20250204	103400	5508493540	9860	9860	9870	9840	1204
548	20250204	103300	5496631870	9860	9870	9870	9840	2406
549	20250204	103200	5472909150	9870	9860	9870	9840	1627
550	20250204	103100	5456865670	9860	9820	9880	9820	2570
551	20250204	103000	5431527610	9820	9820	9820	9810	281
552	20250204	102900	5428768880	9820	9820	9820	9800	923
553	20250204	102800	5419719380	9810	9810	9820	9810	538
554	20250204	102700	5414437190	9810	9820	9820	9810	1894
555	20250204	102600	5395846080	9830	9830	9840	9830	785
556	20250204	102500	5388129330	9840	9830	9850	9830	857
557	20250204	102400	5379701100	9830	9850	9850	9830	2125
558	20250204	102300	5358788120	9870	9850	9870	9840	1218
559	20250204	102200	5346784530	9840	9860	9870	9840	1294
560	20250204	102100	5334029890	9860	9860	9860	9850	1037
561	20250204	102000	5323807760	9860	9850	9860	9840	1467
562	20250204	101900	5309350180	9850	9830	9870	9830	2623
563	20250204	101800	5283522990	9830	9820	9830	9800	1712
564	20250204	101700	5266716330	9830	9840	9870	9830	1707
565	20250204	101600	5249915230	9840	9830	9840	9830	419
566	20250204	101500	5245793410	9830	9810	9830	9800	1887
567	20250204	101400	5227264050	9810	9810	9820	9800	2247
568	20250204	101300	5205233880	9820	9800	9820	9800	255
569	20250204	101200	5202732250	9800	9800	9810	9800	269
570	20250204	101100	5200094680	9810	9780	9810	9780	937
571	20250204	101000	5190915460	9780	9780	9790	9780	2147
572	20250204	100900	5169917790	9780	9760	9780	9760	174
573	20250204	100800	5168218250	9750	9810	9810	9750	3842
574	20250204	100700	5130653310	9810	9800	9820	9800	728
575	20250204	100600	5123515880	9810	9830	9830	9810	974
576	20250204	100500	5113947990	9830	9810	9830	9800	534
577	20250204	100400	5108712510	9820	9810	9820	9800	1212
578	20250204	100300	5096813190	9800	9790	9810	9790	1692
579	20250204	100200	5080244900	9790	9820	9820	9790	1473
580	20250204	100100	5065808750	9820	9840	9840	9810	1391
581	20250204	100000	5052149630	9840	9840	9840	9820	1150
582	20250204	095900	5040834910	9830	9820	9830	9800	1935
583	20250204	095800	5021834940	9840	9840	9840	9830	2495
584	20250204	095700	4997287230	9840	9820	9840	9810	2132
585	20250204	095600	4976346260	9820	9820	9820	9820	1363
586	20250204	095500	4962961600	9820	9820	9830	9800	2182
587	20250204	095400	4941556750	9820	9800	9820	9780	2651
588	20250204	095300	4915576590	9790	9780	9790	9770	1852
589	20250204	095200	4897469930	9780	9790	9790	9770	3714
590	20250204	095100	4861135380	9800	9790	9810	9790	1317
591	20250204	095000	4848238780	9800	9790	9810	9790	3893
592	20250204	094900	4810096130	9790	9770	9790	9760	2163
593	20250204	094800	4788956450	9760	9740	9760	9730	1952
594	20250204	094700	4769945200	9730	9750	9750	9730	1788
595	20250204	094600	4752530560	9740	9750	9750	9720	5507
596	20250204	094500	4698937950	9750	9780	9790	9740	7268
597	20250204	094400	4627988350	9790	9800	9800	9780	2643
598	20250204	094300	4602122510	9780	9790	9800	9780	2031
599	20250204	094200	4582240330	9790	9830	9830	9790	3018
600	20250204	094100	4552635230	9830	9810	9830	9790	2951
601	20250204	094000	4523720390	9800	9800	9820	9800	821
602	20250204	093900	4515670890	9800	9790	9800	9780	3777
603	20250204	093800	4478706780	9790	9810	9810	9790	1581
604	20250204	093700	4463218250	9810	9810	9820	9800	3507
605	20250204	093600	4428839030	9810	9810	9820	9800	4205
606	20250204	093500	4387605880	9810	9840	9840	9810	3881
607	20250204	093400	4349468840	9850	9880	9900	9850	5823
608	20250204	093300	4292023030	9870	9850	9880	9840	3431
609	20250204	093200	4258188260	9860	9860	9870	9850	1280
610	20250204	093100	4245568990	9860	9840	9860	9820	3098
611	20250204	093000	4215087500	9840	9800	9850	9800	4668
612	20250204	092900	4169248540	9810	9810	9830	9790	3565
613	20250204	092800	4134281670	9820	9820	9830	9810	1286
614	20250204	092700	4121660620	9820	9820	9830	9800	4802
615	20250204	092600	4074550230	9820	9810	9840	9800	2504
616	20250204	092500	4049965890	9810	9830	9840	9790	8841
617	20250204	092400	3963255500	9830	9840	9840	9820	3956
618	20250204	092300	3924377600	9840	9890	9890	9830	7787
619	20250204	092200	3847700830	9890	9840	9900	9840	9811
620	20250204	092100	3750898600	9840	9890	9890	9830	7523
621	20250204	092000	3676784190	9890	9880	9910	9870	4615
622	20250204	091900	3631122800	9870	9900	9900	9830	10956
623	20250204	091800	3522967050	9900	9950	9960	9890	9546
624	20250204	091700	3428256170	9950	9980	9990	9940	12244
625	20250204	091600	3306260400	9980	10020	10030	9960	14982
626	20250204	091500	3156442440	10040	10110	10120	10020	25985
627	20250204	091400	2894609960	10120	10090	10180	10020	60849
628	20250204	091300	2280242520	10090	9980	10110	9980	43220
629	20250204	091200	1845820550	9970	9930	10010	9930	12679
630	20250204	091100	1719362330	9920	9930	9970	9910	8375
631	20250204	091000	1636096640	9930	10010	10010	9930	17043
632	20250204	090900	1466119250	10030	9910	10040	9900	27716
633	20250204	090800	1190274630	9910	9830	9910	9830	14383
634	20250204	090700	1048073190	9830	9820	9870	9810	9607
635	20250204	090600	953546620	9820	9870	9880	9810	12178
636	20250204	090500	833792130	9870	9860	9920	9820	22104
637	20250204	090400	615900930	9860	9750	9880	9740	22033
638	20250204	090300	400044770	9750	9740	9790	9690	9003
639	20250204	090200	312335520	9750	9690	9750	9680	5780
640	20250204	090100	256233620	9700	9700	9720	9650	7128
641	20250204	090000	187168540	9710	9700	9790	9680	19162