KissMeData/003000/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183900	211708090	4655	4655	4655	4655	1466
3	20250204	183800	211708090	4655	4655	4655	4655	0
4	20250204	183700	211708090	4655	4655	4655	4655	0
5	20250204	183600	211708090	4655	4655	4655	4655	0
6	20250204	183500	211708090	4655	4655	4655	4655	0
7	20250204	183400	211708090	4655	4655	4655	4655	0
8	20250204	183300	211708090	4655	4655	4655	4655	0
9	20250204	183200	211708090	4655	4655	4655	4655	0
10	20250204	183100	211708090	4655	4655	4655	4655	0
11	20250204	183000	211708090	4655	4655	4655	4655	0
12	20250204	182900	211708090	4655	4655	4655	4655	0
13	20250204	182800	211708090	4655	4655	4655	4655	0
14	20250204	182700	211708090	4655	4655	4655	4655	0
15	20250204	182600	211708090	4655	4655	4655	4655	0
16	20250204	182500	211708090	4655	4655	4655	4655	0
17	20250204	182400	211708090	4655	4655	4655	4655	0
18	20250204	182300	211708090	4655	4655	4655	4655	0
19	20250204	182200	211708090	4655	4655	4655	4655	0
20	20250204	182100	211708090	4655	4655	4655	4655	0
21	20250204	182000	211708090	4655	4655	4655	4655	0
22	20250204	181900	211708090	4655	4655	4655	4655	0
23	20250204	181800	211708090	4655	4655	4655	4655	0
24	20250204	181700	211708090	4655	4655	4655	4655	0
25	20250204	181600	211708090	4655	4655	4655	4655	0
26	20250204	181500	211708090	4655	4655	4655	4655	0
27	20250204	181400	211708090	4655	4655	4655	4655	0
28	20250204	181300	211708090	4655	4655	4655	4655	0
29	20250204	181200	211708090	4655	4655	4655	4655	0
30	20250204	181100	211708090	4655	4655	4655	4655	0
31	20250204	181000	211708090	4655	4655	4655	4655	0
32	20250204	180900	211708090	4655	4655	4655	4655	1466
33	20250204	180800	211708090	4655	4655	4655	4655	0
34	20250204	180700	211708090	4655	4655	4655	4655	0
35	20250204	180600	211708090	4655	4655	4655	4655	0
36	20250204	180500	211708090	4655	4655	4655	4655	0
37	20250204	180400	211708090	4655	4655	4655	4655	0
38	20250204	180300	211708090	4655	4655	4655	4655	0
39	20250204	180200	211708090	4655	4655	4655	4655	0
40	20250204	180100	211708090	4655	4655	4655	4655	0
41	20250204	180000	211708090	4655	4655	4655	4655	0
42	20250204	175900	211708090	4655	4655	4655	4655	0
43	20250204	175800	211708090	4655	4655	4655	4655	0
44	20250204	175700	211708090	4655	4655	4655	4655	0
45	20250204	175600	211708090	4655	4655	4655	4655	0
46	20250204	175500	211708090	4655	4655	4655	4655	0
47	20250204	175400	211708090	4655	4655	4655	4655	0
48	20250204	175300	211708090	4655	4655	4655	4655	0
49	20250204	175200	211708090	4655	4655	4655	4655	0
50	20250204	175100	211708090	4655	4655	4655	4655	0
51	20250204	175000	211708090	4655	4655	4655	4655	0
52	20250204	174900	211708090	4655	4655	4655	4655	0
53	20250204	174800	211708090	4655	4655	4655	4655	0
54	20250204	174700	211708090	4655	4655	4655	4655	0
55	20250204	174600	211708090	4655	4655	4655	4655	0
56	20250204	174500	211708090	4655	4655	4655	4655	0
57	20250204	174400	211708090	4655	4655	4655	4655	0
58	20250204	174300	211708090	4655	4655	4655	4655	0
59	20250204	174200	211708090	4655	4655	4655	4655	0
60	20250204	174100	211708090	4655	4655	4655	4655	0
61	20250204	174000	211708090	4655	4655	4655	4655	0
62	20250204	173900	211708090	4655	4655	4655	4655	1466
63	20250204	173800	211708090	4655	4655	4655	4655	0
64	20250204	173700	211708090	4655	4655	4655	4655	0
65	20250204	173600	211708090	4655	4655	4655	4655	0
66	20250204	173500	211708090	4655	4655	4655	4655	0
67	20250204	173400	211708090	4655	4655	4655	4655	0
68	20250204	173300	211708090	4655	4655	4655	4655	0
69	20250204	173200	211708090	4655	4655	4655	4655	0
70	20250204	173100	211708090	4655	4655	4655	4655	0
71	20250204	173000	211708090	4655	4655	4655	4655	0
72	20250204	172900	211708090	4655	4655	4655	4655	0
73	20250204	172800	211708090	4655	4655	4655	4655	0
74	20250204	172700	211708090	4655	4655	4655	4655	0
75	20250204	172600	211708090	4655	4655	4655	4655	0
76	20250204	172500	211708090	4655	4655	4655	4655	0
77	20250204	172400	211708090	4655	4655	4655	4655	0
78	20250204	172300	211708090	4655	4655	4655	4655	0
79	20250204	172200	211708090	4655	4655	4655	4655	0
80	20250204	172100	211708090	4655	4655	4655	4655	0
81	20250204	172000	211708090	4655	4655	4655	4655	0
82	20250204	171900	211708090	4655	4655	4655	4655	0
83	20250204	171800	211708090	4655	4655	4655	4655	0
84	20250204	171700	211708090	4655	4655	4655	4655	0
85	20250204	171600	211708090	4655	4655	4655	4655	0
86	20250204	171500	211708090	4655	4655	4655	4655	0
87	20250204	171400	211708090	4655	4655	4655	4655	0
88	20250204	171300	211708090	4655	4655	4655	4655	0
89	20250204	171200	211708090	4655	4655	4655	4655	0
90	20250204	171100	211708090	4655	4655	4655	4655	0
91	20250204	171000	211708090	4655	4655	4655	4655	0
92	20250204	170900	211708090	4655	4655	4655	4655	1466
93	20250204	170800	211708090	4655	4655	4655	4655	0
94	20250204	170700	211708090	4655	4655	4655	4655	0
95	20250204	170600	211708090	4655	4655	4655	4655	0
96	20250204	170500	211708090	4655	4655	4655	4655	0
97	20250204	170400	211708090	4655	4655	4655	4655	0
98	20250204	170300	211708090	4655	4655	4655	4655	0
99	20250204	170200	211708090	4655	4655	4655	4655	0
100	20250204	170100	211708090	4655	4655	4655	4655	0
101	20250204	170000	211708090	4655	4655	4655	4655	0
102	20250204	165900	211708090	4655	4655	4655	4655	0
103	20250204	165800	211708090	4655	4655	4655	4655	0
104	20250204	165700	211708090	4655	4655	4655	4655	0
105	20250204	165600	211708090	4655	4655	4655	4655	0
106	20250204	165500	211708090	4655	4655	4655	4655	0
107	20250204	165400	211708090	4655	4655	4655	4655	0
108	20250204	165300	211708090	4655	4655	4655	4655	0
109	20250204	165200	211708090	4655	4655	4655	4655	0
110	20250204	165100	211708090	4655	4655	4655	4655	0
111	20250204	165000	211708090	4655	4655	4655	4655	0
112	20250204	164900	211708090	4655	4655	4655	4655	0
113	20250204	164800	211708090	4655	4655	4655	4655	0
114	20250204	164700	211708090	4655	4655	4655	4655	0
115	20250204	164600	211708090	4655	4655	4655	4655	0
116	20250204	164500	211708090	4655	4655	4655	4655	0
117	20250204	164400	211708090	4655	4655	4655	4655	0
118	20250204	164300	211708090	4655	4655	4655	4655	0
119	20250204	164200	211708090	4655	4655	4655	4655	0
120	20250204	164100	211708090	4655	4655	4655	4655	0
121	20250204	164000	211708090	4655	4655	4655	4655	0
122	20250204	163900	211708090	4655	4655	4655	4655	1466
123	20250204	163800	211708090	4655	4655	4655	4655	0
124	20250204	163700	211708090	4655	4655	4655	4655	0
125	20250204	163600	211708090	4655	4655	4655	4655	0
126	20250204	163500	211708090	4655	4655	4655	4655	0
127	20250204	163400	211708090	4655	4655	4655	4655	0
128	20250204	163300	211708090	4655	4655	4655	4655	0
129	20250204	163200	211708090	4655	4655	4655	4655	0
130	20250204	163100	211708090	4655	4655	4655	4655	0
131	20250204	163000	211708090	4655	4655	4655	4655	0
132	20250204	162900	211708090	4655	4655	4655	4655	0
133	20250204	162800	211708090	4655	4655	4655	4655	0
134	20250204	162700	211708090	4655	4655	4655	4655	0
135	20250204	162600	211708090	4655	4655	4655	4655	0
136	20250204	162500	211708090	4655	4655	4655	4655	0
137	20250204	162400	211708090	4655	4655	4655	4655	0
138	20250204	162300	211708090	4655	4655	4655	4655	0
139	20250204	162200	211708090	4655	4655	4655	4655	0
140	20250204	162100	211708090	4655	4655	4655	4655	0
141	20250204	162000	211708090	4655	4655	4655	4655	0
142	20250204	161900	211708090	4655	4655	4655	4655	0
143	20250204	161800	211708090	4655	4655	4655	4655	0
144	20250204	161700	211708090	4655	4655	4655	4655	0
145	20250204	161600	211708090	4655	4655	4655	4655	0
146	20250204	161500	211708090	4655	4655	4655	4655	0
147	20250204	161400	211708090	4655	4655	4655	4655	0
148	20250204	161300	211708090	4655	4655	4655	4655	0
149	20250204	161200	211708090	4655	4655	4655	4655	0
150	20250204	161100	211708090	4655	4655	4655	4655	0
151	20250204	161000	211708090	4655	4655	4655	4655	0
152	20250204	160900	211708090	4655	4655	4655	4655	1466
153	20250204	160800	211708090	4655	4655	4655	4655	0
154	20250204	160700	211708090	4655	4655	4655	4655	0
155	20250204	160600	211708090	4655	4655	4655	4655	0
156	20250204	160500	211708090	4655	4655	4655	4655	0
157	20250204	160400	211708090	4655	4655	4655	4655	0
158	20250204	160300	211708090	4655	4655	4655	4655	0
159	20250204	160200	211708090	4655	4655	4655	4655	0
160	20250204	160100	211708090	4655	4655	4655	4655	0
161	20250204	160000	211708090	4655	4655	4655	4655	0
162	20250204	155900	211708090	4655	4655	4655	4655	0
163	20250204	155800	211708090	4655	4655	4655	4655	0
164	20250204	155700	211708090	4655	4655	4655	4655	0
165	20250204	155600	211708090	4655	4655	4655	4655	0
166	20250204	155500	211708090	4655	4655	4655	4655	0
167	20250204	155400	211708090	4655	4655	4655	4655	0
168	20250204	155300	211708090	4655	4655	4655	4655	0
169	20250204	155200	211708090	4655	4655	4655	4655	0
170	20250204	155100	211708090	4655	4655	4655	4655	0
171	20250204	155000	211708090	4655	4655	4655	4655	0
172	20250204	154900	211708090	4655	4655	4655	4655	0
173	20250204	154800	211708090	4655	4655	4655	4655	0
174	20250204	154700	211708090	4655	4655	4655	4655	0
175	20250204	154600	211708090	4655	4655	4655	4655	0
176	20250204	154500	211708090	4655	4655	4655	4655	0
177	20250204	154400	211708090	4655	4655	4655	4655	0
178	20250204	154300	211708090	4655	4655	4655	4655	0
179	20250204	154200	211708090	4655	4655	4655	4655	0
180	20250204	154100	211708090	4655	4655	4655	4655	0
181	20250204	154000	211708090	4655	4655	4655	4655	0
182	20250204	153900	211708090	4655	4655	4655	4655	1466
183	20250204	153800	211708090	4655	4655	4655	4655	0
184	20250204	153700	211708090	4655	4655	4655	4655	0
185	20250204	153600	211708090	4655	4655	4655	4655	0
186	20250204	153500	211708090	4655	4655	4655	4655	0
187	20250204	153400	211708090	4655	4655	4655	4655	0
188	20250204	153300	211708090	4655	4655	4655	4655	0
189	20250204	153200	211708090	4655	4655	4655	4655	0
190	20250204	153100	211708090	4655	4655	4655	4655	0
191	20250204	153000	211708090	4655	4655	4655	4655	1466
192	20250204	152900	204883860	4650	4650	4650	4650	0
193	20250204	152800	204883860	4650	4650	4650	4650	0
194	20250204	152700	204883860	4650	4650	4650	4650	0
195	20250204	152600	204883860	4650	4650	4650	4650	0
196	20250204	152500	204883860	4650	4650	4650	4650	0
197	20250204	152400	204883860	4650	4650	4650	4650	0
198	20250204	152300	204883860	4650	4650	4650	4650	0
199	20250204	152200	204883860	4650	4650	4650	4650	0
200	20250204	152100	204883860	4650	4650	4650	4650	0
201	20250204	152000	204883860	4650	4650	4650	4650	0
202	20250204	151900	204883860	4650	4650	4650	4650	22
203	20250204	151800	204781560	4650	4650	4650	4650	118
204	20250204	151700	204232860	4650	4650	4650	4650	0
205	20250204	151600	204232860	4650	4650	4650	4650	0
206	20250204	151500	204232860	4650	4650	4650	4650	0
207	20250204	151400	204232860	4650	4640	4650	4640	54
208	20250204	151300	203982260	4650	4650	4650	4650	50
209	20250204	151200	203749760	4645	4645	4650	4645	4
210	20250204	151100	203731175	4645	4645	4645	4645	7
211	20250204	151000	203698660	4645	4645	4645	4645	0
212	20250204	150900	203698660	4645	4645	4645	4645	20
213	20250204	150800	203605760	4650	4650	4650	4650	0
214	20250204	150700	203605760	4650	4650	4650	4650	0
215	20250204	150600	203605760	4650	4650	4650	4650	0
216	20250204	150500	203605760	4650	4650	4650	4650	2
217	20250204	150400	203596460	4650	4650	4650	4650	8
218	20250204	150300	203559260	4650	4650	4650	4650	0
219	20250204	150200	203559260	4650	4650	4650	4650	1
220	20250204	150100	203554610	4650	4650	4650	4650	9
221	20250204	150000	203512760	4655	4650	4655	4650	1236
222	20250204	145900	197759195	4650	4650	4650	4650	43
223	20250204	145800	197559245	4655	4655	4655	4655	62
224	20250204	145700	197270635	4655	4655	4655	4655	0
225	20250204	145600	197270635	4655	4645	4655	4635	671
226	20250204	145500	194150405	4645	4645	4645	4645	50
227	20250204	145400	193918155	4645	4650	4650	4645	22
228	20250204	145300	193815870	4650	4650	4650	4650	16
229	20250204	145200	193741470	4650	4650	4650	4650	0
230	20250204	145100	193741470	4650	4650	4650	4650	0
231	20250204	145000	193741470	4650	4650	4650	4650	0
232	20250204	144900	193741470	4650	4650	4650	4650	0
233	20250204	144800	193741470	4650	4650	4650	4650	0
234	20250204	144700	193741470	4650	4650	4650	4650	0
235	20250204	144600	193741470	4650	4645	4650	4645	14
236	20250204	144500	193676395	4640	4645	4645	4640	12
237	20250204	144400	193620665	4650	4650	4650	4650	0
238	20250204	144300	193620665	4650	4650	4650	4650	0
239	20250204	144200	193620665	4650	4650	4650	4650	0
240	20250204	144100	193620665	4650	4650	4650	4650	0
241	20250204	144000	193620665	4650	4650	4650	4650	3
242	20250204	143900	193606715	4650	4650	4650	4650	4
243	20250204	143800	193588115	4650	4650	4650	4650	30
244	20250204	143700	193448615	4650	4650	4650	4650	0
245	20250204	143600	193448615	4650	4650	4650	4650	4
246	20250204	143500	193430015	4655	4655	4655	4655	0
247	20250204	143400	193430015	4655	4655	4655	4655	0
248	20250204	143300	193430015	4655	4655	4655	4655	143
249	20250204	143200	192764350	4655	4655	4655	4655	6
250	20250204	143100	192736420	4630	4650	4650	4630	40
251	20250204	143000	192551150	4660	4660	4660	4660	4
252	20250204	142900	192532510	4660	4660	4660	4660	10
253	20250204	142800	192485910	4660	4660	4660	4660	0
254	20250204	142700	192485910	4660	4660	4660	4660	610
255	20250204	142600	189643310	4660	4660	4660	4660	0
256	20250204	142500	189643310	4660	4660	4660	4660	1
257	20250204	142400	189638650	4660	4660	4660	4660	200
258	20250204	142300	188706650	4660	4640	4660	4640	316
259	20250204	142200	187239430	4635	4635	4635	4635	0
260	20250204	142100	187239430	4635	4635	4635	4635	0
261	20250204	142000	187239430	4635	4635	4635	4635	0
262	20250204	141900	187239430	4635	4635	4635	4635	172
263	20250204	141800	186442210	4640	4640	4640	4640	0
264	20250204	141700	186442210	4640	4640	4640	4640	0
265	20250204	141600	186442210	4640	4640	4640	4640	0
266	20250204	141500	186442210	4640	4645	4645	4640	121
267	20250204	141400	185880270	4660	4660	4660	4660	0
268	20250204	141300	185880270	4660	4660	4660	4660	1
269	20250204	141200	185875610	4640	4640	4640	4640	3
270	20250204	141100	185861690	4665	4665	4665	4665	0
271	20250204	141000	185861690	4665	4665	4665	4665	0
272	20250204	140900	185861690	4665	4665	4665	4665	0
273	20250204	140800	185861690	4665	4665	4665	4665	0
274	20250204	140700	185861690	4665	4640	4665	4640	27
275	20250204	140600	185736385	4645	4645	4670	4645	82
276	20250204	140500	185355470	4650	4650	4650	4650	14
277	20250204	140400	185290370	4670	4660	4670	4660	10
278	20250204	140300	185243760	4655	4655	4655	4655	0
279	20250204	140200	185243760	4655	4650	4655	4650	92
280	20250204	140100	184815520	4670	4670	4670	4670	0
281	20250204	140000	184815520	4670	4670	4670	4670	0
282	20250204	135900	184815520	4670	4670	4670	4670	1
283	20250204	135800	184810850	4650	4670	4670	4650	8
284	20250204	135700	184773630	4650	4650	4650	4650	0
285	20250204	135600	184773630	4650	4650	4650	4650	1400
286	20250204	135500	178263630	4670	4670	4670	4670	1
287	20250204	135400	178258960	4650	4650	4650	4650	500
288	20250204	135300	175933960	4670	4670	4670	4670	2
289	20250204	135200	175924620	4670	4670	4670	4670	5
290	20250204	135100	175901270	4670	4670	4670	4670	0
291	20250204	135000	175901270	4670	4670	4670	4670	0
292	20250204	134900	175901270	4670	4670	4670	4670	11
293	20250204	134800	175849900	4670	4670	4670	4670	13
294	20250204	134700	175789190	4670	4670	4670	4670	0
295	20250204	134600	175789190	4670	4670	4670	4670	0
296	20250204	134500	175789190	4670	4670	4670	4670	0
297	20250204	134400	175789190	4670	4670	4670	4670	0
298	20250204	134300	175789190	4670	4670	4670	4670	0
299	20250204	134200	175789190	4670	4670	4670	4670	0
300	20250204	134100	175789190	4670	4670	4670	4670	4
301	20250204	134000	175770510	4670	4670	4670	4670	0
302	20250204	133900	175770510	4670	4670	4670	4670	0
303	20250204	133800	175770510	4670	4670	4670	4670	0
304	20250204	133700	175770510	4670	4670	4670	4670	0
305	20250204	133600	175770510	4670	4670	4670	4670	0
306	20250204	133500	175770510	4670	4670	4670	4670	0
307	20250204	133400	175770510	4670	4670	4670	4670	0
308	20250204	133300	175770510	4670	4670	4670	4670	0
309	20250204	133200	175770510	4670	4670	4670	4670	1
310	20250204	133100	175765840	4645	4650	4650	4645	100
311	20250204	133000	175301305	4650	4650	4650	4650	498
312	20250204	132900	172985605	4670	4670	4670	4670	0
313	20250204	132800	172985605	4670	4670	4670	4670	100
314	20250204	132700	172518605	4670	4670	4670	4670	0
315	20250204	132600	172518605	4670	4670	4670	4670	0
316	20250204	132500	172518605	4670	4670	4670	4670	0
317	20250204	132400	172518605	4670	4670	4670	4670	0
318	20250204	132300	172518605	4670	4670	4670	4670	1
319	20250204	132200	172513935	4660	4660	4660	4660	200
320	20250204	132100	171581935	4670	4670	4670	4670	35
321	20250204	132000	171418485	4670	4670	4670	4670	2
322	20250204	131900	171409145	4660	4660	4660	4660	0
323	20250204	131800	171409145	4660	4660	4660	4660	0
324	20250204	131700	171409145	4660	4660	4660	4660	0
325	20250204	131600	171409145	4660	4660	4660	4660	0
326	20250204	131500	171409145	4660	4660	4660	4660	3068
327	20250204	131400	157112265	4675	4675	4675	4675	0
328	20250204	131300	157112265	4675	4675	4675	4675	2
329	20250204	131200	157102915	4675	4675	4675	4675	0
330	20250204	131100	157102915	4675	4675	4675	4675	0
331	20250204	131000	157102915	4675	4675	4675	4675	0
332	20250204	130900	157102915	4675	4675	4675	4675	0
333	20250204	130800	157102915	4675	4675	4675	4675	861
334	20250204	130700	153077740	4640	4690	4690	4640	4411
335	20250204	130600	132605250	4685	4685	4685	4685	114
336	20250204	130500	132071160	4690	4690	4690	4690	0
337	20250204	130400	132071160	4690	4690	4690	4690	0
338	20250204	130300	132071160	4690	4690	4690	4690	0
339	20250204	130200	132071160	4690	4690	4690	4690	0
340	20250204	130100	132071160	4690	4685	4690	4685	30
341	20250204	130000	131930605	4680	4680	4680	4680	0
342	20250204	125900	131930605	4680	4680	4680	4680	3
343	20250204	125800	131916565	4680	4680	4680	4680	0
344	20250204	125700	131916565	4680	4680	4680	4680	7
345	20250204	125600	131883805	4680	4680	4680	4680	2
346	20250204	125500	131874445	4685	4685	4685	4685	22
347	20250204	125400	131771375	4680	4680	4680	4680	156
348	20250204	125300	131041295	4680	4680	4680	4680	0
349	20250204	125200	131041295	4680	4680	4680	4680	0
350	20250204	125100	131041295	4680	4680	4680	4680	0
351	20250204	125000	131041295	4680	4680	4680	4680	0
352	20250204	124900	131041295	4680	4680	4680	4680	0
353	20250204	124800	131041295	4680	4680	4680	4680	2
354	20250204	124700	131031935	4680	4680	4680	4680	0
355	20250204	124600	131031935	4680	4680	4680	4680	0
356	20250204	124500	131031935	4680	4680	4680	4680	1
357	20250204	124400	131027255	4680	4680	4680	4680	20
358	20250204	124300	130933655	4690	4690	4690	4690	0
359	20250204	124200	130933655	4690	4690	4690	4690	0
360	20250204	124100	130933655	4690	4690	4690	4690	3
361	20250204	124000	130919585	4690	4690	4690	4690	0
362	20250204	123900	130919585	4690	4690	4690	4690	0
363	20250204	123800	130919585	4690	4685	4690	4685	23
364	20250204	123700	130811825	4690	4690	4690	4690	0
365	20250204	123600	130811825	4690	4690	4690	4690	0
366	20250204	123500	130811825	4690	4690	4690	4690	0
367	20250204	123400	130811825	4690	4690	4690	4690	0
368	20250204	123300	130811825	4690	4690	4690	4690	0
369	20250204	123200	130811825	4690	4690	4690	4690	0
370	20250204	123100	130811825	4690	4690	4690	4690	0
371	20250204	123000	130811825	4690	4690	4690	4690	0
372	20250204	122900	130811825	4690	4690	4690	4690	0
373	20250204	122800	130811825	4690	4690	4690	4690	0
374	20250204	122700	130811825	4690	4690	4690	4690	0
375	20250204	122600	130811825	4690	4690	4690	4690	0
376	20250204	122500	130811825	4690	4690	4690	4690	0
377	20250204	122400	130811825	4690	4690	4690	4690	0
378	20250204	122300	130811825	4690	4690	4690	4690	0
379	20250204	122200	130811825	4690	4690	4690	4690	0
380	20250204	122100	130811825	4690	4690	4690	4690	20
381	20250204	122000	130718025	4690	4690	4690	4690	0
382	20250204	121900	130718025	4690	4690	4690	4690	0
383	20250204	121800	130718025	4690	4690	4690	4690	0
384	20250204	121700	130718025	4690	4680	4690	4645	1267
385	20250204	121600	124810870	4685	4685	4685	4685	50
386	20250204	121500	124576620	4690	4690	4690	4690	0
387	20250204	121400	124576620	4690	4690	4690	4690	0
388	20250204	121300	124576620	4690	4690	4690	4690	243
389	20250204	121200	123436950	4690	4690	4690	4690	1
390	20250204	121100	123432260	4680	4680	4680	4680	50
391	20250204	121000	123198260	4690	4690	4690	4690	0
392	20250204	120900	123198260	4690	4690	4690	4690	0
393	20250204	120800	123198260	4690	4690	4690	4690	0
394	20250204	120700	123198260	4690	4690	4690	4690	0
395	20250204	120600	123198260	4690	4690	4690	4690	0
396	20250204	120500	123198260	4690	4690	4690	4690	0
397	20250204	120400	123198260	4690	4690	4690	4690	0
398	20250204	120300	123198260	4690	4690	4690	4690	0
399	20250204	120200	123198260	4690	4690	4690	4690	6
400	20250204	120100	123170120	4690	4690	4690	4675	53
401	20250204	120000	122922060	4680	4680	4680	4680	0
402	20250204	115900	122922060	4680	4680	4680	4680	0
403	20250204	115800	122922060	4680	4680	4680	4680	0
404	20250204	115700	122922060	4680	4680	4680	4680	0
405	20250204	115600	122922060	4680	4680	4680	4680	0
406	20250204	115500	122922060	4680	4680	4680	4680	41
407	20250204	115400	122730180	4695	4695	4695	4695	8
408	20250204	115300	122692620	4695	4695	4695	4695	0
409	20250204	115200	122692620	4695	4695	4695	4695	0
410	20250204	115100	122692620	4695	4695	4695	4695	0
411	20250204	115000	122692620	4695	4695	4695	4695	0
412	20250204	114900	122692620	4695	4695	4695	4695	0
413	20250204	114800	122692620	4695	4695	4695	4695	16
414	20250204	114700	122617500	4695	4695	4695	4695	0
415	20250204	114600	122617500	4695	4690	4695	4680	162
416	20250204	114500	121859205	4680	4695	4695	4680	20
417	20250204	114400	121765590	4680	4680	4680	4680	1
418	20250204	114300	121760910	4695	4695	4695	4695	0
419	20250204	114200	121760910	4695	4695	4695	4695	0
420	20250204	114100	121760910	4695	4695	4695	4695	0
421	20250204	114000	121760910	4695	4695	4695	4695	0
422	20250204	113900	121760910	4695	4695	4695	4695	0
423	20250204	113800	121760910	4695	4695	4695	4695	16
424	20250204	113700	121685790	4695	4695	4695	4695	0
425	20250204	113600	121685790	4695	4695	4695	4695	58
426	20250204	113500	121413480	4700	4700	4700	4700	0
427	20250204	113400	121413480	4700	4700	4700	4700	6
428	20250204	113300	121385280	4700	4700	4700	4700	0
429	20250204	113200	121385280	4700	4700	4700	4700	0
430	20250204	113100	121385280	4700	4685	4700	4685	101
431	20250204	113000	120912080	4700	4700	4700	4700	0
432	20250204	112900	120912080	4700	4700	4700	4700	0
433	20250204	112800	120912080	4700	4700	4700	4700	0
434	20250204	112700	120912080	4700	4700	4700	4700	0
435	20250204	112600	120912080	4700	4700	4700	4700	0
436	20250204	112500	120912080	4700	4700	4700	4700	0
437	20250204	112400	120912080	4700	4700	4700	4700	10
438	20250204	112300	120865080	4700	4700	4700	4700	0
439	20250204	112200	120865080	4700	4700	4700	4700	1
440	20250204	112100	120860380	4695	4695	4695	4695	0
441	20250204	112000	120860380	4695	4690	4695	4690	25
442	20250204	111900	120743035	4700	4700	4700	4700	0
443	20250204	111800	120743035	4700	4700	4700	4700	0
444	20250204	111700	120743035	4700	4700	4700	4700	0
445	20250204	111600	120743035	4700	4700	4700	4700	0
446	20250204	111500	120743035	4700	4700	4700	4700	0
447	20250204	111400	120743035	4700	4670	4700	4670	11
448	20250204	111300	120691635	4705	4705	4705	4705	0
449	20250204	111200	120691635	4705	4705	4705	4705	0
450	20250204	111100	120691635	4705	4705	4705	4705	20
451	20250204	111000	120597535	4705	4705	4705	4705	0
452	20250204	110900	120597535	4705	4705	4705	4705	0
453	20250204	110800	120597535	4705	4705	4705	4705	14
454	20250204	110700	120531665	4705	4670	4705	4645	1814
455	20250204	110600	112045200	4700	4700	4700	4700	0
456	20250204	110500	112045200	4700	4700	4700	4700	30
457	20250204	110400	111904200	4700	4700	4700	4700	7
458	20250204	110300	111871300	4710	4700	4710	4700	1210
459	20250204	110200	106184290	4710	4690	4710	4690	1017
460	20250204	110100	101404270	4700	4695	4700	4695	2130
461	20250204	110000	91403915	4695	4695	4695	4695	1
462	20250204	105900	91399220	4655	4655	4655	4655	1
463	20250204	105800	91394565	4695	4690	4695	4690	905
464	20250204	105700	87150110	4690	4690	4690	4690	1
465	20250204	105600	87145420	4680	4690	4690	4680	34
466	20250204	105500	86986260	4690	4680	4690	4680	1868
467	20250204	105400	78243420	4675	4675	4675	4675	0
468	20250204	105300	78243420	4675	4670	4675	4670	358
469	20250204	105200	76571495	4670	4670	4670	4670	155
470	20250204	105100	75847645	4670	4675	4675	4670	8
471	20250204	105000	75810265	4670	4670	4670	4670	0
472	20250204	104900	75810265	4670	4670	4670	4670	881
473	20250204	104800	71695995	4635	4635	4635	4635	3
474	20250204	104700	71682090	4670	4670	4670	4670	0
475	20250204	104600	71682090	4670	4670	4670	4670	0
476	20250204	104500	71682090	4670	4670	4670	4670	10
477	20250204	104400	71635390	4670	4670	4670	4670	1
478	20250204	104300	71630720	4660	4660	4660	4660	0
479	20250204	104200	71630720	4660	4660	4660	4660	128
480	20250204	104100	71034240	4670	4670	4670	4670	0
481	20250204	104000	71034240	4670	4670	4670	4670	0
482	20250204	103900	71034240	4670	4670	4670	4670	0
483	20250204	103800	71034240	4670	4670	4670	4670	0
484	20250204	103700	71034240	4670	4670	4670	4670	0
485	20250204	103600	71034240	4670	4670	4670	4670	0
486	20250204	103500	71034240	4670	4670	4670	4670	0
487	20250204	103400	71034240	4670	4650	4670	4635	2005
488	20250204	103300	61737210	4680	4680	4680	4680	0
489	20250204	103200	61737210	4680	4680	4680	4680	0
490	20250204	103100	61737210	4680	4680	4680	4680	0
491	20250204	103000	61737210	4680	4680	4680	4680	0
492	20250204	102900	61737210	4680	4645	4680	4645	3
493	20250204	102800	61723240	4670	4670	4670	4670	46
494	20250204	102700	61508420	4670	4670	4670	4640	159
495	20250204	102600	60768230	4680	4680	4680	4680	0
496	20250204	102500	60768230	4680	4660	4680	4660	32
497	20250204	102400	60618820	4660	4660	4660	4660	3
498	20250204	102300	60604840	4680	4660	4680	4660	6
499	20250204	102200	60576780	4680	4680	4680	4680	0
500	20250204	102100	60576780	4680	4680	4680	4680	0
501	20250204	102000	60576780	4680	4665	4680	4665	1250
502	20250204	101900	54745515	4665	4670	4680	4665	12
503	20250204	101800	54689445	4665	4665	4665	4665	500
504	20250204	101700	52356945	4680	4680	4680	4680	8
505	20250204	101600	52319505	4680	4680	4680	4680	11
506	20250204	101500	52268025	4680	4670	4680	4665	18
507	20250204	101400	52183920	4680	4680	4680	4680	0
508	20250204	101300	52183920	4680	4660	4680	4610	1030
509	20250204	101200	47414485	4680	4680	4680	4680	0
510	20250204	101100	47414485	4680	4680	4680	4680	0
511	20250204	101000	47414485	4680	4680	4680	4680	0
512	20250204	100900	47414485	4680	4680	4680	4680	0
513	20250204	100800	47414485	4680	4680	4680	4680	2
514	20250204	100700	47405125	4680	4680	4680	4680	0
515	20250204	100600	47405125	4680	4675	4680	4675	11
516	20250204	100500	47353695	4675	4675	4675	4675	1
517	20250204	100400	47349020	4665	4665	4665	4665	0
518	20250204	100300	47349020	4665	4665	4665	4665	0
519	20250204	100200	47349020	4665	4665	4665	4665	1
520	20250204	100100	47344355	4665	4670	4670	4665	10
521	20250204	100000	47297700	4675	4670	4675	4670	7
522	20250204	095900	47264990	4680	4670	4680	4640	310
523	20250204	095800	45825605	4675	4675	4680	4670	23
524	20250204	095700	45718105	4675	4675	4675	4675	300
525	20250204	095600	44315605	4675	4665	4675	4665	102
526	20250204	095500	43839490	4660	4660	4660	4660	1
527	20250204	095400	43834830	4675	4675	4675	4675	1
528	20250204	095300	43830155	4675	4675	4675	4675	0
529	20250204	095200	43830155	4675	4675	4675	4675	1
530	20250204	095100	43825480	4675	4675	4675	4675	1
531	20250204	095000	43820805	4675	4675	4675	4675	0
532	20250204	094900	43820805	4675	4665	4675	4665	519
533	20250204	094800	41395680	4670	4670	4670	4670	0
534	20250204	094700	41395680	4670	4670	4670	4670	0
535	20250204	094600	41395680	4670	4670	4670	4670	201
536	20250204	094500	40457010	4670	4665	4675	4665	1219
537	20250204	094400	34768775	4670	4670	4670	4670	6
538	20250204	094300	34740755	4640	4645	4645	4640	98
539	20250204	094200	34286015	4670	4670	4670	4670	4
540	20250204	094100	34267335	4670	4670	4670	4670	0
541	20250204	094000	34267335	4670	4645	4670	4645	1287
542	20250204	093900	28288425	4640	4640	4640	4640	60
543	20250204	093800	28010025	4650	4650	4650	4650	0
544	20250204	093700	28010025	4650	4670	4670	4650	90
545	20250204	093600	27591325	4670	4670	4670	4670	10
546	20250204	093500	27544625	4680	4670	4680	4670	356
547	20250204	093400	25881545	4680	4675	4680	4675	47
548	20250204	093300	25661665	4680	4675	4680	4675	69
549	20250204	093200	25339085	4675	4675	4675	4675	25
550	20250204	093100	25222210	4675	4645	4675	4645	31
551	20250204	093000	25078185	4645	4675	4675	4645	32
552	20250204	092900	24929485	4650	4650	4650	4650	0
553	20250204	092800	24929485	4650	4650	4650	4650	0
554	20250204	092700	24929485	4650	4650	4650	4650	102
555	20250204	092600	24455185	4670	4675	4675	4670	167
556	20250204	092500	23674995	4675	4655	4685	4655	4
557	20250204	092400	23656300	4655	4690	4690	4655	2
558	20250204	092300	23646955	4690	4655	4690	4655	13
559	20250204	092200	23586405	4655	4655	4655	4655	0
560	20250204	092100	23586405	4655	4655	4655	4655	20
561	20250204	092000	23493305	4690	4640	4690	4640	355
562	20250204	091900	21842420	4645	4640	4645	4640	860
563	20250204	091800	17851520	4640	4640	4640	4640	136
564	20250204	091700	17220480	4640	4625	4640	4625	385
565	20250204	091600	15437895	4625	4620	4625	4620	173
566	20250204	091500	14638625	4615	4615	4615	4615	36
567	20250204	091400	14472485	4615	4605	4615	4605	809
568	20250204	091300	10744640	4600	4595	4600	4595	430
569	20250204	091200	8768150	4595	4595	4595	4595	1046
570	20250204	091100	3961780	4595	4595	4595	4595	1
571	20250204	091000	3957185	4595	4595	4595	4595	0
572	20250204	090900	3957185	4595	4595	4595	4595	2
573	20250204	090800	3947995	4595	4605	4605	4595	100
574	20250204	090700	3487990	4605	4605	4605	4605	17
575	20250204	090600	3409705	4605	4605	4605	4605	13
576	20250204	090500	3349840	4610	4610	4610	4610	0
577	20250204	090400	3349840	4610	4610	4610	4610	0
578	20250204	090300	3349840	4610	4610	4610	4610	1
579	20250204	090200	3345230	4610	4610	4610	4610	9
580	20250204	090100	3303740	4610	4605	4610	4605	303
581	20250204	090000	1907870	4605	4595	4605	4595	415