KissMeData/105550/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200800	1152436325	2660	2660	2660	2660	5543
3	20250204	200700	1152436325	2660	2660	2660	2660	0
4	20250204	200600	1152436325	2660	2660	2660	2660	0
5	20250204	200500	1152436325	2660	2660	2660	2660	0
6	20250204	200400	1152436325	2660	2660	2660	2660	0
7	20250204	200300	1152436325	2660	2660	2660	2660	0
8	20250204	200200	1152436325	2660	2660	2660	2660	0
9	20250204	200100	1152436325	2660	2660	2660	2660	0
10	20250204	200000	1152436325	2660	2660	2660	2660	0
11	20250204	195900	1152436325	2660	2660	2660	2660	0
12	20250204	195800	1152436325	2660	2660	2660	2660	0
13	20250204	195700	1152436325	2660	2660	2660	2660	0
14	20250204	195600	1152436325	2660	2660	2660	2660	0
15	20250204	195500	1152436325	2660	2660	2660	2660	0
16	20250204	195400	1152436325	2660	2660	2660	2660	0
17	20250204	195300	1152436325	2660	2660	2660	2660	0
18	20250204	195200	1152436325	2660	2660	2660	2660	0
19	20250204	195100	1152436325	2660	2660	2660	2660	0
20	20250204	195000	1152436325	2660	2660	2660	2660	0
21	20250204	194900	1152436325	2660	2660	2660	2660	0
22	20250204	194800	1152436325	2660	2660	2660	2660	0
23	20250204	194700	1152436325	2660	2660	2660	2660	0
24	20250204	194600	1152436325	2660	2660	2660	2660	0
25	20250204	194500	1152436325	2660	2660	2660	2660	0
26	20250204	194400	1152436325	2660	2660	2660	2660	0
27	20250204	194300	1152436325	2660	2660	2660	2660	0
28	20250204	194200	1152436325	2660	2660	2660	2660	0
29	20250204	194100	1152436325	2660	2660	2660	2660	0
30	20250204	194000	1152436325	2660	2660	2660	2660	0
31	20250204	193900	1152436325	2660	2660	2660	2660	0
32	20250204	193800	1152436325	2660	2660	2660	2660	5543
33	20250204	193700	1152436325	2660	2660	2660	2660	0
34	20250204	193600	1152436325	2660	2660	2660	2660	0
35	20250204	193500	1152436325	2660	2660	2660	2660	0
36	20250204	193400	1152436325	2660	2660	2660	2660	0
37	20250204	193300	1152436325	2660	2660	2660	2660	0
38	20250204	193200	1152436325	2660	2660	2660	2660	0
39	20250204	193100	1152436325	2660	2660	2660	2660	0
40	20250204	193000	1152436325	2660	2660	2660	2660	0
41	20250204	192900	1152436325	2660	2660	2660	2660	0
42	20250204	192800	1152436325	2660	2660	2660	2660	0
43	20250204	192700	1152436325	2660	2660	2660	2660	0
44	20250204	192600	1152436325	2660	2660	2660	2660	0
45	20250204	192500	1152436325	2660	2660	2660	2660	0
46	20250204	192400	1152436325	2660	2660	2660	2660	0
47	20250204	192300	1152436325	2660	2660	2660	2660	0
48	20250204	192200	1152436325	2660	2660	2660	2660	0
49	20250204	192100	1152436325	2660	2660	2660	2660	0
50	20250204	192000	1152436325	2660	2660	2660	2660	0
51	20250204	191900	1152436325	2660	2660	2660	2660	0
52	20250204	191800	1152436325	2660	2660	2660	2660	0
53	20250204	191700	1152436325	2660	2660	2660	2660	0
54	20250204	191600	1152436325	2660	2660	2660	2660	0
55	20250204	191500	1152436325	2660	2660	2660	2660	0
56	20250204	191400	1152436325	2660	2660	2660	2660	0
57	20250204	191300	1152436325	2660	2660	2660	2660	0
58	20250204	191200	1152436325	2660	2660	2660	2660	0
59	20250204	191100	1152436325	2660	2660	2660	2660	0
60	20250204	191000	1152436325	2660	2660	2660	2660	0
61	20250204	190900	1152436325	2660	2660	2660	2660	0
62	20250204	190800	1152436325	2660	2660	2660	2660	5543
63	20250204	190700	1152436325	2660	2660	2660	2660	0
64	20250204	190600	1152436325	2660	2660	2660	2660	0
65	20250204	190500	1152436325	2660	2660	2660	2660	0
66	20250204	190400	1152436325	2660	2660	2660	2660	0
67	20250204	190300	1152436325	2660	2660	2660	2660	0
68	20250204	190200	1152436325	2660	2660	2660	2660	0
69	20250204	190100	1152436325	2660	2660	2660	2660	0
70	20250204	190000	1152436325	2660	2660	2660	2660	0
71	20250204	185900	1152436325	2660	2660	2660	2660	0
72	20250204	185800	1152436325	2660	2660	2660	2660	0
73	20250204	185700	1152436325	2660	2660	2660	2660	0
74	20250204	185600	1152436325	2660	2660	2660	2660	0
75	20250204	185500	1152436325	2660	2660	2660	2660	0
76	20250204	185400	1152436325	2660	2660	2660	2660	0
77	20250204	185300	1152436325	2660	2660	2660	2660	0
78	20250204	185200	1152436325	2660	2660	2660	2660	0
79	20250204	185100	1152436325	2660	2660	2660	2660	0
80	20250204	185000	1152436325	2660	2660	2660	2660	0
81	20250204	184900	1152436325	2660	2660	2660	2660	0
82	20250204	184800	1152436325	2660	2660	2660	2660	0
83	20250204	184700	1152436325	2660	2660	2660	2660	0
84	20250204	184600	1152436325	2660	2660	2660	2660	0
85	20250204	184500	1152436325	2660	2660	2660	2660	0
86	20250204	184400	1152436325	2660	2660	2660	2660	0
87	20250204	184300	1152436325	2660	2660	2660	2660	0
88	20250204	184200	1152436325	2660	2660	2660	2660	0
89	20250204	184100	1152436325	2660	2660	2660	2660	0
90	20250204	184000	1152436325	2660	2660	2660	2660	0
91	20250204	183900	1152436325	2660	2660	2660	2660	0
92	20250204	183800	1152436325	2660	2660	2660	2660	5543
93	20250204	183700	1152436325	2660	2660	2660	2660	0
94	20250204	183600	1152436325	2660	2660	2660	2660	0
95	20250204	183500	1152436325	2660	2660	2660	2660	0
96	20250204	183400	1152436325	2660	2660	2660	2660	0
97	20250204	183300	1152436325	2660	2660	2660	2660	0
98	20250204	183200	1152436325	2660	2660	2660	2660	0
99	20250204	183100	1152436325	2660	2660	2660	2660	0
100	20250204	183000	1152436325	2660	2660	2660	2660	0
101	20250204	182900	1152436325	2660	2660	2660	2660	0
102	20250204	182800	1152436325	2660	2660	2660	2660	0
103	20250204	182700	1152436325	2660	2660	2660	2660	0
104	20250204	182600	1152436325	2660	2660	2660	2660	0
105	20250204	182500	1152436325	2660	2660	2660	2660	0
106	20250204	182400	1152436325	2660	2660	2660	2660	0
107	20250204	182300	1152436325	2660	2660	2660	2660	0
108	20250204	182200	1152436325	2660	2660	2660	2660	0
109	20250204	182100	1152436325	2660	2660	2660	2660	0
110	20250204	182000	1152436325	2660	2660	2660	2660	0
111	20250204	181900	1152436325	2660	2660	2660	2660	0
112	20250204	181800	1152436325	2660	2660	2660	2660	0
113	20250204	181700	1152436325	2660	2660	2660	2660	0
114	20250204	181600	1152436325	2660	2660	2660	2660	0
115	20250204	181500	1152436325	2660	2660	2660	2660	0
116	20250204	181400	1152436325	2660	2660	2660	2660	0
117	20250204	181300	1152436325	2660	2660	2660	2660	0
118	20250204	181200	1152436325	2660	2660	2660	2660	0
119	20250204	181100	1152436325	2660	2660	2660	2660	0
120	20250204	181000	1152436325	2660	2660	2660	2660	0
121	20250204	180900	1152436325	2660	2660	2660	2660	0
122	20250204	180800	1152436325	2660	2660	2660	2660	5543
123	20250204	180700	1152436325	2660	2660	2660	2660	0
124	20250204	180600	1152436325	2660	2660	2660	2660	0
125	20250204	180500	1152436325	2660	2660	2660	2660	0
126	20250204	180400	1152436325	2660	2660	2660	2660	0
127	20250204	180300	1152436325	2660	2660	2660	2660	0
128	20250204	180200	1152436325	2660	2660	2660	2660	0
129	20250204	180100	1152436325	2660	2660	2660	2660	0
130	20250204	180000	1152436325	2660	2660	2660	2660	0
131	20250204	175900	1152436325	2660	2660	2660	2660	0
132	20250204	175800	1152436325	2660	2660	2660	2660	0
133	20250204	175700	1152436325	2660	2660	2660	2660	0
134	20250204	175600	1152436325	2660	2660	2660	2660	0
135	20250204	175500	1152436325	2660	2660	2660	2660	0
136	20250204	175400	1152436325	2660	2660	2660	2660	0
137	20250204	175300	1152436325	2660	2660	2660	2660	0
138	20250204	175200	1152436325	2660	2660	2660	2660	0
139	20250204	175100	1152436325	2660	2660	2660	2660	0
140	20250204	175000	1152436325	2660	2660	2660	2660	0
141	20250204	174900	1152436325	2660	2660	2660	2660	0
142	20250204	174800	1152436325	2660	2660	2660	2660	0
143	20250204	174700	1152436325	2660	2660	2660	2660	0
144	20250204	174600	1152436325	2660	2660	2660	2660	0
145	20250204	174500	1152436325	2660	2660	2660	2660	0
146	20250204	174400	1152436325	2660	2660	2660	2660	0
147	20250204	174300	1152436325	2660	2660	2660	2660	0
148	20250204	174200	1152436325	2660	2660	2660	2660	0
149	20250204	174100	1152436325	2660	2660	2660	2660	0
150	20250204	174000	1152436325	2660	2660	2660	2660	0
151	20250204	173900	1152436325	2660	2660	2660	2660	0
152	20250204	173800	1152436325	2660	2660	2660	2660	5543
153	20250204	173700	1152436325	2660	2660	2660	2660	0
154	20250204	173600	1152436325	2660	2660	2660	2660	0
155	20250204	173500	1152436325	2660	2660	2660	2660	0
156	20250204	173400	1152436325	2660	2660	2660	2660	0
157	20250204	173300	1152436325	2660	2660	2660	2660	0
158	20250204	173200	1152436325	2660	2660	2660	2660	0
159	20250204	173100	1152436325	2660	2660	2660	2660	0
160	20250204	173000	1152436325	2660	2660	2660	2660	0
161	20250204	172900	1152436325	2660	2660	2660	2660	0
162	20250204	172800	1152436325	2660	2660	2660	2660	0
163	20250204	172700	1152436325	2660	2660	2660	2660	0
164	20250204	172600	1152436325	2660	2660	2660	2660	0
165	20250204	172500	1152436325	2660	2660	2660	2660	0
166	20250204	172400	1152436325	2660	2660	2660	2660	0
167	20250204	172300	1152436325	2660	2660	2660	2660	0
168	20250204	172200	1152436325	2660	2660	2660	2660	0
169	20250204	172100	1152436325	2660	2660	2660	2660	0
170	20250204	172000	1152436325	2660	2660	2660	2660	0
171	20250204	171900	1152436325	2660	2660	2660	2660	0
172	20250204	171800	1152436325	2660	2660	2660	2660	0
173	20250204	171700	1152436325	2660	2660	2660	2660	0
174	20250204	171600	1152436325	2660	2660	2660	2660	0
175	20250204	171500	1152436325	2660	2660	2660	2660	0
176	20250204	171400	1152436325	2660	2660	2660	2660	0
177	20250204	171300	1152436325	2660	2660	2660	2660	0
178	20250204	171200	1152436325	2660	2660	2660	2660	0
179	20250204	171100	1152436325	2660	2660	2660	2660	0
180	20250204	171000	1152436325	2660	2660	2660	2660	0
181	20250204	170900	1152436325	2660	2660	2660	2660	0
182	20250204	170800	1152436325	2660	2660	2660	2660	5543
183	20250204	170700	1152436325	2660	2660	2660	2660	0
184	20250204	170600	1152436325	2660	2660	2660	2660	0
185	20250204	170500	1152436325	2660	2660	2660	2660	0
186	20250204	170400	1152436325	2660	2660	2660	2660	0
187	20250204	170300	1152436325	2660	2660	2660	2660	0
188	20250204	170200	1152436325	2660	2660	2660	2660	0
189	20250204	170100	1152436325	2660	2660	2660	2660	0
190	20250204	170000	1152436325	2660	2660	2660	2660	0
191	20250204	165900	1152436325	2660	2660	2660	2660	0
192	20250204	165800	1152436325	2660	2660	2660	2660	0
193	20250204	165700	1152436325	2660	2660	2660	2660	0
194	20250204	165600	1152436325	2660	2660	2660	2660	0
195	20250204	165500	1152436325	2660	2660	2660	2660	0
196	20250204	165400	1152436325	2660	2660	2660	2660	0
197	20250204	165300	1152436325	2660	2660	2660	2660	0
198	20250204	165200	1152436325	2660	2660	2660	2660	0
199	20250204	165100	1152436325	2660	2660	2660	2660	0
200	20250204	165000	1152436325	2660	2660	2660	2660	0
201	20250204	164900	1152436325	2660	2660	2660	2660	0
202	20250204	164800	1152436325	2660	2660	2660	2660	0
203	20250204	164700	1152436325	2660	2660	2660	2660	0
204	20250204	164600	1152436325	2660	2660	2660	2660	0
205	20250204	164500	1152436325	2660	2660	2660	2660	0
206	20250204	164400	1152436325	2660	2660	2660	2660	0
207	20250204	164300	1152436325	2660	2660	2660	2660	0
208	20250204	164200	1152436325	2660	2660	2660	2660	0
209	20250204	164100	1152436325	2660	2660	2660	2660	0
210	20250204	164000	1152436325	2660	2660	2660	2660	0
211	20250204	163900	1152436325	2660	2660	2660	2660	0
212	20250204	163800	1152436325	2660	2660	2660	2660	5543
213	20250204	163700	1152436325	2660	2660	2660	2660	0
214	20250204	163600	1152436325	2660	2660	2660	2660	0
215	20250204	163500	1152436325	2660	2660	2660	2660	0
216	20250204	163400	1152436325	2660	2660	2660	2660	0
217	20250204	163300	1152436325	2660	2660	2660	2660	0
218	20250204	163200	1152436325	2660	2660	2660	2660	0
219	20250204	163100	1152436325	2660	2660	2660	2660	0
220	20250204	163000	1152436325	2660	2660	2660	2660	0
221	20250204	162900	1152436325	2660	2660	2660	2660	0
222	20250204	162800	1152436325	2660	2660	2660	2660	0
223	20250204	162700	1152436325	2660	2660	2660	2660	0
224	20250204	162600	1152436325	2660	2660	2660	2660	0
225	20250204	162500	1152436325	2660	2660	2660	2660	0
226	20250204	162400	1152436325	2660	2660	2660	2660	0
227	20250204	162300	1152436325	2660	2660	2660	2660	0
228	20250204	162200	1152436325	2660	2660	2660	2660	0
229	20250204	162100	1152436325	2660	2660	2660	2660	0
230	20250204	162000	1152436325	2660	2660	2660	2660	0
231	20250204	161900	1152436325	2660	2660	2660	2660	0
232	20250204	161800	1152436325	2660	2660	2660	2660	0
233	20250204	161700	1152436325	2660	2660	2660	2660	0
234	20250204	161600	1152436325	2660	2660	2660	2660	0
235	20250204	161500	1152436325	2660	2660	2660	2660	0
236	20250204	161400	1152436325	2660	2660	2660	2660	0
237	20250204	161300	1152436325	2660	2660	2660	2660	0
238	20250204	161200	1152436325	2660	2660	2660	2660	0
239	20250204	161100	1152436325	2660	2660	2660	2660	0
240	20250204	161000	1152436325	2660	2660	2660	2660	0
241	20250204	160900	1152436325	2660	2660	2660	2660	0
242	20250204	160800	1152436325	2660	2660	2660	2660	5543
243	20250204	160700	1152436325	2660	2660	2660	2660	0
244	20250204	160600	1152436325	2660	2660	2660	2660	0
245	20250204	160500	1152436325	2660	2660	2660	2660	0
246	20250204	160400	1152436325	2660	2660	2660	2660	0
247	20250204	160300	1152436325	2660	2660	2660	2660	0
248	20250204	160200	1152436325	2660	2660	2660	2660	0
249	20250204	160100	1152436325	2660	2660	2660	2660	0
250	20250204	160000	1152436325	2660	2660	2660	2660	0
251	20250204	155900	1152436325	2660	2660	2660	2660	0
252	20250204	155800	1152436325	2660	2660	2660	2660	0
253	20250204	155700	1152436325	2660	2660	2660	2660	0
254	20250204	155600	1152436325	2660	2660	2660	2660	0
255	20250204	155500	1152436325	2660	2660	2660	2660	0
256	20250204	155400	1152436325	2660	2660	2660	2660	0
257	20250204	155300	1152436325	2660	2660	2660	2660	0
258	20250204	155200	1152436325	2660	2660	2660	2660	0
259	20250204	155100	1152436325	2660	2660	2660	2660	0
260	20250204	155000	1152436325	2660	2660	2660	2660	0
261	20250204	154900	1152436325	2660	2660	2660	2660	0
262	20250204	154800	1152436325	2660	2660	2660	2660	0
263	20250204	154700	1152436325	2660	2660	2660	2660	0
264	20250204	154600	1152436325	2660	2660	2660	2660	0
265	20250204	154500	1152436325	2660	2660	2660	2660	0
266	20250204	154400	1152436325	2660	2660	2660	2660	0
267	20250204	154300	1152436325	2660	2660	2660	2660	0
268	20250204	154200	1152436325	2660	2660	2660	2660	0
269	20250204	154100	1152436325	2660	2660	2660	2660	0
270	20250204	154000	1152436325	2660	2660	2660	2660	0
271	20250204	153900	1152436325	2660	2660	2660	2660	0
272	20250204	153800	1152436325	2660	2660	2660	2660	5543
273	20250204	153700	1152436325	2660	2660	2660	2660	0
274	20250204	153600	1152436325	2660	2660	2660	2660	0
275	20250204	153500	1152436325	2660	2660	2660	2660	0
276	20250204	153400	1152436325	2660	2660	2660	2660	0
277	20250204	153300	1152436325	2660	2660	2660	2660	0
278	20250204	153200	1152436325	2660	2660	2660	2660	0
279	20250204	153100	1152436325	2660	2660	2660	2660	0
280	20250204	153000	1152436325	2660	2660	2660	2660	5543
281	20250204	152900	1137691945	2660	2660	2660	2660	0
282	20250204	152800	1137691945	2660	2660	2660	2660	0
283	20250204	152700	1137691945	2660	2660	2660	2660	0
284	20250204	152600	1137691945	2660	2660	2660	2660	0
285	20250204	152500	1137691945	2660	2660	2660	2660	0
286	20250204	152400	1137691945	2660	2660	2660	2660	0
287	20250204	152300	1137691945	2660	2660	2660	2660	0
288	20250204	152200	1137691945	2660	2660	2660	2660	0
289	20250204	152100	1137691945	2660	2660	2660	2660	0
290	20250204	152000	1137691945	2660	2660	2660	2660	0
291	20250204	151900	1137691945	2660	2610	2660	2610	8488
292	20250204	151800	1115258245	2615	2630	2630	2615	384
293	20250204	151700	1114253795	2630	2615	2635	2610	6687
294	20250204	151600	1096749760	2615	2615	2615	2615	0
295	20250204	151500	1096749760	2615	2630	2655	2615	1322
296	20250204	151400	1093277160	2650	2630	2650	2625	880
297	20250204	151300	1090963420	2660	2660	2660	2660	0
298	20250204	151200	1090963420	2660	2655	2660	2655	18
299	20250204	151100	1090915620	2650	2635	2650	2635	836
300	20250204	151000	1088702210	2635	2635	2635	2635	0
301	20250204	150900	1088702210	2635	2635	2635	2635	0
302	20250204	150800	1088702210	2635	2635	2635	2635	101
303	20250204	150700	1088436075	2635	2635	2635	2635	0
304	20250204	150600	1088436075	2635	2640	2640	2630	24277
305	20250204	150500	1024464990	2645	2670	2670	2645	3002
306	20250204	150400	1016524525	2670	2660	2675	2650	17
307	20250204	150300	1016479300	2645	2660	2660	2645	9506
308	20250204	150200	991251770	2680	2680	2680	2680	0
309	20250204	150100	991251770	2680	2675	2680	2660	154
310	20250204	150000	990842060	2680	2675	2680	2675	7
311	20250204	145900	990823325	2655	2675	2675	2655	3
312	20250204	145800	990815320	2675	2675	2675	2675	113
313	20250204	145700	990513045	2660	2660	2660	2660	0
314	20250204	145600	990513045	2660	2660	2660	2660	0
315	20250204	145500	990513045	2660	2670	2670	2660	3285
316	20250204	145400	981742545	2680	2680	2680	2680	149
317	20250204	145300	981343225	2670	2695	2695	2670	226
318	20250204	145200	980736745	2690	2690	2690	2690	0
319	20250204	145100	980736745	2690	2690	2690	2690	28
320	20250204	145000	980661425	2690	2690	2690	2690	75
321	20250204	144900	980459675	2690	2665	2695	2665	3286
322	20250204	144800	971675635	2670	2670	2670	2670	0
323	20250204	144700	971675635	2670	2670	2670	2645	399
324	20250204	144600	970611730	2670	2675	2675	2670	846
325	20250204	144500	968352905	2675	2675	2675	2675	1
326	20250204	144400	968350230	2665	2670	2670	2625	13314
327	20250204	144300	933083020	2695	2695	2695	2695	19
328	20250204	144200	933031815	2695	2670	2695	2670	2
329	20250204	144100	933026450	2670	2695	2695	2670	248
330	20250204	144000	932361565	2695	2690	2695	2690	157
331	20250204	143900	931939100	2690	2690	2690	2690	1
332	20250204	143800	931936410	2665	2690	2690	2665	1019
333	20250204	143700	929195425	2695	2690	2695	2690	364
334	20250204	143600	928216260	2690	2690	2690	2690	1
335	20250204	143500	928213570	2685	2680	2685	2680	216
336	20250204	143400	927634440	2655	2655	2655	2655	1
337	20250204	143300	927631785	2690	2690	2690	2690	0
338	20250204	143200	927631785	2690	2660	2690	2655	801
339	20250204	143100	925505090	2690	2675	2690	2660	475
340	20250204	143000	924237640	2675	2675	2675	2675	100
341	20250204	142900	923970140	2700	2700	2700	2700	0
342	20250204	142800	923970140	2700	2700	2700	2700	0
343	20250204	142700	923970140	2700	2700	2700	2700	0
344	20250204	142600	923970140	2700	2700	2700	2700	138
345	20250204	142500	923597540	2705	2705	2705	2705	117
346	20250204	142400	923281055	2710	2710	2710	2710	0
347	20250204	142300	923281055	2710	2710	2710	2710	139
348	20250204	142200	922904365	2710	2700	2710	2700	1500
349	20250204	142100	918840605	2710	2670	2710	2670	1081
350	20250204	142000	915918300	2670	2700	2710	2670	5520
351	20250204	141900	901002740	2700	2700	2700	2690	11261
352	20250204	141800	870602830	2700	2680	2700	2675	1553
353	20250204	141700	866426050	2670	2660	2675	2660	18119
354	20250204	141600	818093710	2665	2665	2665	2665	0
355	20250204	141500	818093710	2665	2665	2665	2665	1
356	20250204	141400	818091045	2650	2650	2650	2645	801
357	20250204	141300	815968400	2650	2640	2650	2640	200
358	20250204	141200	815439400	2635	2635	2635	2635	471
359	20250204	141100	814198315	2630	2640	2645	2630	1559
360	20250204	141000	810094270	2630	2630	2630	2630	2957
361	20250204	140900	802317360	2635	2635	2635	2635	6393
362	20250204	140800	785471805	2635	2635	2635	2635	0
363	20250204	140700	785471805	2635	2640	2640	2635	736
364	20250204	140600	783529945	2645	2650	2650	2645	641
365	20250204	140500	781833750	2665	2665	2665	2665	0
366	20250204	140400	781833750	2665	2665	2665	2665	0
367	20250204	140300	781833750	2665	2665	2665	2665	100
368	20250204	140200	781567250	2665	2665	2665	2665	0
369	20250204	140100	781567250	2665	2665	2665	2665	0
370	20250204	140000	781567250	2665	2665	2665	2665	0
371	20250204	135900	781567250	2665	2665	2665	2665	0
372	20250204	135800	781567250	2665	2665	2665	2665	0
373	20250204	135700	781567250	2665	2665	2665	2665	1
374	20250204	135600	781564585	2660	2660	2660	2660	0
375	20250204	135500	781564585	2660	2660	2660	2660	86
376	20250204	135400	781335825	2650	2650	2650	2650	23
377	20250204	135300	781274875	2665	2665	2665	2665	20
378	20250204	135200	781221575	2665	2665	2665	2665	0
379	20250204	135100	781221575	2665	2665	2665	2665	200
380	20250204	135000	780688575	2665	2665	2665	2665	0
381	20250204	134900	780688575	2665	2665	2665	2665	0
382	20250204	134800	780688575	2665	2665	2665	2665	100
383	20250204	134700	780422075	2665	2665	2665	2665	375
384	20250204	134600	779422700	2665	2665	2665	2665	0
385	20250204	134500	779422700	2665	2665	2665	2665	0
386	20250204	134400	779422700	2665	2665	2665	2665	0
387	20250204	134300	779422700	2665	2665	2665	2665	0
388	20250204	134200	779422700	2665	2660	2665	2660	198
389	20250204	134100	778895730	2660	2660	2660	2660	566
390	20250204	134000	777390170	2660	2665	2665	2660	291
391	20250204	133900	776615850	2665	2665	2665	2665	253
392	20250204	133800	775941605	2665	2670	2675	2665	1306
393	20250204	133700	772456710	2665	2665	2665	2665	25
394	20250204	133600	772390085	2665	2660	2665	2660	623
395	20250204	133500	770731175	2660	2655	2660	2655	1557
396	20250204	133400	766596835	2655	2660	2660	2655	477
397	20250204	133300	765329715	2660	2660	2660	2660	0
398	20250204	133200	765329715	2660	2660	2660	2660	0
399	20250204	133100	765329715	2660	2645	2660	2645	393
400	20250204	133000	764287335	2660	2660	2660	2660	0
401	20250204	132900	764287335	2660	2660	2660	2660	0
402	20250204	132800	764287335	2660	2660	2660	2660	4
403	20250204	132700	764276695	2660	2660	2660	2660	0
404	20250204	132600	764276695	2660	2660	2660	2660	116
405	20250204	132500	763968135	2660	2660	2660	2660	165
406	20250204	132400	763529235	2645	2645	2645	2645	277
407	20250204	132300	762796570	2645	2645	2645	2645	149
408	20250204	132200	762402465	2645	2645	2645	2645	1100
409	20250204	132100	759492965	2650	2650	2650	2650	0
410	20250204	132000	759492965	2650	2650	2650	2650	2611
411	20250204	131900	752573815	2655	2655	2655	2655	1274
412	20250204	131800	749191345	2675	2675	2675	2675	0
413	20250204	131700	749191345	2675	2675	2675	2675	0
414	20250204	131600	749191345	2675	2675	2675	2675	0
415	20250204	131500	749191345	2675	2675	2675	2675	0
416	20250204	131400	749191345	2675	2675	2675	2675	1
417	20250204	131300	749188670	2660	2660	2660	2660	0
418	20250204	131200	749188670	2660	2665	2665	2660	960
419	20250204	131100	746635020	2660	2660	2660	2660	175
420	20250204	131000	746169520	2660	2665	2665	2660	331
421	20250204	130900	745287410	2680	2680	2680	2680	0
422	20250204	130800	745287410	2680	2680	2680	2680	0
423	20250204	130700	745287410	2680	2680	2680	2680	5
424	20250204	130600	745274010	2680	2680	2680	2680	0
425	20250204	130500	745274010	2680	2680	2680	2680	2
426	20250204	130400	745268650	2680	2680	2680	2680	200
427	20250204	130300	744732650	2685	2685	2685	2685	0
428	20250204	130200	744732650	2685	2685	2685	2685	0
429	20250204	130100	744732650	2685	2675	2685	2675	599
430	20250204	130000	743128815	2685	2680	2685	2665	1701
431	20250204	125900	738588915	2700	2700	2700	2700	0
432	20250204	125800	738588915	2700	2700	2700	2700	120
433	20250204	125700	738264915	2700	2700	2700	2700	558
434	20250204	125600	736758315	2700	2690	2700	2680	2547
435	20250204	125500	729881885	2705	2700	2705	2700	2400
436	20250204	125400	723394885	2700	2700	2700	2700	1011
437	20250204	125300	720665185	2700	2700	2700	2700	2301
438	20250204	125200	714452485	2700	2700	2700	2700	0
439	20250204	125100	714452485	2700	2700	2700	2700	0
440	20250204	125000	714452485	2700	2680	2700	2680	4
441	20250204	124900	714441715	2700	2700	2700	2700	1
442	20250204	124800	714439015	2695	2695	2695	2695	525
443	20250204	124700	713024140	2695	2675	2695	2675	356
444	20250204	124600	712067965	2675	2675	2675	2675	500
445	20250204	124500	710730465	2690	2690	2690	2690	1
446	20250204	124400	710727775	2675	2675	2675	2675	1
447	20250204	124300	710725100	2675	2675	2675	2675	1
448	20250204	124200	710722425	2695	2690	2695	2690	236
449	20250204	124100	710087335	2690	2690	2690	2690	0
450	20250204	124000	710087335	2690	2690	2690	2690	25
451	20250204	123900	710020085	2690	2690	2690	2690	149
452	20250204	123800	709619275	2675	2675	2675	2675	18
453	20250204	123700	709571125	2675	2680	2680	2675	182
454	20250204	123600	709083965	2690	2690	2690	2690	0
455	20250204	123500	709083965	2690	2705	2705	2690	727
456	20250204	123400	707128065	2700	2700	2700	2700	660
457	20250204	123300	705346065	2700	2700	2700	2700	0
458	20250204	123200	705346065	2700	2700	2700	2700	0
459	20250204	123100	705346065	2700	2690	2700	2690	101
460	20250204	123000	705074365	2700	2695	2700	2690	38
461	20250204	122900	704971950	2700	2680	2700	2680	1529
462	20250204	122800	700859140	2680	2690	2690	2680	219
463	20250204	122700	700272210	2680	2690	2690	2680	112
464	20250204	122600	699970940	2690	2690	2690	2690	0
465	20250204	122500	699970940	2690	2695	2695	2680	6044
466	20250204	122400	683744415	2690	2690	2690	2690	500
467	20250204	122300	682399415	2700	2690	2700	2690	7
468	20250204	122200	682380550	2695	2700	2700	2695	48
469	20250204	122100	682251060	2705	2695	2705	2695	36
470	20250204	122000	682153945	2700	2700	2700	2700	1748
471	20250204	121900	677434345	2700	2700	2700	2700	0
472	20250204	121800	677434345	2700	2685	2700	2685	157
473	20250204	121700	677012720	2690	2690	2690	2690	0
474	20250204	121600	677012720	2690	2690	2690	2690	74
475	20250204	121500	676813660	2700	2700	2700	2700	200
476	20250204	121400	676273660	2700	2695	2700	2695	1511
477	20250204	121300	672201035	2695	2695	2695	2695	563
478	20250204	121200	670683750	2695	2695	2695	2695	119
479	20250204	121100	670363045	2695	2695	2695	2695	426
480	20250204	121000	669214975	2695	2690	2695	2685	333
481	20250204	120900	668318780	2685	2685	2685	2685	100
482	20250204	120800	668050280	2690	2705	2705	2690	327
483	20250204	120700	667169250	2700	2710	2715	2700	1024
484	20250204	120600	664404180	2720	2720	2720	2720	0
485	20250204	120500	664404180	2720	2700	2725	2700	8777
486	20250204	120400	640627315	2700	2700	2700	2700	1477
487	20250204	120300	636639415	2710	2710	2710	2705	1005
488	20250204	120200	633915870	2715	2690	2715	2690	21708
489	20250204	120100	575236415	2685	2685	2685	2685	2308
490	20250204	120000	569039435	2685	2675	2685	2675	3146
491	20250204	115900	560614230	2680	2680	2680	2680	0
492	20250204	115800	560614230	2680	2680	2680	2680	0
493	20250204	115700	560614230	2680	2660	2680	2660	1139
494	20250204	115600	557569470	2680	2675	2680	2675	142
495	20250204	115500	557189615	2675	2675	2675	2675	80
496	20250204	115400	556975615	2680	2680	2680	2680	74
497	20250204	115300	556777295	2680	2675	2680	2675	338
498	20250204	115200	555872595	2685	2675	2685	2675	317
499	20250204	115100	555024145	2680	2670	2680	2670	2323
500	20250204	115000	548809175	2655	2655	2655	2655	0
501	20250204	114900	548809175	2655	2655	2655	2655	0
502	20250204	114800	548809175	2655	2655	2655	2655	2000
503	20250204	114700	543499175	2660	2670	2670	2660	2000
504	20250204	114600	538169175	2670	2665	2680	2665	11168
505	20250204	114500	508281930	2665	2655	2665	2655	5281
506	20250204	114400	494228765	2655	2655	2655	2655	0
507	20250204	114300	494228765	2655	2655	2655	2655	0
508	20250204	114200	494228765	2655	2655	2655	2655	0
509	20250204	114100	494228765	2655	2655	2655	2655	0
510	20250204	114000	494228765	2655	2655	2655	2655	0
511	20250204	113900	494228765	2655	2645	2655	2645	1224
512	20250204	113800	490985595	2650	2650	2650	2650	1
513	20250204	113700	490982945	2655	2645	2655	2645	18
514	20250204	113600	490935325	2655	2650	2655	2650	24
515	20250204	113500	490871665	2645	2645	2645	2645	1
516	20250204	113400	490869020	2655	2650	2655	2650	5905
517	20250204	113300	475198745	2655	2650	2655	2650	546
518	20250204	113200	473750965	2650	2650	2650	2650	0
519	20250204	113100	473750965	2650	2650	2650	2650	0
520	20250204	113000	473750965	2650	2650	2650	2650	10
521	20250204	112900	473724465	2650	2650	2650	2650	181
522	20250204	112800	473244815	2660	2660	2660	2660	295
523	20250204	112700	472460115	2665	2665	2665	2665	0
524	20250204	112600	472460115	2665	2665	2665	2665	0
525	20250204	112500	472460115	2665	2665	2665	2665	20
526	20250204	112400	472406815	2665	2660	2665	2660	6
527	20250204	112300	472390850	2655	2655	2660	2655	1890
528	20250204	112200	467363555	2660	2645	2660	2645	4
529	20250204	112100	467352960	2660	2655	2660	2655	189
530	20250204	112000	466851155	2655	2640	2660	2635	2133
531	20250204	111900	461220465	2665	2665	2665	2665	0
532	20250204	111800	461220465	2665	2660	2665	2660	5
533	20250204	111700	461207145	2640	2640	2640	2640	1
534	20250204	111600	461204505	2665	2660	2665	2660	6156
535	20250204	111500	444829540	2660	2655	2660	2635	5004
536	20250204	111400	431543935	2635	2650	2655	2635	2016
537	20250204	111300	426191555	2655	2655	2655	2655	0
538	20250204	111200	426191555	2655	2655	2655	2655	0
539	20250204	111100	426191555	2655	2650	2655	2650	5
540	20250204	111000	426178300	2655	2640	2655	2640	108
541	20250204	110900	425893165	2660	2655	2660	2655	3
542	20250204	110800	425885190	2660	2660	2660	2660	108
543	20250204	110700	425597910	2665	2665	2665	2665	18
544	20250204	110600	425549940	2665	2660	2665	2660	25
545	20250204	110500	425483400	2660	2655	2660	2650	2487
546	20250204	110400	418881910	2655	2640	2655	2640	38411
547	20250204	110300	317451150	2635	2635	2640	2635	10650
548	20250204	110200	289358400	2635	2630	2635	2630	625
549	20250204	110100	287714640	2630	2630	2635	2630	5436
550	20250204	110000	273391275	2635	2635	2635	2635	0
551	20250204	105900	273391275	2635	2630	2635	2630	167
552	20250204	105800	272952060	2635	2635	2635	2635	159
553	20250204	105700	272533095	2635	2630	2635	2630	3
554	20250204	105600	272525200	2635	2630	2635	2630	1273
555	20250204	105500	269177205	2625	2625	2625	2625	0
556	20250204	105400	269177205	2625	2625	2625	2625	1908
557	20250204	105300	264168705	2625	2625	2625	2625	0
558	20250204	105200	264168705	2625	2625	2625	2625	0
559	20250204	105100	264168705	2625	2620	2625	2620	100
560	20250204	105000	263906320	2620	2620	2625	2620	312
561	20250204	104900	263088800	2625	2620	2625	2620	1303
562	20250204	104800	259674390	2620	2620	2620	2620	146
563	20250204	104700	259291870	2605	2605	2605	2605	0
564	20250204	104600	259291870	2605	2605	2605	2605	0
565	20250204	104500	259291870	2605	2605	2605	2605	50
566	20250204	104400	259161620	2605	2605	2605	2605	71
567	20250204	104300	258976665	2625	2625	2625	2625	0
568	20250204	104200	258976665	2625	2625	2625	2625	0
569	20250204	104100	258976665	2625	2600	2625	2600	283
570	20250204	104000	258240840	2600	2600	2600	2600	0
571	20250204	103900	258240840	2600	2600	2600	2600	10
572	20250204	103800	258214840	2625	2625	2625	2625	0
573	20250204	103700	258214840	2625	2625	2625	2625	0
574	20250204	103600	258214840	2625	2625	2625	2625	0
575	20250204	103500	258214840	2625	2625	2625	2625	0
576	20250204	103400	258214840	2625	2630	2630	2625	2283
577	20250204	103300	252211965	2630	2615	2630	2615	5507
578	20250204	103200	237763780	2615	2615	2615	2615	1500
579	20250204	103100	233841280	2615	2615	2615	2615	3
580	20250204	103000	233833435	2615	2605	2615	2605	1862
581	20250204	102900	228972450	2595	2590	2595	2590	2834
582	20250204	102800	221628905	2590	2590	2590	2590	250
583	20250204	102700	220981405	2580	2580	2580	2580	0
584	20250204	102600	220981405	2580	2580	2580	2580	0
585	20250204	102500	220981405	2580	2580	2580	2580	8
586	20250204	102400	220960765	2580	2580	2580	2580	0
587	20250204	102300	220960765	2580	2580	2580	2580	6
588	20250204	102200	220945285	2590	2590	2590	2590	0
589	20250204	102100	220945285	2590	2590	2590	2590	0
590	20250204	102000	220945285	2590	2590	2590	2590	0
591	20250204	101900	220945285	2590	2590	2590	2590	0
592	20250204	101800	220945285	2590	2590	2590	2590	0
593	20250204	101700	220945285	2590	2590	2590	2590	0
594	20250204	101600	220945285	2590	2585	2590	2585	3
595	20250204	101500	220937525	2580	2580	2580	2580	0
596	20250204	101400	220937525	2580	2580	2580	2580	110
597	20250204	101300	220653725	2590	2590	2590	2590	1
598	20250204	101200	220651135	2590	2590	2590	2590	0
599	20250204	101100	220651135	2590	2580	2590	2580	163
600	20250204	101000	220230015	2580	2580	2580	2580	0
601	20250204	100900	220230015	2580	2580	2580	2580	24
602	20250204	100800	220168095	2590	2590	2590	2590	1
603	20250204	100700	220165505	2590	2580	2590	2580	20
604	20250204	100600	220113895	2580	2580	2580	2580	300
605	20250204	100500	219339895	2590	2590	2590	2590	0
606	20250204	100400	219339895	2590	2590	2590	2590	0
607	20250204	100300	219339895	2590	2590	2590	2590	0
608	20250204	100200	219339895	2590	2590	2590	2590	300
609	20250204	100100	218562895	2590	2585	2590	2585	478
610	20250204	100000	217326375	2585	2590	2590	2585	62
611	20250204	095900	217165815	2590	2590	2590	2590	0
612	20250204	095800	217165815	2590	2590	2590	2590	0
613	20250204	095700	217165815	2590	2590	2590	2590	0
614	20250204	095600	217165815	2590	2580	2590	2580	766
615	20250204	095500	215189325	2580	2580	2580	2580	0
616	20250204	095400	215189325	2580	2580	2580	2580	0
617	20250204	095300	215189325	2580	2580	2580	2580	562
618	20250204	095200	213739365	2585	2605	2610	2585	2376
619	20250204	095100	207591715	2610	2595	2610	2595	40
620	20250204	095000	207487900	2615	2615	2615	2615	8
621	20250204	094900	207466980	2615	2615	2615	2615	0
622	20250204	094800	207466980	2615	2615	2615	2615	0
623	20250204	094700	207466980	2615	2600	2615	2600	143
624	20250204	094600	207094955	2605	2595	2605	2595	206
625	20250204	094500	206559805	2610	2605	2610	2605	395
626	20250204	094400	205529425	2605	2610	2610	2590	1506
627	20250204	094300	201628770	2610	2600	2615	2595	1107
628	20250204	094200	198755225	2600	2595	2600	2595	451
629	20250204	094100	197583375	2615	2605	2615	2595	10050
630	20250204	094000	171375355	2625	2625	2625	2625	0
631	20250204	093900	171375355	2625	2620	2625	2620	501
632	20250204	093800	170060640	2625	2620	2625	2600	7743
633	20250204	093700	149864965	2630	2640	2640	2620	367
634	20250204	093600	148901275	2640	2640	2640	2640	2
635	20250204	093500	148895995	2640	2640	2640	2640	0
636	20250204	093400	148895995	2640	2630	2640	2620	185
637	20250204	093300	148409440	2635	2630	2635	2630	11
638	20250204	093200	148380505	2635	2635	2635	2635	5
639	20250204	093100	148367330	2635	2635	2635	2635	20
640	20250204	093000	148314630	2635	2635	2635	2635	500
641	20250204	092900	146997130	2635	2635	2635	2635	39
642	20250204	092800	146894365	2615	2625	2640	2615	917
643	20250204	092700	144485990	2620	2635	2635	2610	94
644	20250204	092600	144238385	2635	2625	2635	2625	501
645	20250204	092500	142918865	2615	2630	2635	2615	2049
646	20250204	092400	137553210	2635	2635	2640	2615	7220
647	20250204	092300	118572795	2650	2645	2660	2635	2784
648	20250204	092200	111195820	2660	2630	2660	2630	8756
649	20250204	092100	88060915	2630	2620	2630	2620	1946
650	20250204	092000	82957105	2615	2620	2620	2605	1384
651	20250204	091900	79344730	2615	2620	2620	2600	1860
652	20250204	091800	74492215	2605	2630	2635	2605	1176
653	20250204	091700	71407080	2635	2620	2635	2620	5547
654	20250204	091600	56833480	2620	2615	2620	2615	179
655	20250204	091500	56365105	2615	2610	2615	2610	957
656	20250204	091400	53863585	2610	2610	2610	2610	8
657	20250204	091300	53842705	2610	2595	2610	2595	1333
658	20250204	091200	50368365	2595	2595	2595	2595	901
659	20250204	091100	48030270	2595	2590	2600	2585	4011
660	20250204	091000	37639225	2575	2575	2590	2575	1369
661	20250204	090900	34106190	2570	2570	2570	2570	1084
662	20250204	090800	31320310	2570	2570	2570	2570	432
663	20250204	090700	30210070	2575	2565	2575	2565	102
664	20250204	090600	29948420	2565	2560	2565	2560	500
665	20250204	090500	28667920	2550	2575	2575	2550	1716
666	20250204	090400	24252030	2575	2550	2575	2550	203
667	20250204	090300	23732260	2540	2545	2575	2535	6723
668	20250204	090200	6598850	2545	2535	2545	2535	2285
669	20250204	090100	794035	2545	2545	2545	2545	140
670	20250204	090000	437735	2545	2545	2545	2540	172