KissMeData/304840/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210200	226196280	2870	2870	2870	2870	565
3	20250204	210100	226196280	2870	2870	2870	2870	0
4	20250204	210000	226196280	2870	2870	2870	2870	0
5	20250204	205900	226196280	2870	2870	2870	2870	0
6	20250204	205800	226196280	2870	2870	2870	2870	0
7	20250204	205700	226196280	2870	2870	2870	2870	0
8	20250204	205600	226196280	2870	2870	2870	2870	0
9	20250204	205500	226196280	2870	2870	2870	2870	0
10	20250204	205400	226196280	2870	2870	2870	2870	0
11	20250204	205300	226196280	2870	2870	2870	2870	0
12	20250204	205200	226196280	2870	2870	2870	2870	0
13	20250204	205100	226196280	2870	2870	2870	2870	0
14	20250204	205000	226196280	2870	2870	2870	2870	0
15	20250204	204900	226196280	2870	2870	2870	2870	0
16	20250204	204800	226196280	2870	2870	2870	2870	0
17	20250204	204700	226196280	2870	2870	2870	2870	0
18	20250204	204600	226196280	2870	2870	2870	2870	0
19	20250204	204500	226196280	2870	2870	2870	2870	0
20	20250204	204400	226196280	2870	2870	2870	2870	0
21	20250204	204300	226196280	2870	2870	2870	2870	0
22	20250204	204200	226196280	2870	2870	2870	2870	0
23	20250204	204100	226196280	2870	2870	2870	2870	0
24	20250204	204000	226196280	2870	2870	2870	2870	0
25	20250204	203900	226196280	2870	2870	2870	2870	0
26	20250204	203800	226196280	2870	2870	2870	2870	0
27	20250204	203700	226196280	2870	2870	2870	2870	0
28	20250204	203600	226196280	2870	2870	2870	2870	0
29	20250204	203500	226196280	2870	2870	2870	2870	0
30	20250204	203400	226196280	2870	2870	2870	2870	0
31	20250204	203300	226196280	2870	2870	2870	2870	0
32	20250204	203200	226196280	2870	2870	2870	2870	565
33	20250204	203100	226196280	2870	2870	2870	2870	0
34	20250204	203000	226196280	2870	2870	2870	2870	0
35	20250204	202900	226196280	2870	2870	2870	2870	0
36	20250204	202800	226196280	2870	2870	2870	2870	0
37	20250204	202700	226196280	2870	2870	2870	2870	0
38	20250204	202600	226196280	2870	2870	2870	2870	0
39	20250204	202500	226196280	2870	2870	2870	2870	0
40	20250204	202400	226196280	2870	2870	2870	2870	0
41	20250204	202300	226196280	2870	2870	2870	2870	0
42	20250204	202200	226196280	2870	2870	2870	2870	0
43	20250204	202100	226196280	2870	2870	2870	2870	0
44	20250204	202000	226196280	2870	2870	2870	2870	0
45	20250204	201900	226196280	2870	2870	2870	2870	0
46	20250204	201800	226196280	2870	2870	2870	2870	0
47	20250204	201700	226196280	2870	2870	2870	2870	0
48	20250204	201600	226196280	2870	2870	2870	2870	0
49	20250204	201500	226196280	2870	2870	2870	2870	0
50	20250204	201400	226196280	2870	2870	2870	2870	0
51	20250204	201300	226196280	2870	2870	2870	2870	0
52	20250204	201200	226196280	2870	2870	2870	2870	0
53	20250204	201100	226196280	2870	2870	2870	2870	0
54	20250204	201000	226196280	2870	2870	2870	2870	0
55	20250204	200900	226196280	2870	2870	2870	2870	0
56	20250204	200800	226196280	2870	2870	2870	2870	0
57	20250204	200700	226196280	2870	2870	2870	2870	0
58	20250204	200600	226196280	2870	2870	2870	2870	0
59	20250204	200500	226196280	2870	2870	2870	2870	0
60	20250204	200400	226196280	2870	2870	2870	2870	0
61	20250204	200300	226196280	2870	2870	2870	2870	0
62	20250204	200200	226196280	2870	2870	2870	2870	565
63	20250204	200100	226196280	2870	2870	2870	2870	0
64	20250204	200000	226196280	2870	2870	2870	2870	0
65	20250204	195900	226196280	2870	2870	2870	2870	0
66	20250204	195800	226196280	2870	2870	2870	2870	0
67	20250204	195700	226196280	2870	2870	2870	2870	0
68	20250204	195600	226196280	2870	2870	2870	2870	0
69	20250204	195500	226196280	2870	2870	2870	2870	0
70	20250204	195400	226196280	2870	2870	2870	2870	0
71	20250204	195300	226196280	2870	2870	2870	2870	0
72	20250204	195200	226196280	2870	2870	2870	2870	0
73	20250204	195100	226196280	2870	2870	2870	2870	0
74	20250204	195000	226196280	2870	2870	2870	2870	0
75	20250204	194900	226196280	2870	2870	2870	2870	0
76	20250204	194800	226196280	2870	2870	2870	2870	0
77	20250204	194700	226196280	2870	2870	2870	2870	0
78	20250204	194600	226196280	2870	2870	2870	2870	0
79	20250204	194500	226196280	2870	2870	2870	2870	0
80	20250204	194400	226196280	2870	2870	2870	2870	0
81	20250204	194300	226196280	2870	2870	2870	2870	0
82	20250204	194200	226196280	2870	2870	2870	2870	0
83	20250204	194100	226196280	2870	2870	2870	2870	0
84	20250204	194000	226196280	2870	2870	2870	2870	0
85	20250204	193900	226196280	2870	2870	2870	2870	0
86	20250204	193800	226196280	2870	2870	2870	2870	0
87	20250204	193700	226196280	2870	2870	2870	2870	0
88	20250204	193600	226196280	2870	2870	2870	2870	0
89	20250204	193500	226196280	2870	2870	2870	2870	0
90	20250204	193400	226196280	2870	2870	2870	2870	0
91	20250204	193300	226196280	2870	2870	2870	2870	0
92	20250204	193200	226196280	2870	2870	2870	2870	565
93	20250204	193100	226196280	2870	2870	2870	2870	0
94	20250204	193000	226196280	2870	2870	2870	2870	0
95	20250204	192900	226196280	2870	2870	2870	2870	0
96	20250204	192800	226196280	2870	2870	2870	2870	0
97	20250204	192700	226196280	2870	2870	2870	2870	0
98	20250204	192600	226196280	2870	2870	2870	2870	0
99	20250204	192500	226196280	2870	2870	2870	2870	0
100	20250204	192400	226196280	2870	2870	2870	2870	0
101	20250204	192300	226196280	2870	2870	2870	2870	0
102	20250204	192200	226196280	2870	2870	2870	2870	0
103	20250204	192100	226196280	2870	2870	2870	2870	0
104	20250204	192000	226196280	2870	2870	2870	2870	0
105	20250204	191900	226196280	2870	2870	2870	2870	0
106	20250204	191800	226196280	2870	2870	2870	2870	0
107	20250204	191700	226196280	2870	2870	2870	2870	0
108	20250204	191600	226196280	2870	2870	2870	2870	0
109	20250204	191500	226196280	2870	2870	2870	2870	0
110	20250204	191400	226196280	2870	2870	2870	2870	0
111	20250204	191300	226196280	2870	2870	2870	2870	0
112	20250204	191200	226196280	2870	2870	2870	2870	0
113	20250204	191100	226196280	2870	2870	2870	2870	0
114	20250204	191000	226196280	2870	2870	2870	2870	0
115	20250204	190900	226196280	2870	2870	2870	2870	0
116	20250204	190800	226196280	2870	2870	2870	2870	0
117	20250204	190700	226196280	2870	2870	2870	2870	0
118	20250204	190600	226196280	2870	2870	2870	2870	0
119	20250204	190500	226196280	2870	2870	2870	2870	0
120	20250204	190400	226196280	2870	2870	2870	2870	0
121	20250204	190300	226196280	2870	2870	2870	2870	0
122	20250204	190200	226196280	2870	2870	2870	2870	565
123	20250204	190100	226196280	2870	2870	2870	2870	0
124	20250204	190000	226196280	2870	2870	2870	2870	0
125	20250204	185900	226196280	2870	2870	2870	2870	0
126	20250204	185800	226196280	2870	2870	2870	2870	0
127	20250204	185700	226196280	2870	2870	2870	2870	0
128	20250204	185600	226196280	2870	2870	2870	2870	0
129	20250204	185500	226196280	2870	2870	2870	2870	0
130	20250204	185400	226196280	2870	2870	2870	2870	0
131	20250204	185300	226196280	2870	2870	2870	2870	0
132	20250204	185200	226196280	2870	2870	2870	2870	0
133	20250204	185100	226196280	2870	2870	2870	2870	0
134	20250204	185000	226196280	2870	2870	2870	2870	0
135	20250204	184900	226196280	2870	2870	2870	2870	0
136	20250204	184800	226196280	2870	2870	2870	2870	0
137	20250204	184700	226196280	2870	2870	2870	2870	0
138	20250204	184600	226196280	2870	2870	2870	2870	0
139	20250204	184500	226196280	2870	2870	2870	2870	0
140	20250204	184400	226196280	2870	2870	2870	2870	0
141	20250204	184300	226196280	2870	2870	2870	2870	0
142	20250204	184200	226196280	2870	2870	2870	2870	0
143	20250204	184100	226196280	2870	2870	2870	2870	0
144	20250204	184000	226196280	2870	2870	2870	2870	0
145	20250204	183900	226196280	2870	2870	2870	2870	0
146	20250204	183800	226196280	2870	2870	2870	2870	0
147	20250204	183700	226196280	2870	2870	2870	2870	0
148	20250204	183600	226196280	2870	2870	2870	2870	0
149	20250204	183500	226196280	2870	2870	2870	2870	0
150	20250204	183400	226196280	2870	2870	2870	2870	0
151	20250204	183300	226196280	2870	2870	2870	2870	0
152	20250204	183200	226196280	2870	2870	2870	2870	565
153	20250204	183100	226196280	2870	2870	2870	2870	0
154	20250204	183000	226196280	2870	2870	2870	2870	0
155	20250204	182900	226196280	2870	2870	2870	2870	0
156	20250204	182800	226196280	2870	2870	2870	2870	0
157	20250204	182700	226196280	2870	2870	2870	2870	0
158	20250204	182600	226196280	2870	2870	2870	2870	0
159	20250204	182500	226196280	2870	2870	2870	2870	0
160	20250204	182400	226196280	2870	2870	2870	2870	0
161	20250204	182300	226196280	2870	2870	2870	2870	0
162	20250204	182200	226196280	2870	2870	2870	2870	0
163	20250204	182100	226196280	2870	2870	2870	2870	0
164	20250204	182000	226196280	2870	2870	2870	2870	0
165	20250204	181900	226196280	2870	2870	2870	2870	0
166	20250204	181800	226196280	2870	2870	2870	2870	0
167	20250204	181700	226196280	2870	2870	2870	2870	0
168	20250204	181600	226196280	2870	2870	2870	2870	0
169	20250204	181500	226196280	2870	2870	2870	2870	0
170	20250204	181400	226196280	2870	2870	2870	2870	0
171	20250204	181300	226196280	2870	2870	2870	2870	0
172	20250204	181200	226196280	2870	2870	2870	2870	0
173	20250204	181100	226196280	2870	2870	2870	2870	0
174	20250204	181000	226196280	2870	2870	2870	2870	0
175	20250204	180900	226196280	2870	2870	2870	2870	0
176	20250204	180800	226196280	2870	2870	2870	2870	0
177	20250204	180700	226196280	2870	2870	2870	2870	0
178	20250204	180600	226196280	2870	2870	2870	2870	0
179	20250204	180500	226196280	2870	2870	2870	2870	0
180	20250204	180400	226196280	2870	2870	2870	2870	0
181	20250204	180300	226196280	2870	2870	2870	2870	0
182	20250204	180200	226196280	2870	2870	2870	2870	565
183	20250204	180100	226196280	2870	2870	2870	2870	0
184	20250204	180000	226196280	2870	2870	2870	2870	0
185	20250204	175900	226196280	2870	2870	2870	2870	0
186	20250204	175800	226196280	2870	2870	2870	2870	0
187	20250204	175700	226196280	2870	2870	2870	2870	0
188	20250204	175600	226196280	2870	2870	2870	2870	0
189	20250204	175500	226196280	2870	2870	2870	2870	0
190	20250204	175400	226196280	2870	2870	2870	2870	0
191	20250204	175300	226196280	2870	2870	2870	2870	0
192	20250204	175200	226196280	2870	2870	2870	2870	0
193	20250204	175100	226196280	2870	2870	2870	2870	0
194	20250204	175000	226196280	2870	2870	2870	2870	0
195	20250204	174900	226196280	2870	2870	2870	2870	0
196	20250204	174800	226196280	2870	2870	2870	2870	0
197	20250204	174700	226196280	2870	2870	2870	2870	0
198	20250204	174600	226196280	2870	2870	2870	2870	0
199	20250204	174500	226196280	2870	2870	2870	2870	0
200	20250204	174400	226196280	2870	2870	2870	2870	0
201	20250204	174300	226196280	2870	2870	2870	2870	0
202	20250204	174200	226196280	2870	2870	2870	2870	0
203	20250204	174100	226196280	2870	2870	2870	2870	0
204	20250204	174000	226196280	2870	2870	2870	2870	0
205	20250204	173900	226196280	2870	2870	2870	2870	0
206	20250204	173800	226196280	2870	2870	2870	2870	0
207	20250204	173700	226196280	2870	2870	2870	2870	0
208	20250204	173600	226196280	2870	2870	2870	2870	0
209	20250204	173500	226196280	2870	2870	2870	2870	0
210	20250204	173400	226196280	2870	2870	2870	2870	0
211	20250204	173300	226196280	2870	2870	2870	2870	0
212	20250204	173200	226196280	2870	2870	2870	2870	565
213	20250204	173100	226196280	2870	2870	2870	2870	0
214	20250204	173000	226196280	2870	2870	2870	2870	0
215	20250204	172900	226196280	2870	2870	2870	2870	0
216	20250204	172800	226196280	2870	2870	2870	2870	0
217	20250204	172700	226196280	2870	2870	2870	2870	0
218	20250204	172600	226196280	2870	2870	2870	2870	0
219	20250204	172500	226196280	2870	2870	2870	2870	0
220	20250204	172400	226196280	2870	2870	2870	2870	0
221	20250204	172300	226196280	2870	2870	2870	2870	0
222	20250204	172200	226196280	2870	2870	2870	2870	0
223	20250204	172100	226196280	2870	2870	2870	2870	0
224	20250204	172000	226196280	2870	2870	2870	2870	0
225	20250204	171900	226196280	2870	2870	2870	2870	0
226	20250204	171800	226196280	2870	2870	2870	2870	0
227	20250204	171700	226196280	2870	2870	2870	2870	0
228	20250204	171600	226196280	2870	2870	2870	2870	0
229	20250204	171500	226196280	2870	2870	2870	2870	0
230	20250204	171400	226196280	2870	2870	2870	2870	0
231	20250204	171300	226196280	2870	2870	2870	2870	0
232	20250204	171200	226196280	2870	2870	2870	2870	0
233	20250204	171100	226196280	2870	2870	2870	2870	0
234	20250204	171000	226196280	2870	2870	2870	2870	0
235	20250204	170900	226196280	2870	2870	2870	2870	0
236	20250204	170800	226196280	2870	2870	2870	2870	0
237	20250204	170700	226196280	2870	2870	2870	2870	0
238	20250204	170600	226196280	2870	2870	2870	2870	0
239	20250204	170500	226196280	2870	2870	2870	2870	0
240	20250204	170400	226196280	2870	2870	2870	2870	0
241	20250204	170300	226196280	2870	2870	2870	2870	0
242	20250204	170200	226196280	2870	2870	2870	2870	565
243	20250204	170100	226196280	2870	2870	2870	2870	0
244	20250204	170000	226196280	2870	2870	2870	2870	0
245	20250204	165900	226196280	2870	2870	2870	2870	0
246	20250204	165800	226196280	2870	2870	2870	2870	0
247	20250204	165700	226196280	2870	2870	2870	2870	0
248	20250204	165600	226196280	2870	2870	2870	2870	0
249	20250204	165500	226196280	2870	2870	2870	2870	0
250	20250204	165400	226196280	2870	2870	2870	2870	0
251	20250204	165300	226196280	2870	2870	2870	2870	0
252	20250204	165200	226196280	2870	2870	2870	2870	0
253	20250204	165100	226196280	2870	2870	2870	2870	0
254	20250204	165000	226196280	2870	2870	2870	2870	0
255	20250204	164900	226196280	2870	2870	2870	2870	0
256	20250204	164800	226196280	2870	2870	2870	2870	0
257	20250204	164700	226196280	2870	2870	2870	2870	0
258	20250204	164600	226196280	2870	2870	2870	2870	0
259	20250204	164500	226196280	2870	2870	2870	2870	0
260	20250204	164400	226196280	2870	2870	2870	2870	0
261	20250204	164300	226196280	2870	2870	2870	2870	0
262	20250204	164200	226196280	2870	2870	2870	2870	0
263	20250204	164100	226196280	2870	2870	2870	2870	0
264	20250204	164000	226196280	2870	2870	2870	2870	0
265	20250204	163900	226196280	2870	2870	2870	2870	0
266	20250204	163800	226196280	2870	2870	2870	2870	0
267	20250204	163700	226196280	2870	2870	2870	2870	0
268	20250204	163600	226196280	2870	2870	2870	2870	0
269	20250204	163500	226196280	2870	2870	2870	2870	0
270	20250204	163400	226196280	2870	2870	2870	2870	0
271	20250204	163300	226196280	2870	2870	2870	2870	0
272	20250204	163200	226196280	2870	2870	2870	2870	565
273	20250204	163100	226196280	2870	2870	2870	2870	0
274	20250204	163000	226196280	2870	2870	2870	2870	0
275	20250204	162900	226196280	2870	2870	2870	2870	0
276	20250204	162800	226196280	2870	2870	2870	2870	0
277	20250204	162700	226196280	2870	2870	2870	2870	0
278	20250204	162600	226196280	2870	2870	2870	2870	0
279	20250204	162500	226196280	2870	2870	2870	2870	0
280	20250204	162400	226196280	2870	2870	2870	2870	0
281	20250204	162300	226196280	2870	2870	2870	2870	0
282	20250204	162200	226196280	2870	2870	2870	2870	0
283	20250204	162100	226196280	2870	2870	2870	2870	0
284	20250204	162000	226196280	2870	2870	2870	2870	0
285	20250204	161900	226196280	2870	2870	2870	2870	0
286	20250204	161800	226196280	2870	2870	2870	2870	0
287	20250204	161700	226196280	2870	2870	2870	2870	0
288	20250204	161600	226196280	2870	2870	2870	2870	0
289	20250204	161500	226196280	2870	2870	2870	2870	0
290	20250204	161400	226196280	2870	2870	2870	2870	0
291	20250204	161300	226196280	2870	2870	2870	2870	0
292	20250204	161200	226196280	2870	2870	2870	2870	0
293	20250204	161100	226196280	2870	2870	2870	2870	0
294	20250204	161000	226196280	2870	2870	2870	2870	0
295	20250204	160900	226196280	2870	2870	2870	2870	0
296	20250204	160800	226196280	2870	2870	2870	2870	0
297	20250204	160700	226196280	2870	2870	2870	2870	0
298	20250204	160600	226196280	2870	2870	2870	2870	0
299	20250204	160500	226196280	2870	2870	2870	2870	0
300	20250204	160400	226196280	2870	2870	2870	2870	0
301	20250204	160300	226196280	2870	2870	2870	2870	0
302	20250204	160200	226196280	2870	2870	2870	2870	565
303	20250204	160100	226196280	2870	2870	2870	2870	0
304	20250204	160000	226196280	2870	2870	2870	2870	0
305	20250204	155900	226196280	2870	2870	2870	2870	0
306	20250204	155800	226196280	2870	2870	2870	2870	0
307	20250204	155700	226196280	2870	2870	2870	2870	0
308	20250204	155600	226196280	2870	2870	2870	2870	0
309	20250204	155500	226196280	2870	2870	2870	2870	0
310	20250204	155400	226196280	2870	2870	2870	2870	0
311	20250204	155300	226196280	2870	2870	2870	2870	0
312	20250204	155200	226196280	2870	2870	2870	2870	0
313	20250204	155100	226196280	2870	2870	2870	2870	0
314	20250204	155000	226196280	2870	2870	2870	2870	0
315	20250204	154900	226196280	2870	2870	2870	2870	0
316	20250204	154800	226196280	2870	2870	2870	2870	0
317	20250204	154700	226196280	2870	2870	2870	2870	0
318	20250204	154600	226196280	2870	2870	2870	2870	0
319	20250204	154500	226196280	2870	2870	2870	2870	0
320	20250204	154400	226196280	2870	2870	2870	2870	0
321	20250204	154300	226196280	2870	2870	2870	2870	0
322	20250204	154200	226196280	2870	2870	2870	2870	0
323	20250204	154100	226196280	2870	2870	2870	2870	0
324	20250204	154000	226196280	2870	2870	2870	2870	0
325	20250204	153900	226196280	2870	2870	2870	2870	0
326	20250204	153800	226196280	2870	2870	2870	2870	0
327	20250204	153700	226196280	2870	2870	2870	2870	0
328	20250204	153600	226196280	2870	2870	2870	2870	0
329	20250204	153500	226196280	2870	2870	2870	2870	0
330	20250204	153400	226196280	2870	2870	2870	2870	0
331	20250204	153300	226196280	2870	2870	2870	2870	0
332	20250204	153200	226196280	2870	2870	2870	2870	565
333	20250204	153100	226196280	2870	2870	2870	2870	0
334	20250204	153000	226196280	2870	2870	2870	2870	565
335	20250204	152900	224574730	2845	2845	2845	2845	0
336	20250204	152800	224574730	2845	2845	2845	2845	0
337	20250204	152700	224574730	2845	2845	2845	2845	0
338	20250204	152600	224574730	2845	2845	2845	2845	0
339	20250204	152500	224574730	2845	2845	2845	2845	0
340	20250204	152400	224574730	2845	2845	2845	2845	0
341	20250204	152300	224574730	2845	2845	2845	2845	0
342	20250204	152200	224574730	2845	2845	2845	2845	0
343	20250204	152100	224574730	2845	2845	2845	2845	0
344	20250204	152000	224574730	2845	2845	2845	2845	0
345	20250204	151900	224574730	2845	2875	2875	2845	1140
346	20250204	151800	221320675	2875	2875	2875	2875	32
347	20250204	151700	221228675	2875	2875	2875	2875	5
348	20250204	151600	221214300	2875	2875	2875	2875	3
349	20250204	151500	221205675	2855	2855	2855	2855	250
350	20250204	151400	220491925	2855	2860	2860	2855	500
351	20250204	151300	219064105	2855	2855	2855	2855	0
352	20250204	151200	219064105	2855	2855	2855	2855	800
353	20250204	151100	216780105	2860	2860	2860	2860	184
354	20250204	151000	216253865	2865	2865	2865	2865	0
355	20250204	150900	216253865	2865	2865	2865	2865	417
356	20250204	150800	215059160	2870	2865	2870	2865	232
357	20250204	150700	214394210	2880	2880	2880	2880	100
358	20250204	150600	214106210	2880	2880	2880	2880	30
359	20250204	150500	214019810	2880	2880	2880	2880	100
360	20250204	150400	213731810	2880	2880	2880	2880	0
361	20250204	150300	213731810	2880	2880	2880	2880	10
362	20250204	150200	213703010	2880	2880	2880	2880	3
363	20250204	150100	213694370	2880	2880	2880	2860	213
364	20250204	150000	213081130	2880	2880	2880	2880	136
365	20250204	145900	212689450	2860	2870	2880	2860	1154
366	20250204	145800	209372485	2870	2870	2870	2870	0
367	20250204	145700	209372485	2870	2870	2870	2870	0
368	20250204	145600	209372485	2870	2870	2870	2870	174
369	20250204	145500	208873105	2865	2865	2865	2865	20
370	20250204	145400	208815805	2870	2870	2870	2870	5
371	20250204	145300	208801455	2870	2870	2870	2870	16
372	20250204	145200	208755535	2870	2870	2870	2870	0
373	20250204	145100	208755535	2870	2870	2870	2870	0
374	20250204	145000	208755535	2870	2865	2870	2865	540
375	20250204	144900	207205785	2880	2880	2880	2880	0
376	20250204	144800	207205785	2880	2880	2880	2880	0
377	20250204	144700	207205785	2880	2880	2880	2880	0
378	20250204	144600	207205785	2880	2880	2880	2880	0
379	20250204	144500	207205785	2880	2880	2880	2880	0
380	20250204	144400	207205785	2880	2880	2880	2880	69
381	20250204	144300	207007065	2880	2880	2880	2880	0
382	20250204	144200	207007065	2880	2880	2880	2880	215
383	20250204	144100	206387865	2865	2865	2865	2865	0
384	20250204	144000	206387865	2865	2865	2865	2865	55
385	20250204	143900	206230290	2850	2850	2850	2850	0
386	20250204	143800	206230290	2850	2850	2850	2850	2000
387	20250204	143700	200530290	2845	2840	2845	2840	4030
388	20250204	143600	189084940	2840	2840	2840	2840	30
389	20250204	143500	188999740	2840	2840	2840	2840	50
390	20250204	143400	188857740	2830	2830	2830	2830	0
391	20250204	143300	188857740	2830	2830	2830	2830	683
392	20250204	143200	186924850	2830	2830	2830	2830	0
393	20250204	143100	186924850	2830	2830	2830	2830	106
394	20250204	143000	186624870	2850	2850	2850	2850	212
395	20250204	142900	186020670	2850	2850	2850	2850	0
396	20250204	142800	186020670	2850	2850	2850	2850	0
397	20250204	142700	186020670	2850	2845	2850	2845	76
398	20250204	142600	185804205	2850	2850	2850	2850	0
399	20250204	142500	185804205	2850	2850	2850	2850	0
400	20250204	142400	185804205	2850	2850	2850	2850	0
401	20250204	142300	185804205	2850	2850	2850	2850	85
402	20250204	142200	185561955	2820	2820	2820	2820	0
403	20250204	142100	185561955	2820	2850	2850	2820	126
404	20250204	142000	185204040	2825	2825	2825	2825	0
405	20250204	141900	185204040	2825	2830	2830	2820	2069
406	20250204	141800	179354550	2830	2830	2830	2830	0
407	20250204	141700	179354550	2830	2830	2830	2830	924
408	20250204	141600	176739630	2830	2850	2850	2830	4059
409	20250204	141500	165244140	2850	2850	2850	2850	1302
410	20250204	141400	161533440	2855	2855	2855	2855	0
411	20250204	141300	161533440	2855	2855	2855	2855	0
412	20250204	141200	161533440	2855	2855	2855	2855	1
413	20250204	141100	161530585	2865	2865	2865	2865	0
414	20250204	141000	161530585	2865	2865	2865	2865	244
415	20250204	140900	160831525	2855	2855	2855	2855	0
416	20250204	140800	160831525	2855	2855	2855	2855	0
417	20250204	140700	160831525	2855	2855	2855	2855	352
418	20250204	140600	159826565	2860	2860	2860	2860	0
419	20250204	140500	159826565	2860	2860	2860	2860	35
420	20250204	140400	159726465	2870	2870	2870	2870	334
421	20250204	140300	158767885	2860	2860	2860	2860	0
422	20250204	140200	158767885	2860	2860	2860	2860	3
423	20250204	140100	158759305	2865	2865	2865	2865	30
424	20250204	140000	158673355	2870	2870	2870	2870	0
425	20250204	135900	158673355	2870	2870	2870	2870	0
426	20250204	135800	158673355	2870	2870	2870	2870	0
427	20250204	135700	158673355	2870	2870	2870	2870	0
428	20250204	135600	158673355	2870	2870	2870	2870	153
429	20250204	135500	158234245	2870	2870	2870	2870	0
430	20250204	135400	158234245	2870	2870	2870	2870	22
431	20250204	135300	158171105	2870	2870	2870	2870	0
432	20250204	135200	158171105	2870	2870	2870	2870	0
433	20250204	135100	158171105	2870	2870	2870	2870	0
434	20250204	135000	158171105	2870	2870	2870	2870	20
435	20250204	134900	158113705	2870	2870	2870	2870	0
436	20250204	134800	158113705	2870	2860	2870	2840	517
437	20250204	134700	156640695	2870	2870	2870	2870	0
438	20250204	134600	156640695	2870	2870	2870	2870	0
439	20250204	134500	156640695	2870	2870	2870	2870	238
440	20250204	134400	155957635	2860	2860	2860	2860	0
441	20250204	134300	155957635	2860	2855	2860	2855	246
442	20250204	134200	155255245	2860	2865	2865	2860	288
443	20250204	134100	154431515	2870	2870	2870	2870	0
444	20250204	134000	154431515	2870	2870	2870	2870	0
445	20250204	133900	154431515	2870	2870	2870	2870	0
446	20250204	133800	154431515	2870	2870	2870	2870	0
447	20250204	133700	154431515	2870	2870	2870	2870	0
448	20250204	133600	154431515	2870	2870	2870	2870	0
449	20250204	133500	154431515	2870	2870	2870	2870	0
450	20250204	133400	154431515	2870	2870	2870	2870	0
451	20250204	133300	154431515	2870	2870	2870	2870	1
452	20250204	133200	154428645	2870	2870	2870	2870	100
453	20250204	133100	154141645	2840	2840	2840	2840	0
454	20250204	133000	154141645	2840	2840	2840	2840	0
455	20250204	132900	154141645	2840	2840	2840	2840	0
456	20250204	132800	154141645	2840	2840	2840	2840	402
457	20250204	132700	152999965	2835	2885	2885	2835	392
458	20250204	132600	151882690	2865	2865	2865	2865	0
459	20250204	132500	151882690	2865	2870	2870	2865	710
460	20250204	132400	149848070	2870	2870	2870	2870	0
461	20250204	132300	149848070	2870	2875	2875	2870	700
462	20250204	132200	147838070	2870	2870	2870	2870	0
463	20250204	132100	147838070	2870	2870	2870	2870	250
464	20250204	132000	147120570	2870	2880	2880	2870	336
465	20250204	131900	146155250	2880	2880	2880	2880	0
466	20250204	131800	146155250	2880	2880	2880	2880	0
467	20250204	131700	146155250	2880	2880	2880	2880	1
468	20250204	131600	146152370	2870	2870	2870	2870	0
469	20250204	131500	146152370	2870	2870	2870	2870	0
470	20250204	131400	146152370	2870	2870	2870	2870	0
471	20250204	131300	146152370	2870	2870	2870	2870	300
472	20250204	131200	145291370	2870	2870	2870	2870	0
473	20250204	131100	145291370	2870	2870	2870	2870	0
474	20250204	131000	145291370	2870	2870	2870	2870	101
475	20250204	130900	145001500	2875	2875	2875	2875	0
476	20250204	130800	145001500	2875	2875	2875	2875	0
477	20250204	130700	145001500	2875	2875	2875	2875	208
478	20250204	130600	144403500	2880	2880	2880	2880	0
479	20250204	130500	144403500	2880	2880	2880	2880	0
480	20250204	130400	144403500	2880	2880	2880	2880	0
481	20250204	130300	144403500	2880	2880	2880	2880	186
482	20250204	130200	143867820	2880	2880	2880	2880	10
483	20250204	130100	143839020	2880	2880	2880	2880	56
484	20250204	130000	143677740	2875	2875	2875	2875	12
485	20250204	125900	143643240	2875	2875	2875	2875	354
486	20250204	125800	142625490	2875	2880	2880	2875	379
487	20250204	125700	141535725	2880	2880	2880	2880	1
488	20250204	125600	141532845	2880	2880	2880	2880	0
489	20250204	125500	141532845	2880	2880	2880	2880	271
490	20250204	125400	140752365	2880	2880	2880	2880	0
491	20250204	125300	140752365	2880	2880	2880	2880	13
492	20250204	125200	140714925	2880	2880	2880	2880	0
493	20250204	125100	140714925	2880	2880	2880	2880	0
494	20250204	125000	140714925	2880	2880	2880	2880	0
495	20250204	124900	140714925	2880	2880	2880	2880	0
496	20250204	124800	140714925	2880	2880	2880	2880	0
497	20250204	124700	140714925	2880	2880	2880	2880	0
498	20250204	124600	140714925	2880	2880	2880	2880	0
499	20250204	124500	140714925	2880	2880	2880	2880	55
500	20250204	124400	140556525	2900	2880	2900	2880	543
501	20250204	124300	138992665	2900	2900	2900	2900	0
502	20250204	124200	138992665	2900	2900	2900	2900	1
503	20250204	124100	138989765	2900	2900	2900	2900	0
504	20250204	124000	138989765	2900	2900	2900	2900	500
505	20250204	123900	137539765	2900	2900	2900	2900	5
506	20250204	123800	137525265	2900	2900	2900	2900	0
507	20250204	123700	137525265	2900	2900	2900	2900	0
508	20250204	123600	137525265	2900	2900	2900	2900	0
509	20250204	123500	137525265	2900	2900	2900	2900	25
510	20250204	123400	137452765	2900	2900	2900	2900	5
511	20250204	123300	137438265	2900	2900	2900	2900	350
512	20250204	123200	136423265	2900	2900	2900	2900	0
513	20250204	123100	136423265	2900	2900	2900	2900	0
514	20250204	123000	136423265	2900	2900	2900	2900	10
515	20250204	122900	136394265	2900	2900	2900	2900	0
516	20250204	122800	136394265	2900	2900	2900	2900	30
517	20250204	122700	136307265	2900	2880	2900	2880	21
518	20250204	122600	136246765	2900	2900	2900	2900	0
519	20250204	122500	136246765	2900	2900	2900	2900	0
520	20250204	122400	136246765	2900	2900	2900	2900	0
521	20250204	122300	136246765	2900	2880	2900	2880	126
522	20250204	122200	135883165	2880	2880	2880	2880	0
523	20250204	122100	135883165	2880	2875	2880	2875	224
524	20250204	122000	135238065	2875	2875	2875	2875	100
525	20250204	121900	134950565	2875	2875	2875	2875	242
526	20250204	121800	134254815	2880	2880	2880	2880	0
527	20250204	121700	134254815	2880	2880	2880	2880	115
528	20250204	121600	133923615	2895	2895	2895	2895	324
529	20250204	121500	132985635	2890	2895	2895	2890	1140
530	20250204	121400	129690335	2900	2900	2900	2900	318
531	20250204	121300	128768135	2900	2900	2910	2900	197
532	20250204	121200	128196685	2900	2895	2900	2895	16
533	20250204	121100	128150335	2895	2895	2895	2895	0
534	20250204	121000	128150335	2895	2895	2895	2895	100
535	20250204	120900	127860835	2900	2900	2900	2900	0
536	20250204	120800	127860835	2900	2900	2900	2900	0
537	20250204	120700	127860835	2900	2880	2900	2880	201
538	20250204	120600	127281935	2890	2890	2890	2890	0
539	20250204	120500	127281935	2890	2890	2890	2890	0
540	20250204	120400	127281935	2890	2890	2890	2890	0
541	20250204	120300	127281935	2890	2890	2890	2890	0
542	20250204	120200	127281935	2890	2890	2890	2890	103
543	20250204	120100	126984265	2885	2885	2885	2880	1209
544	20250204	120000	123501300	2885	2885	2885	2885	0
545	20250204	115900	123501300	2885	2885	2885	2885	71
546	20250204	115800	123296465	2885	2885	2885	2885	220
547	20250204	115700	122661765	2885	2880	2885	2880	817
548	20250204	115600	120305300	2880	2880	2880	2880	0
549	20250204	115500	120305300	2880	2880	2880	2880	0
550	20250204	115400	120305300	2880	2875	2880	2875	22
551	20250204	115300	120242045	2870	2870	2870	2870	0
552	20250204	115200	120242045	2870	2870	2870	2870	99
553	20250204	115100	119957915	2870	2870	2870	2870	1
554	20250204	115000	119955045	2865	2865	2865	2865	0
555	20250204	114900	119955045	2865	2865	2865	2865	0
556	20250204	114800	119955045	2865	2865	2865	2865	0
557	20250204	114700	119955045	2865	2870	2870	2865	33
558	20250204	114600	119860395	2890	2890	2890	2890	0
559	20250204	114500	119860395	2890	2890	2890	2890	1
560	20250204	114400	119857505	2865	2895	2895	2865	276
561	20250204	114300	119066495	2900	2870	2900	2870	500
562	20250204	114200	117623850	2870	2870	2870	2870	1
563	20250204	114100	117620980	2870	2870	2870	2870	25
564	20250204	114000	117549230	2865	2865	2865	2865	281
565	20250204	113900	116744165	2865	2865	2865	2865	0
566	20250204	113800	116744165	2865	2865	2865	2865	0
567	20250204	113700	116744165	2865	2865	2865	2865	0
568	20250204	113600	116744165	2865	2865	2865	2865	0
569	20250204	113500	116744165	2865	2865	2865	2865	55
570	20250204	113400	116586590	2865	2850	2865	2850	352
571	20250204	113300	115579640	2850	2850	2850	2850	310
572	20250204	113200	114696140	2830	2830	2830	2830	0
573	20250204	113100	114696140	2830	2830	2830	2830	0
574	20250204	113000	114696140	2830	2830	2830	2830	0
575	20250204	112900	114696140	2830	2830	2830	2830	0
576	20250204	112800	114696140	2830	2830	2830	2830	0
577	20250204	112700	114696140	2830	2830	2830	2830	0
578	20250204	112600	114696140	2830	2830	2830	2830	0
579	20250204	112500	114696140	2830	2830	2830	2830	0
580	20250204	112400	114696140	2830	2830	2830	2830	0
581	20250204	112300	114696140	2830	2830	2830	2830	0
582	20250204	112200	114696140	2830	2830	2830	2830	0
583	20250204	112100	114696140	2830	2830	2830	2830	0
584	20250204	112000	114696140	2830	2830	2830	2830	0
585	20250204	111900	114696140	2830	2830	2830	2830	815
586	20250204	111800	112389690	2830	2830	2830	2830	0
587	20250204	111700	112389690	2830	2830	2830	2830	0
588	20250204	111600	112389690	2830	2830	2830	2830	0
589	20250204	111500	112389690	2830	2830	2830	2830	3
590	20250204	111400	112381200	2830	2830	2830	2830	1
591	20250204	111300	112378370	2830	2830	2830	2830	0
592	20250204	111200	112378370	2830	2830	2830	2830	0
593	20250204	111100	112378370	2830	2830	2830	2830	0
594	20250204	111000	112378370	2830	2830	2830	2830	900
595	20250204	110900	109831370	2830	2830	2830	2830	0
596	20250204	110800	109831370	2830	2830	2830	2830	0
597	20250204	110700	109831370	2830	2830	2830	2830	0
598	20250204	110600	109831370	2830	2830	2830	2830	25
599	20250204	110500	109760620	2830	2830	2830	2830	600
600	20250204	110400	108062620	2840	2840	2840	2840	2084
601	20250204	110300	102144060	2835	2830	2835	2830	212
602	20250204	110200	101543115	2835	2835	2835	2835	0
603	20250204	110100	101543115	2835	2835	2835	2835	0
604	20250204	110000	101543115	2835	2835	2835	2835	0
605	20250204	105900	101543115	2835	2835	2835	2835	0
606	20250204	105800	101543115	2835	2835	2835	2835	0
607	20250204	105700	101543115	2835	2835	2835	2835	249
608	20250204	105600	100837200	2830	2825	2830	2825	1154
609	20250204	105500	97573400	2835	2835	2835	2835	0
610	20250204	105400	97573400	2835	2835	2835	2835	0
611	20250204	105300	97573400	2835	2835	2835	2835	143
612	20250204	105200	97167995	2820	2820	2820	2820	500
613	20250204	105100	95757995	2835	2835	2835	2835	0
614	20250204	105000	95757995	2835	2835	2835	2835	0
615	20250204	104900	95757995	2835	2835	2835	2835	0
616	20250204	104800	95757995	2835	2820	2835	2820	11
617	20250204	104700	95726825	2835	2835	2835	2835	0
618	20250204	104600	95726825	2835	2835	2835	2835	0
619	20250204	104500	95726825	2835	2835	2835	2835	0
620	20250204	104400	95726825	2835	2835	2835	2835	0
621	20250204	104300	95726825	2835	2835	2835	2835	0
622	20250204	104200	95726825	2835	2835	2835	2835	0
623	20250204	104100	95726825	2835	2835	2835	2835	330
624	20250204	104000	94791275	2830	2830	2830	2830	64
625	20250204	103900	94610155	2835	2835	2835	2835	320
626	20250204	103800	93702955	2820	2820	2820	2820	700
627	20250204	103700	91728955	2825	2825	2825	2825	0
628	20250204	103600	91728955	2825	2825	2825	2825	900
629	20250204	103500	89186455	2835	2835	2835	2835	80
630	20250204	103400	88959655	2830	2830	2830	2830	0
631	20250204	103300	88959655	2830	2835	2835	2830	451
632	20250204	103200	87683225	2840	2840	2840	2840	0
633	20250204	103100	87683225	2840	2840	2840	2840	0
634	20250204	103000	87683225	2840	2840	2840	2840	0
635	20250204	102900	87683225	2840	2840	2840	2840	0
636	20250204	102800	87683225	2840	2840	2840	2840	0
637	20250204	102700	87683225	2840	2840	2840	2840	0
638	20250204	102600	87683225	2840	2840	2840	2840	1
639	20250204	102500	87680385	2840	2840	2840	2840	0
640	20250204	102400	87680385	2840	2840	2840	2840	0
641	20250204	102300	87680385	2840	2840	2840	2840	0
642	20250204	102200	87680385	2840	2840	2840	2840	0
643	20250204	102100	87680385	2840	2835	2840	2835	13
644	20250204	102000	87643470	2840	2840	2840	2840	0
645	20250204	101900	87643470	2840	2840	2840	2840	0
646	20250204	101800	87643470	2840	2840	2840	2840	3
647	20250204	101700	87634950	2830	2830	2830	2830	930
648	20250204	101600	85003050	2835	2835	2835	2835	50
649	20250204	101500	84861300	2835	2835	2835	2835	0
650	20250204	101400	84861300	2835	2835	2835	2835	0
651	20250204	101300	84861300	2835	2835	2835	2835	66
652	20250204	101200	84674190	2835	2835	2835	2835	12
653	20250204	101100	84640170	2835	2835	2835	2835	0
654	20250204	101000	84640170	2835	2850	2850	2835	236
655	20250204	100900	83971095	2835	2845	2845	2835	684
656	20250204	100800	82027425	2850	2850	2850	2850	0
657	20250204	100700	82027425	2850	2850	2850	2850	0
658	20250204	100600	82027425	2850	2850	2850	2850	31
659	20250204	100500	81939075	2840	2840	2840	2840	31
660	20250204	100400	81851035	2850	2850	2850	2850	0
661	20250204	100300	81851035	2850	2845	2850	2845	761
662	20250204	100200	79682335	2850	2850	2850	2850	7271
663	20250204	100100	58959985	2850	2850	2850	2850	1
664	20250204	100000	58957135	2860	2860	2860	2860	0
665	20250204	095900	58957135	2860	2860	2860	2860	32
666	20250204	095800	58865615	2860	2850	2860	2850	309
667	20250204	095700	57983220	2850	2850	2850	2850	258
668	20250204	095600	57247920	2850	2840	2850	2840	776
669	20250204	095500	55037555	2850	2850	2850	2850	0
670	20250204	095400	55037555	2850	2850	2850	2850	0
671	20250204	095300	55037555	2850	2850	2850	2850	3
672	20250204	095200	55029005	2850	2850	2850	2850	0
673	20250204	095100	55029005	2850	2850	2850	2850	900
674	20250204	095000	52464005	2855	2840	2855	2840	278
675	20250204	094900	51670390	2835	2835	2835	2835	3
676	20250204	094800	51661885	2820	2820	2820	2820	270
677	20250204	094700	50900485	2830	2830	2830	2830	150
678	20250204	094600	50475985	2835	2835	2835	2835	0
679	20250204	094500	50475985	2835	2835	2835	2835	0
680	20250204	094400	50475985	2835	2835	2835	2835	6
681	20250204	094300	50458975	2835	2830	2835	2830	266
682	20250204	094200	49706165	2820	2820	2820	2820	80
683	20250204	094100	49480565	2815	2815	2820	2810	1180
684	20250204	094000	46164620	2820	2840	2840	2820	64
685	20250204	093900	45983340	2840	2890	2890	2820	1206
686	20250204	093800	42569745	2830	2820	2920	2820	2170
687	20250204	093700	36413725	2810	2815	2815	2810	28
688	20250204	093600	36334995	2815	2800	2815	2800	1287
689	20250204	093500	32718955	2805	2805	2805	2805	0
690	20250204	093400	32718955	2805	2805	2805	2805	8
691	20250204	093300	32696515	2800	2785	2800	2785	154
692	20250204	093200	32266800	2800	2785	2800	2785	994
693	20250204	093100	29487890	2790	2790	2790	2790	174
694	20250204	093000	29002430	2795	2790	2795	2790	516
695	20250204	092900	27560255	2795	2795	2795	2795	0
696	20250204	092800	27560255	2795	2795	2795	2795	5
697	20250204	092700	27546280	2795	2795	2795	2795	50
698	20250204	092600	27406530	2795	2795	2795	2795	0
699	20250204	092500	27406530	2795	2795	2795	2795	0
700	20250204	092400	27406530	2795	2790	2795	2790	281
701	20250204	092300	26621170	2790	2790	2790	2790	0
702	20250204	092200	26621170	2790	2795	2795	2790	260
703	20250204	092100	25894970	2800	2805	2805	2800	6
704	20250204	092000	25878145	2805	2805	2805	2805	3
705	20250204	091900	25869730	2805	2790	2810	2750	1021
706	20250204	091800	23007560	2770	2765	2770	2765	4258
707	20250204	091700	11215150	2760	2745	2760	2745	1384
708	20250204	091600	7410490	2745	2745	2745	2745	10
709	20250204	091500	7383040	2745	2745	2745	2745	0
710	20250204	091400	7383040	2745	2745	2745	2745	10
711	20250204	091300	7355590	2740	2765	2765	2740	2149
712	20250204	091200	1444905	2765	2765	2765	2765	35
713	20250204	091100	1348130	2765	2745	2765	2745	200
714	20250204	091000	795150	2765	2765	2765	2765	0
715	20250204	090900	795150	2765	2765	2765	2760	46
716	20250204	090800	667965	2765	2765	2765	2765	30
717	20250204	090700	585015	2765	2765	2765	2765	0
718	20250204	090600	585015	2765	2765	2765	2765	0
719	20250204	090500	585015	2765	2765	2765	2765	156
720	20250204	090400	153675	2765	2765	2765	2765	1
721	20250204	090300	150910	2770	2770	2770	2770	20
722	20250204	090200	95510	2770	2770	2770	2770	11
723	20250204	090100	65040	2710	2710	2710	2710	0
724	20250204	090000	65040	2710	2710	2710	2710	24