KissMeData/002200/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183600	199903000	2875	2875	2875	2875	180
3	20250204	183500	199903000	2875	2875	2875	2875	0
4	20250204	183400	199903000	2875	2875	2875	2875	0
5	20250204	183300	199903000	2875	2875	2875	2875	0
6	20250204	183200	199903000	2875	2875	2875	2875	0
7	20250204	183100	199903000	2875	2875	2875	2875	0
8	20250204	183000	199903000	2875	2875	2875	2875	0
9	20250204	182900	199903000	2875	2875	2875	2875	0
10	20250204	182800	199903000	2875	2875	2875	2875	0
11	20250204	182700	199903000	2875	2875	2875	2875	0
12	20250204	182600	199903000	2875	2875	2875	2875	0
13	20250204	182500	199903000	2875	2875	2875	2875	0
14	20250204	182400	199903000	2875	2875	2875	2875	0
15	20250204	182300	199903000	2875	2875	2875	2875	0
16	20250204	182200	199903000	2875	2875	2875	2875	0
17	20250204	182100	199903000	2875	2875	2875	2875	0
18	20250204	182000	199903000	2875	2875	2875	2875	0
19	20250204	181900	199903000	2875	2875	2875	2875	0
20	20250204	181800	199903000	2875	2875	2875	2875	0
21	20250204	181700	199903000	2875	2875	2875	2875	0
22	20250204	181600	199903000	2875	2875	2875	2875	0
23	20250204	181500	199903000	2875	2875	2875	2875	0
24	20250204	181400	199903000	2875	2875	2875	2875	0
25	20250204	181300	199903000	2875	2875	2875	2875	0
26	20250204	181200	199903000	2875	2875	2875	2875	0
27	20250204	181100	199903000	2875	2875	2875	2875	0
28	20250204	181000	199903000	2875	2875	2875	2875	0
29	20250204	180900	199903000	2875	2875	2875	2875	0
30	20250204	180800	199903000	2875	2875	2875	2875	0
31	20250204	180700	199903000	2875	2875	2875	2875	0
32	20250204	180600	199903000	2875	2875	2875	2875	180
33	20250204	180500	199903000	2875	2875	2875	2875	0
34	20250204	180400	199903000	2875	2875	2875	2875	0
35	20250204	180300	199903000	2875	2875	2875	2875	0
36	20250204	180200	199903000	2875	2875	2875	2875	0
37	20250204	180100	199903000	2875	2875	2875	2875	0
38	20250204	180000	199903000	2875	2875	2875	2875	0
39	20250204	175900	199903000	2875	2875	2875	2875	0
40	20250204	175800	199903000	2875	2875	2875	2875	0
41	20250204	175700	199903000	2875	2875	2875	2875	0
42	20250204	175600	199903000	2875	2875	2875	2875	0
43	20250204	175500	199903000	2875	2875	2875	2875	0
44	20250204	175400	199903000	2875	2875	2875	2875	0
45	20250204	175300	199903000	2875	2875	2875	2875	0
46	20250204	175200	199903000	2875	2875	2875	2875	0
47	20250204	175100	199903000	2875	2875	2875	2875	0
48	20250204	175000	199903000	2875	2875	2875	2875	0
49	20250204	174900	199903000	2875	2875	2875	2875	0
50	20250204	174800	199903000	2875	2875	2875	2875	0
51	20250204	174700	199903000	2875	2875	2875	2875	0
52	20250204	174600	199903000	2875	2875	2875	2875	0
53	20250204	174500	199903000	2875	2875	2875	2875	0
54	20250204	174400	199903000	2875	2875	2875	2875	0
55	20250204	174300	199903000	2875	2875	2875	2875	0
56	20250204	174200	199903000	2875	2875	2875	2875	0
57	20250204	174100	199903000	2875	2875	2875	2875	0
58	20250204	174000	199903000	2875	2875	2875	2875	0
59	20250204	173900	199903000	2875	2875	2875	2875	0
60	20250204	173800	199903000	2875	2875	2875	2875	0
61	20250204	173700	199903000	2875	2875	2875	2875	0
62	20250204	173600	199903000	2875	2875	2875	2875	180
63	20250204	173500	199903000	2875	2875	2875	2875	0
64	20250204	173400	199903000	2875	2875	2875	2875	0
65	20250204	173300	199903000	2875	2875	2875	2875	0
66	20250204	173200	199903000	2875	2875	2875	2875	0
67	20250204	173100	199903000	2875	2875	2875	2875	0
68	20250204	173000	199903000	2875	2875	2875	2875	0
69	20250204	172900	199903000	2875	2875	2875	2875	0
70	20250204	172800	199903000	2875	2875	2875	2875	0
71	20250204	172700	199903000	2875	2875	2875	2875	0
72	20250204	172600	199903000	2875	2875	2875	2875	0
73	20250204	172500	199903000	2875	2875	2875	2875	0
74	20250204	172400	199903000	2875	2875	2875	2875	0
75	20250204	172300	199903000	2875	2875	2875	2875	0
76	20250204	172200	199903000	2875	2875	2875	2875	0
77	20250204	172100	199903000	2875	2875	2875	2875	0
78	20250204	172000	199903000	2875	2875	2875	2875	0
79	20250204	171900	199903000	2875	2875	2875	2875	0
80	20250204	171800	199903000	2875	2875	2875	2875	0
81	20250204	171700	199903000	2875	2875	2875	2875	0
82	20250204	171600	199903000	2875	2875	2875	2875	0
83	20250204	171500	199903000	2875	2875	2875	2875	0
84	20250204	171400	199903000	2875	2875	2875	2875	0
85	20250204	171300	199903000	2875	2875	2875	2875	0
86	20250204	171200	199903000	2875	2875	2875	2875	0
87	20250204	171100	199903000	2875	2875	2875	2875	0
88	20250204	171000	199903000	2875	2875	2875	2875	0
89	20250204	170900	199903000	2875	2875	2875	2875	0
90	20250204	170800	199903000	2875	2875	2875	2875	0
91	20250204	170700	199903000	2875	2875	2875	2875	0
92	20250204	170600	199903000	2875	2875	2875	2875	180
93	20250204	170500	199903000	2875	2875	2875	2875	0
94	20250204	170400	199903000	2875	2875	2875	2875	0
95	20250204	170300	199903000	2875	2875	2875	2875	0
96	20250204	170200	199903000	2875	2875	2875	2875	0
97	20250204	170100	199903000	2875	2875	2875	2875	0
98	20250204	170000	199903000	2875	2875	2875	2875	0
99	20250204	165900	199903000	2875	2875	2875	2875	0
100	20250204	165800	199903000	2875	2875	2875	2875	0
101	20250204	165700	199903000	2875	2875	2875	2875	0
102	20250204	165600	199903000	2875	2875	2875	2875	0
103	20250204	165500	199903000	2875	2875	2875	2875	0
104	20250204	165400	199903000	2875	2875	2875	2875	0
105	20250204	165300	199903000	2875	2875	2875	2875	0
106	20250204	165200	199903000	2875	2875	2875	2875	0
107	20250204	165100	199903000	2875	2875	2875	2875	0
108	20250204	165000	199903000	2875	2875	2875	2875	0
109	20250204	164900	199903000	2875	2875	2875	2875	0
110	20250204	164800	199903000	2875	2875	2875	2875	0
111	20250204	164700	199903000	2875	2875	2875	2875	0
112	20250204	164600	199903000	2875	2875	2875	2875	0
113	20250204	164500	199903000	2875	2875	2875	2875	0
114	20250204	164400	199903000	2875	2875	2875	2875	0
115	20250204	164300	199903000	2875	2875	2875	2875	0
116	20250204	164200	199903000	2875	2875	2875	2875	0
117	20250204	164100	199903000	2875	2875	2875	2875	0
118	20250204	164000	199903000	2875	2875	2875	2875	0
119	20250204	163900	199903000	2875	2875	2875	2875	0
120	20250204	163800	199903000	2875	2875	2875	2875	0
121	20250204	163700	199903000	2875	2875	2875	2875	0
122	20250204	163600	199903000	2875	2875	2875	2875	180
123	20250204	163500	199903000	2875	2875	2875	2875	0
124	20250204	163400	199903000	2875	2875	2875	2875	0
125	20250204	163300	199903000	2875	2875	2875	2875	0
126	20250204	163200	199903000	2875	2875	2875	2875	0
127	20250204	163100	199903000	2875	2875	2875	2875	0
128	20250204	163000	199903000	2875	2875	2875	2875	0
129	20250204	162900	199903000	2875	2875	2875	2875	0
130	20250204	162800	199903000	2875	2875	2875	2875	0
131	20250204	162700	199903000	2875	2875	2875	2875	0
132	20250204	162600	199903000	2875	2875	2875	2875	0
133	20250204	162500	199903000	2875	2875	2875	2875	0
134	20250204	162400	199903000	2875	2875	2875	2875	0
135	20250204	162300	199903000	2875	2875	2875	2875	0
136	20250204	162200	199903000	2875	2875	2875	2875	0
137	20250204	162100	199903000	2875	2875	2875	2875	0
138	20250204	162000	199903000	2875	2875	2875	2875	0
139	20250204	161900	199903000	2875	2875	2875	2875	0
140	20250204	161800	199903000	2875	2875	2875	2875	0
141	20250204	161700	199903000	2875	2875	2875	2875	0
142	20250204	161600	199903000	2875	2875	2875	2875	0
143	20250204	161500	199903000	2875	2875	2875	2875	0
144	20250204	161400	199903000	2875	2875	2875	2875	0
145	20250204	161300	199903000	2875	2875	2875	2875	0
146	20250204	161200	199903000	2875	2875	2875	2875	0
147	20250204	161100	199903000	2875	2875	2875	2875	0
148	20250204	161000	199903000	2875	2875	2875	2875	0
149	20250204	160900	199903000	2875	2875	2875	2875	0
150	20250204	160800	199903000	2875	2875	2875	2875	0
151	20250204	160700	199903000	2875	2875	2875	2875	0
152	20250204	160600	199903000	2875	2875	2875	2875	180
153	20250204	160500	199903000	2875	2875	2875	2875	0
154	20250204	160400	199903000	2875	2875	2875	2875	0
155	20250204	160300	199903000	2875	2875	2875	2875	0
156	20250204	160200	199903000	2875	2875	2875	2875	0
157	20250204	160100	199903000	2875	2875	2875	2875	0
158	20250204	160000	199903000	2875	2875	2875	2875	0
159	20250204	155900	199903000	2875	2875	2875	2875	0
160	20250204	155800	199903000	2875	2875	2875	2875	0
161	20250204	155700	199903000	2875	2875	2875	2875	0
162	20250204	155600	199903000	2875	2875	2875	2875	0
163	20250204	155500	199903000	2875	2875	2875	2875	0
164	20250204	155400	199903000	2875	2875	2875	2875	0
165	20250204	155300	199903000	2875	2875	2875	2875	0
166	20250204	155200	199903000	2875	2875	2875	2875	0
167	20250204	155100	199903000	2875	2875	2875	2875	0
168	20250204	155000	199903000	2875	2875	2875	2875	0
169	20250204	154900	199903000	2875	2875	2875	2875	0
170	20250204	154800	199903000	2875	2875	2875	2875	0
171	20250204	154700	199903000	2875	2875	2875	2875	0
172	20250204	154600	199903000	2875	2875	2875	2875	0
173	20250204	154500	199903000	2875	2875	2875	2875	0
174	20250204	154400	199903000	2875	2875	2875	2875	0
175	20250204	154300	199903000	2875	2875	2875	2875	0
176	20250204	154200	199903000	2875	2875	2875	2875	0
177	20250204	154100	199903000	2875	2875	2875	2875	0
178	20250204	154000	199903000	2875	2875	2875	2875	0
179	20250204	153900	199903000	2875	2875	2875	2875	0
180	20250204	153800	199903000	2875	2875	2875	2875	0
181	20250204	153700	199903000	2875	2875	2875	2875	0
182	20250204	153600	199903000	2875	2875	2875	2875	180
183	20250204	153500	199903000	2875	2875	2875	2875	0
184	20250204	153400	199903000	2875	2875	2875	2875	0
185	20250204	153300	199903000	2875	2875	2875	2875	0
186	20250204	153200	199903000	2875	2875	2875	2875	0
187	20250204	153100	199903000	2875	2875	2875	2875	0
188	20250204	153000	199903000	2875	2875	2875	2875	180
189	20250204	152900	199385500	2875	2875	2875	2875	0
190	20250204	152800	199385500	2875	2875	2875	2875	0
191	20250204	152700	199385500	2875	2875	2875	2875	0
192	20250204	152600	199385500	2875	2875	2875	2875	0
193	20250204	152500	199385500	2875	2875	2875	2875	0
194	20250204	152400	199385500	2875	2875	2875	2875	0
195	20250204	152300	199385500	2875	2875	2875	2875	0
196	20250204	152200	199385500	2875	2875	2875	2875	0
197	20250204	152100	199385500	2875	2875	2875	2875	0
198	20250204	152000	199385500	2875	2875	2875	2875	0
199	20250204	151900	199385500	2875	2875	2875	2875	0
200	20250204	151800	199385500	2875	2875	2875	2875	0
201	20250204	151700	199385500	2875	2875	2875	2875	0
202	20250204	151600	199385500	2875	2875	2875	2875	0
203	20250204	151500	199385500	2875	2875	2875	2875	30
204	20250204	151400	199299250	2875	2875	2875	2875	0
205	20250204	151300	199299250	2875	2875	2875	2875	26
206	20250204	151200	199224500	2875	2875	2875	2875	0
207	20250204	151100	199224500	2875	2875	2875	2875	0
208	20250204	151000	199224500	2875	2875	2875	2875	0
209	20250204	150900	199224500	2875	2875	2875	2875	1
210	20250204	150800	199221625	2855	2855	2855	2855	635
211	20250204	150700	197408700	2875	2875	2875	2875	1
212	20250204	150600	197405825	2870	2870	2870	2870	350
213	20250204	150500	196401325	2875	2875	2875	2875	0
214	20250204	150400	196401325	2875	2875	2875	2875	1
215	20250204	150300	196398450	2870	2870	2870	2870	1000
216	20250204	150200	193528450	2870	2870	2870	2870	1
217	20250204	150100	193525580	2855	2855	2855	2855	0
218	20250204	150000	193525580	2855	2855	2855	2855	0
219	20250204	145900	193525580	2855	2855	2855	2855	0
220	20250204	145800	193525580	2855	2855	2855	2855	20
221	20250204	145700	193468480	2875	2875	2875	2875	0
222	20250204	145600	193468480	2875	2875	2875	2875	0
223	20250204	145500	193468480	2875	2875	2875	2875	0
224	20250204	145400	193468480	2875	2875	2875	2875	0
225	20250204	145300	193468480	2875	2875	2875	2875	0
226	20250204	145200	193468480	2875	2875	2875	2875	0
227	20250204	145100	193468480	2875	2875	2875	2875	0
228	20250204	145000	193468480	2875	2875	2875	2875	0
229	20250204	144900	193468480	2875	2875	2875	2875	0
230	20250204	144800	193468480	2875	2870	2875	2870	2741
231	20250204	144700	185601805	2870	2870	2870	2870	4
232	20250204	144600	185590325	2870	2870	2870	2870	0
233	20250204	144500	185590325	2870	2870	2870	2855	664
234	20250204	144400	183692355	2855	2860	2870	2855	2341
235	20250204	144300	177008780	2870	2870	2870	2870	0
236	20250204	144200	177008780	2870	2870	2870	2870	0
237	20250204	144100	177008780	2870	2870	2870	2870	0
238	20250204	144000	177008780	2870	2870	2870	2870	0
239	20250204	143900	177008780	2870	2870	2870	2870	0
240	20250204	143800	177008780	2870	2865	2870	2865	2
241	20250204	143700	177003045	2870	2870	2870	2870	0
242	20250204	143600	177003045	2870	2870	2870	2870	0
243	20250204	143500	177003045	2870	2855	2870	2855	706
244	20250204	143400	174987390	2870	2870	2870	2870	0
245	20250204	143300	174987390	2870	2870	2870	2870	1
246	20250204	143200	174984520	2855	2855	2855	2855	150
247	20250204	143100	174556270	2870	2870	2870	2870	0
248	20250204	143000	174556270	2870	2870	2870	2870	0
249	20250204	142900	174556270	2870	2870	2870	2870	0
250	20250204	142800	174556270	2870	2870	2870	2870	0
251	20250204	142700	174556270	2870	2870	2870	2870	0
252	20250204	142600	174556270	2870	2870	2870	2870	0
253	20250204	142500	174556270	2870	2870	2870	2870	0
254	20250204	142400	174556270	2870	2865	2870	2865	10
255	20250204	142300	174527615	2855	2855	2855	2855	40
256	20250204	142200	174413415	2870	2870	2870	2870	0
257	20250204	142100	174413415	2870	2870	2870	2870	0
258	20250204	142000	174413415	2870	2870	2870	2870	0
259	20250204	141900	174413415	2870	2870	2870	2870	0
260	20250204	141800	174413415	2870	2870	2870	2870	500
261	20250204	141700	172978415	2870	2870	2870	2870	0
262	20250204	141600	172978415	2870	2870	2870	2870	10
263	20250204	141500	172949715	2870	2870	2870	2870	0
264	20250204	141400	172949715	2870	2870	2870	2870	0
265	20250204	141300	172949715	2870	2870	2870	2870	0
266	20250204	141200	172949715	2870	2870	2870	2870	0
267	20250204	141100	172949715	2870	2870	2870	2870	0
268	20250204	141000	172949715	2870	2870	2870	2870	1
269	20250204	140900	172946845	2860	2860	2860	2860	1
270	20250204	140800	172943985	2855	2855	2855	2855	2099
271	20250204	140700	166951340	2860	2860	2860	2860	0
272	20250204	140600	166951340	2860	2860	2860	2860	1573
273	20250204	140500	162452560	2860	2860	2860	2860	675
274	20250204	140400	160522060	2860	2860	2860	2860	3000
275	20250204	140300	151942060	2860	2860	2860	2860	0
276	20250204	140200	151942060	2860	2860	2860	2860	0
277	20250204	140100	151942060	2860	2860	2860	2860	0
278	20250204	140000	151942060	2860	2860	2860	2860	0
279	20250204	135900	151942060	2860	2860	2860	2860	100
280	20250204	135800	151656060	2860	2860	2860	2860	54
281	20250204	135700	151501620	2870	2870	2870	2870	0
282	20250204	135600	151501620	2870	2870	2870	2870	26
283	20250204	135500	151427000	2870	2870	2870	2870	0
284	20250204	135400	151427000	2870	2870	2870	2870	0
285	20250204	135300	151427000	2870	2870	2870	2870	0
286	20250204	135200	151427000	2870	2870	2870	2870	0
287	20250204	135100	151427000	2870	2870	2870	2870	0
288	20250204	135000	151427000	2870	2870	2870	2870	0
289	20250204	134900	151427000	2870	2870	2870	2870	0
290	20250204	134800	151427000	2870	2870	2870	2870	1
291	20250204	134700	151424130	2865	2865	2865	2865	0
292	20250204	134600	151424130	2865	2865	2865	2865	0
293	20250204	134500	151424130	2865	2865	2865	2865	0
294	20250204	134400	151424130	2865	2865	2865	2865	344
295	20250204	134300	150438570	2865	2865	2865	2865	0
296	20250204	134200	150438570	2865	2865	2865	2865	0
297	20250204	134100	150438570	2865	2865	2865	2865	0
298	20250204	134000	150438570	2865	2865	2865	2865	0
299	20250204	133900	150438570	2865	2865	2865	2865	0
300	20250204	133800	150438570	2865	2865	2865	2865	173
301	20250204	133700	149942925	2875	2875	2875	2875	0
302	20250204	133600	149942925	2875	2875	2875	2875	0
303	20250204	133500	149942925	2875	2875	2875	2875	1
304	20250204	133400	149940050	2865	2865	2865	2865	0
305	20250204	133300	149940050	2865	2865	2865	2865	230
306	20250204	133200	149281100	2875	2875	2875	2875	0
307	20250204	133100	149281100	2875	2875	2875	2875	0
308	20250204	133000	149281100	2875	2875	2875	2875	0
309	20250204	132900	149281100	2875	2875	2875	2875	0
310	20250204	132800	149281100	2875	2875	2875	2875	0
311	20250204	132700	149281100	2875	2870	2875	2870	4000
312	20250204	132600	137786155	2870	2870	2870	2870	0
313	20250204	132500	137786155	2870	2870	2870	2870	0
314	20250204	132400	137786155	2870	2870	2870	2870	35
315	20250204	132300	137685705	2865	2865	2865	2865	9
316	20250204	132200	137659920	2870	2870	2870	2870	0
317	20250204	132100	137659920	2870	2870	2870	2870	23
318	20250204	132000	137593910	2870	2870	2870	2870	0
319	20250204	131900	137593910	2870	2870	2870	2870	0
320	20250204	131800	137593910	2870	2870	2870	2870	0
321	20250204	131700	137593910	2870	2870	2870	2870	0
322	20250204	131600	137593910	2870	2870	2870	2870	0
323	20250204	131500	137593910	2870	2870	2870	2870	0
324	20250204	131400	137593910	2870	2870	2870	2870	0
325	20250204	131300	137593910	2870	2870	2870	2870	0
326	20250204	131200	137593910	2870	2870	2870	2870	0
327	20250204	131100	137593910	2870	2870	2870	2870	30
328	20250204	131000	137507810	2870	2870	2870	2870	0
329	20250204	130900	137507810	2870	2870	2870	2870	0
330	20250204	130800	137507810	2870	2870	2870	2870	0
331	20250204	130700	137507810	2870	2870	2870	2870	0
332	20250204	130600	137507810	2870	2865	2870	2865	12
333	20250204	130500	137473395	2870	2870	2870	2870	0
334	20250204	130400	137473395	2870	2870	2870	2870	0
335	20250204	130300	137473395	2870	2870	2870	2870	0
336	20250204	130200	137473395	2870	2870	2870	2870	0
337	20250204	130100	137473395	2870	2870	2870	2870	0
338	20250204	130000	137473395	2870	2870	2870	2870	0
339	20250204	125900	137473395	2870	2870	2870	2870	0
340	20250204	125800	137473395	2870	2870	2870	2870	0
341	20250204	125700	137473395	2870	2870	2870	2870	632
342	20250204	125600	135659555	2870	2870	2870	2870	0
343	20250204	125500	135659555	2870	2870	2870	2870	4
344	20250204	125400	135648075	2870	2870	2870	2870	159
345	20250204	125300	135191745	2870	2870	2870	2870	0
346	20250204	125200	135191745	2870	2865	2870	2865	462
347	20250204	125100	133868110	2860	2860	2860	2860	0
348	20250204	125000	133868110	2860	2865	2865	2860	1386
349	20250204	124900	129902425	2875	2875	2875	2875	0
350	20250204	124800	129902425	2875	2875	2875	2875	0
351	20250204	124700	129902425	2875	2875	2875	2875	0
352	20250204	124600	129902425	2875	2875	2875	2875	0
353	20250204	124500	129902425	2875	2875	2875	2875	0
354	20250204	124400	129902425	2875	2875	2875	2875	0
355	20250204	124300	129902425	2875	2875	2875	2875	0
356	20250204	124200	129902425	2875	2875	2875	2875	0
357	20250204	124100	129902425	2875	2875	2875	2875	0
358	20250204	124000	129902425	2875	2875	2875	2875	0
359	20250204	123900	129902425	2875	2875	2875	2875	0
360	20250204	123800	129902425	2875	2875	2875	2875	0
361	20250204	123700	129902425	2875	2870	2875	2870	352
362	20250204	123600	128892175	2865	2865	2865	2865	0
363	20250204	123500	128892175	2865	2865	2865	2865	2
364	20250204	123400	128886445	2860	2865	2865	2860	2697
365	20250204	123300	121172500	2875	2875	2875	2875	0
366	20250204	123200	121172500	2875	2875	2875	2875	0
367	20250204	123100	121172500	2875	2875	2875	2875	0
368	20250204	123000	121172500	2875	2875	2875	2875	0
369	20250204	122900	121172500	2875	2875	2875	2875	0
370	20250204	122800	121172500	2875	2875	2875	2875	0
371	20250204	122700	121172500	2875	2875	2875	2875	0
372	20250204	122600	121172500	2875	2875	2875	2875	0
373	20250204	122500	121172500	2875	2875	2875	2875	0
374	20250204	122400	121172500	2875	2875	2875	2875	0
375	20250204	122300	121172500	2875	2875	2875	2875	0
376	20250204	122200	121172500	2875	2875	2875	2875	0
377	20250204	122100	121172500	2875	2875	2875	2875	0
378	20250204	122000	121172500	2875	2875	2875	2875	0
379	20250204	121900	121172500	2875	2875	2875	2875	0
380	20250204	121800	121172500	2875	2875	2875	2875	0
381	20250204	121700	121172500	2875	2875	2875	2875	0
382	20250204	121600	121172500	2875	2875	2875	2875	0
383	20250204	121500	121172500	2875	2875	2875	2875	0
384	20250204	121400	121172500	2875	2875	2875	2875	0
385	20250204	121300	121172500	2875	2875	2875	2875	0
386	20250204	121200	121172500	2875	2875	2875	2875	0
387	20250204	121100	121172500	2875	2875	2875	2875	0
388	20250204	121000	121172500	2875	2875	2875	2875	0
389	20250204	120900	121172500	2875	2875	2875	2875	0
390	20250204	120800	121172500	2875	2875	2875	2875	0
391	20250204	120700	121172500	2875	2875	2875	2875	0
392	20250204	120600	121172500	2875	2875	2875	2875	0
393	20250204	120500	121172500	2875	2875	2875	2875	0
394	20250204	120400	121172500	2875	2875	2875	2875	100
395	20250204	120300	120885000	2875	2875	2875	2875	0
396	20250204	120200	120885000	2875	2875	2875	2875	0
397	20250204	120100	120885000	2875	2875	2875	2875	0
398	20250204	120000	120885000	2875	2875	2875	2875	0
399	20250204	115900	120885000	2875	2875	2875	2875	0
400	20250204	115800	120885000	2875	2875	2875	2875	0
401	20250204	115700	120885000	2875	2875	2875	2875	0
402	20250204	115600	120885000	2875	2875	2875	2875	0
403	20250204	115500	120885000	2875	2875	2875	2875	0
404	20250204	115400	120885000	2875	2875	2875	2875	0
405	20250204	115300	120885000	2875	2875	2875	2875	0
406	20250204	115200	120885000	2875	2875	2875	2875	0
407	20250204	115100	120885000	2875	2875	2875	2875	0
408	20250204	115000	120885000	2875	2875	2875	2875	0
409	20250204	114900	120885000	2875	2875	2875	2875	0
410	20250204	114800	120885000	2875	2875	2875	2875	0
411	20250204	114700	120885000	2875	2875	2875	2875	0
412	20250204	114600	120885000	2875	2875	2875	2875	0
413	20250204	114500	120885000	2875	2875	2875	2875	0
414	20250204	114400	120885000	2875	2875	2875	2875	0
415	20250204	114300	120885000	2875	2875	2875	2875	0
416	20250204	114200	120885000	2875	2875	2875	2875	0
417	20250204	114100	120885000	2875	2875	2875	2875	2
418	20250204	114000	120879250	2875	2875	2875	2875	0
419	20250204	113900	120879250	2875	2875	2875	2875	0
420	20250204	113800	120879250	2875	2875	2875	2875	1
421	20250204	113700	120876375	2875	2870	2875	2870	150
422	20250204	113600	120445130	2875	2875	2875	2875	0
423	20250204	113500	120445130	2875	2875	2875	2875	0
424	20250204	113400	120445130	2875	2875	2875	2875	0
425	20250204	113300	120445130	2875	2875	2875	2875	0
426	20250204	113200	120445130	2875	2875	2875	2875	0
427	20250204	113100	120445130	2875	2875	2875	2875	0
428	20250204	113000	120445130	2875	2875	2875	2875	0
429	20250204	112900	120445130	2875	2875	2875	2875	0
430	20250204	112800	120445130	2875	2875	2875	2875	0
431	20250204	112700	120445130	2875	2875	2875	2875	0
432	20250204	112600	120445130	2875	2875	2875	2875	0
433	20250204	112500	120445130	2875	2875	2875	2875	0
434	20250204	112400	120445130	2875	2875	2875	2875	0
435	20250204	112300	120445130	2875	2875	2875	2875	0
436	20250204	112200	120445130	2875	2875	2875	2875	0
437	20250204	112100	120445130	2875	2875	2875	2875	0
438	20250204	112000	120445130	2875	2875	2875	2875	0
439	20250204	111900	120445130	2875	2875	2875	2875	186
440	20250204	111800	119910380	2865	2865	2865	2865	1
441	20250204	111700	119907515	2875	2875	2875	2875	0
442	20250204	111600	119907515	2875	2875	2875	2875	0
443	20250204	111500	119907515	2875	2870	2875	2870	418
444	20250204	111400	118707765	2865	2865	2865	2865	98
445	20250204	111300	118426995	2865	2865	2870	2865	1907
446	20250204	111200	112963430	2875	2875	2875	2875	0
447	20250204	111100	112963430	2875	2875	2875	2875	0
448	20250204	111000	112963430	2875	2875	2875	2875	0
449	20250204	110900	112963430	2875	2875	2875	2875	34
450	20250204	110800	112865680	2875	2875	2875	2875	57
451	20250204	110700	112701805	2875	2875	2875	2875	0
452	20250204	110600	112701805	2875	2875	2875	2875	0
453	20250204	110500	112701805	2875	2875	2875	2875	0
454	20250204	110400	112701805	2875	2875	2875	2875	0
455	20250204	110300	112701805	2875	2875	2875	2875	0
456	20250204	110200	112701805	2875	2875	2875	2875	18
457	20250204	110100	112650055	2865	2865	2865	2865	0
458	20250204	110000	112650055	2865	2870	2870	2865	1900
459	20250204	105900	107203305	2870	2870	2870	2870	0
460	20250204	105800	107203305	2870	2870	2870	2870	0
461	20250204	105700	107203305	2870	2870	2870	2870	0
462	20250204	105600	107203305	2870	2870	2870	2870	1
463	20250204	105500	107200435	2875	2875	2875	2875	0
464	20250204	105400	107200435	2875	2875	2875	2875	8
465	20250204	105300	107177435	2870	2870	2870	2870	0
466	20250204	105200	107177435	2870	2870	2870	2870	0
467	20250204	105100	107177435	2870	2870	2870	2870	0
468	20250204	105000	107177435	2870	2870	2870	2870	708
469	20250204	104900	105145475	2870	2870	2870	2870	0
470	20250204	104800	105145475	2870	2870	2870	2870	351
471	20250204	104700	104138105	2870	2870	2870	2870	5040
472	20250204	104600	89673305	2875	2875	2875	2875	0
473	20250204	104500	89673305	2875	2875	2875	2875	0
474	20250204	104400	89673305	2875	2875	2875	2875	18
475	20250204	104300	89621555	2870	2870	2870	2870	0
476	20250204	104200	89621555	2870	2870	2870	2870	0
477	20250204	104100	89621555	2870	2870	2870	2870	10
478	20250204	104000	89592855	2870	2870	2870	2870	0
479	20250204	103900	89592855	2870	2870	2870	2870	0
480	20250204	103800	89592855	2870	2870	2870	2870	30
481	20250204	103700	89506755	2875	2875	2875	2875	0
482	20250204	103600	89506755	2875	2875	2875	2875	70
483	20250204	103500	89305505	2870	2870	2870	2870	0
484	20250204	103400	89305505	2870	2870	2870	2870	0
485	20250204	103300	89305505	2870	2870	2870	2870	0
486	20250204	103200	89305505	2870	2870	2870	2870	0
487	20250204	103100	89305505	2870	2870	2870	2870	0
488	20250204	103000	89305505	2870	2870	2870	2870	0
489	20250204	102900	89305505	2870	2870	2870	2870	385
490	20250204	102800	88200555	2870	2870	2870	2870	2
491	20250204	102700	88194815	2880	2880	2880	2880	0
492	20250204	102600	88194815	2880	2880	2880	2880	0
493	20250204	102500	88194815	2880	2875	2880	2875	2
494	20250204	102400	88189060	2875	2875	2875	2875	152
495	20250204	102300	87752060	2875	2875	2875	2875	4904
496	20250204	102200	73653060	2870	2870	2870	2870	0
497	20250204	102100	73653060	2870	2870	2870	2870	500
498	20250204	102000	72218060	2875	2875	2875	2875	0
499	20250204	101900	72218060	2875	2875	2875	2875	0
500	20250204	101800	72218060	2875	2875	2875	2875	0
501	20250204	101700	72218060	2875	2870	2875	2870	3
502	20250204	101600	72209445	2870	2870	2875	2870	9
503	20250204	101500	72183590	2875	2875	2875	2875	0
504	20250204	101400	72183590	2875	2875	2875	2875	0
505	20250204	101300	72183590	2875	2875	2875	2875	198
506	20250204	101200	71614340	2875	2875	2875	2875	0
507	20250204	101100	71614340	2875	2875	2875	2875	0
508	20250204	101000	71614340	2875	2875	2875	2875	1
509	20250204	100900	71611465	2875	2875	2875	2875	0
510	20250204	100800	71611465	2875	2875	2875	2875	2827
511	20250204	100700	63483840	2875	2875	2875	2875	36
512	20250204	100600	63380340	2875	2875	2875	2875	509
513	20250204	100500	61916965	2880	2880	2880	2880	0
514	20250204	100400	61916965	2880	2880	2880	2880	10
515	20250204	100300	61888165	2880	2880	2880	2880	0
516	20250204	100200	61888165	2880	2880	2880	2880	0
517	20250204	100100	61888165	2880	2880	2880	2880	0
518	20250204	100000	61888165	2880	2880	2880	2880	143
519	20250204	095900	61476325	2880	2880	2880	2880	10
520	20250204	095800	61447525	2880	2880	2880	2880	0
521	20250204	095700	61447525	2880	2880	2880	2880	110
522	20250204	095600	61130725	2880	2880	2880	2880	0
523	20250204	095500	61130725	2880	2880	2880	2880	0
524	20250204	095400	61130725	2880	2880	2880	2880	0
525	20250204	095300	61130725	2880	2880	2880	2880	0
526	20250204	095200	61130725	2880	2880	2880	2880	0
527	20250204	095100	61130725	2880	2880	2880	2880	0
528	20250204	095000	61130725	2880	2880	2880	2880	0
529	20250204	094900	61130725	2880	2880	2880	2880	0
530	20250204	094800	61130725	2880	2880	2880	2880	60
531	20250204	094700	60957925	2880	2880	2880	2880	0
532	20250204	094600	60957925	2880	2880	2880	2880	554
533	20250204	094500	59362405	2880	2880	2880	2880	2
534	20250204	094400	59356645	2885	2885	2885	2885	55
535	20250204	094300	59197970	2880	2880	2880	2880	29
536	20250204	094200	59114450	2885	2885	2885	2885	0
537	20250204	094100	59114450	2885	2885	2885	2885	1
538	20250204	094000	59111565	2885	2885	2885	2885	0
539	20250204	093900	59111565	2885	2880	2885	2880	2
540	20250204	093800	59105800	2885	2885	2885	2885	0
541	20250204	093700	59105800	2885	2885	2885	2885	200
542	20250204	093600	58528800	2885	2885	2885	2885	0
543	20250204	093500	58528800	2885	2885	2885	2885	1459
544	20250204	093400	54319585	2885	2885	2885	2885	0
545	20250204	093300	54319585	2885	2885	2885	2885	0
546	20250204	093200	54319585	2885	2885	2885	2885	0
547	20250204	093100	54319585	2885	2885	2885	2885	0
548	20250204	093000	54319585	2885	2885	2885	2885	2008
549	20250204	092900	48526505	2890	2890	2890	2890	0
550	20250204	092800	48526505	2890	2890	2890	2890	0
551	20250204	092700	48526505	2890	2885	2890	2885	1730
552	20250204	092600	43535450	2880	2880	2880	2880	0
553	20250204	092500	43535450	2880	2880	2880	2880	36
554	20250204	092400	43431770	2880	2880	2880	2880	475
555	20250204	092300	42063770	2880	2875	2880	2875	4696
556	20250204	092200	28540090	2880	2880	2880	2880	0
557	20250204	092100	28540090	2880	2880	2880	2880	0
558	20250204	092000	28540090	2880	2880	2880	2880	0
559	20250204	091900	28540090	2880	2880	2880	2880	0
560	20250204	091800	28540090	2880	2875	2880	2875	187
561	20250204	091700	28002460	2875	2875	2875	2875	0
562	20250204	091600	28002460	2875	2875	2875	2875	95
563	20250204	091500	27729335	2870	2870	2870	2870	151
564	20250204	091400	27295965	2870	2870	2870	2870	508
565	20250204	091300	25838005	2880	2880	2880	2880	0
566	20250204	091200	25838005	2880	2880	2880	2880	43
567	20250204	091100	25714165	2880	2880	2880	2880	2
568	20250204	091000	25708405	2880	2880	2880	2880	1
569	20250204	090900	25705525	2870	2870	2880	2870	1975
570	20250204	090800	20037255	2880	2870	2880	2870	19
571	20250204	090700	19982715	2870	2870	2870	2870	157
572	20250204	090600	19532125	2890	2890	2890	2890	18
573	20250204	090500	19480105	2870	2870	2870	2870	50
574	20250204	090400	19336605	2890	2890	2890	2890	0
575	20250204	090300	19336605	2890	2875	2890	2870	30
576	20250204	090200	19250115	2890	2890	2890	2885	657
577	20250204	090100	17351910	2890	2875	2890	2865	793
578	20250204	090000	15070855	2860	2860	2885	2860	5259