KissMeData/058730/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193700	142937690	2975	2975	2975	2975	838
3	20250204	193600	142937690	2975	2975	2975	2975	0
4	20250204	193500	142937690	2975	2975	2975	2975	0
5	20250204	193400	142937690	2975	2975	2975	2975	0
6	20250204	193300	142937690	2975	2975	2975	2975	0
7	20250204	193200	142937690	2975	2975	2975	2975	0
8	20250204	193100	142937690	2975	2975	2975	2975	0
9	20250204	193000	142937690	2975	2975	2975	2975	0
10	20250204	192900	142937690	2975	2975	2975	2975	0
11	20250204	192800	142937690	2975	2975	2975	2975	0
12	20250204	192700	142937690	2975	2975	2975	2975	0
13	20250204	192600	142937690	2975	2975	2975	2975	0
14	20250204	192500	142937690	2975	2975	2975	2975	0
15	20250204	192400	142937690	2975	2975	2975	2975	0
16	20250204	192300	142937690	2975	2975	2975	2975	0
17	20250204	192200	142937690	2975	2975	2975	2975	0
18	20250204	192100	142937690	2975	2975	2975	2975	0
19	20250204	192000	142937690	2975	2975	2975	2975	0
20	20250204	191900	142937690	2975	2975	2975	2975	0
21	20250204	191800	142937690	2975	2975	2975	2975	0
22	20250204	191700	142937690	2975	2975	2975	2975	0
23	20250204	191600	142937690	2975	2975	2975	2975	0
24	20250204	191500	142937690	2975	2975	2975	2975	0
25	20250204	191400	142937690	2975	2975	2975	2975	0
26	20250204	191300	142937690	2975	2975	2975	2975	0
27	20250204	191200	142937690	2975	2975	2975	2975	0
28	20250204	191100	142937690	2975	2975	2975	2975	0
29	20250204	191000	142937690	2975	2975	2975	2975	0
30	20250204	190900	142937690	2975	2975	2975	2975	0
31	20250204	190800	142937690	2975	2975	2975	2975	0
32	20250204	190700	142937690	2975	2975	2975	2975	838
33	20250204	190600	142937690	2975	2975	2975	2975	0
34	20250204	190500	142937690	2975	2975	2975	2975	0
35	20250204	190400	142937690	2975	2975	2975	2975	0
36	20250204	190300	142937690	2975	2975	2975	2975	0
37	20250204	190200	142937690	2975	2975	2975	2975	0
38	20250204	190100	142937690	2975	2975	2975	2975	0
39	20250204	190000	142937690	2975	2975	2975	2975	0
40	20250204	185900	142937690	2975	2975	2975	2975	0
41	20250204	185800	142937690	2975	2975	2975	2975	0
42	20250204	185700	142937690	2975	2975	2975	2975	0
43	20250204	185600	142937690	2975	2975	2975	2975	0
44	20250204	185500	142937690	2975	2975	2975	2975	0
45	20250204	185400	142937690	2975	2975	2975	2975	0
46	20250204	185300	142937690	2975	2975	2975	2975	0
47	20250204	185200	142937690	2975	2975	2975	2975	0
48	20250204	185100	142937690	2975	2975	2975	2975	0
49	20250204	185000	142937690	2975	2975	2975	2975	0
50	20250204	184900	142937690	2975	2975	2975	2975	0
51	20250204	184800	142937690	2975	2975	2975	2975	0
52	20250204	184700	142937690	2975	2975	2975	2975	0
53	20250204	184600	142937690	2975	2975	2975	2975	0
54	20250204	184500	142937690	2975	2975	2975	2975	0
55	20250204	184400	142937690	2975	2975	2975	2975	0
56	20250204	184300	142937690	2975	2975	2975	2975	0
57	20250204	184200	142937690	2975	2975	2975	2975	0
58	20250204	184100	142937690	2975	2975	2975	2975	0
59	20250204	184000	142937690	2975	2975	2975	2975	0
60	20250204	183900	142937690	2975	2975	2975	2975	0
61	20250204	183800	142937690	2975	2975	2975	2975	0
62	20250204	183700	142937690	2975	2975	2975	2975	838
63	20250204	183600	142937690	2975	2975	2975	2975	0
64	20250204	183500	142937690	2975	2975	2975	2975	0
65	20250204	183400	142937690	2975	2975	2975	2975	0
66	20250204	183300	142937690	2975	2975	2975	2975	0
67	20250204	183200	142937690	2975	2975	2975	2975	0
68	20250204	183100	142937690	2975	2975	2975	2975	0
69	20250204	183000	142937690	2975	2975	2975	2975	0
70	20250204	182900	142937690	2975	2975	2975	2975	0
71	20250204	182800	142937690	2975	2975	2975	2975	0
72	20250204	182700	142937690	2975	2975	2975	2975	0
73	20250204	182600	142937690	2975	2975	2975	2975	0
74	20250204	182500	142937690	2975	2975	2975	2975	0
75	20250204	182400	142937690	2975	2975	2975	2975	0
76	20250204	182300	142937690	2975	2975	2975	2975	0
77	20250204	182200	142937690	2975	2975	2975	2975	0
78	20250204	182100	142937690	2975	2975	2975	2975	0
79	20250204	182000	142937690	2975	2975	2975	2975	0
80	20250204	181900	142937690	2975	2975	2975	2975	0
81	20250204	181800	142937690	2975	2975	2975	2975	0
82	20250204	181700	142937690	2975	2975	2975	2975	0
83	20250204	181600	142937690	2975	2975	2975	2975	0
84	20250204	181500	142937690	2975	2975	2975	2975	0
85	20250204	181400	142937690	2975	2975	2975	2975	0
86	20250204	181300	142937690	2975	2975	2975	2975	0
87	20250204	181200	142937690	2975	2975	2975	2975	0
88	20250204	181100	142937690	2975	2975	2975	2975	0
89	20250204	181000	142937690	2975	2975	2975	2975	0
90	20250204	180900	142937690	2975	2975	2975	2975	0
91	20250204	180800	142937690	2975	2975	2975	2975	0
92	20250204	180700	142937690	2975	2975	2975	2975	838
93	20250204	180600	142937690	2975	2975	2975	2975	0
94	20250204	180500	142937690	2975	2975	2975	2975	0
95	20250204	180400	142937690	2975	2975	2975	2975	0
96	20250204	180300	142937690	2975	2975	2975	2975	0
97	20250204	180200	142937690	2975	2975	2975	2975	0
98	20250204	180100	142937690	2975	2975	2975	2975	0
99	20250204	180000	142937690	2975	2975	2975	2975	0
100	20250204	175900	142937690	2975	2975	2975	2975	0
101	20250204	175800	142937690	2975	2975	2975	2975	0
102	20250204	175700	142937690	2975	2975	2975	2975	0
103	20250204	175600	142937690	2975	2975	2975	2975	0
104	20250204	175500	142937690	2975	2975	2975	2975	0
105	20250204	175400	142937690	2975	2975	2975	2975	0
106	20250204	175300	142937690	2975	2975	2975	2975	0
107	20250204	175200	142937690	2975	2975	2975	2975	0
108	20250204	175100	142937690	2975	2975	2975	2975	0
109	20250204	175000	142937690	2975	2975	2975	2975	0
110	20250204	174900	142937690	2975	2975	2975	2975	0
111	20250204	174800	142937690	2975	2975	2975	2975	0
112	20250204	174700	142937690	2975	2975	2975	2975	0
113	20250204	174600	142937690	2975	2975	2975	2975	0
114	20250204	174500	142937690	2975	2975	2975	2975	0
115	20250204	174400	142937690	2975	2975	2975	2975	0
116	20250204	174300	142937690	2975	2975	2975	2975	0
117	20250204	174200	142937690	2975	2975	2975	2975	0
118	20250204	174100	142937690	2975	2975	2975	2975	0
119	20250204	174000	142937690	2975	2975	2975	2975	0
120	20250204	173900	142937690	2975	2975	2975	2975	0
121	20250204	173800	142937690	2975	2975	2975	2975	0
122	20250204	173700	142937690	2975	2975	2975	2975	838
123	20250204	173600	142937690	2975	2975	2975	2975	0
124	20250204	173500	142937690	2975	2975	2975	2975	0
125	20250204	173400	142937690	2975	2975	2975	2975	0
126	20250204	173300	142937690	2975	2975	2975	2975	0
127	20250204	173200	142937690	2975	2975	2975	2975	0
128	20250204	173100	142937690	2975	2975	2975	2975	0
129	20250204	173000	142937690	2975	2975	2975	2975	0
130	20250204	172900	142937690	2975	2975	2975	2975	0
131	20250204	172800	142937690	2975	2975	2975	2975	0
132	20250204	172700	142937690	2975	2975	2975	2975	0
133	20250204	172600	142937690	2975	2975	2975	2975	0
134	20250204	172500	142937690	2975	2975	2975	2975	0
135	20250204	172400	142937690	2975	2975	2975	2975	0
136	20250204	172300	142937690	2975	2975	2975	2975	0
137	20250204	172200	142937690	2975	2975	2975	2975	0
138	20250204	172100	142937690	2975	2975	2975	2975	0
139	20250204	172000	142937690	2975	2975	2975	2975	0
140	20250204	171900	142937690	2975	2975	2975	2975	0
141	20250204	171800	142937690	2975	2975	2975	2975	0
142	20250204	171700	142937690	2975	2975	2975	2975	0
143	20250204	171600	142937690	2975	2975	2975	2975	0
144	20250204	171500	142937690	2975	2975	2975	2975	0
145	20250204	171400	142937690	2975	2975	2975	2975	0
146	20250204	171300	142937690	2975	2975	2975	2975	0
147	20250204	171200	142937690	2975	2975	2975	2975	0
148	20250204	171100	142937690	2975	2975	2975	2975	0
149	20250204	171000	142937690	2975	2975	2975	2975	0
150	20250204	170900	142937690	2975	2975	2975	2975	0
151	20250204	170800	142937690	2975	2975	2975	2975	0
152	20250204	170700	142937690	2975	2975	2975	2975	838
153	20250204	170600	142937690	2975	2975	2975	2975	0
154	20250204	170500	142937690	2975	2975	2975	2975	0
155	20250204	170400	142937690	2975	2975	2975	2975	0
156	20250204	170300	142937690	2975	2975	2975	2975	0
157	20250204	170200	142937690	2975	2975	2975	2975	0
158	20250204	170100	142937690	2975	2975	2975	2975	0
159	20250204	170000	142937690	2975	2975	2975	2975	0
160	20250204	165900	142937690	2975	2975	2975	2975	0
161	20250204	165800	142937690	2975	2975	2975	2975	0
162	20250204	165700	142937690	2975	2975	2975	2975	0
163	20250204	165600	142937690	2975	2975	2975	2975	0
164	20250204	165500	142937690	2975	2975	2975	2975	0
165	20250204	165400	142937690	2975	2975	2975	2975	0
166	20250204	165300	142937690	2975	2975	2975	2975	0
167	20250204	165200	142937690	2975	2975	2975	2975	0
168	20250204	165100	142937690	2975	2975	2975	2975	0
169	20250204	165000	142937690	2975	2975	2975	2975	0
170	20250204	164900	142937690	2975	2975	2975	2975	0
171	20250204	164800	142937690	2975	2975	2975	2975	0
172	20250204	164700	142937690	2975	2975	2975	2975	0
173	20250204	164600	142937690	2975	2975	2975	2975	0
174	20250204	164500	142937690	2975	2975	2975	2975	0
175	20250204	164400	142937690	2975	2975	2975	2975	0
176	20250204	164300	142937690	2975	2975	2975	2975	0
177	20250204	164200	142937690	2975	2975	2975	2975	0
178	20250204	164100	142937690	2975	2975	2975	2975	0
179	20250204	164000	142937690	2975	2975	2975	2975	0
180	20250204	163900	142937690	2975	2975	2975	2975	0
181	20250204	163800	142937690	2975	2975	2975	2975	0
182	20250204	163700	142937690	2975	2975	2975	2975	838
183	20250204	163600	142937690	2975	2975	2975	2975	0
184	20250204	163500	142937690	2975	2975	2975	2975	0
185	20250204	163400	142937690	2975	2975	2975	2975	0
186	20250204	163300	142937690	2975	2975	2975	2975	0
187	20250204	163200	142937690	2975	2975	2975	2975	0
188	20250204	163100	142937690	2975	2975	2975	2975	0
189	20250204	163000	142937690	2975	2975	2975	2975	0
190	20250204	162900	142937690	2975	2975	2975	2975	0
191	20250204	162800	142937690	2975	2975	2975	2975	0
192	20250204	162700	142937690	2975	2975	2975	2975	0
193	20250204	162600	142937690	2975	2975	2975	2975	0
194	20250204	162500	142937690	2975	2975	2975	2975	0
195	20250204	162400	142937690	2975	2975	2975	2975	0
196	20250204	162300	142937690	2975	2975	2975	2975	0
197	20250204	162200	142937690	2975	2975	2975	2975	0
198	20250204	162100	142937690	2975	2975	2975	2975	0
199	20250204	162000	142937690	2975	2975	2975	2975	0
200	20250204	161900	142937690	2975	2975	2975	2975	0
201	20250204	161800	142937690	2975	2975	2975	2975	0
202	20250204	161700	142937690	2975	2975	2975	2975	0
203	20250204	161600	142937690	2975	2975	2975	2975	0
204	20250204	161500	142937690	2975	2975	2975	2975	0
205	20250204	161400	142937690	2975	2975	2975	2975	0
206	20250204	161300	142937690	2975	2975	2975	2975	0
207	20250204	161200	142937690	2975	2975	2975	2975	0
208	20250204	161100	142937690	2975	2975	2975	2975	0
209	20250204	161000	142937690	2975	2975	2975	2975	0
210	20250204	160900	142937690	2975	2975	2975	2975	0
211	20250204	160800	142937690	2975	2975	2975	2975	0
212	20250204	160700	142937690	2975	2975	2975	2975	838
213	20250204	160600	142937690	2975	2975	2975	2975	0
214	20250204	160500	142937690	2975	2975	2975	2975	0
215	20250204	160400	142937690	2975	2975	2975	2975	0
216	20250204	160300	142937690	2975	2975	2975	2975	0
217	20250204	160200	142937690	2975	2975	2975	2975	0
218	20250204	160100	142937690	2975	2975	2975	2975	0
219	20250204	160000	142937690	2975	2975	2975	2975	0
220	20250204	155900	142937690	2975	2975	2975	2975	0
221	20250204	155800	142937690	2975	2975	2975	2975	0
222	20250204	155700	142937690	2975	2975	2975	2975	0
223	20250204	155600	142937690	2975	2975	2975	2975	0
224	20250204	155500	142937690	2975	2975	2975	2975	0
225	20250204	155400	142937690	2975	2975	2975	2975	0
226	20250204	155300	142937690	2975	2975	2975	2975	0
227	20250204	155200	142937690	2975	2975	2975	2975	0
228	20250204	155100	142937690	2975	2975	2975	2975	0
229	20250204	155000	142937690	2975	2975	2975	2975	0
230	20250204	154900	142937690	2975	2975	2975	2975	0
231	20250204	154800	142937690	2975	2975	2975	2975	0
232	20250204	154700	142937690	2975	2975	2975	2975	0
233	20250204	154600	142937690	2975	2975	2975	2975	0
234	20250204	154500	142937690	2975	2975	2975	2975	0
235	20250204	154400	142937690	2975	2975	2975	2975	0
236	20250204	154300	142937690	2975	2975	2975	2975	0
237	20250204	154200	142937690	2975	2975	2975	2975	0
238	20250204	154100	142937690	2975	2975	2975	2975	0
239	20250204	154000	142937690	2975	2975	2975	2975	0
240	20250204	153900	142937690	2975	2975	2975	2975	0
241	20250204	153800	142937690	2975	2975	2975	2975	0
242	20250204	153700	142937690	2975	2975	2975	2975	838
243	20250204	153600	142937690	2975	2975	2975	2975	0
244	20250204	153500	142937690	2975	2975	2975	2975	0
245	20250204	153400	142937690	2975	2975	2975	2975	0
246	20250204	153300	142937690	2975	2975	2975	2975	0
247	20250204	153200	142937690	2975	2975	2975	2975	0
248	20250204	153100	142937690	2975	2975	2975	2975	0
249	20250204	153000	142937690	2975	2975	2975	2975	838
250	20250204	152900	140444640	2970	2970	2970	2970	0
251	20250204	152800	140444640	2970	2970	2970	2970	0
252	20250204	152700	140444640	2970	2970	2970	2970	0
253	20250204	152600	140444640	2970	2970	2970	2970	0
254	20250204	152500	140444640	2970	2970	2970	2970	0
255	20250204	152400	140444640	2970	2970	2970	2970	0
256	20250204	152300	140444640	2970	2970	2970	2970	0
257	20250204	152200	140444640	2970	2970	2970	2970	0
258	20250204	152100	140444640	2970	2970	2970	2970	0
259	20250204	152000	140444640	2970	2970	2970	2970	0
260	20250204	151900	140444640	2970	2970	2970	2970	449
261	20250204	151800	139111110	2970	2950	2970	2950	30
262	20250204	151700	139022590	2970	2970	2970	2950	144
263	20250204	151600	138595290	2950	2950	2970	2950	61
264	20250204	151500	138414820	2945	2945	2970	2945	85
265	20250204	151400	138164470	2945	2950	2970	2945	931
266	20250204	151300	135419075	2955	2945	2955	2945	2386
267	20250204	151200	128369815	2950	2955	2955	2950	1976
268	20250204	151100	122533015	2955	2955	2960	2955	795
269	20250204	151000	120181035	2960	2960	2960	2960	200
270	20250204	150900	119589035	2955	2955	2955	2955	6
271	20250204	150800	119571305	2955	2955	2955	2955	14
272	20250204	150700	119529935	2955	2955	2955	2955	210
273	20250204	150600	118909385	2965	2955	2965	2955	538
274	20250204	150500	117319245	2955	2955	2955	2955	40
275	20250204	150400	117201045	2955	2960	2960	2955	443
276	20250204	150300	115890275	2955	2955	2955	2955	0
277	20250204	150200	115890275	2955	2955	2955	2955	3
278	20250204	150100	115881410	2955	2960	2960	2955	29
279	20250204	150000	115795605	2955	2955	2955	2955	0
280	20250204	145900	115795605	2955	2955	2955	2955	3
281	20250204	145800	115786740	2950	2950	2950	2950	37
282	20250204	145700	115677590	2955	2955	2955	2955	224
283	20250204	145600	115015670	2955	2960	2960	2955	764
284	20250204	145500	112755110	2955	2955	2955	2955	3
285	20250204	145400	112746245	2950	2950	2950	2950	6
286	20250204	145300	112728545	2950	2950	2950	2950	89
287	20250204	145200	112465995	2950	2960	2960	2950	270
288	20250204	145100	111668330	2955	2960	2960	2955	2102
289	20250204	145000	105448480	2955	2960	2960	2955	2
290	20250204	144900	105442565	2955	2955	2955	2955	1
291	20250204	144800	105439610	2960	2960	2960	2960	2
292	20250204	144700	105433690	2955	2955	2955	2955	0
293	20250204	144600	105433690	2955	2955	2955	2955	0
294	20250204	144500	105433690	2955	2955	2955	2955	2
295	20250204	144400	105427780	2955	2960	2960	2955	26
296	20250204	144300	105350850	2955	2955	2955	2955	0
297	20250204	144200	105350850	2955	2955	2955	2955	0
298	20250204	144100	105350850	2955	2955	2955	2955	2
299	20250204	144000	105344940	2955	2955	2955	2955	3
300	20250204	143900	105336075	2955	2955	2955	2955	39
301	20250204	143800	105220830	2955	2955	2955	2955	429
302	20250204	143700	103953135	2955	2955	2955	2955	1
303	20250204	143600	103950180	2955	2955	2955	2955	14
304	20250204	143500	103908810	2955	2955	2955	2955	36
305	20250204	143400	103802430	2955	2955	2955	2955	196
306	20250204	143300	103223250	2955	2960	2960	2955	405
307	20250204	143200	102026470	2955	2955	2955	2955	507
308	20250204	143100	100528285	2950	2950	2950	2950	254
309	20250204	143000	99778985	2950	2950	2955	2950	3568
310	20250204	142900	89238165	2950	2945	2950	2945	3
311	20250204	142800	89229325	2945	2945	2945	2945	6
312	20250204	142700	89211655	2945	2945	2945	2945	90
313	20250204	142600	88946605	2945	2945	2945	2945	500
314	20250204	142500	87474105	2960	2960	2960	2960	0
315	20250204	142400	87474105	2960	2960	2960	2960	0
316	20250204	142300	87474105	2960	2960	2960	2960	1
317	20250204	142200	87471145	2950	2950	2950	2950	0
318	20250204	142100	87471145	2950	2950	2950	2950	0
319	20250204	142000	87471145	2950	2950	2950	2950	10
320	20250204	141900	87441645	2950	2950	2950	2950	0
321	20250204	141800	87441645	2950	2945	2950	2945	20
322	20250204	141700	87382650	2950	2950	2950	2950	0
323	20250204	141600	87382650	2950	2950	2950	2950	0
324	20250204	141500	87382650	2950	2950	2950	2950	150
325	20250204	141400	86940150	2950	2950	2950	2950	0
326	20250204	141300	86940150	2950	2950	2950	2950	2
327	20250204	141200	86934250	2945	2945	2945	2945	5
328	20250204	141100	86919525	2955	2955	2955	2955	10
329	20250204	141000	86889975	2960	2960	2960	2960	0
330	20250204	140900	86889975	2960	2960	2960	2960	0
331	20250204	140800	86889975	2960	2950	2960	2945	1001
332	20250204	140700	83939780	2950	2950	2955	2950	279
333	20250204	140600	83116720	2955	2955	2955	2955	336
334	20250204	140500	82123840	2955	2955	2955	2955	200
335	20250204	140400	81532840	2955	2955	2955	2955	0
336	20250204	140300	81532840	2955	2955	2955	2955	1000
337	20250204	140200	78577840	2955	2955	2955	2955	0
338	20250204	140100	78577840	2955	2955	2955	2955	0
339	20250204	140000	78577840	2955	2955	2955	2955	157
340	20250204	135900	78113905	2955	2955	2955	2955	313
341	20250204	135800	77188990	2970	2955	2970	2955	162
342	20250204	135700	76710205	2955	2955	2955	2955	314
343	20250204	135600	75782335	2955	2955	2955	2955	156
344	20250204	135500	75321355	2960	2960	2960	2960	314
345	20250204	135400	74391915	2960	2960	2960	2960	0
346	20250204	135300	74391915	2960	2960	2960	2960	0
347	20250204	135200	74391915	2960	2960	2960	2960	5
348	20250204	135100	74377115	2960	2960	2960	2960	0
349	20250204	135000	74377115	2960	2960	2960	2960	5
350	20250204	134900	74362315	2955	2955	2955	2955	9
351	20250204	134800	74335720	2960	2960	2960	2960	2
352	20250204	134700	74329800	2955	2955	2955	2955	0
353	20250204	134600	74329800	2955	2955	2955	2955	28
354	20250204	134500	74247060	2970	2970	2970	2970	0
355	20250204	134400	74247060	2970	2955	2970	2955	94
356	20250204	134300	73969275	2960	2960	2960	2960	0
357	20250204	134200	73969275	2960	2960	2960	2960	0
358	20250204	134100	73969275	2960	2960	2960	2960	1011
359	20250204	134000	70976715	2960	2960	2960	2960	0
360	20250204	133900	70976715	2960	2960	2960	2960	0
361	20250204	133800	70976715	2960	2960	2960	2960	337
362	20250204	133700	69979195	2960	2960	2960	2960	0
363	20250204	133600	69979195	2960	2960	2960	2960	0
364	20250204	133500	69979195	2960	2965	2965	2960	2104
365	20250204	133400	63740895	2970	2970	2970	2970	0
366	20250204	133300	63740895	2970	2970	2970	2970	2
367	20250204	133200	63734955	2970	2970	2970	2970	0
368	20250204	133100	63734955	2970	2970	2970	2970	0
369	20250204	133000	63734955	2970	2970	2970	2970	8
370	20250204	132900	63711195	2965	2965	2965	2965	0
371	20250204	132800	63711195	2965	2965	2965	2965	0
372	20250204	132700	63711195	2965	2965	2965	2965	25
373	20250204	132600	63637070	2965	2965	2965	2965	0
374	20250204	132500	63637070	2965	2965	2965	2965	0
375	20250204	132400	63637070	2965	2965	2965	2965	83
376	20250204	132300	63390975	2965	2965	2965	2965	0
377	20250204	132200	63390975	2965	2965	2965	2965	0
378	20250204	132100	63390975	2965	2970	2975	2965	718
379	20250204	132000	61259860	2970	2975	2975	2970	474
380	20250204	131900	59849985	2975	2975	2975	2975	17
381	20250204	131800	59799410	2975	2975	2975	2975	50
382	20250204	131700	59650660	2975	2975	2975	2975	0
383	20250204	131600	59650660	2975	2975	2975	2975	6
384	20250204	131500	59632810	2975	2975	2975	2975	0
385	20250204	131400	59632810	2975	2975	2975	2975	0
386	20250204	131300	59632810	2975	2975	2975	2975	19
387	20250204	131200	59576285	2975	2975	2975	2975	0
388	20250204	131100	59576285	2975	2975	2975	2975	10
389	20250204	131000	59546535	2975	2975	2975	2975	189
390	20250204	130900	58984260	2975	2975	2975	2975	0
391	20250204	130800	58984260	2975	2975	2975	2975	46
392	20250204	130700	58847410	2975	2975	2975	2975	0
393	20250204	130600	58847410	2975	2975	2975	2975	150
394	20250204	130500	58401160	2975	2975	2975	2975	3
395	20250204	130400	58392235	2975	2975	2975	2975	0
396	20250204	130300	58392235	2975	2975	2975	2975	0
397	20250204	130200	58392235	2975	2975	2975	2975	9
398	20250204	130100	58365460	2975	2975	2975	2975	15
399	20250204	130000	58320835	2970	2970	2970	2970	0
400	20250204	125900	58320835	2970	2975	2975	2970	68
401	20250204	125800	58118615	2970	2970	2970	2970	0
402	20250204	125700	58118615	2970	2970	2970	2970	0
403	20250204	125600	58118615	2970	2970	2970	2970	0
404	20250204	125500	58118615	2970	2970	2970	2970	0
405	20250204	125400	58118615	2970	2970	2970	2970	1
406	20250204	125300	58115645	2965	2965	2965	2965	0
407	20250204	125200	58115645	2965	2965	2965	2965	0
408	20250204	125100	58115645	2965	2965	2965	2965	2
409	20250204	125000	58109715	2965	2965	2965	2965	0
410	20250204	124900	58109715	2965	2965	2965	2965	0
411	20250204	124800	58109715	2965	2965	2965	2965	7
412	20250204	124700	58088960	2965	2965	2965	2965	1
413	20250204	124600	58085995	2965	2965	2965	2965	23
414	20250204	124500	58017800	2965	2970	2970	2965	70
415	20250204	124400	57810025	2970	2970	2970	2970	3
416	20250204	124300	57801115	2970	2970	2970	2970	2
417	20250204	124200	57795175	2965	2965	2965	2965	0
418	20250204	124100	57795175	2965	2965	2965	2965	0
419	20250204	124000	57795175	2965	2965	2965	2965	7
420	20250204	123900	57774420	2960	2960	2960	2960	0
421	20250204	123800	57774420	2960	2960	2960	2960	0
422	20250204	123700	57774420	2960	2960	2960	2960	25
423	20250204	123600	57700420	2960	2960	2960	2960	30
424	20250204	123500	57611620	2960	2960	2960	2960	51
425	20250204	123400	57460660	2960	2960	2960	2960	0
426	20250204	123300	57460660	2960	2960	2960	2960	10
427	20250204	123200	57431060	2960	2965	2965	2960	162
428	20250204	123100	56950810	2965	2965	2965	2965	0
429	20250204	123000	56950810	2965	2965	2965	2965	3
430	20250204	122900	56941915	2965	2970	2970	2965	369
431	20250204	122800	55847535	2965	2965	2965	2965	58
432	20250204	122700	55675565	2965	2965	2965	2965	0
433	20250204	122600	55675565	2965	2965	2965	2965	369
434	20250204	122500	54581480	2965	2965	2965	2965	2200
435	20250204	122400	48058480	2965	2965	2965	2965	0
436	20250204	122300	48058480	2965	2965	2965	2965	2
437	20250204	122200	48052550	2965	2965	2965	2965	0
438	20250204	122100	48052550	2965	2965	2965	2965	4
439	20250204	122000	48040690	2960	2960	2960	2960	0
440	20250204	121900	48040690	2960	2960	2960	2960	0
441	20250204	121800	48040690	2960	2960	2960	2960	16
442	20250204	121700	47993330	2960	2960	2960	2960	0
443	20250204	121600	47993330	2960	2960	2960	2960	0
444	20250204	121500	47993330	2960	2960	2960	2960	52
445	20250204	121400	47839410	2960	2960	2960	2960	5
446	20250204	121300	47824610	2960	2960	2960	2960	0
447	20250204	121200	47824610	2960	2960	2960	2960	169
448	20250204	121100	47324370	2965	2965	2965	2965	0
449	20250204	121000	47324370	2965	2965	2965	2965	345
450	20250204	120900	46301445	2965	2965	2965	2965	1334
451	20250204	120800	42346135	2965	2965	2965	2965	0
452	20250204	120700	42346135	2965	2965	2965	2965	33
453	20250204	120600	42248290	2970	2970	2970	2970	0
454	20250204	120500	42248290	2970	2970	2970	2970	0
455	20250204	120400	42248290	2970	2970	2970	2970	111
456	20250204	120300	41918620	2975	2975	2975	2975	1
457	20250204	120200	41915645	2980	2980	2980	2980	360
458	20250204	120100	40842845	2965	2965	2980	2965	38
459	20250204	120000	40729755	2960	2960	2960	2960	0
460	20250204	115900	40729755	2960	2960	2960	2960	0
461	20250204	115800	40729755	2960	2960	2960	2960	0
462	20250204	115700	40729755	2960	2960	2960	2960	0
463	20250204	115600	40729755	2960	2960	2960	2960	2
464	20250204	115500	40723835	2960	2960	2960	2960	1
465	20250204	115400	40720875	2985	2985	2985	2985	0
466	20250204	115300	40720875	2985	2960	2985	2960	5
467	20250204	115200	40706000	2960	2960	2960	2960	0
468	20250204	115100	40706000	2960	2960	2960	2960	0
469	20250204	115000	40706000	2960	2965	2965	2960	15
470	20250204	114900	40661550	2965	2965	2965	2965	0
471	20250204	114800	40661550	2965	2965	2965	2965	9
472	20250204	114700	40634865	2965	2965	2965	2965	0
473	20250204	114600	40634865	2965	2965	2965	2965	0
474	20250204	114500	40634865	2965	2965	2965	2965	27
475	20250204	114400	40554810	2965	2965	2965	2965	0
476	20250204	114300	40554810	2965	2965	2965	2965	58
477	20250204	114200	40382840	2970	2970	2970	2970	33
478	20250204	114100	40284830	2965	2965	2965	2965	0
479	20250204	114000	40284830	2965	2965	2965	2965	0
480	20250204	113900	40284830	2965	2965	2965	2965	304
481	20250204	113800	39383470	2985	2985	2985	2985	0
482	20250204	113700	39383470	2985	2970	2985	2970	306
483	20250204	113600	38474635	2980	2980	2980	2980	1677
484	20250204	113500	33477175	2980	2980	2980	2980	47
485	20250204	113400	33337115	2965	2965	2965	2965	1
486	20250204	113300	33334150	2965	2965	2965	2965	0
487	20250204	113200	33334150	2965	2965	2965	2965	0
488	20250204	113100	33334150	2965	2965	2965	2965	1
489	20250204	113000	33331185	2965	2965	2965	2965	0
490	20250204	112900	33331185	2965	2965	2965	2965	0
491	20250204	112800	33331185	2965	2980	2980	2965	2
492	20250204	112700	33325240	2965	2965	2965	2965	0
493	20250204	112600	33325240	2965	2965	2965	2965	0
494	20250204	112500	33325240	2965	2965	2965	2965	3
495	20250204	112400	33316345	2965	2965	2965	2965	0
496	20250204	112300	33316345	2965	2970	2970	2965	8
497	20250204	112200	33292595	2965	2965	2965	2965	0
498	20250204	112100	33292595	2965	2965	2965	2965	0
499	20250204	112000	33292595	2965	2985	2985	2965	28
500	20250204	111900	33209555	2955	2955	2955	2955	0
501	20250204	111800	33209555	2955	2955	2955	2955	45
502	20250204	111700	33076580	2965	2965	2965	2965	44
503	20250204	111600	32946120	2955	2955	2955	2955	0
504	20250204	111500	32946120	2955	2955	2955	2955	55
505	20250204	111400	32783595	2960	2980	2980	2960	898
506	20250204	111300	30112095	2980	2980	2980	2980	128
507	20250204	111200	29730655	2980	2960	2980	2960	156
508	20250204	111100	29268875	2960	2960	2960	2960	0
509	20250204	111000	29268875	2960	2960	2960	2960	0
510	20250204	110900	29268875	2960	2965	2965	2960	280
511	20250204	110800	28440070	2965	2965	2965	2965	0
512	20250204	110700	28440070	2965	2965	2965	2965	2
513	20250204	110600	28434140	2960	2960	2960	2960	281
514	20250204	110500	27602380	2980	2980	2980	2980	0
515	20250204	110400	27602380	2980	2980	2980	2980	32
516	20250204	110300	27507020	2960	2960	2960	2960	280
517	20250204	110200	26678220	2980	2980	2980	2980	10
518	20250204	110100	26648420	2970	2970	2970	2970	727
519	20250204	110000	24489230	2970	2970	2970	2970	0
520	20250204	105900	24489230	2970	2970	2970	2970	0
521	20250204	105800	24489230	2970	2970	2970	2970	280
522	20250204	105700	23657630	2965	2965	2965	2965	0
523	20250204	105600	23657630	2965	2965	2965	2965	202
524	20250204	105500	23058700	2965	2965	2965	2965	79
525	20250204	105400	22824465	2980	2980	2980	2980	0
526	20250204	105300	22824465	2980	2965	2980	2965	2
527	20250204	105200	22818520	2965	2965	2965	2965	280
528	20250204	105100	21988320	2965	2965	2965	2965	1
529	20250204	105000	21985355	2965	2970	2970	2965	281
530	20250204	104900	21152080	2970	2970	2970	2970	4
531	20250204	104800	21140200	2970	2970	2970	2970	31
532	20250204	104700	21048130	2970	2975	2975	2970	280
533	20250204	104600	20215480	2975	2975	2975	2975	1
534	20250204	104500	20212505	2980	2975	2980	2975	195
535	20250204	104400	19632215	2980	2980	2980	2980	119
536	20250204	104300	19277595	2985	2985	2985	2985	1
537	20250204	104200	19274610	2980	2985	2985	2980	106
538	20250204	104100	18958710	2985	2985	2985	2985	3
539	20250204	104000	18949755	2985	2985	2985	2985	0
540	20250204	103900	18949755	2985	2985	2985	2985	3
541	20250204	103800	18940800	2985	2985	2985	2985	0
542	20250204	103700	18940800	2985	2985	2985	2985	0
543	20250204	103600	18940800	2985	2985	2985	2985	0
544	20250204	103500	18940800	2985	2985	2985	2985	0
545	20250204	103400	18940800	2985	2985	2985	2985	0
546	20250204	103300	18940800	2985	2985	2985	2985	0
547	20250204	103200	18940800	2985	2990	2990	2985	620
548	20250204	103100	17089800	2990	2990	2990	2990	0
549	20250204	103000	17089800	2990	2990	2990	2990	0
550	20250204	102900	17089800	2990	2990	2990	2990	33
551	20250204	102800	16991130	2990	2990	2990	2990	0
552	20250204	102700	16991130	2990	2990	2990	2990	0
553	20250204	102600	16991130	2990	2990	2990	2990	0
554	20250204	102500	16991130	2990	2990	2990	2990	3
555	20250204	102400	16982160	2990	2985	2990	2985	4
556	20250204	102300	16970215	2990	2990	2990	2990	43
557	20250204	102200	16841645	2985	2985	2985	2985	0
558	20250204	102100	16841645	2985	2985	2985	2985	0
559	20250204	102000	16841645	2985	2985	2985	2985	0
560	20250204	101900	16841645	2985	3000	3000	2985	102
561	20250204	101800	16537145	3000	3000	3000	3000	6
562	20250204	101700	16519145	3000	3000	3000	3000	0
563	20250204	101600	16519145	3000	3000	3000	3000	0
564	20250204	101500	16519145	3000	2995	3000	2995	73
565	20250204	101400	16300150	2995	2995	2995	2995	6
566	20250204	101300	16282180	2995	2995	2995	2995	0
567	20250204	101200	16282180	2995	2995	2995	2995	0
568	20250204	101100	16282180	2995	2995	2995	2995	0
569	20250204	101000	16282180	2995	2995	2995	2995	0
570	20250204	100900	16282180	2995	2995	2995	2995	0
571	20250204	100800	16282180	2995	2995	2995	2995	39
572	20250204	100700	16165375	3000	3000	3000	3000	0
573	20250204	100600	16165375	3000	3000	3000	3000	3
574	20250204	100500	16156375	3000	3000	3000	3000	0
575	20250204	100400	16156375	3000	3000	3000	3000	1
576	20250204	100300	16153375	3000	3000	3000	3000	0
577	20250204	100200	16153375	3000	3000	3000	3000	19
578	20250204	100100	16096375	2990	2990	2990	2990	77
579	20250204	100000	15866145	2990	2990	2990	2990	0
580	20250204	095900	15866145	2990	2990	2990	2990	167
581	20250204	095800	15366815	3000	3000	3000	3000	0
582	20250204	095700	15366815	3000	3000	3000	3000	0
583	20250204	095600	15366815	3000	3000	3000	3000	0
584	20250204	095500	15366815	3000	3000	3000	3000	46
585	20250204	095400	15228815	3000	3000	3000	3000	0
586	20250204	095300	15228815	3000	3000	3000	3000	0
587	20250204	095200	15228815	3000	3000	3000	3000	0
588	20250204	095100	15228815	3000	2990	3000	2990	300
589	20250204	095000	14330195	2990	2990	2990	2990	10
590	20250204	094900	14300295	2990	2990	2990	2990	0
591	20250204	094800	14300295	2990	2970	2990	2970	559
592	20250204	094700	12635370	2975	2975	2975	2975	0
593	20250204	094600	12635370	2975	2980	2980	2975	57
594	20250204	094500	12465645	2985	2985	2985	2985	1
595	20250204	094400	12462660	2980	2980	2980	2980	0
596	20250204	094300	12462660	2980	2980	2980	2980	76
597	20250204	094200	12236180	2980	2980	2980	2980	5
598	20250204	094100	12221280	2980	2980	2980	2980	0
599	20250204	094000	12221280	2980	2980	2980	2980	0
600	20250204	093900	12221280	2980	2980	2980	2980	178
601	20250204	093800	11690840	2980	2980	2980	2980	0
602	20250204	093700	11690840	2980	2980	2980	2980	0
603	20250204	093600	11690840	2980	2980	2980	2980	6
604	20250204	093500	11672960	2980	2980	2980	2980	17
605	20250204	093400	11622300	2980	2980	2980	2980	34
606	20250204	093300	11520980	2980	2980	2980	2980	15
607	20250204	093200	11476280	2975	2975	2975	2975	9
608	20250204	093100	11449505	2980	2980	2980	2980	33
609	20250204	093000	11351165	2975	2975	2975	2975	635
610	20250204	092900	9462040	2975	2975	2975	2975	0
611	20250204	092800	9462040	2975	2975	2975	2975	1
612	20250204	092700	9459065	2970	2965	2970	2965	394
613	20250204	092600	8290600	2965	2965	2965	2965	0
614	20250204	092500	8290600	2965	2965	2965	2965	1
615	20250204	092400	8287635	2955	2955	2955	2955	0
616	20250204	092300	8287635	2955	2955	2955	2955	211
617	20250204	092200	7664130	2965	2965	2965	2965	53
618	20250204	092100	7506985	2960	2960	2960	2960	50
619	20250204	092000	7358985	2955	2955	2955	2955	53
620	20250204	091900	7202370	2955	2955	2955	2955	0
621	20250204	091800	7202370	2955	2955	2955	2955	0
622	20250204	091700	7202370	2955	2955	2955	2955	0
623	20250204	091600	7202370	2955	2955	2955	2955	200
624	20250204	091500	6611370	2955	2955	2955	2955	0
625	20250204	091400	6611370	2955	2955	2955	2955	5
626	20250204	091300	6596595	2950	2950	2950	2950	14
627	20250204	091200	6555295	2940	2940	2940	2940	0
628	20250204	091100	6555295	2940	2940	2940	2940	0
629	20250204	091000	6555295	2940	2940	2940	2940	0
630	20250204	090900	6555295	2940	2940	2940	2940	50
631	20250204	090800	6408295	2935	2970	2970	2935	1577
632	20250204	090700	1752480	2970	2970	2970	2970	0
633	20250204	090600	1752480	2970	2970	2970	2970	102
634	20250204	090500	1449540	2965	2965	2965	2965	0
635	20250204	090400	1449540	2965	2965	2965	2965	0
636	20250204	090300	1449540	2965	2965	2965	2965	0
637	20250204	090200	1449540	2965	2965	2965	2965	0
638	20250204	090100	1449540	2965	2965	2965	2965	0
639	20250204	090000	1449540	2965	2935	2965	2935	491