KissMeData/066700/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194300	189441960	2920	2920	2920	2920	2059
3	20250204	194200	189441960	2920	2920	2920	2920	0
4	20250204	194100	189441960	2920	2920	2920	2920	0
5	20250204	194000	189441960	2920	2920	2920	2920	0
6	20250204	193900	189441960	2920	2920	2920	2920	0
7	20250204	193800	189441960	2920	2920	2920	2920	0
8	20250204	193700	189441960	2920	2920	2920	2920	0
9	20250204	193600	189441960	2920	2920	2920	2920	0
10	20250204	193500	189441960	2920	2920	2920	2920	0
11	20250204	193400	189441960	2920	2920	2920	2920	0
12	20250204	193300	189441960	2920	2920	2920	2920	0
13	20250204	193200	189441960	2920	2920	2920	2920	0
14	20250204	193100	189441960	2920	2920	2920	2920	0
15	20250204	193000	189441960	2920	2920	2920	2920	0
16	20250204	192900	189441960	2920	2920	2920	2920	0
17	20250204	192800	189441960	2920	2920	2920	2920	0
18	20250204	192700	189441960	2920	2920	2920	2920	0
19	20250204	192600	189441960	2920	2920	2920	2920	0
20	20250204	192500	189441960	2920	2920	2920	2920	0
21	20250204	192400	189441960	2920	2920	2920	2920	0
22	20250204	192300	189441960	2920	2920	2920	2920	0
23	20250204	192200	189441960	2920	2920	2920	2920	0
24	20250204	192100	189441960	2920	2920	2920	2920	0
25	20250204	192000	189441960	2920	2920	2920	2920	0
26	20250204	191900	189441960	2920	2920	2920	2920	0
27	20250204	191800	189441960	2920	2920	2920	2920	0
28	20250204	191700	189441960	2920	2920	2920	2920	0
29	20250204	191600	189441960	2920	2920	2920	2920	0
30	20250204	191500	189441960	2920	2920	2920	2920	0
31	20250204	191400	189441960	2920	2920	2920	2920	0
32	20250204	191300	189441960	2920	2920	2920	2920	2059
33	20250204	191200	189441960	2920	2920	2920	2920	0
34	20250204	191100	189441960	2920	2920	2920	2920	0
35	20250204	191000	189441960	2920	2920	2920	2920	0
36	20250204	190900	189441960	2920	2920	2920	2920	0
37	20250204	190800	189441960	2920	2920	2920	2920	0
38	20250204	190700	189441960	2920	2920	2920	2920	0
39	20250204	190600	189441960	2920	2920	2920	2920	0
40	20250204	190500	189441960	2920	2920	2920	2920	0
41	20250204	190400	189441960	2920	2920	2920	2920	0
42	20250204	190300	189441960	2920	2920	2920	2920	0
43	20250204	190200	189441960	2920	2920	2920	2920	0
44	20250204	190100	189441960	2920	2920	2920	2920	0
45	20250204	190000	189441960	2920	2920	2920	2920	0
46	20250204	185900	189441960	2920	2920	2920	2920	0
47	20250204	185800	189441960	2920	2920	2920	2920	0
48	20250204	185700	189441960	2920	2920	2920	2920	0
49	20250204	185600	189441960	2920	2920	2920	2920	0
50	20250204	185500	189441960	2920	2920	2920	2920	0
51	20250204	185400	189441960	2920	2920	2920	2920	0
52	20250204	185300	189441960	2920	2920	2920	2920	0
53	20250204	185200	189441960	2920	2920	2920	2920	0
54	20250204	185100	189441960	2920	2920	2920	2920	0
55	20250204	185000	189441960	2920	2920	2920	2920	0
56	20250204	184900	189441960	2920	2920	2920	2920	0
57	20250204	184800	189441960	2920	2920	2920	2920	0
58	20250204	184700	189441960	2920	2920	2920	2920	0
59	20250204	184600	189441960	2920	2920	2920	2920	0
60	20250204	184500	189441960	2920	2920	2920	2920	0
61	20250204	184400	189441960	2920	2920	2920	2920	0
62	20250204	184300	189441960	2920	2920	2920	2920	2059
63	20250204	184200	189441960	2920	2920	2920	2920	0
64	20250204	184100	189441960	2920	2920	2920	2920	0
65	20250204	184000	189441960	2920	2920	2920	2920	0
66	20250204	183900	189441960	2920	2920	2920	2920	0
67	20250204	183800	189441960	2920	2920	2920	2920	0
68	20250204	183700	189441960	2920	2920	2920	2920	0
69	20250204	183600	189441960	2920	2920	2920	2920	0
70	20250204	183500	189441960	2920	2920	2920	2920	0
71	20250204	183400	189441960	2920	2920	2920	2920	0
72	20250204	183300	189441960	2920	2920	2920	2920	0
73	20250204	183200	189441960	2920	2920	2920	2920	0
74	20250204	183100	189441960	2920	2920	2920	2920	0
75	20250204	183000	189441960	2920	2920	2920	2920	0
76	20250204	182900	189441960	2920	2920	2920	2920	0
77	20250204	182800	189441960	2920	2920	2920	2920	0
78	20250204	182700	189441960	2920	2920	2920	2920	0
79	20250204	182600	189441960	2920	2920	2920	2920	0
80	20250204	182500	189441960	2920	2920	2920	2920	0
81	20250204	182400	189441960	2920	2920	2920	2920	0
82	20250204	182300	189441960	2920	2920	2920	2920	0
83	20250204	182200	189441960	2920	2920	2920	2920	0
84	20250204	182100	189441960	2920	2920	2920	2920	0
85	20250204	182000	189441960	2920	2920	2920	2920	0
86	20250204	181900	189441960	2920	2920	2920	2920	0
87	20250204	181800	189441960	2920	2920	2920	2920	0
88	20250204	181700	189441960	2920	2920	2920	2920	0
89	20250204	181600	189441960	2920	2920	2920	2920	0
90	20250204	181500	189441960	2920	2920	2920	2920	0
91	20250204	181400	189441960	2920	2920	2920	2920	0
92	20250204	181300	189441960	2920	2920	2920	2920	2059
93	20250204	181200	189441960	2920	2920	2920	2920	0
94	20250204	181100	189441960	2920	2920	2920	2920	0
95	20250204	181000	189441960	2920	2920	2920	2920	0
96	20250204	180900	189441960	2920	2920	2920	2920	0
97	20250204	180800	189441960	2920	2920	2920	2920	0
98	20250204	180700	189441960	2920	2920	2920	2920	0
99	20250204	180600	189441960	2920	2920	2920	2920	0
100	20250204	180500	189441960	2920	2920	2920	2920	0
101	20250204	180400	189441960	2920	2920	2920	2920	0
102	20250204	180300	189441960	2920	2920	2920	2920	0
103	20250204	180200	189441960	2920	2920	2920	2920	0
104	20250204	180100	189441960	2920	2920	2920	2920	0
105	20250204	180000	189441960	2920	2920	2920	2920	0
106	20250204	175900	189441960	2920	2920	2920	2920	0
107	20250204	175800	189441960	2920	2920	2920	2920	0
108	20250204	175700	189441960	2920	2920	2920	2920	0
109	20250204	175600	189441960	2920	2920	2920	2920	0
110	20250204	175500	189441960	2920	2920	2920	2920	0
111	20250204	175400	189441960	2920	2920	2920	2920	0
112	20250204	175300	189441960	2920	2920	2920	2920	0
113	20250204	175200	189441960	2920	2920	2920	2920	0
114	20250204	175100	189441960	2920	2920	2920	2920	0
115	20250204	175000	189441960	2920	2920	2920	2920	0
116	20250204	174900	189441960	2920	2920	2920	2920	0
117	20250204	174800	189441960	2920	2920	2920	2920	0
118	20250204	174700	189441960	2920	2920	2920	2920	0
119	20250204	174600	189441960	2920	2920	2920	2920	0
120	20250204	174500	189441960	2920	2920	2920	2920	0
121	20250204	174400	189441960	2920	2920	2920	2920	0
122	20250204	174300	189441960	2920	2920	2920	2920	2059
123	20250204	174200	189441960	2920	2920	2920	2920	0
124	20250204	174100	189441960	2920	2920	2920	2920	0
125	20250204	174000	189441960	2920	2920	2920	2920	0
126	20250204	173900	189441960	2920	2920	2920	2920	0
127	20250204	173800	189441960	2920	2920	2920	2920	0
128	20250204	173700	189441960	2920	2920	2920	2920	0
129	20250204	173600	189441960	2920	2920	2920	2920	0
130	20250204	173500	189441960	2920	2920	2920	2920	0
131	20250204	173400	189441960	2920	2920	2920	2920	0
132	20250204	173300	189441960	2920	2920	2920	2920	0
133	20250204	173200	189441960	2920	2920	2920	2920	0
134	20250204	173100	189441960	2920	2920	2920	2920	0
135	20250204	173000	189441960	2920	2920	2920	2920	0
136	20250204	172900	189441960	2920	2920	2920	2920	0
137	20250204	172800	189441960	2920	2920	2920	2920	0
138	20250204	172700	189441960	2920	2920	2920	2920	0
139	20250204	172600	189441960	2920	2920	2920	2920	0
140	20250204	172500	189441960	2920	2920	2920	2920	0
141	20250204	172400	189441960	2920	2920	2920	2920	0
142	20250204	172300	189441960	2920	2920	2920	2920	0
143	20250204	172200	189441960	2920	2920	2920	2920	0
144	20250204	172100	189441960	2920	2920	2920	2920	0
145	20250204	172000	189441960	2920	2920	2920	2920	0
146	20250204	171900	189441960	2920	2920	2920	2920	0
147	20250204	171800	189441960	2920	2920	2920	2920	0
148	20250204	171700	189441960	2920	2920	2920	2920	0
149	20250204	171600	189441960	2920	2920	2920	2920	0
150	20250204	171500	189441960	2920	2920	2920	2920	0
151	20250204	171400	189441960	2920	2920	2920	2920	0
152	20250204	171300	189441960	2920	2920	2920	2920	2059
153	20250204	171200	189441960	2920	2920	2920	2920	0
154	20250204	171100	189441960	2920	2920	2920	2920	0
155	20250204	171000	189441960	2920	2920	2920	2920	0
156	20250204	170900	189441960	2920	2920	2920	2920	0
157	20250204	170800	189441960	2920	2920	2920	2920	0
158	20250204	170700	189441960	2920	2920	2920	2920	0
159	20250204	170600	189441960	2920	2920	2920	2920	0
160	20250204	170500	189441960	2920	2920	2920	2920	0
161	20250204	170400	189441960	2920	2920	2920	2920	0
162	20250204	170300	189441960	2920	2920	2920	2920	0
163	20250204	170200	189441960	2920	2920	2920	2920	0
164	20250204	170100	189441960	2920	2920	2920	2920	0
165	20250204	170000	189441960	2920	2920	2920	2920	0
166	20250204	165900	189441960	2920	2920	2920	2920	0
167	20250204	165800	189441960	2920	2920	2920	2920	0
168	20250204	165700	189441960	2920	2920	2920	2920	0
169	20250204	165600	189441960	2920	2920	2920	2920	0
170	20250204	165500	189441960	2920	2920	2920	2920	0
171	20250204	165400	189441960	2920	2920	2920	2920	0
172	20250204	165300	189441960	2920	2920	2920	2920	0
173	20250204	165200	189441960	2920	2920	2920	2920	0
174	20250204	165100	189441960	2920	2920	2920	2920	0
175	20250204	165000	189441960	2920	2920	2920	2920	0
176	20250204	164900	189441960	2920	2920	2920	2920	0
177	20250204	164800	189441960	2920	2920	2920	2920	0
178	20250204	164700	189441960	2920	2920	2920	2920	0
179	20250204	164600	189441960	2920	2920	2920	2920	0
180	20250204	164500	189441960	2920	2920	2920	2920	0
181	20250204	164400	189441960	2920	2920	2920	2920	0
182	20250204	164300	189441960	2920	2920	2920	2920	2059
183	20250204	164200	189441960	2920	2920	2920	2920	0
184	20250204	164100	189441960	2920	2920	2920	2920	0
185	20250204	164000	189441960	2920	2920	2920	2920	0
186	20250204	163900	189441960	2920	2920	2920	2920	0
187	20250204	163800	189441960	2920	2920	2920	2920	0
188	20250204	163700	189441960	2920	2920	2920	2920	0
189	20250204	163600	189441960	2920	2920	2920	2920	0
190	20250204	163500	189441960	2920	2920	2920	2920	0
191	20250204	163400	189441960	2920	2920	2920	2920	0
192	20250204	163300	189441960	2920	2920	2920	2920	0
193	20250204	163200	189441960	2920	2920	2920	2920	0
194	20250204	163100	189441960	2920	2920	2920	2920	0
195	20250204	163000	189441960	2920	2920	2920	2920	0
196	20250204	162900	189441960	2920	2920	2920	2920	0
197	20250204	162800	189441960	2920	2920	2920	2920	0
198	20250204	162700	189441960	2920	2920	2920	2920	0
199	20250204	162600	189441960	2920	2920	2920	2920	0
200	20250204	162500	189441960	2920	2920	2920	2920	0
201	20250204	162400	189441960	2920	2920	2920	2920	0
202	20250204	162300	189441960	2920	2920	2920	2920	0
203	20250204	162200	189441960	2920	2920	2920	2920	0
204	20250204	162100	189441960	2920	2920	2920	2920	0
205	20250204	162000	189441960	2920	2920	2920	2920	0
206	20250204	161900	189441960	2920	2920	2920	2920	0
207	20250204	161800	189441960	2920	2920	2920	2920	0
208	20250204	161700	189441960	2920	2920	2920	2920	0
209	20250204	161600	189441960	2920	2920	2920	2920	0
210	20250204	161500	189441960	2920	2920	2920	2920	0
211	20250204	161400	189441960	2920	2920	2920	2920	0
212	20250204	161300	189441960	2920	2920	2920	2920	2059
213	20250204	161200	189441960	2920	2920	2920	2920	0
214	20250204	161100	189441960	2920	2920	2920	2920	0
215	20250204	161000	189441960	2920	2920	2920	2920	0
216	20250204	160900	189441960	2920	2920	2920	2920	0
217	20250204	160800	189441960	2920	2920	2920	2920	0
218	20250204	160700	189441960	2920	2920	2920	2920	0
219	20250204	160600	189441960	2920	2920	2920	2920	0
220	20250204	160500	189441960	2920	2920	2920	2920	0
221	20250204	160400	189441960	2920	2920	2920	2920	0
222	20250204	160300	189441960	2920	2920	2920	2920	0
223	20250204	160200	189441960	2920	2920	2920	2920	0
224	20250204	160100	189441960	2920	2920	2920	2920	0
225	20250204	160000	189441960	2920	2920	2920	2920	0
226	20250204	155900	189441960	2920	2920	2920	2920	0
227	20250204	155800	189441960	2920	2920	2920	2920	0
228	20250204	155700	189441960	2920	2920	2920	2920	0
229	20250204	155600	189441960	2920	2920	2920	2920	0
230	20250204	155500	189441960	2920	2920	2920	2920	0
231	20250204	155400	189441960	2920	2920	2920	2920	0
232	20250204	155300	189441960	2920	2920	2920	2920	0
233	20250204	155200	189441960	2920	2920	2920	2920	0
234	20250204	155100	189441960	2920	2920	2920	2920	0
235	20250204	155000	189441960	2920	2920	2920	2920	0
236	20250204	154900	189441960	2920	2920	2920	2920	0
237	20250204	154800	189441960	2920	2920	2920	2920	0
238	20250204	154700	189441960	2920	2920	2920	2920	0
239	20250204	154600	189441960	2920	2920	2920	2920	0
240	20250204	154500	189441960	2920	2920	2920	2920	0
241	20250204	154400	189441960	2920	2920	2920	2920	0
242	20250204	154300	189441960	2920	2920	2920	2920	2059
243	20250204	154200	189441960	2920	2920	2920	2920	0
244	20250204	154100	189441960	2920	2920	2920	2920	0
245	20250204	154000	189441960	2920	2920	2920	2920	0
246	20250204	153900	189441960	2920	2920	2920	2920	0
247	20250204	153800	189441960	2920	2920	2920	2920	0
248	20250204	153700	189441960	2920	2920	2920	2920	0
249	20250204	153600	189441960	2920	2920	2920	2920	0
250	20250204	153500	189441960	2920	2920	2920	2920	0
251	20250204	153400	189441960	2920	2920	2920	2920	0
252	20250204	153300	189441960	2920	2920	2920	2920	0
253	20250204	153200	189441960	2920	2920	2920	2920	0
254	20250204	153100	189441960	2920	2920	2920	2920	0
255	20250204	153000	189441960	2920	2920	2920	2920	2059
256	20250204	152900	183429680	2915	2915	2915	2915	0
257	20250204	152800	183429680	2915	2915	2915	2915	0
258	20250204	152700	183429680	2915	2915	2915	2915	0
259	20250204	152600	183429680	2915	2915	2915	2915	0
260	20250204	152500	183429680	2915	2915	2915	2915	0
261	20250204	152400	183429680	2915	2915	2915	2915	0
262	20250204	152300	183429680	2915	2915	2915	2915	0
263	20250204	152200	183429680	2915	2915	2915	2915	0
264	20250204	152100	183429680	2915	2915	2915	2915	0
265	20250204	152000	183429680	2915	2915	2915	2915	0
266	20250204	151900	183429680	2915	2920	2920	2905	1534
267	20250204	151800	178965985	2920	2920	2920	2920	3
268	20250204	151700	178957225	2910	2920	2920	2910	209
269	20250204	151600	178348935	2920	2920	2920	2920	0
270	20250204	151500	178348935	2920	2920	2920	2920	0
271	20250204	151400	178348935	2920	2920	2920	2920	0
272	20250204	151300	178348935	2920	2920	2920	2920	0
273	20250204	151200	178348935	2920	2910	2920	2910	2
274	20250204	151100	178343105	2905	2900	2905	2900	1317
275	20250204	151000	174523795	2925	2925	2925	2925	0
276	20250204	150900	174523795	2925	2915	2925	2905	1436
277	20250204	150800	170345010	2915	2915	2915	2915	1
278	20250204	150700	170342095	2925	2920	2925	2875	11501
279	20250204	150600	137078190	2925	2925	2925	2925	21
280	20250204	150500	137016765	2925	2925	2925	2920	83
281	20250204	150400	136774140	2925	2925	2925	2925	1
282	20250204	150300	136771215	2925	2925	2925	2925	20
283	20250204	150200	136712715	2925	2925	2925	2925	0
284	20250204	150100	136712715	2925	2925	2925	2925	0
285	20250204	150000	136712715	2925	2925	2925	2925	0
286	20250204	145900	136712715	2925	2925	2925	2925	1
287	20250204	145800	136709790	2925	2925	2925	2925	0
288	20250204	145700	136709790	2925	2925	2925	2925	0
289	20250204	145600	136709790	2925	2925	2925	2925	0
290	20250204	145500	136709790	2925	2925	2925	2925	0
291	20250204	145400	136709790	2925	2925	2925	2925	1
292	20250204	145300	136706865	2935	2935	2935	2935	0
293	20250204	145200	136706865	2935	2935	2935	2935	0
294	20250204	145100	136706865	2935	2935	2935	2935	0
295	20250204	145000	136706865	2935	2935	2935	2935	0
296	20250204	144900	136706865	2935	2935	2935	2935	0
297	20250204	144800	136706865	2935	2935	2935	2935	0
298	20250204	144700	136706865	2935	2935	2935	2935	2
299	20250204	144600	136700995	2925	2925	2925	2925	0
300	20250204	144500	136700995	2925	2925	2925	2925	0
301	20250204	144400	136700995	2925	2925	2925	2925	0
302	20250204	144300	136700995	2925	2925	2925	2925	0
303	20250204	144200	136700995	2925	2925	2925	2925	0
304	20250204	144100	136700995	2925	2925	2925	2925	1000
305	20250204	144000	133775995	2945	2945	2945	2945	0
306	20250204	143900	133775995	2945	2945	2945	2945	0
307	20250204	143800	133775995	2945	2945	2945	2945	0
308	20250204	143700	133775995	2945	2945	2945	2945	0
309	20250204	143600	133775995	2945	2945	2945	2945	0
310	20250204	143500	133775995	2945	2945	2945	2945	0
311	20250204	143400	133775995	2945	2945	2945	2945	0
312	20250204	143300	133775995	2945	2945	2945	2945	0
313	20250204	143200	133775995	2945	2945	2945	2945	0
314	20250204	143100	133775995	2945	2945	2945	2945	0
315	20250204	143000	133775995	2945	2945	2945	2945	0
316	20250204	142900	133775995	2945	2945	2945	2945	0
317	20250204	142800	133775995	2945	2945	2945	2945	0
318	20250204	142700	133775995	2945	2945	2945	2945	0
319	20250204	142600	133775995	2945	2945	2945	2945	0
320	20250204	142500	133775995	2945	2945	2945	2945	0
321	20250204	142400	133775995	2945	2945	2945	2945	0
322	20250204	142300	133775995	2945	2945	2945	2945	0
323	20250204	142200	133775995	2945	2945	2945	2945	0
324	20250204	142100	133775995	2945	2930	2945	2925	2001
325	20250204	142000	127918050	2945	2945	2945	2945	0
326	20250204	141900	127918050	2945	2945	2945	2945	0
327	20250204	141800	127918050	2945	2930	2945	2930	30
328	20250204	141700	127830065	2925	2925	2925	2925	0
329	20250204	141600	127830065	2925	2925	2925	2925	0
330	20250204	141500	127830065	2925	2925	2925	2925	193
331	20250204	141400	127265540	2930	2935	2935	2930	1128
332	20250204	141300	123958570	2940	2940	2940	2940	4
333	20250204	141200	123946810	2940	2940	2940	2940	0
334	20250204	141100	123946810	2940	2940	2940	2940	30
335	20250204	141000	123858610	2950	2950	2950	2950	0
336	20250204	140900	123858610	2950	2950	2950	2950	0
337	20250204	140800	123858610	2950	2950	2950	2950	0
338	20250204	140700	123858610	2950	2950	2950	2950	0
339	20250204	140600	123858610	2950	2950	2950	2950	0
340	20250204	140500	123858610	2950	2950	2950	2950	0
341	20250204	140400	123858610	2950	2950	2950	2950	0
342	20250204	140300	123858610	2950	2950	2950	2950	0
343	20250204	140200	123858610	2950	2950	2950	2950	0
344	20250204	140100	123858610	2950	2950	2950	2950	1
345	20250204	140000	123855660	2945	2945	2945	2945	0
346	20250204	135900	123855660	2945	2945	2945	2945	15
347	20250204	135800	123811485	2945	2945	2945	2945	58
348	20250204	135700	123640675	2945	2945	2945	2945	0
349	20250204	135600	123640675	2945	2945	2945	2945	0
350	20250204	135500	123640675	2945	2945	2945	2945	0
351	20250204	135400	123640675	2945	2945	2945	2945	0
352	20250204	135300	123640675	2945	2945	2945	2945	0
353	20250204	135200	123640675	2945	2945	2945	2945	20
354	20250204	135100	123581775	2945	2945	2945	2945	0
355	20250204	135000	123581775	2945	2945	2945	2945	0
356	20250204	134900	123581775	2945	2945	2945	2945	0
357	20250204	134800	123581775	2945	2945	2945	2945	0
358	20250204	134700	123581775	2945	2945	2945	2945	0
359	20250204	134600	123581775	2945	2945	2945	2945	0
360	20250204	134500	123581775	2945	2945	2945	2945	1
361	20250204	134400	123578830	2935	2935	2935	2935	0
362	20250204	134300	123578830	2935	2935	2935	2935	0
363	20250204	134200	123578830	2935	2935	2935	2935	0
364	20250204	134100	123578830	2935	2935	2935	2935	35
365	20250204	134000	123476105	2935	2935	2935	2935	1
366	20250204	133900	123473170	2945	2945	2945	2945	0
367	20250204	133800	123473170	2945	2945	2945	2945	0
368	20250204	133700	123473170	2945	2945	2945	2945	0
369	20250204	133600	123473170	2945	2945	2945	2945	0
370	20250204	133500	123473170	2945	2945	2945	2945	0
371	20250204	133400	123473170	2945	2945	2945	2945	10
372	20250204	133300	123443720	2945	2945	2945	2945	0
373	20250204	133200	123443720	2945	2945	2950	2945	19
374	20250204	133100	123387760	2945	2945	2945	2945	1
375	20250204	133000	123384815	2930	2930	2930	2930	112
376	20250204	132900	123056655	2930	2930	2930	2930	183
377	20250204	132800	122520465	2930	2935	2935	2930	350
378	20250204	132700	121493690	2945	2945	2945	2945	0
379	20250204	132600	121493690	2945	2945	2945	2945	0
380	20250204	132500	121493690	2945	2945	2945	2945	0
381	20250204	132400	121493690	2945	2945	2945	2945	0
382	20250204	132300	121493690	2945	2945	2945	2945	0
383	20250204	132200	121493690	2945	2945	2945	2945	483
384	20250204	132100	120071255	2945	2945	2945	2945	0
385	20250204	132000	120071255	2945	2945	2945	2945	10
386	20250204	131900	120041805	2945	2945	2945	2945	0
387	20250204	131800	120041805	2945	2945	2945	2945	0
388	20250204	131700	120041805	2945	2945	2945	2945	0
389	20250204	131600	120041805	2945	2945	2945	2945	0
390	20250204	131500	120041805	2945	2945	2945	2945	0
391	20250204	131400	120041805	2945	2945	2945	2945	0
392	20250204	131300	120041805	2945	2940	2945	2940	690
393	20250204	131200	118009770	2945	2945	2945	2945	0
394	20250204	131100	118009770	2945	2945	2945	2945	0
395	20250204	131000	118009770	2945	2945	2945	2945	0
396	20250204	130900	118009770	2945	2945	2945	2945	0
397	20250204	130800	118009770	2945	2935	2945	2935	15
398	20250204	130700	117965735	2940	2940	2940	2940	0
399	20250204	130600	117965735	2940	2940	2940	2940	0
400	20250204	130500	117965735	2940	2940	2940	2940	0
401	20250204	130400	117965735	2940	2940	2940	2940	0
402	20250204	130300	117965735	2940	2940	2940	2940	251
403	20250204	130200	117227795	2935	2935	2935	2935	21
404	20250204	130100	117166160	2940	2940	2940	2940	0
405	20250204	130000	117166160	2940	2940	2940	2940	0
406	20250204	125900	117166160	2940	2940	2940	2940	0
407	20250204	125800	117166160	2940	2940	2940	2940	0
408	20250204	125700	117166160	2940	2940	2940	2940	0
409	20250204	125600	117166160	2940	2940	2940	2940	302
410	20250204	125500	116278280	2945	2945	2945	2945	2
411	20250204	125400	116272390	2950	2950	2950	2950	0
412	20250204	125300	116272390	2950	2950	2950	2950	0
413	20250204	125200	116272390	2950	2950	2950	2950	1
414	20250204	125100	116269440	2950	2950	2950	2950	1
415	20250204	125000	116266490	2950	2950	2950	2950	0
416	20250204	124900	116266490	2950	2950	2950	2950	0
417	20250204	124800	116266490	2950	2950	2950	2950	11
418	20250204	124700	116234040	2950	2950	2950	2950	0
419	20250204	124600	116234040	2950	2950	2950	2950	0
420	20250204	124500	116234040	2950	2950	2950	2950	0
421	20250204	124400	116234040	2950	2950	2950	2950	0
422	20250204	124300	116234040	2950	2950	2950	2950	0
423	20250204	124200	116234040	2950	2950	2950	2950	0
424	20250204	124100	116234040	2950	2950	2950	2950	0
425	20250204	124000	116234040	2950	2950	2950	2950	0
426	20250204	123900	116234040	2950	2950	2950	2950	0
427	20250204	123800	116234040	2950	2950	2950	2950	0
428	20250204	123700	116234040	2950	2950	2950	2950	0
429	20250204	123600	116234040	2950	2950	2950	2950	0
430	20250204	123500	116234040	2950	2950	2950	2950	0
431	20250204	123400	116234040	2950	2950	2950	2950	0
432	20250204	123300	116234040	2950	2950	2950	2950	0
433	20250204	123200	116234040	2950	2950	2950	2950	0
434	20250204	123100	116234040	2950	2950	2950	2950	0
435	20250204	123000	116234040	2950	2950	2950	2950	11
436	20250204	122900	116201590	2950	2950	2950	2950	0
437	20250204	122800	116201590	2950	2950	2950	2950	3
438	20250204	122700	116192740	2950	2950	2950	2950	100
439	20250204	122600	115897740	2950	2950	2950	2950	0
440	20250204	122500	115897740	2950	2950	2950	2950	0
441	20250204	122400	115897740	2950	2950	2950	2950	1
442	20250204	122300	115894790	2940	2940	2940	2940	1
443	20250204	122200	115891850	2950	2950	2950	2950	0
444	20250204	122100	115891850	2950	2950	2950	2950	1
445	20250204	122000	115888900	2945	2945	2945	2945	0
446	20250204	121900	115888900	2945	2945	2945	2945	0
447	20250204	121800	115888900	2945	2935	2945	2935	1739
448	20250204	121700	110770360	2940	2940	2940	2940	0
449	20250204	121600	110770360	2940	2940	2940	2940	0
450	20250204	121500	110770360	2940	2940	2940	2940	0
451	20250204	121400	110770360	2940	2940	2940	2940	100
452	20250204	121300	110476360	2940	2940	2940	2940	20
453	20250204	121200	110417560	2940	2940	2940	2940	0
454	20250204	121100	110417560	2940	2940	2940	2940	0
455	20250204	121000	110417560	2940	2940	2940	2940	0
456	20250204	120900	110417560	2940	2940	2940	2940	0
457	20250204	120800	110417560	2940	2940	2940	2940	5
458	20250204	120700	110402860	2940	2940	2940	2940	10
459	20250204	120600	110373460	2935	2935	2935	2935	0
460	20250204	120500	110373460	2935	2935	2935	2935	0
461	20250204	120400	110373460	2935	2935	2935	2935	0
462	20250204	120300	110373460	2935	2935	2935	2935	5
463	20250204	120200	110358785	2940	2940	2940	2940	0
464	20250204	120100	110358785	2940	2940	2940	2940	0
465	20250204	120000	110358785	2940	2940	2940	2940	0
466	20250204	115900	110358785	2940	2940	2940	2940	8
467	20250204	115800	110335265	2940	2940	2940	2940	0
468	20250204	115700	110335265	2940	2940	2940	2940	0
469	20250204	115600	110335265	2940	2940	2940	2940	0
470	20250204	115500	110335265	2940	2940	2940	2940	0
471	20250204	115400	110335265	2940	2945	2945	2940	127
472	20250204	115300	109961315	2945	2945	2945	2945	0
473	20250204	115200	109961315	2945	2945	2945	2945	0
474	20250204	115100	109961315	2945	2945	2945	2945	34
475	20250204	115000	109861185	2945	2945	2945	2945	0
476	20250204	114900	109861185	2945	2945	2945	2945	0
477	20250204	114800	109861185	2945	2945	2945	2945	1
478	20250204	114700	109858240	2935	2935	2935	2935	0
479	20250204	114600	109858240	2935	2935	2935	2935	0
480	20250204	114500	109858240	2935	2935	2935	2935	0
481	20250204	114400	109858240	2935	2945	2945	2935	2
482	20250204	114300	109852360	2935	2935	2935	2935	0
483	20250204	114200	109852360	2935	2935	2935	2935	1500
484	20250204	114100	105449860	2945	2945	2945	2945	0
485	20250204	114000	105449860	2945	2945	2945	2945	1
486	20250204	113900	105446915	2935	2945	2945	2935	57
487	20250204	113800	105279600	2950	2950	2950	2950	0
488	20250204	113700	105279600	2950	2950	2950	2950	22
489	20250204	113600	105214700	2950	2950	2950	2950	1
490	20250204	113500	105211750	2950	2950	2950	2950	0
491	20250204	113400	105211750	2950	2950	2950	2950	0
492	20250204	113300	105211750	2950	2950	2950	2950	0
493	20250204	113200	105211750	2950	2935	2950	2935	3
494	20250204	113100	105202930	2945	2945	2945	2945	0
495	20250204	113000	105202930	2945	2945	2945	2945	0
496	20250204	112900	105202930	2945	2945	2945	2945	182
497	20250204	112800	104666940	2950	2950	2950	2950	0
498	20250204	112700	104666940	2950	2950	2950	2950	0
499	20250204	112600	104666940	2950	2950	2950	2950	0
500	20250204	112500	104666940	2950	2950	2950	2950	22
501	20250204	112400	104602040	2945	2945	2945	2945	0
502	20250204	112300	104602040	2945	2945	2945	2945	41
503	20250204	112200	104481295	2945	2945	2945	2945	0
504	20250204	112100	104481295	2945	2945	2945	2945	0
505	20250204	112000	104481295	2945	2945	2945	2945	0
506	20250204	111900	104481295	2945	2945	2945	2945	0
507	20250204	111800	104481295	2945	2945	2945	2945	1001
508	20250204	111700	101533350	2940	2945	2945	2940	189
509	20250204	111600	100977515	2945	2945	2945	2945	176
510	20250204	111500	100459195	2945	2935	2945	2935	283
511	20250204	111400	99627680	2930	2920	2930	2920	255
512	20250204	111300	98881670	2920	2920	2920	2920	50
513	20250204	111200	98735670	2915	2915	2915	2915	0
514	20250204	111100	98735670	2915	2915	2915	2915	85
515	20250204	111000	98487895	2910	2915	2915	2910	32
516	20250204	110900	98394620	2925	2925	2925	2925	0
517	20250204	110800	98394620	2925	2925	2925	2925	0
518	20250204	110700	98394620	2925	2925	2925	2925	0
519	20250204	110600	98394620	2925	2925	2925	2925	0
520	20250204	110500	98394620	2925	2915	2925	2915	80
521	20250204	110400	98161410	2915	2910	2920	2910	333
522	20250204	110300	97190560	2915	2915	2915	2910	5557
523	20250204	110200	80993765	2915	2915	2915	2915	0
524	20250204	110100	80993765	2915	2915	2915	2915	66
525	20250204	110000	80801375	2915	2920	2920	2915	51
526	20250204	105900	80652705	2915	2915	2915	2915	100
527	20250204	105800	80361205	2915	2915	2915	2915	100
528	20250204	105700	80069705	2915	2915	2940	2915	221
529	20250204	105600	79425465	2945	2910	2950	2910	767
530	20250204	105500	77183950	2910	2910	2925	2910	118
531	20250204	105400	76840555	2925	2920	2925	2915	55
532	20250204	105300	76680200	2930	2915	2930	2910	1091
533	20250204	105200	73504365	2930	2930	2930	2910	1699
534	20250204	105100	68552255	2920	2920	2920	2920	112
535	20250204	105000	68225215	2935	2920	2935	2920	302
536	20250204	104900	67343360	2925	2925	2925	2925	65
537	20250204	104800	67153235	2925	2925	2930	2925	87
538	20250204	104700	66898675	2920	2920	2920	2920	70
539	20250204	104600	66694275	2920	2920	2920	2920	300
540	20250204	104500	65818275	2940	2925	2940	2925	2559
541	20250204	104400	58312815	2945	2935	2950	2930	2614
542	20250204	104300	50650650	2935	2935	2935	2935	962
543	20250204	104200	47827180	2940	2940	2940	2940	121
544	20250204	104100	47471440	2940	2940	2950	2940	928
545	20250204	104000	44738780	2935	2940	2940	2935	695
546	20250204	103900	42698530	2950	2950	2950	2950	0
547	20250204	103800	42698530	2950	2950	2950	2950	0
548	20250204	103700	42698530	2950	2950	2950	2950	0
549	20250204	103600	42698530	2950	2950	2950	2950	0
550	20250204	103500	42698530	2950	2950	2950	2950	9
551	20250204	103400	42671980	2950	2955	2955	2950	13
552	20250204	103300	42633625	2950	2950	2950	2950	34
553	20250204	103200	42533325	2955	2955	2955	2955	0
554	20250204	103100	42533325	2955	2955	2955	2955	0
555	20250204	103000	42533325	2955	2955	2955	2955	0
556	20250204	102900	42533325	2955	2955	2955	2955	0
557	20250204	102800	42533325	2955	2955	2955	2955	0
558	20250204	102700	42533325	2955	2955	2955	2955	0
559	20250204	102600	42533325	2955	2950	2955	2950	35
560	20250204	102500	42430070	2940	2940	2940	2940	0
561	20250204	102400	42430070	2940	2940	2940	2940	0
562	20250204	102300	42430070	2940	2940	2940	2940	0
563	20250204	102200	42430070	2940	2940	2940	2940	0
564	20250204	102100	42430070	2940	2940	2940	2940	0
565	20250204	102000	42430070	2940	2940	2940	2940	0
566	20250204	101900	42430070	2940	2940	2940	2940	0
567	20250204	101800	42430070	2940	2940	2940	2940	0
568	20250204	101700	42430070	2940	2955	2955	2940	904
569	20250204	101600	39772250	2945	2945	2945	2945	0
570	20250204	101500	39772250	2945	2945	2945	2945	0
571	20250204	101400	39772250	2945	2945	2945	2945	428
572	20250204	101300	38511790	2945	2945	2945	2945	0
573	20250204	101200	38511790	2945	2945	2945	2945	0
574	20250204	101100	38511790	2945	2945	2945	2945	2
575	20250204	101000	38505900	2945	2945	2945	2945	19
576	20250204	100900	38449945	2955	2955	2955	2955	358
577	20250204	100800	37392055	2955	2955	2955	2955	30
578	20250204	100700	37303405	2950	2950	2950	2950	0
579	20250204	100600	37303405	2950	2950	2950	2950	0
580	20250204	100500	37303405	2950	2950	2950	2950	0
581	20250204	100400	37303405	2950	2950	2950	2950	0
582	20250204	100300	37303405	2950	2950	2950	2950	5
583	20250204	100200	37288655	2960	2960	2960	2960	0
584	20250204	100100	37288655	2960	2960	2960	2960	1
585	20250204	100000	37285695	2955	2955	2955	2950	1522
586	20250204	095900	32788510	2940	2940	2940	2940	0
587	20250204	095800	32788510	2940	2940	2940	2940	0
588	20250204	095700	32788510	2940	2950	2950	2940	1700
589	20250204	095600	27788890	2960	2960	2960	2960	0
590	20250204	095500	27788890	2960	2960	2960	2960	0
591	20250204	095400	27788890	2960	2960	2960	2960	0
592	20250204	095300	27788890	2960	2960	2960	2960	0
593	20250204	095200	27788890	2960	2960	2960	2960	1
594	20250204	095100	27785930	2955	2955	2955	2955	393
595	20250204	095000	26624615	2960	2960	2960	2960	0
596	20250204	094900	26624615	2960	2960	2960	2960	0
597	20250204	094800	26624615	2960	2960	2960	2960	0
598	20250204	094700	26624615	2960	2960	2960	2960	0
599	20250204	094600	26624615	2960	2960	2960	2960	0
600	20250204	094500	26624615	2960	2960	2960	2960	0
601	20250204	094400	26624615	2960	2960	2960	2960	0
602	20250204	094300	26624615	2960	2960	2960	2960	0
603	20250204	094200	26624615	2960	2960	2960	2960	75
604	20250204	094100	26402615	2955	2950	2955	2950	72
605	20250204	094000	26190060	2950	2950	2950	2950	0
606	20250204	093900	26190060	2950	2950	2950	2950	0
607	20250204	093800	26190060	2950	2950	2950	2950	0
608	20250204	093700	26190060	2950	2950	2950	2950	0
609	20250204	093600	26190060	2950	2950	2950	2950	0
610	20250204	093500	26190060	2950	2950	2950	2950	0
611	20250204	093400	26190060	2950	2950	2950	2950	0
612	20250204	093300	26190060	2950	2950	2950	2950	5
613	20250204	093200	26175310	2955	2955	2955	2955	0
614	20250204	093100	26175310	2955	2955	2955	2955	0
615	20250204	093000	26175310	2955	2945	2955	2945	153
616	20250204	092900	25723815	2945	2930	2945	2930	502
617	20250204	092800	24252940	2950	2950	2950	2950	1
618	20250204	092700	24249990	2945	2945	2945	2945	0
619	20250204	092600	24249990	2945	2945	2945	2945	0
620	20250204	092500	24249990	2945	2945	2945	2945	0
621	20250204	092400	24249990	2945	2945	2945	2945	0
622	20250204	092300	24249990	2945	2945	2945	2945	14
623	20250204	092200	24208760	2940	2940	2940	2940	350
624	20250204	092100	23179760	2930	2935	2935	2930	100
625	20250204	092000	22886560	2950	2950	2950	2950	0
626	20250204	091900	22886560	2950	2950	2950	2950	319
627	20250204	091800	21945510	2955	2955	2955	2955	0
628	20250204	091700	21945510	2955	2945	2955	2945	25
629	20250204	091600	21871875	2945	2945	2945	2945	2
630	20250204	091500	21865985	2950	2945	2950	2945	10
631	20250204	091400	21836525	2950	2945	2950	2945	13
632	20250204	091300	21798235	2950	2950	2950	2950	0
633	20250204	091200	21798235	2950	2950	2950	2950	0
634	20250204	091100	21798235	2950	2950	2950	2950	26
635	20250204	091000	21721535	2950	2940	2950	2940	100
636	20250204	090900	21427190	2940	2940	2940	2940	0
637	20250204	090800	21427190	2940	2940	2940	2940	0
638	20250204	090700	21427190	2940	2940	2940	2940	10
639	20250204	090600	21397790	2940	2940	2940	2940	0
640	20250204	090500	21397790	2940	2940	2940	2940	0
641	20250204	090400	21397790	2940	2940	2940	2940	105
642	20250204	090300	21089090	2940	2940	2940	2940	1
643	20250204	090200	21086150	2925	2925	2925	2925	1172
644	20250204	090100	17658050	2925	2925	2925	2910	700
645	20250204	090000	15610700	2900	2900	2900	2900	5383