KissMeData/025880/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191000	597715740	2705	2705	2705	2705	17866
3	20250204	190900	597715740	2705	2705	2705	2705	0
4	20250204	190800	597715740	2705	2705	2705	2705	0
5	20250204	190700	597715740	2705	2705	2705	2705	0
6	20250204	190600	597715740	2705	2705	2705	2705	0
7	20250204	190500	597715740	2705	2705	2705	2705	0
8	20250204	190400	597715740	2705	2705	2705	2705	0
9	20250204	190300	597715740	2705	2705	2705	2705	0
10	20250204	190200	597715740	2705	2705	2705	2705	0
11	20250204	190100	597715740	2705	2705	2705	2705	0
12	20250204	190000	597715740	2705	2705	2705	2705	0
13	20250204	185900	597715740	2705	2705	2705	2705	0
14	20250204	185800	597715740	2705	2705	2705	2705	0
15	20250204	185700	597715740	2705	2705	2705	2705	0
16	20250204	185600	597715740	2705	2705	2705	2705	0
17	20250204	185500	597715740	2705	2705	2705	2705	0
18	20250204	185400	597715740	2705	2705	2705	2705	0
19	20250204	185300	597715740	2705	2705	2705	2705	0
20	20250204	185200	597715740	2705	2705	2705	2705	0
21	20250204	185100	597715740	2705	2705	2705	2705	0
22	20250204	185000	597715740	2705	2705	2705	2705	0
23	20250204	184900	597715740	2705	2705	2705	2705	0
24	20250204	184800	597715740	2705	2705	2705	2705	0
25	20250204	184700	597715740	2705	2705	2705	2705	0
26	20250204	184600	597715740	2705	2705	2705	2705	0
27	20250204	184500	597715740	2705	2705	2705	2705	0
28	20250204	184400	597715740	2705	2705	2705	2705	0
29	20250204	184300	597715740	2705	2705	2705	2705	0
30	20250204	184200	597715740	2705	2705	2705	2705	0
31	20250204	184100	597715740	2705	2705	2705	2705	0
32	20250204	184000	597715740	2705	2705	2705	2705	17866
33	20250204	183900	597715740	2705	2705	2705	2705	0
34	20250204	183800	597715740	2705	2705	2705	2705	0
35	20250204	183700	597715740	2705	2705	2705	2705	0
36	20250204	183600	597715740	2705	2705	2705	2705	0
37	20250204	183500	597715740	2705	2705	2705	2705	0
38	20250204	183400	597715740	2705	2705	2705	2705	0
39	20250204	183300	597715740	2705	2705	2705	2705	0
40	20250204	183200	597715740	2705	2705	2705	2705	0
41	20250204	183100	597715740	2705	2705	2705	2705	0
42	20250204	183000	597715740	2705	2705	2705	2705	0
43	20250204	182900	597715740	2705	2705	2705	2705	0
44	20250204	182800	597715740	2705	2705	2705	2705	0
45	20250204	182700	597715740	2705	2705	2705	2705	0
46	20250204	182600	597715740	2705	2705	2705	2705	0
47	20250204	182500	597715740	2705	2705	2705	2705	0
48	20250204	182400	597715740	2705	2705	2705	2705	0
49	20250204	182300	597715740	2705	2705	2705	2705	0
50	20250204	182200	597715740	2705	2705	2705	2705	0
51	20250204	182100	597715740	2705	2705	2705	2705	0
52	20250204	182000	597715740	2705	2705	2705	2705	0
53	20250204	181900	597715740	2705	2705	2705	2705	0
54	20250204	181800	597715740	2705	2705	2705	2705	0
55	20250204	181700	597715740	2705	2705	2705	2705	0
56	20250204	181600	597715740	2705	2705	2705	2705	0
57	20250204	181500	597715740	2705	2705	2705	2705	0
58	20250204	181400	597715740	2705	2705	2705	2705	0
59	20250204	181300	597715740	2705	2705	2705	2705	0
60	20250204	181200	597715740	2705	2705	2705	2705	0
61	20250204	181100	597715740	2705	2705	2705	2705	0
62	20250204	181000	597715740	2705	2705	2705	2705	17866
63	20250204	180900	597715740	2705	2705	2705	2705	0
64	20250204	180800	597715740	2705	2705	2705	2705	0
65	20250204	180700	597715740	2705	2705	2705	2705	0
66	20250204	180600	597715740	2705	2705	2705	2705	0
67	20250204	180500	597715740	2705	2705	2705	2705	0
68	20250204	180400	597715740	2705	2705	2705	2705	0
69	20250204	180300	597715740	2705	2705	2705	2705	0
70	20250204	180200	597715740	2705	2705	2705	2705	0
71	20250204	180100	597715740	2705	2705	2705	2705	0
72	20250204	180000	597715740	2705	2705	2705	2705	0
73	20250204	175900	597715740	2705	2705	2705	2705	0
74	20250204	175800	597715740	2705	2705	2705	2705	0
75	20250204	175700	597715740	2705	2705	2705	2705	0
76	20250204	175600	597715740	2705	2705	2705	2705	0
77	20250204	175500	597715740	2705	2705	2705	2705	0
78	20250204	175400	597715740	2705	2705	2705	2705	0
79	20250204	175300	597715740	2705	2705	2705	2705	0
80	20250204	175200	597715740	2705	2705	2705	2705	0
81	20250204	175100	597715740	2705	2705	2705	2705	0
82	20250204	175000	597715740	2705	2705	2705	2705	0
83	20250204	174900	597715740	2705	2705	2705	2705	0
84	20250204	174800	597715740	2705	2705	2705	2705	0
85	20250204	174700	597715740	2705	2705	2705	2705	0
86	20250204	174600	597715740	2705	2705	2705	2705	0
87	20250204	174500	597715740	2705	2705	2705	2705	0
88	20250204	174400	597715740	2705	2705	2705	2705	0
89	20250204	174300	597715740	2705	2705	2705	2705	0
90	20250204	174200	597715740	2705	2705	2705	2705	0
91	20250204	174100	597715740	2705	2705	2705	2705	0
92	20250204	174000	597715740	2705	2705	2705	2705	17866
93	20250204	173900	597715740	2705	2705	2705	2705	0
94	20250204	173800	597715740	2705	2705	2705	2705	0
95	20250204	173700	597715740	2705	2705	2705	2705	0
96	20250204	173600	597715740	2705	2705	2705	2705	0
97	20250204	173500	597715740	2705	2705	2705	2705	0
98	20250204	173400	597715740	2705	2705	2705	2705	0
99	20250204	173300	597715740	2705	2705	2705	2705	0
100	20250204	173200	597715740	2705	2705	2705	2705	0
101	20250204	173100	597715740	2705	2705	2705	2705	0
102	20250204	173000	597715740	2705	2705	2705	2705	0
103	20250204	172900	597715740	2705	2705	2705	2705	0
104	20250204	172800	597715740	2705	2705	2705	2705	0
105	20250204	172700	597715740	2705	2705	2705	2705	0
106	20250204	172600	597715740	2705	2705	2705	2705	0
107	20250204	172500	597715740	2705	2705	2705	2705	0
108	20250204	172400	597715740	2705	2705	2705	2705	0
109	20250204	172300	597715740	2705	2705	2705	2705	0
110	20250204	172200	597715740	2705	2705	2705	2705	0
111	20250204	172100	597715740	2705	2705	2705	2705	0
112	20250204	172000	597715740	2705	2705	2705	2705	0
113	20250204	171900	597715740	2705	2705	2705	2705	0
114	20250204	171800	597715740	2705	2705	2705	2705	0
115	20250204	171700	597715740	2705	2705	2705	2705	0
116	20250204	171600	597715740	2705	2705	2705	2705	0
117	20250204	171500	597715740	2705	2705	2705	2705	0
118	20250204	171400	597715740	2705	2705	2705	2705	0
119	20250204	171300	597715740	2705	2705	2705	2705	0
120	20250204	171200	597715740	2705	2705	2705	2705	0
121	20250204	171100	597715740	2705	2705	2705	2705	0
122	20250204	171000	597715740	2705	2705	2705	2705	17866
123	20250204	170900	597715740	2705	2705	2705	2705	0
124	20250204	170800	597715740	2705	2705	2705	2705	0
125	20250204	170700	597715740	2705	2705	2705	2705	0
126	20250204	170600	597715740	2705	2705	2705	2705	0
127	20250204	170500	597715740	2705	2705	2705	2705	0
128	20250204	170400	597715740	2705	2705	2705	2705	0
129	20250204	170300	597715740	2705	2705	2705	2705	0
130	20250204	170200	597715740	2705	2705	2705	2705	0
131	20250204	170100	597715740	2705	2705	2705	2705	0
132	20250204	170000	597715740	2705	2705	2705	2705	0
133	20250204	165900	597715740	2705	2705	2705	2705	0
134	20250204	165800	597715740	2705	2705	2705	2705	0
135	20250204	165700	597715740	2705	2705	2705	2705	0
136	20250204	165600	597715740	2705	2705	2705	2705	0
137	20250204	165500	597715740	2705	2705	2705	2705	0
138	20250204	165400	597715740	2705	2705	2705	2705	0
139	20250204	165300	597715740	2705	2705	2705	2705	0
140	20250204	165200	597715740	2705	2705	2705	2705	0
141	20250204	165100	597715740	2705	2705	2705	2705	0
142	20250204	165000	597715740	2705	2705	2705	2705	0
143	20250204	164900	597715740	2705	2705	2705	2705	0
144	20250204	164800	597715740	2705	2705	2705	2705	0
145	20250204	164700	597715740	2705	2705	2705	2705	0
146	20250204	164600	597715740	2705	2705	2705	2705	0
147	20250204	164500	597715740	2705	2705	2705	2705	0
148	20250204	164400	597715740	2705	2705	2705	2705	0
149	20250204	164300	597715740	2705	2705	2705	2705	0
150	20250204	164200	597715740	2705	2705	2705	2705	0
151	20250204	164100	597715740	2705	2705	2705	2705	0
152	20250204	164000	597715740	2705	2705	2705	2705	17866
153	20250204	163900	597715740	2705	2705	2705	2705	0
154	20250204	163800	597715740	2705	2705	2705	2705	0
155	20250204	163700	597715740	2705	2705	2705	2705	0
156	20250204	163600	597715740	2705	2705	2705	2705	0
157	20250204	163500	597715740	2705	2705	2705	2705	0
158	20250204	163400	597715740	2705	2705	2705	2705	0
159	20250204	163300	597715740	2705	2705	2705	2705	0
160	20250204	163200	597715740	2705	2705	2705	2705	0
161	20250204	163100	597715740	2705	2705	2705	2705	0
162	20250204	163000	597715740	2705	2705	2705	2705	0
163	20250204	162900	597715740	2705	2705	2705	2705	0
164	20250204	162800	597715740	2705	2705	2705	2705	0
165	20250204	162700	597715740	2705	2705	2705	2705	0
166	20250204	162600	597715740	2705	2705	2705	2705	0
167	20250204	162500	597715740	2705	2705	2705	2705	0
168	20250204	162400	597715740	2705	2705	2705	2705	0
169	20250204	162300	597715740	2705	2705	2705	2705	0
170	20250204	162200	597715740	2705	2705	2705	2705	0
171	20250204	162100	597715740	2705	2705	2705	2705	0
172	20250204	162000	597715740	2705	2705	2705	2705	0
173	20250204	161900	597715740	2705	2705	2705	2705	0
174	20250204	161800	597715740	2705	2705	2705	2705	0
175	20250204	161700	597715740	2705	2705	2705	2705	0
176	20250204	161600	597715740	2705	2705	2705	2705	0
177	20250204	161500	597715740	2705	2705	2705	2705	0
178	20250204	161400	597715740	2705	2705	2705	2705	0
179	20250204	161300	597715740	2705	2705	2705	2705	0
180	20250204	161200	597715740	2705	2705	2705	2705	0
181	20250204	161100	597715740	2705	2705	2705	2705	0
182	20250204	161000	597715740	2705	2705	2705	2705	17866
183	20250204	160900	597715740	2705	2705	2705	2705	0
184	20250204	160800	597715740	2705	2705	2705	2705	0
185	20250204	160700	597715740	2705	2705	2705	2705	0
186	20250204	160600	597715740	2705	2705	2705	2705	0
187	20250204	160500	597715740	2705	2705	2705	2705	0
188	20250204	160400	597715740	2705	2705	2705	2705	0
189	20250204	160300	597715740	2705	2705	2705	2705	0
190	20250204	160200	597715740	2705	2705	2705	2705	0
191	20250204	160100	597715740	2705	2705	2705	2705	0
192	20250204	160000	597715740	2705	2705	2705	2705	0
193	20250204	155900	597715740	2705	2705	2705	2705	0
194	20250204	155800	597715740	2705	2705	2705	2705	0
195	20250204	155700	597715740	2705	2705	2705	2705	0
196	20250204	155600	597715740	2705	2705	2705	2705	0
197	20250204	155500	597715740	2705	2705	2705	2705	0
198	20250204	155400	597715740	2705	2705	2705	2705	0
199	20250204	155300	597715740	2705	2705	2705	2705	0
200	20250204	155200	597715740	2705	2705	2705	2705	0
201	20250204	155100	597715740	2705	2705	2705	2705	0
202	20250204	155000	597715740	2705	2705	2705	2705	0
203	20250204	154900	597715740	2705	2705	2705	2705	0
204	20250204	154800	597715740	2705	2705	2705	2705	0
205	20250204	154700	597715740	2705	2705	2705	2705	0
206	20250204	154600	597715740	2705	2705	2705	2705	0
207	20250204	154500	597715740	2705	2705	2705	2705	0
208	20250204	154400	597715740	2705	2705	2705	2705	0
209	20250204	154300	597715740	2705	2705	2705	2705	0
210	20250204	154200	597715740	2705	2705	2705	2705	0
211	20250204	154100	597715740	2705	2705	2705	2705	0
212	20250204	154000	597715740	2705	2705	2705	2705	17866
213	20250204	153900	597715740	2705	2705	2705	2705	0
214	20250204	153800	597715740	2705	2705	2705	2705	0
215	20250204	153700	597715740	2705	2705	2705	2705	0
216	20250204	153600	597715740	2705	2705	2705	2705	0
217	20250204	153500	597715740	2705	2705	2705	2705	0
218	20250204	153400	597715740	2705	2705	2705	2705	0
219	20250204	153300	597715740	2705	2705	2705	2705	0
220	20250204	153200	597715740	2705	2705	2705	2705	0
221	20250204	153100	597715740	2705	2705	2705	2705	0
222	20250204	153000	597715740	2705	2705	2705	2705	17866
223	20250204	152900	549388210	2720	2720	2720	2720	0
224	20250204	152800	549388210	2720	2720	2720	2720	0
225	20250204	152700	549388210	2720	2720	2720	2720	0
226	20250204	152600	549388210	2720	2720	2720	2720	0
227	20250204	152500	549388210	2720	2720	2720	2720	0
228	20250204	152400	549388210	2720	2720	2720	2720	0
229	20250204	152300	549388210	2720	2720	2720	2720	0
230	20250204	152200	549388210	2720	2720	2720	2720	0
231	20250204	152100	549388210	2720	2720	2720	2720	0
232	20250204	152000	549388210	2720	2720	2720	2720	0
233	20250204	151900	549388210	2720	2715	2720	2710	2346
234	20250204	151800	543022130	2720	2725	2725	2715	1035
235	20250204	151700	540212080	2715	2720	2725	2715	2370
236	20250204	151600	533764980	2720	2725	2725	2720	1739
237	20250204	151500	529034390	2725	2725	2725	2725	1
238	20250204	151400	529031665	2725	2725	2725	2725	1518
239	20250204	151300	524895115	2725	2725	2725	2725	2
240	20250204	151200	524889665	2725	2710	2725	2710	1533
241	20250204	151100	520735190	2710	2725	2725	2710	2109
242	20250204	151000	515013330	2720	2720	2720	2715	528
243	20250204	150900	513577810	2725	2725	2725	2725	1
244	20250204	150800	513575085	2725	2715	2725	2715	86
245	20250204	150700	513341575	2725	2715	2725	2715	1899
246	20250204	150600	508179315	2720	2720	2720	2715	89
247	20250204	150500	507937400	2720	2720	2720	2720	1
248	20250204	150400	507934680	2725	2725	2725	2710	114
249	20250204	150300	507624045	2725	2730	2730	2710	12
250	20250204	150200	507591310	2725	2725	2725	2725	2
251	20250204	150100	507585860	2710	2725	2725	2710	4
252	20250204	150000	507574975	2710	2710	2725	2710	3
253	20250204	145900	507566830	2705	2720	2725	2705	601
254	20250204	145800	505932135	2720	2705	2720	2695	2349
255	20250204	145700	499584640	2700	2735	2735	2700	7001
256	20250204	145600	480641590	2735	2730	2735	2730	117
257	20250204	145500	480321865	2735	2720	2735	2720	2
258	20250204	145400	480316410	2710	2720	2735	2710	2394
259	20250204	145300	473810500	2735	2725	2735	2720	2092
260	20250204	145200	468114610	2740	2730	2740	2725	4219
261	20250204	145100	456606350	2740	2740	2740	2740	1
262	20250204	145000	456603610	2740	2740	2740	2730	5
263	20250204	144900	456589930	2740	2740	2740	2725	800
264	20250204	144800	454400080	2740	2740	2740	2740	1075
265	20250204	144700	451454580	2740	2735	2740	2735	109
266	20250204	144600	451156460	2730	2730	2730	2730	14
267	20250204	144500	451118240	2730	2730	2730	2730	1599
268	20250204	144400	446752970	2730	2725	2730	2725	12
269	20250204	144300	446720260	2725	2725	2725	2725	172
270	20250204	144200	446251560	2725	2730	2730	2705	23
271	20250204	144100	446189300	2730	2725	2735	2705	8004
272	20250204	144000	424464255	2735	2735	2735	2735	2
273	20250204	143900	424458785	2735	2725	2735	2725	9
274	20250204	143800	424434250	2735	2735	2735	2735	1
275	20250204	143700	424431515	2735	2735	2735	2735	2
276	20250204	143600	424426045	2735	2735	2735	2735	1
277	20250204	143500	424423310	2735	2735	2735	2735	1
278	20250204	143400	424420575	2735	2735	2735	2735	2
279	20250204	143300	424415105	2735	2735	2735	2735	2
280	20250204	143200	424409635	2725	2735	2735	2725	1601
281	20250204	143100	420046900	2735	2735	2735	2735	4
282	20250204	143000	420035960	2725	2735	2735	2725	1006
283	20250204	142900	417294570	2730	2735	2735	2730	3
284	20250204	142800	417286375	2735	2735	2735	2735	2
285	20250204	142700	417280905	2735	2735	2735	2735	9
286	20250204	142600	417256290	2735	2735	2735	2735	1
287	20250204	142500	417253555	2720	2725	2735	2720	2728
288	20250204	142400	409821115	2725	2715	2725	2715	220
289	20250204	142300	409222940	2715	2710	2715	2710	645
290	20250204	142200	407474975	2710	2710	2715	2710	326
291	20250204	142100	406591510	2720	2720	2720	2705	14
292	20250204	142000	406553565	2720	2720	2720	2720	2
293	20250204	141900	406548125	2720	2705	2720	2705	386
294	20250204	141800	405502450	2720	2720	2720	2720	2
295	20250204	141700	405497010	2710	2720	2725	2710	1556
296	20250204	141600	401276110	2720	2720	2720	2720	164
297	20250204	141500	400830030	2720	2725	2725	2720	9383
298	20250204	141400	375267380	2735	2735	2735	2735	2
299	20250204	141300	375261910	2735	2735	2735	2735	2
300	20250204	141200	375256440	2725	2730	2730	2725	998
301	20250204	141100	372534890	2735	2735	2735	2735	2
302	20250204	141000	372529420	2735	2735	2735	2735	1
303	20250204	140900	372526685	2735	2725	2735	2725	1708
304	20250204	140800	367868245	2740	2725	2740	2725	502
305	20250204	140700	366500265	2740	2740	2740	2740	1
306	20250204	140600	366497525	2740	2740	2740	2740	2
307	20250204	140500	366492045	2735	2730	2740	2730	3223
308	20250204	140400	357689440	2740	2735	2740	2735	842
309	20250204	140300	355386510	2735	2735	2735	2735	3
310	20250204	140200	355378305	2740	2740	2740	2735	5
311	20250204	140100	355364615	2730	2740	2740	2730	1697
312	20250204	140000	350725795	2740	2750	2750	2740	8
313	20250204	135900	350703825	2750	2750	2750	2750	2
314	20250204	135800	350698325	2750	2750	2750	2750	1
315	20250204	135700	350695575	2750	2750	2750	2750	1
316	20250204	135600	350692825	2750	2750	2750	2750	2
317	20250204	135500	350687325	2750	2750	2750	2750	1
318	20250204	135400	350684575	2750	2735	2750	2735	1093
319	20250204	135300	347693825	2750	2735	2750	2735	1002
320	20250204	135200	344953325	2750	2750	2750	2750	1
321	20250204	135100	344950575	2750	2750	2750	2750	1
322	20250204	135000	344947825	2750	2750	2750	2750	2
323	20250204	134900	344942325	2750	2735	2750	2735	435
324	20250204	134800	343752540	2735	2740	2750	2735	6067
325	20250204	134700	327154660	2750	2755	2755	2750	5
326	20250204	134600	327140895	2750	2745	2750	2745	75
327	20250204	134500	326934970	2745	2740	2745	2740	1506
328	20250204	134400	322802525	2745	2745	2745	2745	2
329	20250204	134300	322797035	2745	2745	2745	2745	1
330	20250204	134200	322794290	2745	2745	2745	2745	1
331	20250204	134100	322791545	2745	2745	2745	2745	2
332	20250204	134000	322786055	2745	2740	2745	2740	2698
333	20250204	133900	315393530	2750	2750	2750	2750	1
334	20250204	133800	315390780	2750	2750	2750	2750	2
335	20250204	133700	315385280	2750	2750	2750	2750	1001
336	20250204	133600	312632530	2750	2750	2750	2750	1
337	20250204	133500	312629780	2750	2750	2750	2750	2
338	20250204	133400	312624280	2745	2740	2745	2740	809
339	20250204	133300	310407615	2755	2755	2755	2755	1
340	20250204	133200	310404860	2755	2755	2755	2755	2
341	20250204	133100	310399350	2755	2755	2755	2755	1
342	20250204	133000	310396595	2755	2755	2755	2755	2
343	20250204	132900	310391085	2755	2755	2755	2755	1
344	20250204	132800	310388330	2755	2755	2755	2755	1
345	20250204	132700	310385575	2755	2755	2755	2755	2
346	20250204	132600	310380065	2740	2755	2755	2740	952
347	20250204	132500	307771520	2755	2755	2755	2755	1
348	20250204	132400	307768765	2755	2755	2755	2755	2
349	20250204	132300	307763255	2755	2755	2755	2755	1
350	20250204	132200	307760500	2755	2755	2755	2755	1
351	20250204	132100	307757745	2755	2755	2755	2755	2
352	20250204	132000	307752235	2745	2755	2755	2740	188
353	20250204	131900	307236515	2755	2755	2755	2755	1
354	20250204	131800	307233760	2755	2755	2755	2755	2
355	20250204	131700	307228250	2755	2755	2755	2755	1
356	20250204	131600	307225495	2755	2755	2755	2755	1
357	20250204	131500	307222740	2740	2755	2755	2740	71
358	20250204	131400	307028170	2755	2755	2755	2755	1
359	20250204	131300	307025415	2755	2755	2755	2755	1
360	20250204	131200	307022660	2755	2745	2755	2740	62
361	20250204	131100	306852465	2755	2750	2755	2750	2
362	20250204	131000	306846960	2755	2755	2755	2755	1
363	20250204	130900	306844205	2755	2755	2755	2755	2
364	20250204	130800	306838695	2755	2755	2755	2755	1
365	20250204	130700	306835940	2755	2755	2755	2755	1
366	20250204	130600	306833185	2755	2755	2755	2755	306
367	20250204	130500	305990155	2755	2745	2755	2745	156
368	20250204	130400	305561705	2745	2745	2745	2745	187
369	20250204	130300	305048390	2755	2755	2755	2755	2
370	20250204	130200	305042880	2755	2755	2755	2755	1
371	20250204	130100	305040125	2755	2755	2755	2755	1
372	20250204	130000	305037370	2755	2755	2755	2755	38
373	20250204	125900	304932680	2755	2755	2755	2755	1
374	20250204	125800	304929925	2755	2750	2755	2750	27
375	20250204	125700	304855555	2750	2740	2750	2740	4
376	20250204	125600	304844565	2750	2750	2750	2750	201
377	20250204	125500	304291815	2750	2750	2750	2750	1
378	20250204	125400	304289065	2750	2750	2750	2750	2
379	20250204	125300	304283565	2750	2750	2750	2750	1
380	20250204	125200	304280815	2750	2750	2750	2750	1
381	20250204	125100	304278065	2750	2750	2750	2750	2236
382	20250204	125000	298129065	2750	2750	2750	2750	1
383	20250204	124900	298126315	2750	2735	2750	2735	1519
384	20250204	124800	293971820	2740	2740	2740	2740	521
385	20250204	124700	292544280	2755	2755	2755	2755	70
386	20250204	124600	292351430	2755	2755	2755	2755	5
387	20250204	124500	292337655	2755	2755	2755	2755	2
388	20250204	124400	292332145	2755	2755	2755	2755	1
389	20250204	124300	292329390	2755	2755	2755	2755	1
390	20250204	124200	292326635	2755	2755	2755	2755	92
391	20250204	124100	292073175	2755	2755	2755	2755	1
392	20250204	124000	292070420	2755	2755	2755	2755	1
393	20250204	123900	292067665	2755	2755	2755	2755	2
394	20250204	123800	292062155	2755	2755	2755	2755	1
395	20250204	123700	292059400	2755	2755	2755	2755	1
396	20250204	123600	292056645	2755	2755	2755	2755	13
397	20250204	123500	292020830	2735	2755	2755	2735	2251
398	20250204	123400	285853325	2750	2755	2755	2750	12
399	20250204	123300	285820315	2755	2750	2755	2750	2
400	20250204	123200	285814810	2755	2755	2755	2755	1
401	20250204	123100	285812055	2760	2760	2760	2760	2
402	20250204	123000	285806535	2760	2745	2760	2740	1503
403	20250204	122900	281688175	2760	2755	2760	2755	34
404	20250204	122800	281594465	2755	2755	2755	2755	2
405	20250204	122700	281588955	2755	2745	2755	2745	1980
406	20250204	122600	276153835	2760	2750	2760	2745	227
407	20250204	122500	275529270	2750	2750	2750	2750	2
408	20250204	122400	275523770	2750	2750	2750	2750	1
409	20250204	122300	275521020	2740	2750	2750	2740	799
410	20250204	122200	273331750	2750	2750	2750	2750	2
411	20250204	122100	273326250	2750	2740	2750	2740	1302
412	20250204	122000	269758730	2750	2750	2750	2750	11
413	20250204	121900	269728480	2750	2750	2750	2750	8
414	20250204	121800	269706480	2755	2755	2755	2755	1
415	20250204	121700	269703725	2755	2755	2755	2755	1
416	20250204	121600	269700970	2760	2760	2760	2760	2
417	20250204	121500	269695450	2760	2760	2760	2760	1
418	20250204	121400	269692690	2760	2760	2760	2760	1
419	20250204	121300	269689930	2760	2760	2760	2760	2
420	20250204	121200	269684410	2760	2760	2760	2760	1
421	20250204	121100	269681650	2760	2760	2760	2760	1
422	20250204	121000	269678890	2760	2760	2760	2760	2
423	20250204	120900	269673370	2760	2760	2760	2760	1
424	20250204	120800	269670610	2760	2760	2760	2760	1
425	20250204	120700	269667850	2760	2760	2760	2760	2
426	20250204	120600	269662330	2760	2760	2760	2760	1
427	20250204	120500	269659570	2760	2760	2760	2760	1
428	20250204	120400	269656810	2760	2760	2760	2760	2
429	20250204	120300	269651290	2760	2760	2760	2760	1
430	20250204	120200	269648530	2760	2740	2760	2740	3
431	20250204	120100	269640270	2760	2745	2760	2745	1023
432	20250204	120000	266828520	2745	2745	2745	2745	11
433	20250204	115900	266798325	2745	2745	2745	2745	1
434	20250204	115800	266795580	2745	2740	2750	2740	37
435	20250204	115700	266694135	2750	2750	2750	2750	1
436	20250204	115600	266691385	2750	2750	2750	2750	2
437	20250204	115500	266685885	2745	2745	2750	2745	558
438	20250204	115400	265154165	2750	2750	2750	2750	1
439	20250204	115300	265151415	2750	2750	2750	2750	1
440	20250204	115200	265148665	2750	2750	2750	2750	2
441	20250204	115100	265143165	2750	2750	2750	2750	1
442	20250204	115000	265140415	2750	2750	2750	2750	2
443	20250204	114900	265134915	2750	2750	2750	2750	5
444	20250204	114800	265121165	2750	2750	2750	2750	1
445	20250204	114700	265118415	2750	2750	2750	2750	111
446	20250204	114600	264813165	2750	2750	2750	2750	2
447	20250204	114500	264807665	2750	2750	2750	2750	3
448	20250204	114400	264799415	2750	2750	2750	2750	2
449	20250204	114300	264793915	2750	2750	2750	2750	2
450	20250204	114200	264788415	2750	2750	2750	2750	510
451	20250204	114100	263385915	2760	2760	2760	2760	38
452	20250204	114000	263281035	2760	2760	2760	2760	1
453	20250204	113900	263278275	2760	2760	2760	2760	8
454	20250204	113800	263256195	2760	2760	2760	2760	2
455	20250204	113700	263250675	2760	2760	2760	2760	1
456	20250204	113600	263247915	2760	2760	2760	2760	1
457	20250204	113500	263245155	2760	2760	2760	2760	2
458	20250204	113400	263239635	2760	2760	2760	2760	2
459	20250204	113300	263234115	2760	2760	2760	2760	4
460	20250204	113200	263223075	2760	2760	2760	2760	2
461	20250204	113100	263217555	2760	2760	2760	2760	67
462	20250204	113000	263032635	2760	2760	2760	2760	2
463	20250204	112900	263027115	2755	2755	2755	2755	2002
464	20250204	112800	257511605	2755	2755	2755	2755	1
465	20250204	112700	257508850	2755	2755	2755	2755	1
466	20250204	112600	257506095	2755	2755	2755	2755	2
467	20250204	112500	257500585	2755	2755	2755	2755	1
468	20250204	112400	257497830	2755	2755	2755	2755	1
469	20250204	112300	257495075	2755	2755	2755	2755	18
470	20250204	112200	257445485	2745	2755	2755	2745	364
471	20250204	112100	256446295	2755	2750	2755	2750	345
472	20250204	112000	255497535	2755	2755	2755	2755	2
473	20250204	111900	255492025	2760	2760	2760	2760	1
474	20250204	111800	255489265	2760	2760	2760	2760	11
475	20250204	111700	255458905	2760	2760	2760	2760	3
476	20250204	111600	255450625	2760	2760	2760	2760	2
477	20250204	111500	255445105	2760	2760	2760	2760	25
478	20250204	111400	255376105	2750	2745	2750	2740	1335
479	20250204	111300	251714565	2750	2750	2750	2750	1
480	20250204	111200	251711815	2750	2740	2750	2740	152
481	20250204	111100	251294805	2745	2745	2745	2745	2
482	20250204	111000	251289315	2745	2745	2745	2745	1
483	20250204	110900	251286570	2745	2745	2750	2745	3
484	20250204	110800	251278330	2750	2750	2750	2750	2
485	20250204	110700	251272830	2750	2750	2750	2750	1
486	20250204	110600	251270080	2750	2735	2750	2735	3548
487	20250204	110500	241566270	2750	2740	2750	2740	159
488	20250204	110400	241130420	2750	2750	2750	2750	1
489	20250204	110300	241127670	2750	2750	2750	2750	1
490	20250204	110200	241124920	2750	2745	2750	2735	3413
491	20250204	110100	231782775	2755	2755	2755	2755	1
492	20250204	110000	231780020	2755	2755	2755	2755	11
493	20250204	105900	231749715	2755	2755	2755	2755	3
494	20250204	105800	231741450	2755	2755	2755	2755	1
495	20250204	105700	231738695	2755	2755	2755	2755	11
496	20250204	105600	231708390	2755	2755	2755	2755	2
497	20250204	105500	231702880	2755	2755	2755	2755	41
498	20250204	105400	231589925	2755	2755	2755	2755	1
499	20250204	105300	231587170	2755	2755	2755	2745	401
500	20250204	105200	230486375	2750	2755	2755	2750	2
501	20250204	105100	230480870	2755	2755	2755	2755	1
502	20250204	105000	230478115	2755	2755	2755	2755	2
503	20250204	104900	230472605	2755	2755	2755	2755	18
504	20250204	104800	230423015	2740	2755	2760	2740	7502
505	20250204	104700	209855245	2765	2765	2765	2765	2
506	20250204	104600	209849715	2765	2765	2765	2765	1
507	20250204	104500	209846950	2765	2750	2765	2750	663
508	20250204	104400	208023585	2755	2755	2755	2755	603
509	20250204	104300	206362320	2765	2760	2765	2760	655
510	20250204	104200	204554510	2760	2760	2760	2760	2
511	20250204	104100	204548990	2760	2760	2760	2760	1
512	20250204	104000	204546230	2760	2760	2760	2760	1
513	20250204	103900	204543470	2760	2760	2760	2760	2
514	20250204	103800	204537950	2760	2760	2760	2760	1
515	20250204	103700	204535190	2760	2760	2760	2760	1
516	20250204	103600	204532430	2760	2760	2760	2760	2
517	20250204	103500	204526910	2760	2760	2760	2760	4
518	20250204	103400	204515870	2760	2760	2760	2760	8
519	20250204	103300	204493790	2760	2760	2760	2760	4
520	20250204	103200	204482750	2760	2745	2760	2745	55
521	20250204	103100	204331700	2760	2760	2760	2760	37
522	20250204	103000	204229580	2760	2760	2760	2750	398
523	20250204	102900	203135000	2745	2760	2760	2745	3001
524	20250204	102800	194877935	2760	2765	2765	2755	3
525	20250204	102700	194869655	2765	2765	2765	2765	38
526	20250204	102600	194764585	2765	2750	2765	2745	7001
527	20250204	102500	175528360	2760	2765	2765	2755	1444
528	20250204	102400	171545910	2760	2765	2765	2760	406
529	20250204	102300	170425125	2765	2765	2765	2765	365
530	20250204	102200	169415900	2775	2775	2775	2775	1
531	20250204	102100	169413125	2775	2770	2775	2765	1007
532	20250204	102000	166628705	2775	2775	2775	2775	1
533	20250204	101900	166625930	2775	2765	2775	2765	441
534	20250204	101800	165406515	2765	2760	2765	2760	156
535	20250204	101700	164975925	2765	2760	2765	2760	449
536	20250204	101600	163736660	2765	2765	2765	2765	1386
537	20250204	101500	159904370	2775	2775	2775	2775	2
538	20250204	101400	159898820	2775	2775	2775	2775	1
539	20250204	101300	159896045	2775	2765	2775	2765	38
540	20250204	101200	159790965	2775	2770	2775	2770	202
541	20250204	101100	159230465	2770	2770	2770	2770	205
542	20250204	101000	158662615	2765	2770	2770	2765	16
543	20250204	100900	158618370	2770	2770	2770	2770	124
544	20250204	100800	158274890	2770	2770	2770	2770	1
545	20250204	100700	158272120	2770	2770	2770	2770	1
546	20250204	100600	158269350	2770	2770	2770	2770	345
547	20250204	100500	157313700	2770	2770	2770	2765	206
548	20250204	100400	156744075	2770	2770	2770	2770	105
549	20250204	100300	156453225	2770	2770	2770	2770	62
550	20250204	100200	156281485	2770	2770	2770	2770	502
551	20250204	100100	154890945	2765	2765	2765	2765	296
552	20250204	100000	154072505	2765	2765	2765	2765	2
553	20250204	095900	154066975	2765	2765	2765	2760	1005
554	20250204	095800	151293150	2765	2765	2765	2765	28
555	20250204	095700	151215730	2755	2765	2765	2755	14
556	20250204	095600	151177140	2765	2760	2765	2760	3138
557	20250204	095500	142515735	2760	2760	2760	2760	1
558	20250204	095400	142512975	2760	2760	2760	2760	12
559	20250204	095300	142479855	2760	2760	2760	2760	2
560	20250204	095200	142474335	2755	2755	2755	2755	277
561	20250204	095100	141711200	2755	2755	2755	2755	1
562	20250204	095000	141708445	2755	2755	2755	2755	1
563	20250204	094900	141705690	2755	2755	2755	2755	18
564	20250204	094800	141656100	2755	2755	2755	2755	1
565	20250204	094700	141653345	2755	2755	2755	2755	2
566	20250204	094600	141647835	2760	2760	2760	2760	2
567	20250204	094500	141642315	2760	2760	2760	2755	222
568	20250204	094400	141029600	2760	2745	2760	2745	438
569	20250204	094300	139823620	2760	2760	2760	2760	110
570	20250204	094200	139520020	2760	2760	2760	2760	89
571	20250204	094100	139274380	2760	2760	2760	2760	5
572	20250204	094000	139260580	2740	2760	2760	2740	8074
573	20250204	093900	117099205	2765	2765	2765	2765	2
574	20250204	093800	117093675	2765	2760	2770	2760	699
575	20250204	093700	115162900	2770	2770	2770	2770	6
576	20250204	093600	115146280	2770	2755	2770	2755	158
577	20250204	093500	114710975	2760	2765	2770	2760	1409
578	20250204	093400	110815625	2765	2760	2765	2760	3518
579	20250204	093300	101105935	2765	2765	2765	2765	15
580	20250204	093200	101064460	2760	2760	2765	2760	1017
581	20250204	093100	98257505	2765	2760	2765	2760	3
582	20250204	093000	98249215	2765	2765	2765	2765	1
583	20250204	092900	98246450	2765	2760	2765	2760	431
584	20250204	092800	97056865	2760	2760	2765	2755	515
585	20250204	092700	95635440	2760	2760	2765	2760	434
586	20250204	092600	94437595	2755	2755	2755	2750	354
587	20250204	092500	93462655	2760	2760	2760	2760	3
588	20250204	092400	93454375	2760	2760	2765	2755	329
589	20250204	092300	92546835	2760	2770	2770	2760	31
590	20250204	092200	92461265	2770	2770	2770	2770	3334
591	20250204	092100	83226085	2775	2775	2775	2765	219
592	20250204	092000	82620360	2775	2775	2775	2775	1
593	20250204	091900	82617585	2775	2775	2775	2760	190
594	20250204	091800	82093095	2775	2775	2775	2775	8
595	20250204	091700	82070895	2770	2765	2770	2765	4188
596	20250204	091600	70476920	2755	2760	2765	2755	571
597	20250204	091500	68901930	2760	2765	2765	2750	2404
598	20250204	091400	62290775	2765	2760	2765	2760	1720
599	20250204	091300	57541235	2760	2765	2765	2760	775
600	20250204	091200	55398375	2765	2755	2765	2750	214
601	20250204	091100	54808580	2760	2760	2765	2760	1074
602	20250204	091000	51844335	2745	2765	2765	2745	3810
603	20250204	090900	41374770	2755	2770	2770	2755	647
604	20250204	090800	39592255	2770	2770	2770	2770	1
605	20250204	090700	39589485	2770	2770	2770	2770	2
606	20250204	090600	39583945	2775	2760	2775	2760	3729
607	20250204	090500	29263380	2760	2770	2770	2760	210
608	20250204	090400	28683265	2770	2770	2770	2770	56
609	20250204	090300	28528145	2755	2765	2770	2755	1626
610	20250204	090200	24026355	2765	2765	2765	2765	1
611	20250204	090100	24023590	2770	2770	2770	2770	102
612	20250204	090000	23741050	2770	2740	2770	2740	5565