KissMeData/200470/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203200	367897050	2470	2470	2470	2470	1656
3	20250204	203100	367897050	2470	2470	2470	2470	0
4	20250204	203000	367897050	2470	2470	2470	2470	0
5	20250204	202900	367897050	2470	2470	2470	2470	0
6	20250204	202800	367897050	2470	2470	2470	2470	0
7	20250204	202700	367897050	2470	2470	2470	2470	0
8	20250204	202600	367897050	2470	2470	2470	2470	0
9	20250204	202500	367897050	2470	2470	2470	2470	0
10	20250204	202400	367897050	2470	2470	2470	2470	0
11	20250204	202300	367897050	2470	2470	2470	2470	0
12	20250204	202200	367897050	2470	2470	2470	2470	0
13	20250204	202100	367897050	2470	2470	2470	2470	0
14	20250204	202000	367897050	2470	2470	2470	2470	0
15	20250204	201900	367897050	2470	2470	2470	2470	0
16	20250204	201800	367897050	2470	2470	2470	2470	0
17	20250204	201700	367897050	2470	2470	2470	2470	0
18	20250204	201600	367897050	2470	2470	2470	2470	0
19	20250204	201500	367897050	2470	2470	2470	2470	0
20	20250204	201400	367897050	2470	2470	2470	2470	0
21	20250204	201300	367897050	2470	2470	2470	2470	0
22	20250204	201200	367897050	2470	2470	2470	2470	0
23	20250204	201100	367897050	2470	2470	2470	2470	0
24	20250204	201000	367897050	2470	2470	2470	2470	0
25	20250204	200900	367897050	2470	2470	2470	2470	0
26	20250204	200800	367897050	2470	2470	2470	2470	0
27	20250204	200700	367897050	2470	2470	2470	2470	0
28	20250204	200600	367897050	2470	2470	2470	2470	0
29	20250204	200500	367897050	2470	2470	2470	2470	0
30	20250204	200400	367897050	2470	2470	2470	2470	0
31	20250204	200300	367897050	2470	2470	2470	2470	0
32	20250204	200200	367897050	2470	2470	2470	2470	1656
33	20250204	200100	367897050	2470	2470	2470	2470	0
34	20250204	200000	367897050	2470	2470	2470	2470	0
35	20250204	195900	367897050	2470	2470	2470	2470	0
36	20250204	195800	367897050	2470	2470	2470	2470	0
37	20250204	195700	367897050	2470	2470	2470	2470	0
38	20250204	195600	367897050	2470	2470	2470	2470	0
39	20250204	195500	367897050	2470	2470	2470	2470	0
40	20250204	195400	367897050	2470	2470	2470	2470	0
41	20250204	195300	367897050	2470	2470	2470	2470	0
42	20250204	195200	367897050	2470	2470	2470	2470	0
43	20250204	195100	367897050	2470	2470	2470	2470	0
44	20250204	195000	367897050	2470	2470	2470	2470	0
45	20250204	194900	367897050	2470	2470	2470	2470	0
46	20250204	194800	367897050	2470	2470	2470	2470	0
47	20250204	194700	367897050	2470	2470	2470	2470	0
48	20250204	194600	367897050	2470	2470	2470	2470	0
49	20250204	194500	367897050	2470	2470	2470	2470	0
50	20250204	194400	367897050	2470	2470	2470	2470	0
51	20250204	194300	367897050	2470	2470	2470	2470	0
52	20250204	194200	367897050	2470	2470	2470	2470	0
53	20250204	194100	367897050	2470	2470	2470	2470	0
54	20250204	194000	367897050	2470	2470	2470	2470	0
55	20250204	193900	367897050	2470	2470	2470	2470	0
56	20250204	193800	367897050	2470	2470	2470	2470	0
57	20250204	193700	367897050	2470	2470	2470	2470	0
58	20250204	193600	367897050	2470	2470	2470	2470	0
59	20250204	193500	367897050	2470	2470	2470	2470	0
60	20250204	193400	367897050	2470	2470	2470	2470	0
61	20250204	193300	367897050	2470	2470	2470	2470	0
62	20250204	193200	367897050	2470	2470	2470	2470	1656
63	20250204	193100	367897050	2470	2470	2470	2470	0
64	20250204	193000	367897050	2470	2470	2470	2470	0
65	20250204	192900	367897050	2470	2470	2470	2470	0
66	20250204	192800	367897050	2470	2470	2470	2470	0
67	20250204	192700	367897050	2470	2470	2470	2470	0
68	20250204	192600	367897050	2470	2470	2470	2470	0
69	20250204	192500	367897050	2470	2470	2470	2470	0
70	20250204	192400	367897050	2470	2470	2470	2470	0
71	20250204	192300	367897050	2470	2470	2470	2470	0
72	20250204	192200	367897050	2470	2470	2470	2470	0
73	20250204	192100	367897050	2470	2470	2470	2470	0
74	20250204	192000	367897050	2470	2470	2470	2470	0
75	20250204	191900	367897050	2470	2470	2470	2470	0
76	20250204	191800	367897050	2470	2470	2470	2470	0
77	20250204	191700	367897050	2470	2470	2470	2470	0
78	20250204	191600	367897050	2470	2470	2470	2470	0
79	20250204	191500	367897050	2470	2470	2470	2470	0
80	20250204	191400	367897050	2470	2470	2470	2470	0
81	20250204	191300	367897050	2470	2470	2470	2470	0
82	20250204	191200	367897050	2470	2470	2470	2470	0
83	20250204	191100	367897050	2470	2470	2470	2470	0
84	20250204	191000	367897050	2470	2470	2470	2470	0
85	20250204	190900	367897050	2470	2470	2470	2470	0
86	20250204	190800	367897050	2470	2470	2470	2470	0
87	20250204	190700	367897050	2470	2470	2470	2470	0
88	20250204	190600	367897050	2470	2470	2470	2470	0
89	20250204	190500	367897050	2470	2470	2470	2470	0
90	20250204	190400	367897050	2470	2470	2470	2470	0
91	20250204	190300	367897050	2470	2470	2470	2470	0
92	20250204	190200	367897050	2470	2470	2470	2470	1656
93	20250204	190100	367897050	2470	2470	2470	2470	0
94	20250204	190000	367897050	2470	2470	2470	2470	0
95	20250204	185900	367897050	2470	2470	2470	2470	0
96	20250204	185800	367897050	2470	2470	2470	2470	0
97	20250204	185700	367897050	2470	2470	2470	2470	0
98	20250204	185600	367897050	2470	2470	2470	2470	0
99	20250204	185500	367897050	2470	2470	2470	2470	0
100	20250204	185400	367897050	2470	2470	2470	2470	0
101	20250204	185300	367897050	2470	2470	2470	2470	0
102	20250204	185200	367897050	2470	2470	2470	2470	0
103	20250204	185100	367897050	2470	2470	2470	2470	0
104	20250204	185000	367897050	2470	2470	2470	2470	0
105	20250204	184900	367897050	2470	2470	2470	2470	0
106	20250204	184800	367897050	2470	2470	2470	2470	0
107	20250204	184700	367897050	2470	2470	2470	2470	0
108	20250204	184600	367897050	2470	2470	2470	2470	0
109	20250204	184500	367897050	2470	2470	2470	2470	0
110	20250204	184400	367897050	2470	2470	2470	2470	0
111	20250204	184300	367897050	2470	2470	2470	2470	0
112	20250204	184200	367897050	2470	2470	2470	2470	0
113	20250204	184100	367897050	2470	2470	2470	2470	0
114	20250204	184000	367897050	2470	2470	2470	2470	0
115	20250204	183900	367897050	2470	2470	2470	2470	0
116	20250204	183800	367897050	2470	2470	2470	2470	0
117	20250204	183700	367897050	2470	2470	2470	2470	0
118	20250204	183600	367897050	2470	2470	2470	2470	0
119	20250204	183500	367897050	2470	2470	2470	2470	0
120	20250204	183400	367897050	2470	2470	2470	2470	0
121	20250204	183300	367897050	2470	2470	2470	2470	0
122	20250204	183200	367897050	2470	2470	2470	2470	1656
123	20250204	183100	367897050	2470	2470	2470	2470	0
124	20250204	183000	367897050	2470	2470	2470	2470	0
125	20250204	182900	367897050	2470	2470	2470	2470	0
126	20250204	182800	367897050	2470	2470	2470	2470	0
127	20250204	182700	367897050	2470	2470	2470	2470	0
128	20250204	182600	367897050	2470	2470	2470	2470	0
129	20250204	182500	367897050	2470	2470	2470	2470	0
130	20250204	182400	367897050	2470	2470	2470	2470	0
131	20250204	182300	367897050	2470	2470	2470	2470	0
132	20250204	182200	367897050	2470	2470	2470	2470	0
133	20250204	182100	367897050	2470	2470	2470	2470	0
134	20250204	182000	367897050	2470	2470	2470	2470	0
135	20250204	181900	367897050	2470	2470	2470	2470	0
136	20250204	181800	367897050	2470	2470	2470	2470	0
137	20250204	181700	367897050	2470	2470	2470	2470	0
138	20250204	181600	367897050	2470	2470	2470	2470	0
139	20250204	181500	367897050	2470	2470	2470	2470	0
140	20250204	181400	367897050	2470	2470	2470	2470	0
141	20250204	181300	367897050	2470	2470	2470	2470	0
142	20250204	181200	367897050	2470	2470	2470	2470	0
143	20250204	181100	367897050	2470	2470	2470	2470	0
144	20250204	181000	367897050	2470	2470	2470	2470	0
145	20250204	180900	367897050	2470	2470	2470	2470	0
146	20250204	180800	367897050	2470	2470	2470	2470	0
147	20250204	180700	367897050	2470	2470	2470	2470	0
148	20250204	180600	367897050	2470	2470	2470	2470	0
149	20250204	180500	367897050	2470	2470	2470	2470	0
150	20250204	180400	367897050	2470	2470	2470	2470	0
151	20250204	180300	367897050	2470	2470	2470	2470	0
152	20250204	180200	367897050	2470	2470	2470	2470	1656
153	20250204	180100	367897050	2470	2470	2470	2470	0
154	20250204	180000	367897050	2470	2470	2470	2470	0
155	20250204	175900	367897050	2470	2470	2470	2470	0
156	20250204	175800	367897050	2470	2470	2470	2470	0
157	20250204	175700	367897050	2470	2470	2470	2470	0
158	20250204	175600	367897050	2470	2470	2470	2470	0
159	20250204	175500	367897050	2470	2470	2470	2470	0
160	20250204	175400	367897050	2470	2470	2470	2470	0
161	20250204	175300	367897050	2470	2470	2470	2470	0
162	20250204	175200	367897050	2470	2470	2470	2470	0
163	20250204	175100	367897050	2470	2470	2470	2470	0
164	20250204	175000	367897050	2470	2470	2470	2470	0
165	20250204	174900	367897050	2470	2470	2470	2470	0
166	20250204	174800	367897050	2470	2470	2470	2470	0
167	20250204	174700	367897050	2470	2470	2470	2470	0
168	20250204	174600	367897050	2470	2470	2470	2470	0
169	20250204	174500	367897050	2470	2470	2470	2470	0
170	20250204	174400	367897050	2470	2470	2470	2470	0
171	20250204	174300	367897050	2470	2470	2470	2470	0
172	20250204	174200	367897050	2470	2470	2470	2470	0
173	20250204	174100	367897050	2470	2470	2470	2470	0
174	20250204	174000	367897050	2470	2470	2470	2470	0
175	20250204	173900	367897050	2470	2470	2470	2470	0
176	20250204	173800	367897050	2470	2470	2470	2470	0
177	20250204	173700	367897050	2470	2470	2470	2470	0
178	20250204	173600	367897050	2470	2470	2470	2470	0
179	20250204	173500	367897050	2470	2470	2470	2470	0
180	20250204	173400	367897050	2470	2470	2470	2470	0
181	20250204	173300	367897050	2470	2470	2470	2470	0
182	20250204	173200	367897050	2470	2470	2470	2470	1656
183	20250204	173100	367897050	2470	2470	2470	2470	0
184	20250204	173000	367897050	2470	2470	2470	2470	0
185	20250204	172900	367897050	2470	2470	2470	2470	0
186	20250204	172800	367897050	2470	2470	2470	2470	0
187	20250204	172700	367897050	2470	2470	2470	2470	0
188	20250204	172600	367897050	2470	2470	2470	2470	0
189	20250204	172500	367897050	2470	2470	2470	2470	0
190	20250204	172400	367897050	2470	2470	2470	2470	0
191	20250204	172300	367897050	2470	2470	2470	2470	0
192	20250204	172200	367897050	2470	2470	2470	2470	0
193	20250204	172100	367897050	2470	2470	2470	2470	0
194	20250204	172000	367897050	2470	2470	2470	2470	0
195	20250204	171900	367897050	2470	2470	2470	2470	0
196	20250204	171800	367897050	2470	2470	2470	2470	0
197	20250204	171700	367897050	2470	2470	2470	2470	0
198	20250204	171600	367897050	2470	2470	2470	2470	0
199	20250204	171500	367897050	2470	2470	2470	2470	0
200	20250204	171400	367897050	2470	2470	2470	2470	0
201	20250204	171300	367897050	2470	2470	2470	2470	0
202	20250204	171200	367897050	2470	2470	2470	2470	0
203	20250204	171100	367897050	2470	2470	2470	2470	0
204	20250204	171000	367897050	2470	2470	2470	2470	0
205	20250204	170900	367897050	2470	2470	2470	2470	0
206	20250204	170800	367897050	2470	2470	2470	2470	0
207	20250204	170700	367897050	2470	2470	2470	2470	0
208	20250204	170600	367897050	2470	2470	2470	2470	0
209	20250204	170500	367897050	2470	2470	2470	2470	0
210	20250204	170400	367897050	2470	2470	2470	2470	0
211	20250204	170300	367897050	2470	2470	2470	2470	0
212	20250204	170200	367897050	2470	2470	2470	2470	1656
213	20250204	170100	367897050	2470	2470	2470	2470	0
214	20250204	170000	367897050	2470	2470	2470	2470	0
215	20250204	165900	367897050	2470	2470	2470	2470	0
216	20250204	165800	367897050	2470	2470	2470	2470	0
217	20250204	165700	367897050	2470	2470	2470	2470	0
218	20250204	165600	367897050	2470	2470	2470	2470	0
219	20250204	165500	367897050	2470	2470	2470	2470	0
220	20250204	165400	367897050	2470	2470	2470	2470	0
221	20250204	165300	367897050	2470	2470	2470	2470	0
222	20250204	165200	367897050	2470	2470	2470	2470	0
223	20250204	165100	367897050	2470	2470	2470	2470	0
224	20250204	165000	367897050	2470	2470	2470	2470	0
225	20250204	164900	367897050	2470	2470	2470	2470	0
226	20250204	164800	367897050	2470	2470	2470	2470	0
227	20250204	164700	367897050	2470	2470	2470	2470	0
228	20250204	164600	367897050	2470	2470	2470	2470	0
229	20250204	164500	367897050	2470	2470	2470	2470	0
230	20250204	164400	367897050	2470	2470	2470	2470	0
231	20250204	164300	367897050	2470	2470	2470	2470	0
232	20250204	164200	367897050	2470	2470	2470	2470	0
233	20250204	164100	367897050	2470	2470	2470	2470	0
234	20250204	164000	367897050	2470	2470	2470	2470	0
235	20250204	163900	367897050	2470	2470	2470	2470	0
236	20250204	163800	367897050	2470	2470	2470	2470	0
237	20250204	163700	367897050	2470	2470	2470	2470	0
238	20250204	163600	367897050	2470	2470	2470	2470	0
239	20250204	163500	367897050	2470	2470	2470	2470	0
240	20250204	163400	367897050	2470	2470	2470	2470	0
241	20250204	163300	367897050	2470	2470	2470	2470	0
242	20250204	163200	367897050	2470	2470	2470	2470	1656
243	20250204	163100	367897050	2470	2470	2470	2470	0
244	20250204	163000	367897050	2470	2470	2470	2470	0
245	20250204	162900	367897050	2470	2470	2470	2470	0
246	20250204	162800	367897050	2470	2470	2470	2470	0
247	20250204	162700	367897050	2470	2470	2470	2470	0
248	20250204	162600	367897050	2470	2470	2470	2470	0
249	20250204	162500	367897050	2470	2470	2470	2470	0
250	20250204	162400	367897050	2470	2470	2470	2470	0
251	20250204	162300	367897050	2470	2470	2470	2470	0
252	20250204	162200	367897050	2470	2470	2470	2470	0
253	20250204	162100	367897050	2470	2470	2470	2470	0
254	20250204	162000	367897050	2470	2470	2470	2470	0
255	20250204	161900	367897050	2470	2470	2470	2470	0
256	20250204	161800	367897050	2470	2470	2470	2470	0
257	20250204	161700	367897050	2470	2470	2470	2470	0
258	20250204	161600	367897050	2470	2470	2470	2470	0
259	20250204	161500	367897050	2470	2470	2470	2470	0
260	20250204	161400	367897050	2470	2470	2470	2470	0
261	20250204	161300	367897050	2470	2470	2470	2470	0
262	20250204	161200	367897050	2470	2470	2470	2470	0
263	20250204	161100	367897050	2470	2470	2470	2470	0
264	20250204	161000	367897050	2470	2470	2470	2470	0
265	20250204	160900	367897050	2470	2470	2470	2470	0
266	20250204	160800	367897050	2470	2470	2470	2470	0
267	20250204	160700	367897050	2470	2470	2470	2470	0
268	20250204	160600	367897050	2470	2470	2470	2470	0
269	20250204	160500	367897050	2470	2470	2470	2470	0
270	20250204	160400	367897050	2470	2470	2470	2470	0
271	20250204	160300	367897050	2470	2470	2470	2470	0
272	20250204	160200	367897050	2470	2470	2470	2470	1656
273	20250204	160100	367897050	2470	2470	2470	2470	0
274	20250204	160000	367897050	2470	2470	2470	2470	0
275	20250204	155900	367897050	2470	2470	2470	2470	0
276	20250204	155800	367897050	2470	2470	2470	2470	0
277	20250204	155700	367897050	2470	2470	2470	2470	0
278	20250204	155600	367897050	2470	2470	2470	2470	0
279	20250204	155500	367897050	2470	2470	2470	2470	0
280	20250204	155400	367897050	2470	2470	2470	2470	0
281	20250204	155300	367897050	2470	2470	2470	2470	0
282	20250204	155200	367897050	2470	2470	2470	2470	0
283	20250204	155100	367897050	2470	2470	2470	2470	0
284	20250204	155000	367897050	2470	2470	2470	2470	0
285	20250204	154900	367897050	2470	2470	2470	2470	0
286	20250204	154800	367897050	2470	2470	2470	2470	0
287	20250204	154700	367897050	2470	2470	2470	2470	0
288	20250204	154600	367897050	2470	2470	2470	2470	0
289	20250204	154500	367897050	2470	2470	2470	2470	0
290	20250204	154400	367897050	2470	2470	2470	2470	0
291	20250204	154300	367897050	2470	2470	2470	2470	0
292	20250204	154200	367897050	2470	2470	2470	2470	0
293	20250204	154100	367897050	2470	2470	2470	2470	0
294	20250204	154000	367897050	2470	2470	2470	2470	0
295	20250204	153900	367897050	2470	2470	2470	2470	0
296	20250204	153800	367897050	2470	2470	2470	2470	0
297	20250204	153700	367897050	2470	2470	2470	2470	0
298	20250204	153600	367897050	2470	2470	2470	2470	0
299	20250204	153500	367897050	2470	2470	2470	2470	0
300	20250204	153400	367897050	2470	2470	2470	2470	0
301	20250204	153300	367897050	2470	2470	2470	2470	0
302	20250204	153200	367897050	2470	2470	2470	2470	1656
303	20250204	153100	367897050	2470	2470	2470	2470	0
304	20250204	153000	367897050	2470	2470	2470	2470	1656
305	20250204	152900	363806730	2485	2485	2485	2485	0
306	20250204	152800	363806730	2485	2485	2485	2485	0
307	20250204	152700	363806730	2485	2485	2485	2485	0
308	20250204	152600	363806730	2485	2485	2485	2485	0
309	20250204	152500	363806730	2485	2485	2485	2485	0
310	20250204	152400	363806730	2485	2485	2485	2485	0
311	20250204	152300	363806730	2485	2485	2485	2485	0
312	20250204	152200	363806730	2485	2485	2485	2485	0
313	20250204	152100	363806730	2485	2485	2485	2485	0
314	20250204	152000	363806730	2485	2485	2485	2485	0
315	20250204	151900	363806730	2485	2485	2485	2465	40
316	20250204	151800	363707930	2485	2475	2485	2470	510
317	20250204	151700	362448190	2485	2490	2490	2470	64
318	20250204	151600	362289790	2490	2470	2490	2470	5
319	20250204	151500	362277420	2490	2475	2490	2475	128
320	20250204	151400	361959425	2485	2485	2485	2485	5
321	20250204	151300	361947000	2480	2485	2485	2480	2
322	20250204	151200	361942035	2485	2480	2485	2480	110
323	20250204	151100	361669230	2480	2480	2480	2480	180
324	20250204	151000	361222830	2480	2475	2480	2475	743
325	20250204	150900	359380355	2485	2485	2485	2475	324
326	20250204	150800	358577305	2485	2485	2485	2485	100
327	20250204	150700	358328805	2485	2485	2485	2485	0
328	20250204	150600	358328805	2485	2465	2485	2465	142
329	20250204	150500	357977240	2465	2475	2485	2465	940
330	20250204	150400	355658300	2490	2485	2490	2485	54
331	20250204	150300	355524105	2490	2480	2490	2480	171
332	20250204	150200	355099310	2485	2485	2485	2485	1
333	20250204	150100	355096825	2485	2480	2485	2480	5
334	20250204	150000	355084415	2480	2490	2490	2480	69
335	20250204	145900	354913095	2490	2490	2490	2490	214
336	20250204	145800	354380235	2490	2485	2490	2485	841
337	20250204	145700	352290345	2485	2480	2485	2480	1438
338	20250204	145600	348723600	2485	2475	2485	2475	2535
339	20250204	145500	342446145	2480	2480	2480	2470	406
340	20250204	145400	341443265	2480	2480	2480	2480	11
341	20250204	145300	341415985	2475	2470	2475	2470	1150
342	20250204	145200	338573045	2470	2450	2470	2450	69
343	20250204	145100	338403195	2470	2470	2470	2470	347
344	20250204	145000	337546105	2470	2470	2470	2450	3965
345	20250204	144900	327822905	2465	2465	2465	2465	1
346	20250204	144800	327820440	2470	2475	2480	2450	4938
347	20250204	144700	315700280	2480	2480	2480	2480	342
348	20250204	144600	314852120	2480	2470	2480	2465	1923
349	20250204	144500	310111410	2475	2475	2475	2475	226
350	20250204	144400	309552060	2465	2480	2480	2465	1403
351	20250204	144300	306093620	2475	2475	2475	2475	4
352	20250204	144200	306083720	2480	2480	2480	2480	0
353	20250204	144100	306083720	2480	2480	2480	2480	41
354	20250204	144000	305982040	2480	2480	2480	2480	0
355	20250204	143900	305982040	2480	2480	2480	2480	0
356	20250204	143800	305982040	2480	2480	2480	2480	0
357	20250204	143700	305982040	2480	2480	2480	2480	0
358	20250204	143600	305982040	2480	2480	2480	2480	23
359	20250204	143500	305925000	2480	2480	2480	2480	0
360	20250204	143400	305925000	2480	2480	2480	2480	0
361	20250204	143300	305925000	2480	2480	2480	2480	0
362	20250204	143200	305925000	2480	2480	2480	2480	0
363	20250204	143100	305925000	2480	2480	2480	2480	0
364	20250204	143000	305925000	2480	2480	2480	2480	5
365	20250204	142900	305912600	2475	2475	2475	2475	0
366	20250204	142800	305912600	2475	2465	2475	2465	1240
367	20250204	142700	302854320	2465	2460	2465	2460	101
368	20250204	142600	302605855	2460	2460	2460	2460	0
369	20250204	142500	302605855	2460	2460	2460	2460	8
370	20250204	142400	302586175	2455	2460	2460	2455	110
371	20250204	142300	302316110	2460	2460	2460	2460	4
372	20250204	142200	302306270	2455	2455	2455	2455	0
373	20250204	142100	302306270	2455	2455	2455	2455	237
374	20250204	142000	301724435	2460	2460	2460	2460	1
375	20250204	141900	301721975	2465	2465	2465	2465	0
376	20250204	141800	301721975	2465	2465	2465	2465	0
377	20250204	141700	301721975	2465	2470	2470	2465	260
378	20250204	141600	301080575	2470	2470	2470	2470	4
379	20250204	141500	301070695	2455	2470	2470	2455	55
380	20250204	141400	300935595	2460	2460	2460	2460	296
381	20250204	141300	300207435	2460	2460	2460	2460	3
382	20250204	141200	300200055	2470	2460	2470	2460	455
383	20250204	141100	299078085	2470	2465	2470	2465	111
384	20250204	141000	298804160	2475	2475	2475	2475	5
385	20250204	140900	298791785	2475	2450	2475	2450	201
386	20250204	140800	298299060	2465	2460	2465	2450	1053
387	20250204	140700	295713965	2460	2465	2465	2460	1067
388	20250204	140600	293087515	2465	2465	2465	2465	55
389	20250204	140500	292951940	2470	2480	2480	2470	1687
390	20250204	140400	288776855	2480	2490	2490	2480	4110
391	20250204	140300	278565565	2485	2485	2485	2485	0
392	20250204	140200	278565565	2485	2485	2485	2485	0
393	20250204	140100	278565565	2485	2485	2485	2485	0
394	20250204	140000	278565565	2485	2485	2485	2485	1
395	20250204	135900	278563080	2485	2485	2485	2485	0
396	20250204	135800	278563080	2485	2485	2485	2485	0
397	20250204	135700	278563080	2485	2485	2485	2485	0
398	20250204	135600	278563080	2485	2490	2490	2485	1200
399	20250204	135500	275581075	2490	2490	2490	2490	50
400	20250204	135400	275456575	2500	2500	2500	2500	0
401	20250204	135300	275456575	2500	2500	2500	2500	0
402	20250204	135200	275456575	2500	2500	2500	2490	172
403	20250204	135100	275027485	2500	2495	2500	2490	379
404	20250204	135000	274083285	2495	2495	2495	2495	0
405	20250204	134900	274083285	2495	2495	2495	2495	100
406	20250204	134800	273833785	2495	2495	2495	2495	108
407	20250204	134700	273564325	2500	2500	2500	2500	0
408	20250204	134600	273564325	2500	2500	2500	2500	0
409	20250204	134500	273564325	2500	2500	2500	2500	0
410	20250204	134400	273564325	2500	2485	2500	2485	95
411	20250204	134300	273327695	2490	2490	2490	2490	0
412	20250204	134200	273327695	2490	2490	2490	2490	39
413	20250204	134100	273230585	2485	2490	2490	2485	410
414	20250204	134000	272211700	2490	2500	2500	2490	100
415	20250204	133900	271962690	2490	2490	2490	2490	99
416	20250204	133800	271716180	2490	2490	2490	2490	189
417	20250204	133700	271245570	2500	2500	2500	2500	20
418	20250204	133600	271195570	2485	2500	2500	2485	1884
419	20250204	133500	266500600	2495	2495	2495	2495	43
420	20250204	133400	266393315	2500	2500	2500	2500	200
421	20250204	133300	265893315	2500	2500	2500	2500	1
422	20250204	133200	265890815	2495	2495	2495	2495	0
423	20250204	133100	265890815	2495	2495	2500	2495	60
424	20250204	133000	265741070	2495	2495	2495	2495	0
425	20250204	132900	265741070	2495	2495	2495	2495	17
426	20250204	132800	265698655	2495	2495	2495	2495	0
427	20250204	132700	265698655	2495	2495	2495	2495	13
428	20250204	132600	265666220	2500	2500	2500	2500	186
429	20250204	132500	265201220	2500	2500	2500	2500	0
430	20250204	132400	265201220	2500	2500	2500	2500	0
431	20250204	132300	265201220	2500	2500	2500	2500	0
432	20250204	132200	265201220	2500	2500	2500	2500	71
433	20250204	132100	265023720	2505	2505	2505	2505	0
434	20250204	132000	265023720	2505	2505	2505	2500	777
435	20250204	131900	263081210	2500	2500	2505	2500	215
436	20250204	131800	262543185	2505	2505	2505	2505	62
437	20250204	131700	262387875	2505	2505	2505	2505	52
438	20250204	131600	262257615	2510	2510	2510	2510	482
439	20250204	131500	261047795	2510	2505	2510	2505	153
440	20250204	131400	260664005	2500	2510	2510	2500	868
441	20250204	131300	258493480	2500	2500	2500	2500	48
442	20250204	131200	258373480	2510	2510	2510	2510	209
443	20250204	131100	257848890	2510	2510	2510	2510	9
444	20250204	131000	257826300	2510	2510	2510	2510	0
445	20250204	130900	257826300	2510	2510	2510	2510	0
446	20250204	130800	257826300	2510	2510	2510	2510	9
447	20250204	130700	257803710	2515	2515	2515	2515	0
448	20250204	130600	257803710	2515	2515	2515	2515	0
449	20250204	130500	257803710	2515	2515	2515	2515	0
450	20250204	130400	257803710	2515	2515	2515	2515	9
451	20250204	130300	257781075	2515	2515	2515	2515	9
452	20250204	130200	257758440	2515	2515	2515	2515	0
453	20250204	130100	257758440	2515	2515	2515	2515	106
454	20250204	130000	257491850	2515	2515	2515	2515	17
455	20250204	125900	257449095	2515	2510	2515	2510	44
456	20250204	125800	257338555	2510	2500	2510	2500	578
457	20250204	125700	255888165	2510	2510	2510	2510	435
458	20250204	125600	254796315	2505	2505	2505	2505	306
459	20250204	125500	254029785	2505	2505	2505	2505	0
460	20250204	125400	254029785	2505	2505	2505	2505	56
461	20250204	125300	253889505	2500	2500	2500	2500	2
462	20250204	125200	253884505	2500	2505	2505	2500	300
463	20250204	125100	253133295	2510	2510	2510	2510	37
464	20250204	125000	253040425	2505	2505	2505	2505	0
465	20250204	124900	253040425	2505	2505	2505	2505	111
466	20250204	124800	252762370	2515	2505	2515	2505	2
467	20250204	124700	252757350	2515	2505	2515	2505	73
468	20250204	124600	252574195	2505	2505	2505	2505	17
469	20250204	124500	252531610	2515	2515	2515	2515	9
470	20250204	124400	252508975	2515	2515	2515	2515	13
471	20250204	124300	252476280	2515	2515	2515	2515	0
472	20250204	124200	252476280	2515	2515	2515	2515	0
473	20250204	124100	252476280	2515	2515	2515	2515	891
474	20250204	124000	250235415	2515	2515	2515	2515	3
475	20250204	123900	250227870	2515	2505	2520	2505	3523
476	20250204	123800	241369245	2505	2505	2505	2505	95
477	20250204	123700	241131270	2505	2505	2505	2505	98
478	20250204	123600	240885780	2500	2500	2500	2500	0
479	20250204	123500	240885780	2500	2500	2500	2500	3
480	20250204	123400	240878280	2500	2500	2500	2500	0
481	20250204	123300	240878280	2500	2500	2500	2500	0
482	20250204	123200	240878280	2500	2505	2505	2500	350
483	20250204	123100	240003265	2505	2505	2505	2505	87
484	20250204	123000	239785330	2505	2505	2505	2505	213
485	20250204	122900	239251765	2510	2510	2510	2505	350
486	20250204	122800	238374165	2505	2505	2505	2505	16
487	20250204	122700	238334085	2505	2505	2505	2505	57
488	20250204	122600	238191300	2500	2500	2505	2500	40
489	20250204	122500	238091110	2500	2500	2500	2500	0
490	20250204	122400	238091110	2500	2500	2500	2500	27
491	20250204	122300	238023610	2500	2500	2500	2500	73
492	20250204	122200	237841110	2500	2505	2505	2500	43
493	20250204	122100	237733400	2505	2510	2510	2505	114
494	20250204	122000	237447375	2510	2510	2510	2510	14
495	20250204	121900	237412235	2510	2510	2510	2510	0
496	20250204	121800	237412235	2510	2510	2510	2510	0
497	20250204	121700	237412235	2510	2510	2510	2510	5
498	20250204	121600	237399685	2510	2505	2510	2505	56
499	20250204	121500	237259400	2505	2505	2505	2505	0
500	20250204	121400	237259400	2505	2505	2505	2505	0
501	20250204	121300	237259400	2505	2505	2505	2505	10
502	20250204	121200	237234350	2505	2505	2505	2505	38
503	20250204	121100	237139160	2505	2505	2505	2505	1
504	20250204	121000	237136655	2505	2505	2505	2505	0
505	20250204	120900	237136655	2505	2505	2505	2505	0
506	20250204	120800	237136655	2505	2505	2505	2505	0
507	20250204	120700	237136655	2505	2500	2505	2500	204
508	20250204	120600	236626650	2500	2500	2500	2500	269
509	20250204	120500	235954150	2500	2500	2500	2500	0
510	20250204	120400	235954150	2500	2500	2500	2500	10
511	20250204	120300	235929150	2500	2500	2500	2500	0
512	20250204	120200	235929150	2500	2500	2500	2500	333
513	20250204	120100	235096650	2500	2500	2500	2500	0
514	20250204	120000	235096650	2500	2500	2500	2500	0
515	20250204	115900	235096650	2500	2500	2500	2500	141
516	20250204	115800	234744150	2500	2500	2500	2500	227
517	20250204	115700	234176650	2500	2500	2500	2500	0
518	20250204	115600	234176650	2500	2500	2500	2500	3
519	20250204	115500	234169150	2500	2500	2500	2500	0
520	20250204	115400	234169150	2500	2500	2500	2500	500
521	20250204	115300	232919150	2510	2510	2510	2510	0
522	20250204	115200	232919150	2510	2510	2510	2510	40
523	20250204	115100	232818750	2510	2510	2510	2510	510
524	20250204	115000	231538650	2500	2500	2500	2500	2
525	20250204	114900	231533650	2500	2500	2500	2500	0
526	20250204	114800	231533650	2500	2500	2500	2500	0
527	20250204	114700	231533650	2500	2500	2500	2500	0
528	20250204	114600	231533650	2500	2505	2505	2500	796
529	20250204	114500	229539705	2505	2500	2505	2500	286
530	20250204	114400	228824605	2495	2495	2495	2495	22
531	20250204	114300	228769715	2495	2495	2495	2495	0
532	20250204	114200	228769715	2495	2495	2495	2495	2
533	20250204	114100	228764725	2495	2495	2495	2495	0
534	20250204	114000	228764725	2495	2495	2495	2495	36
535	20250204	113900	228674905	2495	2495	2495	2495	4
536	20250204	113800	228664925	2500	2500	2500	2500	0
537	20250204	113700	228664925	2500	2500	2500	2500	100
538	20250204	113600	228414925	2500	2500	2500	2500	1
539	20250204	113500	228412425	2500	2500	2500	2500	2
540	20250204	113400	228407425	2500	2500	2500	2500	0
541	20250204	113300	228407425	2500	2500	2500	2500	5
542	20250204	113200	228394925	2490	2490	2490	2490	5
543	20250204	113100	228382475	2490	2490	2490	2490	0
544	20250204	113000	228382475	2490	2495	2495	2490	265
545	20250204	112900	227722000	2495	2495	2495	2495	237
546	20250204	112800	227130685	2495	2495	2495	2495	50
547	20250204	112700	227005935	2495	2495	2495	2495	50
548	20250204	112600	226881185	2495	2495	2495	2495	51
549	20250204	112500	226753940	2495	2495	2495	2495	0
550	20250204	112400	226753940	2495	2495	2495	2495	113
551	20250204	112300	226472005	2500	2500	2500	2500	0
552	20250204	112200	226472005	2500	2500	2500	2500	0
553	20250204	112100	226472005	2500	2500	2500	2500	0
554	20250204	112000	226472005	2500	2500	2500	2500	0
555	20250204	111900	226472005	2500	2500	2500	2500	1000
556	20250204	111800	223972005	2500	2500	2500	2500	0
557	20250204	111700	223972005	2500	2500	2500	2500	0
558	20250204	111600	223972005	2500	2500	2500	2500	0
559	20250204	111500	223972005	2500	2500	2500	2500	238
560	20250204	111400	223377005	2500	2500	2500	2500	0
561	20250204	111300	223377005	2500	2500	2500	2500	0
562	20250204	111200	223377005	2500	2500	2500	2495	5
563	20250204	111100	223364520	2490	2490	2490	2490	626
564	20250204	111000	221805780	2500	2500	2500	2500	0
565	20250204	110900	221805780	2500	2500	2500	2500	0
566	20250204	110800	221805780	2500	2500	2500	2500	1709
567	20250204	110700	217533280	2500	2500	2500	2500	100
568	20250204	110600	217283280	2490	2500	2500	2490	306
569	20250204	110500	216521280	2500	2500	2500	2500	100
570	20250204	110400	216271280	2500	2500	2500	2500	0
571	20250204	110300	216271280	2500	2500	2500	2500	2000
572	20250204	110200	211271280	2500	2500	2500	2500	150
573	20250204	110100	210896280	2500	2490	2500	2490	1222
574	20250204	110000	207841425	2490	2490	2490	2490	90
575	20250204	105900	207617325	2490	2490	2490	2490	2
576	20250204	105800	207612345	2480	2480	2480	2480	1
577	20250204	105700	207609865	2490	2480	2490	2480	241
578	20250204	105600	207012175	2490	2490	2490	2490	0
579	20250204	105500	207012175	2490	2490	2490	2490	0
580	20250204	105400	207012175	2490	2490	2490	2490	0
581	20250204	105300	207012175	2490	2490	2490	2490	40
582	20250204	105200	206912575	2490	2490	2490	2490	0
583	20250204	105100	206912575	2490	2490	2490	2490	88
584	20250204	105000	206693455	2490	2480	2490	2480	64
585	20250204	104900	206534725	2495	2495	2495	2480	193
586	20250204	104800	206053820	2495	2490	2500	2490	76
587	20250204	104700	205864305	2490	2490	2490	2490	5
588	20250204	104600	205851855	2495	2495	2495	2480	8
589	20250204	104500	205831985	2480	2480	2500	2480	98
590	20250204	104400	205588875	2480	2485	2485	2480	364
591	20250204	104300	204686045	2505	2505	2505	2505	0
592	20250204	104200	204686045	2505	2500	2505	2500	4
593	20250204	104100	204676040	2495	2495	2495	2495	100
594	20250204	104000	204426540	2485	2490	2490	2485	654
595	20250204	103900	202800850	2490	2490	2490	2490	0
596	20250204	103800	202800850	2490	2495	2495	2490	106
597	20250204	103700	202536885	2495	2495	2495	2495	4
598	20250204	103600	202526905	2495	2495	2495	2495	21
599	20250204	103500	202474510	2505	2495	2505	2495	150
600	20250204	103400	202100150	2495	2495	2495	2495	11
601	20250204	103300	202072705	2490	2490	2490	2490	69
602	20250204	103200	201900895	2490	2490	2490	2490	308
603	20250204	103100	201133975	2490	2490	2490	2490	151
604	20250204	103000	200757985	2500	2500	2500	2500	0
605	20250204	102900	200757985	2500	2500	2500	2500	0
606	20250204	102800	200757985	2500	2500	2500	2500	50
607	20250204	102700	200632985	2500	2500	2500	2500	0
608	20250204	102600	200632985	2500	2500	2500	2500	0
609	20250204	102500	200632985	2500	2500	2500	2500	0
610	20250204	102400	200632985	2500	2495	2500	2490	180
611	20250204	102300	200184525	2495	2495	2495	2495	1015
612	20250204	102200	197652100	2500	2500	2500	2500	4
613	20250204	102100	197642100	2500	2500	2500	2500	1
614	20250204	102000	197639600	2500	2505	2505	2500	24
615	20250204	101900	197579590	2505	2505	2505	2505	917
616	20250204	101800	195282505	2510	2510	2510	2510	11
617	20250204	101700	195254895	2510	2510	2510	2510	72
618	20250204	101600	195074175	2515	2515	2520	2515	1130
619	20250204	101500	192231320	2515	2510	2515	2510	1616
620	20250204	101400	188173600	2505	2505	2505	2505	1289
621	20250204	101300	184944655	2500	2500	2500	2500	903
622	20250204	101200	182687155	2500	2500	2500	2500	0
623	20250204	101100	182687155	2500	2500	2500	2500	995
624	20250204	101000	180199655	2490	2490	2490	2490	0
625	20250204	100900	180199655	2490	2485	2500	2485	1996
626	20250204	100800	175238580	2485	2485	2485	2485	598
627	20250204	100700	173752550	2490	2495	2500	2490	652
628	20250204	100600	172128045	2495	2495	2495	2495	17
629	20250204	100500	172085630	2495	2490	2495	2470	1048
630	20250204	100400	169485745	2500	2490	2500	2490	169
631	20250204	100300	169063320	2490	2490	2490	2490	511
632	20250204	100200	167790930	2490	2490	2490	2490	10
633	20250204	100100	167766030	2495	2495	2495	2495	670
634	20250204	100000	166094380	2500	2495	2500	2495	608
635	20250204	095900	164577370	2495	2500	2500	2495	150
636	20250204	095800	164202870	2495	2495	2495	2495	285
637	20250204	095700	163491795	2495	2495	2495	2495	15
638	20250204	095600	163454370	2500	2500	2500	2500	401
639	20250204	095500	162451870	2500	2495	2500	2495	347
640	20250204	095400	161585070	2500	2495	2505	2480	348
641	20250204	095300	160719050	2485	2485	2485	2485	0
642	20250204	095200	160719050	2485	2485	2495	2485	5365
643	20250204	095100	147375315	2485	2485	2495	2485	220
644	20250204	095000	146827615	2485	2495	2495	2485	206
645	20250204	094900	146315645	2495	2495	2495	2495	153
646	20250204	094800	145933910	2500	2490	2500	2490	245
647	20250204	094700	145322210	2490	2485	2490	2485	75
648	20250204	094600	145135510	2480	2480	2480	2480	0
649	20250204	094500	145135510	2480	2495	2495	2480	1299
650	20250204	094400	141898105	2505	2500	2505	2495	71
651	20250204	094300	141720280	2505	2495	2505	2490	96
652	20250204	094200	141480495	2495	2500	2500	2490	4483
653	20250204	094100	130277010	2505	2500	2505	2500	28
654	20250204	094000	130206975	2505	2500	2505	2500	347
655	20250204	093900	129339465	2500	2500	2505	2500	548
656	20250204	093800	127969390	2505	2495	2505	2495	1189
657	20250204	093700	124996780	2495	2495	2495	2495	822
658	20250204	093600	122945890	2495	2495	2495	2495	100
659	20250204	093500	122696390	2495	2495	2495	2495	1080
660	20250204	093400	120001790	2495	2495	2495	2495	18
661	20250204	093300	119956880	2495	2485	2495	2485	42
662	20250204	093200	119852500	2495	2490	2495	2490	16
663	20250204	093100	119812605	2490	2480	2490	2475	2182
664	20250204	093000	114380515	2495	2485	2495	2485	1838
665	20250204	092900	109804040	2490	2490	2490	2475	1020
666	20250204	092800	107269460	2490	2485	2490	2485	474
667	20250204	092700	106090765	2490	2495	2495	2490	926
668	20250204	092600	103783700	2495	2480	2495	2480	1216
669	20250204	092500	100759510	2480	2480	2480	2475	151
670	20250204	092400	100385055	2480	2470	2480	2470	469
671	20250204	092300	99222700	2460	2470	2470	2460	526
672	20250204	092200	97924010	2470	2460	2470	2460	203
673	20250204	092100	97424610	2455	2460	2460	2455	1040
674	20250204	092000	94866730	2475	2475	2475	2470	185
675	20250204	091900	94408905	2470	2480	2480	2470	487
676	20250204	091800	93201500	2475	2460	2475	2460	4259
677	20250204	091700	82693795	2440	2440	2450	2440	2526
678	20250204	091600	76530305	2455	2435	2455	2435	2845
679	20250204	091500	69569565	2435	2445	2445	2435	200
680	20250204	091400	69080895	2440	2425	2440	2425	914
681	20250204	091300	66853145	2425	2425	2425	2425	41
682	20250204	091200	66753720	2425	2435	2435	2425	482
683	20250204	091100	65583320	2430	2435	2435	2430	1105
684	20250204	091000	62894645	2435	2435	2435	2435	0
685	20250204	090900	62894645	2435	2430	2435	2425	1623
686	20250204	090800	58953400	2425	2430	2430	2425	1129
687	20250204	090700	56210175	2430	2435	2435	2430	102
688	20250204	090600	55962265	2435	2435	2435	2435	50
689	20250204	090500	55840515	2430	2430	2430	2430	832
690	20250204	090400	53818755	2425	2430	2445	2425	1015
691	20250204	090300	51354975	2425	2430	2430	2425	1420
692	20250204	090200	47905360	2425	2435	2435	2425	2880
693	20250204	090100	40909090	2435	2450	2450	2430	7925
694	20250204	090000	21569065	2465	2425	2465	2425	8824