KissMeData/388790/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212100	792392485	2975	2975	2975	2975	2144
3	20250204	212000	792392485	2975	2975	2975	2975	0
4	20250204	211900	792392485	2975	2975	2975	2975	0
5	20250204	211800	792392485	2975	2975	2975	2975	0
6	20250204	211700	792392485	2975	2975	2975	2975	0
7	20250204	211600	792392485	2975	2975	2975	2975	0
8	20250204	211500	792392485	2975	2975	2975	2975	0
9	20250204	211400	792392485	2975	2975	2975	2975	0
10	20250204	211300	792392485	2975	2975	2975	2975	0
11	20250204	211200	792392485	2975	2975	2975	2975	0
12	20250204	211100	792392485	2975	2975	2975	2975	0
13	20250204	211000	792392485	2975	2975	2975	2975	0
14	20250204	210900	792392485	2975	2975	2975	2975	0
15	20250204	210800	792392485	2975	2975	2975	2975	0
16	20250204	210700	792392485	2975	2975	2975	2975	0
17	20250204	210600	792392485	2975	2975	2975	2975	0
18	20250204	210500	792392485	2975	2975	2975	2975	0
19	20250204	210400	792392485	2975	2975	2975	2975	0
20	20250204	210300	792392485	2975	2975	2975	2975	0
21	20250204	210200	792392485	2975	2975	2975	2975	0
22	20250204	210100	792392485	2975	2975	2975	2975	0
23	20250204	210000	792392485	2975	2975	2975	2975	0
24	20250204	205900	792392485	2975	2975	2975	2975	0
25	20250204	205800	792392485	2975	2975	2975	2975	0
26	20250204	205700	792392485	2975	2975	2975	2975	0
27	20250204	205600	792392485	2975	2975	2975	2975	0
28	20250204	205500	792392485	2975	2975	2975	2975	0
29	20250204	205400	792392485	2975	2975	2975	2975	0
30	20250204	205300	792392485	2975	2975	2975	2975	0
31	20250204	205200	792392485	2975	2975	2975	2975	0
32	20250204	205100	792392485	2975	2975	2975	2975	2144
33	20250204	205000	792392485	2975	2975	2975	2975	0
34	20250204	204900	792392485	2975	2975	2975	2975	0
35	20250204	204800	792392485	2975	2975	2975	2975	0
36	20250204	204700	792392485	2975	2975	2975	2975	0
37	20250204	204600	792392485	2975	2975	2975	2975	0
38	20250204	204500	792392485	2975	2975	2975	2975	0
39	20250204	204400	792392485	2975	2975	2975	2975	0
40	20250204	204300	792392485	2975	2975	2975	2975	0
41	20250204	204200	792392485	2975	2975	2975	2975	0
42	20250204	204100	792392485	2975	2975	2975	2975	0
43	20250204	204000	792392485	2975	2975	2975	2975	0
44	20250204	203900	792392485	2975	2975	2975	2975	0
45	20250204	203800	792392485	2975	2975	2975	2975	0
46	20250204	203700	792392485	2975	2975	2975	2975	0
47	20250204	203600	792392485	2975	2975	2975	2975	0
48	20250204	203500	792392485	2975	2975	2975	2975	0
49	20250204	203400	792392485	2975	2975	2975	2975	0
50	20250204	203300	792392485	2975	2975	2975	2975	0
51	20250204	203200	792392485	2975	2975	2975	2975	0
52	20250204	203100	792392485	2975	2975	2975	2975	0
53	20250204	203000	792392485	2975	2975	2975	2975	0
54	20250204	202900	792392485	2975	2975	2975	2975	0
55	20250204	202800	792392485	2975	2975	2975	2975	0
56	20250204	202700	792392485	2975	2975	2975	2975	0
57	20250204	202600	792392485	2975	2975	2975	2975	0
58	20250204	202500	792392485	2975	2975	2975	2975	0
59	20250204	202400	792392485	2975	2975	2975	2975	0
60	20250204	202300	792392485	2975	2975	2975	2975	0
61	20250204	202200	792392485	2975	2975	2975	2975	0
62	20250204	202100	792392485	2975	2975	2975	2975	2144
63	20250204	202000	792392485	2975	2975	2975	2975	0
64	20250204	201900	792392485	2975	2975	2975	2975	0
65	20250204	201800	792392485	2975	2975	2975	2975	0
66	20250204	201700	792392485	2975	2975	2975	2975	0
67	20250204	201600	792392485	2975	2975	2975	2975	0
68	20250204	201500	792392485	2975	2975	2975	2975	0
69	20250204	201400	792392485	2975	2975	2975	2975	0
70	20250204	201300	792392485	2975	2975	2975	2975	0
71	20250204	201200	792392485	2975	2975	2975	2975	0
72	20250204	201100	792392485	2975	2975	2975	2975	0
73	20250204	201000	792392485	2975	2975	2975	2975	0
74	20250204	200900	792392485	2975	2975	2975	2975	0
75	20250204	200800	792392485	2975	2975	2975	2975	0
76	20250204	200700	792392485	2975	2975	2975	2975	0
77	20250204	200600	792392485	2975	2975	2975	2975	0
78	20250204	200500	792392485	2975	2975	2975	2975	0
79	20250204	200400	792392485	2975	2975	2975	2975	0
80	20250204	200300	792392485	2975	2975	2975	2975	0
81	20250204	200200	792392485	2975	2975	2975	2975	0
82	20250204	200100	792392485	2975	2975	2975	2975	0
83	20250204	200000	792392485	2975	2975	2975	2975	0
84	20250204	195900	792392485	2975	2975	2975	2975	0
85	20250204	195800	792392485	2975	2975	2975	2975	0
86	20250204	195700	792392485	2975	2975	2975	2975	0
87	20250204	195600	792392485	2975	2975	2975	2975	0
88	20250204	195500	792392485	2975	2975	2975	2975	0
89	20250204	195400	792392485	2975	2975	2975	2975	0
90	20250204	195300	792392485	2975	2975	2975	2975	0
91	20250204	195200	792392485	2975	2975	2975	2975	0
92	20250204	195100	792392485	2975	2975	2975	2975	2144
93	20250204	195000	792392485	2975	2975	2975	2975	0
94	20250204	194900	792392485	2975	2975	2975	2975	0
95	20250204	194800	792392485	2975	2975	2975	2975	0
96	20250204	194700	792392485	2975	2975	2975	2975	0
97	20250204	194600	792392485	2975	2975	2975	2975	0
98	20250204	194500	792392485	2975	2975	2975	2975	0
99	20250204	194400	792392485	2975	2975	2975	2975	0
100	20250204	194300	792392485	2975	2975	2975	2975	0
101	20250204	194200	792392485	2975	2975	2975	2975	0
102	20250204	194100	792392485	2975	2975	2975	2975	0
103	20250204	194000	792392485	2975	2975	2975	2975	0
104	20250204	193900	792392485	2975	2975	2975	2975	0
105	20250204	193800	792392485	2975	2975	2975	2975	0
106	20250204	193700	792392485	2975	2975	2975	2975	0
107	20250204	193600	792392485	2975	2975	2975	2975	0
108	20250204	193500	792392485	2975	2975	2975	2975	0
109	20250204	193400	792392485	2975	2975	2975	2975	0
110	20250204	193300	792392485	2975	2975	2975	2975	0
111	20250204	193200	792392485	2975	2975	2975	2975	0
112	20250204	193100	792392485	2975	2975	2975	2975	0
113	20250204	193000	792392485	2975	2975	2975	2975	0
114	20250204	192900	792392485	2975	2975	2975	2975	0
115	20250204	192800	792392485	2975	2975	2975	2975	0
116	20250204	192700	792392485	2975	2975	2975	2975	0
117	20250204	192600	792392485	2975	2975	2975	2975	0
118	20250204	192500	792392485	2975	2975	2975	2975	0
119	20250204	192400	792392485	2975	2975	2975	2975	0
120	20250204	192300	792392485	2975	2975	2975	2975	0
121	20250204	192200	792392485	2975	2975	2975	2975	0
122	20250204	192100	792392485	2975	2975	2975	2975	2144
123	20250204	192000	792392485	2975	2975	2975	2975	0
124	20250204	191900	792392485	2975	2975	2975	2975	0
125	20250204	191800	792392485	2975	2975	2975	2975	0
126	20250204	191700	792392485	2975	2975	2975	2975	0
127	20250204	191600	792392485	2975	2975	2975	2975	0
128	20250204	191500	792392485	2975	2975	2975	2975	0
129	20250204	191400	792392485	2975	2975	2975	2975	0
130	20250204	191300	792392485	2975	2975	2975	2975	0
131	20250204	191200	792392485	2975	2975	2975	2975	0
132	20250204	191100	792392485	2975	2975	2975	2975	0
133	20250204	191000	792392485	2975	2975	2975	2975	0
134	20250204	190900	792392485	2975	2975	2975	2975	0
135	20250204	190800	792392485	2975	2975	2975	2975	0
136	20250204	190700	792392485	2975	2975	2975	2975	0
137	20250204	190600	792392485	2975	2975	2975	2975	0
138	20250204	190500	792392485	2975	2975	2975	2975	0
139	20250204	190400	792392485	2975	2975	2975	2975	0
140	20250204	190300	792392485	2975	2975	2975	2975	0
141	20250204	190200	792392485	2975	2975	2975	2975	0
142	20250204	190100	792392485	2975	2975	2975	2975	0
143	20250204	190000	792392485	2975	2975	2975	2975	0
144	20250204	185900	792392485	2975	2975	2975	2975	0
145	20250204	185800	792392485	2975	2975	2975	2975	0
146	20250204	185700	792392485	2975	2975	2975	2975	0
147	20250204	185600	792392485	2975	2975	2975	2975	0
148	20250204	185500	792392485	2975	2975	2975	2975	0
149	20250204	185400	792392485	2975	2975	2975	2975	0
150	20250204	185300	792392485	2975	2975	2975	2975	0
151	20250204	185200	792392485	2975	2975	2975	2975	0
152	20250204	185100	792392485	2975	2975	2975	2975	2144
153	20250204	185000	792392485	2975	2975	2975	2975	0
154	20250204	184900	792392485	2975	2975	2975	2975	0
155	20250204	184800	792392485	2975	2975	2975	2975	0
156	20250204	184700	792392485	2975	2975	2975	2975	0
157	20250204	184600	792392485	2975	2975	2975	2975	0
158	20250204	184500	792392485	2975	2975	2975	2975	0
159	20250204	184400	792392485	2975	2975	2975	2975	0
160	20250204	184300	792392485	2975	2975	2975	2975	0
161	20250204	184200	792392485	2975	2975	2975	2975	0
162	20250204	184100	792392485	2975	2975	2975	2975	0
163	20250204	184000	792392485	2975	2975	2975	2975	0
164	20250204	183900	792392485	2975	2975	2975	2975	0
165	20250204	183800	792392485	2975	2975	2975	2975	0
166	20250204	183700	792392485	2975	2975	2975	2975	0
167	20250204	183600	792392485	2975	2975	2975	2975	0
168	20250204	183500	792392485	2975	2975	2975	2975	0
169	20250204	183400	792392485	2975	2975	2975	2975	0
170	20250204	183300	792392485	2975	2975	2975	2975	0
171	20250204	183200	792392485	2975	2975	2975	2975	0
172	20250204	183100	792392485	2975	2975	2975	2975	0
173	20250204	183000	792392485	2975	2975	2975	2975	0
174	20250204	182900	792392485	2975	2975	2975	2975	0
175	20250204	182800	792392485	2975	2975	2975	2975	0
176	20250204	182700	792392485	2975	2975	2975	2975	0
177	20250204	182600	792392485	2975	2975	2975	2975	0
178	20250204	182500	792392485	2975	2975	2975	2975	0
179	20250204	182400	792392485	2975	2975	2975	2975	0
180	20250204	182300	792392485	2975	2975	2975	2975	0
181	20250204	182200	792392485	2975	2975	2975	2975	0
182	20250204	182100	792392485	2975	2975	2975	2975	2144
183	20250204	182000	792392485	2975	2975	2975	2975	0
184	20250204	181900	792392485	2975	2975	2975	2975	0
185	20250204	181800	792392485	2975	2975	2975	2975	0
186	20250204	181700	792392485	2975	2975	2975	2975	0
187	20250204	181600	792392485	2975	2975	2975	2975	0
188	20250204	181500	792392485	2975	2975	2975	2975	0
189	20250204	181400	792392485	2975	2975	2975	2975	0
190	20250204	181300	792392485	2975	2975	2975	2975	0
191	20250204	181200	792392485	2975	2975	2975	2975	0
192	20250204	181100	792392485	2975	2975	2975	2975	0
193	20250204	181000	792392485	2975	2975	2975	2975	0
194	20250204	180900	792392485	2975	2975	2975	2975	0
195	20250204	180800	792392485	2975	2975	2975	2975	0
196	20250204	180700	792392485	2975	2975	2975	2975	0
197	20250204	180600	792392485	2975	2975	2975	2975	0
198	20250204	180500	792392485	2975	2975	2975	2975	0
199	20250204	180400	792392485	2975	2975	2975	2975	0
200	20250204	180300	792392485	2975	2975	2975	2975	0
201	20250204	180200	792392485	2975	2975	2975	2975	0
202	20250204	180100	792392485	2975	2975	2975	2975	0
203	20250204	180000	792392485	2975	2975	2975	2975	0
204	20250204	175900	792392485	2975	2975	2975	2975	0
205	20250204	175800	792392485	2975	2975	2975	2975	0
206	20250204	175700	792392485	2975	2975	2975	2975	0
207	20250204	175600	792392485	2975	2975	2975	2975	0
208	20250204	175500	792392485	2975	2975	2975	2975	0
209	20250204	175400	792392485	2975	2975	2975	2975	0
210	20250204	175300	792392485	2975	2975	2975	2975	0
211	20250204	175200	792392485	2975	2975	2975	2975	0
212	20250204	175100	792392485	2975	2975	2975	2975	2144
213	20250204	175000	792392485	2975	2975	2975	2975	0
214	20250204	174900	792392485	2975	2975	2975	2975	0
215	20250204	174800	792392485	2975	2975	2975	2975	0
216	20250204	174700	792392485	2975	2975	2975	2975	0
217	20250204	174600	792392485	2975	2975	2975	2975	0
218	20250204	174500	792392485	2975	2975	2975	2975	0
219	20250204	174400	792392485	2975	2975	2975	2975	0
220	20250204	174300	792392485	2975	2975	2975	2975	0
221	20250204	174200	792392485	2975	2975	2975	2975	0
222	20250204	174100	792392485	2975	2975	2975	2975	0
223	20250204	174000	792392485	2975	2975	2975	2975	0
224	20250204	173900	792392485	2975	2975	2975	2975	0
225	20250204	173800	792392485	2975	2975	2975	2975	0
226	20250204	173700	792392485	2975	2975	2975	2975	0
227	20250204	173600	792392485	2975	2975	2975	2975	0
228	20250204	173500	792392485	2975	2975	2975	2975	0
229	20250204	173400	792392485	2975	2975	2975	2975	0
230	20250204	173300	792392485	2975	2975	2975	2975	0
231	20250204	173200	792392485	2975	2975	2975	2975	0
232	20250204	173100	792392485	2975	2975	2975	2975	0
233	20250204	173000	792392485	2975	2975	2975	2975	0
234	20250204	172900	792392485	2975	2975	2975	2975	0
235	20250204	172800	792392485	2975	2975	2975	2975	0
236	20250204	172700	792392485	2975	2975	2975	2975	0
237	20250204	172600	792392485	2975	2975	2975	2975	0
238	20250204	172500	792392485	2975	2975	2975	2975	0
239	20250204	172400	792392485	2975	2975	2975	2975	0
240	20250204	172300	792392485	2975	2975	2975	2975	0
241	20250204	172200	792392485	2975	2975	2975	2975	0
242	20250204	172100	792392485	2975	2975	2975	2975	2144
243	20250204	172000	792392485	2975	2975	2975	2975	0
244	20250204	171900	792392485	2975	2975	2975	2975	0
245	20250204	171800	792392485	2975	2975	2975	2975	0
246	20250204	171700	792392485	2975	2975	2975	2975	0
247	20250204	171600	792392485	2975	2975	2975	2975	0
248	20250204	171500	792392485	2975	2975	2975	2975	0
249	20250204	171400	792392485	2975	2975	2975	2975	0
250	20250204	171300	792392485	2975	2975	2975	2975	0
251	20250204	171200	792392485	2975	2975	2975	2975	0
252	20250204	171100	792392485	2975	2975	2975	2975	0
253	20250204	171000	792392485	2975	2975	2975	2975	0
254	20250204	170900	792392485	2975	2975	2975	2975	0
255	20250204	170800	792392485	2975	2975	2975	2975	0
256	20250204	170700	792392485	2975	2975	2975	2975	0
257	20250204	170600	792392485	2975	2975	2975	2975	0
258	20250204	170500	792392485	2975	2975	2975	2975	0
259	20250204	170400	792392485	2975	2975	2975	2975	0
260	20250204	170300	792392485	2975	2975	2975	2975	0
261	20250204	170200	792392485	2975	2975	2975	2975	0
262	20250204	170100	792392485	2975	2975	2975	2975	0
263	20250204	170000	792392485	2975	2975	2975	2975	0
264	20250204	165900	792392485	2975	2975	2975	2975	0
265	20250204	165800	792392485	2975	2975	2975	2975	0
266	20250204	165700	792392485	2975	2975	2975	2975	0
267	20250204	165600	792392485	2975	2975	2975	2975	0
268	20250204	165500	792392485	2975	2975	2975	2975	0
269	20250204	165400	792392485	2975	2975	2975	2975	0
270	20250204	165300	792392485	2975	2975	2975	2975	0
271	20250204	165200	792392485	2975	2975	2975	2975	0
272	20250204	165100	792392485	2975	2975	2975	2975	2144
273	20250204	165000	792392485	2975	2975	2975	2975	0
274	20250204	164900	792392485	2975	2975	2975	2975	0
275	20250204	164800	792392485	2975	2975	2975	2975	0
276	20250204	164700	792392485	2975	2975	2975	2975	0
277	20250204	164600	792392485	2975	2975	2975	2975	0
278	20250204	164500	792392485	2975	2975	2975	2975	0
279	20250204	164400	792392485	2975	2975	2975	2975	0
280	20250204	164300	792392485	2975	2975	2975	2975	0
281	20250204	164200	792392485	2975	2975	2975	2975	0
282	20250204	164100	792392485	2975	2975	2975	2975	0
283	20250204	164000	792392485	2975	2975	2975	2975	0
284	20250204	163900	792392485	2975	2975	2975	2975	0
285	20250204	163800	792392485	2975	2975	2975	2975	0
286	20250204	163700	792392485	2975	2975	2975	2975	0
287	20250204	163600	792392485	2975	2975	2975	2975	0
288	20250204	163500	792392485	2975	2975	2975	2975	0
289	20250204	163400	792392485	2975	2975	2975	2975	0
290	20250204	163300	792392485	2975	2975	2975	2975	0
291	20250204	163200	792392485	2975	2975	2975	2975	0
292	20250204	163100	792392485	2975	2975	2975	2975	0
293	20250204	163000	792392485	2975	2975	2975	2975	0
294	20250204	162900	792392485	2975	2975	2975	2975	0
295	20250204	162800	792392485	2975	2975	2975	2975	0
296	20250204	162700	792392485	2975	2975	2975	2975	0
297	20250204	162600	792392485	2975	2975	2975	2975	0
298	20250204	162500	792392485	2975	2975	2975	2975	0
299	20250204	162400	792392485	2975	2975	2975	2975	0
300	20250204	162300	792392485	2975	2975	2975	2975	0
301	20250204	162200	792392485	2975	2975	2975	2975	0
302	20250204	162100	792392485	2975	2975	2975	2975	2144
303	20250204	162000	792392485	2975	2975	2975	2975	0
304	20250204	161900	792392485	2975	2975	2975	2975	0
305	20250204	161800	792392485	2975	2975	2975	2975	0
306	20250204	161700	792392485	2975	2975	2975	2975	0
307	20250204	161600	792392485	2975	2975	2975	2975	0
308	20250204	161500	792392485	2975	2975	2975	2975	0
309	20250204	161400	792392485	2975	2975	2975	2975	0
310	20250204	161300	792392485	2975	2975	2975	2975	0
311	20250204	161200	792392485	2975	2975	2975	2975	0
312	20250204	161100	792392485	2975	2975	2975	2975	0
313	20250204	161000	792392485	2975	2975	2975	2975	0
314	20250204	160900	792392485	2975	2975	2975	2975	0
315	20250204	160800	792392485	2975	2975	2975	2975	0
316	20250204	160700	792392485	2975	2975	2975	2975	0
317	20250204	160600	792392485	2975	2975	2975	2975	0
318	20250204	160500	792392485	2975	2975	2975	2975	0
319	20250204	160400	792392485	2975	2975	2975	2975	0
320	20250204	160300	792392485	2975	2975	2975	2975	0
321	20250204	160200	792392485	2975	2975	2975	2975	0
322	20250204	160100	792392485	2975	2975	2975	2975	0
323	20250204	160000	792392485	2975	2975	2975	2975	0
324	20250204	155900	792392485	2975	2975	2975	2975	0
325	20250204	155800	792392485	2975	2975	2975	2975	0
326	20250204	155700	792392485	2975	2975	2975	2975	0
327	20250204	155600	792392485	2975	2975	2975	2975	0
328	20250204	155500	792392485	2975	2975	2975	2975	0
329	20250204	155400	792392485	2975	2975	2975	2975	0
330	20250204	155300	792392485	2975	2975	2975	2975	0
331	20250204	155200	792392485	2975	2975	2975	2975	0
332	20250204	155100	792392485	2975	2975	2975	2975	2144
333	20250204	155000	792392485	2975	2975	2975	2975	0
334	20250204	154900	792392485	2975	2975	2975	2975	0
335	20250204	154800	792392485	2975	2975	2975	2975	0
336	20250204	154700	792392485	2975	2975	2975	2975	0
337	20250204	154600	792392485	2975	2975	2975	2975	0
338	20250204	154500	792392485	2975	2975	2975	2975	0
339	20250204	154400	792392485	2975	2975	2975	2975	0
340	20250204	154300	792392485	2975	2975	2975	2975	0
341	20250204	154200	792392485	2975	2975	2975	2975	0
342	20250204	154100	792392485	2975	2975	2975	2975	0
343	20250204	154000	792392485	2975	2975	2975	2975	0
344	20250204	153900	792392485	2975	2975	2975	2975	0
345	20250204	153800	792392485	2975	2975	2975	2975	0
346	20250204	153700	792392485	2975	2975	2975	2975	0
347	20250204	153600	792392485	2975	2975	2975	2975	0
348	20250204	153500	792392485	2975	2975	2975	2975	0
349	20250204	153400	792392485	2975	2975	2975	2975	0
350	20250204	153300	792392485	2975	2975	2975	2975	0
351	20250204	153200	792392485	2975	2975	2975	2975	0
352	20250204	153100	792392485	2975	2975	2975	2975	0
353	20250204	153000	792392485	2975	2975	2975	2975	2144
354	20250204	152900	786014085	3000	3000	3000	3000	0
355	20250204	152800	786014085	3000	3000	3000	3000	0
356	20250204	152700	786014085	3000	3000	3000	3000	0
357	20250204	152600	786014085	3000	3000	3000	3000	0
358	20250204	152500	786014085	3000	3000	3000	3000	0
359	20250204	152400	786014085	3000	3000	3000	3000	0
360	20250204	152300	786014085	3000	3000	3000	3000	0
361	20250204	152200	786014085	3000	3000	3000	3000	0
362	20250204	152100	786014085	3000	3000	3000	3000	0
363	20250204	152000	786014085	3000	3000	3000	3000	0
364	20250204	151900	786014085	3000	3000	3000	3000	1108
365	20250204	151800	782690085	3000	3000	3000	3000	0
366	20250204	151700	782690085	3000	2980	3000	2980	1843
367	20250204	151600	777182475	2980	2980	2980	2980	7
368	20250204	151500	777161615	2980	2980	2980	2980	51
369	20250204	151400	777009635	2975	2975	2975	2975	0
370	20250204	151300	777009635	2975	2975	2975	2975	150
371	20250204	151200	776563385	2980	2980	2980	2980	243
372	20250204	151100	775839245	2980	2980	2985	2980	1843
373	20250204	151000	770347095	2985	2980	2985	2980	326
374	20250204	150900	769375610	2980	2975	2980	2975	73
375	20250204	150800	769158085	2975	2975	2975	2975	15
376	20250204	150700	769113460	2975	2970	2975	2970	1000
377	20250204	150600	766139335	2970	2970	2970	2970	0
378	20250204	150500	766139335	2970	2965	2970	2965	405
379	20250204	150400	764936565	2960	2960	2960	2960	0
380	20250204	150300	764936565	2960	2960	2960	2960	114
381	20250204	150200	764599125	2960	2960	2960	2960	11
382	20250204	150100	764566565	2955	2965	2965	2955	363
383	20250204	150000	763493035	2965	2965	2965	2965	409
384	20250204	145900	762280350	2970	2970	2970	2970	0
385	20250204	145800	762280350	2970	2970	2970	2970	0
386	20250204	145700	762280350	2970	2955	2970	2950	1502
387	20250204	145600	757845305	2970	2970	2970	2970	10
388	20250204	145500	757815605	2970	2975	2975	2970	230
389	20250204	145400	757132455	2970	2970	2970	2970	200
390	20250204	145300	756538455	2955	2965	2965	2955	800
391	20250204	145200	754170770	2975	2965	2975	2965	2
392	20250204	145100	754164830	2975	2975	2975	2975	0
393	20250204	145000	754164830	2975	2970	2975	2970	523
394	20250204	144900	752611405	2970	2970	2970	2970	0
395	20250204	144800	752611405	2970	2975	2975	2970	113
396	20250204	144700	752275500	2965	2970	2970	2965	301
397	20250204	144600	751383010	2970	2970	2970	2970	0
398	20250204	144500	751383010	2970	2970	2970	2970	5
399	20250204	144400	751368160	2970	2970	2970	2970	257
400	20250204	144300	750604870	2985	2985	2985	2985	5
401	20250204	144200	750589945	2985	2985	2985	2985	1
402	20250204	144100	750586960	2985	2985	2985	2985	111
403	20250204	144000	750255625	2980	2980	2980	2980	515
404	20250204	143900	748720925	2980	2980	2980	2980	1
405	20250204	143800	748717945	2980	2980	2980	2980	100
406	20250204	143700	748419945	2980	2975	2980	2975	130
407	20250204	143600	748032845	2975	2975	2975	2975	0
408	20250204	143500	748032845	2975	2975	2975	2975	0
409	20250204	143400	748032845	2975	2975	2975	2975	0
410	20250204	143300	748032845	2975	2975	2975	2975	1
411	20250204	143200	748029870	2980	2980	2980	2980	0
412	20250204	143100	748029870	2980	2980	2980	2980	0
413	20250204	143000	748029870	2980	2980	2980	2980	50
414	20250204	142900	747880870	2985	2960	2985	2955	74
415	20250204	142800	747661865	2975	2975	2975	2975	500
416	20250204	142700	746174365	2970	2970	2970	2970	225
417	20250204	142600	745506115	2965	2965	2965	2965	30
418	20250204	142500	745417165	2965	2965	2965	2965	20
419	20250204	142400	745357865	2965	2955	2965	2950	249
420	20250204	142300	744623165	2970	2950	2970	2950	64
421	20250204	142200	744434345	2950	2960	2960	2950	2093
422	20250204	142100	738259205	2955	2955	2955	2955	0
423	20250204	142000	738259205	2955	2970	2970	2955	2775
424	20250204	141900	730050065	2970	2970	2970	2970	10341
425	20250204	141800	699337295	2975	2975	2975	2975	30
426	20250204	141700	699248045	2975	2975	2975	2975	6
427	20250204	141600	699230195	2975	2975	2975	2975	1095
428	20250204	141500	695972570	2975	2975	2975	2975	52
429	20250204	141400	695817870	2975	2975	2975	2975	39
430	20250204	141300	695701845	2975	2975	2975	2975	1
431	20250204	141200	695698870	2980	2980	2980	2980	198
432	20250204	141100	695108830	2985	2985	2985	2985	0
433	20250204	141000	695108830	2985	2980	2985	2970	4259
434	20250204	140900	682454820	2980	2980	2980	2980	200
435	20250204	140800	681858820	2985	2985	2985	2985	0
436	20250204	140700	681858820	2985	2980	2985	2980	1206
437	20250204	140600	678259100	2985	2985	2985	2985	62
438	20250204	140500	678074030	2990	2990	2990	2990	430
439	20250204	140400	676788330	2990	2990	2990	2990	100
440	20250204	140300	676489330	2995	2995	2995	2995	30
441	20250204	140200	676399480	2995	2985	2995	2980	223
442	20250204	140100	675734015	2995	2995	2995	2995	0
443	20250204	140000	675734015	2995	2995	2995	2995	20
444	20250204	135900	675674115	2995	2995	2995	2995	0
445	20250204	135800	675674115	2995	2990	2995	2990	1109
446	20250204	135700	672357660	2990	2990	2990	2990	10
447	20250204	135600	672327760	2995	2995	2995	2995	0
448	20250204	135500	672327760	2995	2995	2995	2995	0
449	20250204	135400	672327760	2995	2995	2995	2995	0
450	20250204	135300	672327760	2995	2995	2995	2995	0
451	20250204	135200	672327760	2995	2995	2995	2995	0
452	20250204	135100	672327760	2995	2995	2995	2995	0
453	20250204	135000	672327760	2995	2995	2995	2995	0
454	20250204	134900	672327760	2995	2995	2995	2995	0
455	20250204	134800	672327760	2995	2995	2995	2995	0
456	20250204	134700	672327760	2995	2995	2995	2995	2
457	20250204	134600	672321770	2980	2980	2980	2980	0
458	20250204	134500	672321770	2980	2980	2980	2980	0
459	20250204	134400	672321770	2980	2980	2980	2980	0
460	20250204	134300	672321770	2980	2980	2980	2980	107
461	20250204	134200	672002910	2980	2980	2980	2980	1104
462	20250204	134100	668712990	2980	2985	2985	2980	670
463	20250204	134000	666716340	2980	2980	2980	2980	120
464	20250204	133900	666358740	2980	2980	2980	2980	0
465	20250204	133800	666358740	2980	2980	2980	2980	0
466	20250204	133700	666358740	2980	2980	2980	2980	1240
467	20250204	133600	662663540	2980	2980	2980	2980	0
468	20250204	133500	662663540	2980	2980	2980	2980	0
469	20250204	133400	662663540	2980	2980	2980	2980	0
470	20250204	133300	662663540	2980	2980	2980	2980	0
471	20250204	133200	662663540	2980	2980	2980	2980	500
472	20250204	133100	661173540	2980	2980	2980	2980	60
473	20250204	133000	660994740	2980	2980	2980	2980	0
474	20250204	132900	660994740	2980	2980	2980	2980	51
475	20250204	132800	660842760	2980	2980	2980	2980	0
476	20250204	132700	660842760	2980	2980	2980	2980	0
477	20250204	132600	660842760	2980	2980	2980	2980	532
478	20250204	132500	659257400	2985	2985	2985	2985	0
479	20250204	132400	659257400	2985	2990	2990	2985	3320
480	20250204	132300	649345600	2990	2990	2990	2990	0
481	20250204	132200	649345600	2990	2995	2995	2990	4398
482	20250204	132100	636195355	3005	3005	3005	3005	1
483	20250204	132000	636192350	2995	2995	2995	2995	1
484	20250204	131900	636189355	2995	2995	2995	2995	8
485	20250204	131800	636165395	2995	2995	2995	2990	2008
486	20250204	131700	630151440	2995	2995	2995	2995	1001
487	20250204	131600	627153445	2995	2995	2995	2995	0
488	20250204	131500	627153445	2995	2995	2995	2995	0
489	20250204	131400	627153445	2995	2995	2995	2995	1500
490	20250204	131300	622660945	3000	3000	3000	3000	0
491	20250204	131200	622660945	3000	3000	3000	3000	0
492	20250204	131100	622660945	3000	3000	3000	3000	0
493	20250204	131000	622660945	3000	3000	3000	3000	4026
494	20250204	130900	610582945	3000	3000	3000	3000	850
495	20250204	130800	608032945	3000	3015	3015	3000	12
496	20250204	130700	607996915	3015	3015	3015	3015	0
497	20250204	130600	607996915	3015	3015	3015	3015	23
498	20250204	130500	607927570	3015	3015	3015	3015	1
499	20250204	130400	607924555	3015	3015	3015	3015	0
500	20250204	130300	607924555	3015	3015	3015	3015	0
501	20250204	130200	607924555	3015	3015	3015	3015	0
502	20250204	130100	607924555	3015	3015	3015	3015	0
503	20250204	130000	607924555	3015	3015	3015	3015	0
504	20250204	125900	607924555	3015	3015	3015	3015	0
505	20250204	125800	607924555	3015	3015	3015	3015	0
506	20250204	125700	607924555	3015	3015	3015	3015	5
507	20250204	125600	607909480	3015	3015	3015	3015	500
508	20250204	125500	606401980	2990	2990	2990	2990	0
509	20250204	125400	606401980	2990	2990	2990	2990	0
510	20250204	125300	606401980	2990	2990	2990	2990	339
511	20250204	125200	605388370	2990	3000	3000	2990	1965
512	20250204	125100	599497430	3015	3015	3015	3015	197
513	20250204	125000	598903475	3025	3025	3025	3025	0
514	20250204	124900	598903475	3025	3025	3025	3025	16
515	20250204	124800	598855075	3025	3025	3025	3025	0
516	20250204	124700	598855075	3025	3025	3025	3025	1
517	20250204	124600	598852050	3015	3015	3015	3015	36
518	20250204	124500	598743510	3000	3000	3000	3000	0
519	20250204	124400	598743510	3000	3015	3015	3000	2500
520	20250204	124300	591219000	3015	3015	3015	3015	0
521	20250204	124200	591219000	3015	3020	3020	3015	1000
522	20250204	124100	588203775	3020	3020	3020	3020	35
523	20250204	124000	588098075	3020	3020	3020	3020	0
524	20250204	123900	588098075	3020	3020	3020	3020	730
525	20250204	123800	585893475	3020	3020	3020	3020	6
526	20250204	123700	585875355	3020	3020	3020	3020	24
527	20250204	123600	585802875	3020	3020	3020	3020	49
528	20250204	123500	585654895	3025	3020	3025	3020	29
529	20250204	123400	585567310	3020	3020	3020	3020	0
530	20250204	123300	585567310	3020	3020	3020	3020	2199
531	20250204	123200	578926330	3015	3020	3020	3015	415
532	20250204	123100	577674855	3020	3020	3020	3020	11
533	20250204	123000	577641635	3020	3020	3020	3020	0
534	20250204	122900	577641635	3020	3020	3020	3020	0
535	20250204	122800	577641635	3020	3020	3020	3020	0
536	20250204	122700	577641635	3020	3020	3020	3020	2990
537	20250204	122600	568611835	3020	3020	3020	3020	5
538	20250204	122500	568596735	3015	3015	3015	3015	47
539	20250204	122400	568455030	3030	3025	3030	3025	101
540	20250204	122300	568149500	3020	3015	3020	3015	1422
541	20250204	122200	563857385	3025	3030	3030	3025	2222
542	20250204	122100	557129225	3025	3015	3025	3015	329
543	20250204	122000	556134030	3025	3025	3025	3025	0
544	20250204	121900	556134030	3025	3025	3025	3025	0
545	20250204	121800	556134030	3025	3015	3025	3015	1210
546	20250204	121700	552474110	3020	3020	3020	3020	1723
547	20250204	121600	547270650	3015	3015	3015	3015	0
548	20250204	121500	547270650	3015	3015	3015	3015	450
549	20250204	121400	545913900	3020	3020	3020	3020	0
550	20250204	121300	545913900	3020	3015	3020	3015	132
551	20250204	121200	545515660	3020	3020	3020	3020	0
552	20250204	121100	545515660	3020	3020	3020	3020	12
553	20250204	121000	545479420	3020	3020	3020	3020	0
554	20250204	120900	545479420	3020	3020	3020	3020	0
555	20250204	120800	545479420	3020	3020	3020	3020	500
556	20250204	120700	543969420	3025	3025	3025	3025	500
557	20250204	120600	542456920	3025	3025	3025	3025	44
558	20250204	120500	542323820	3025	3025	3025	3025	569
559	20250204	120400	540602595	3025	3025	3025	3025	0
560	20250204	120300	540602595	3025	3025	3025	3025	0
561	20250204	120200	540602595	3025	3025	3025	3025	163
562	20250204	120100	540109520	3020	3020	3020	3020	500
563	20250204	120000	538599520	3020	3020	3020	3020	1
564	20250204	115900	538596500	3020	3020	3020	3020	0
565	20250204	115800	538596500	3020	3020	3020	3020	10
566	20250204	115700	538566300	3025	3025	3025	3025	10
567	20250204	115600	538536050	3025	3020	3025	3020	19
568	20250204	115500	538478580	3025	3025	3025	3025	15
569	20250204	115400	538433205	3025	3025	3025	3025	2
570	20250204	115300	538427155	3030	3030	3030	3030	0
571	20250204	115200	538427155	3030	3030	3030	3030	0
572	20250204	115100	538427155	3030	3030	3030	3030	0
573	20250204	115000	538427155	3030	3030	3030	3030	0
574	20250204	114900	538427155	3030	3030	3030	3030	0
575	20250204	114800	538427155	3030	3030	3030	3030	0
576	20250204	114700	538427155	3030	3020	3030	3020	251
577	20250204	114600	537668865	3020	3020	3020	3020	1
578	20250204	114500	537665845	3020	3020	3020	3015	7407
579	20250204	114400	515298195	3025	3030	3030	3025	972
580	20250204	114300	512357885	3025	3025	3025	3025	1
581	20250204	114200	512354860	3030	3025	3030	3025	317
582	20250204	114100	511395660	3030	3030	3030	3030	30
583	20250204	114000	511304760	3030	3030	3030	3030	2
584	20250204	113900	511298700	3030	3030	3030	3030	13
585	20250204	113800	511259310	3025	3025	3025	3025	0
586	20250204	113700	511259310	3025	3025	3025	3025	10
587	20250204	113600	511229060	3030	3030	3030	3030	100
588	20250204	113500	510926060	3025	3025	3025	3025	0
589	20250204	113400	510926060	3025	3025	3025	3025	0
590	20250204	113300	510926060	3025	3025	3025	3025	50
591	20250204	113200	510774810	3030	3030	3030	3030	3
592	20250204	113100	510765720	3025	3025	3025	3025	340
593	20250204	113000	509737220	3040	3035	3040	3035	101
594	20250204	112900	509430680	3035	3040	3040	3030	322
595	20250204	112800	508451970	3040	3030	3040	3030	3803
596	20250204	112700	496895880	3030	3040	3040	3030	62
597	20250204	112600	496707720	3040	3040	3040	3040	0
598	20250204	112500	496707720	3040	3030	3040	3020	1722
599	20250204	112400	491494670	3035	3035	3035	3035	50
600	20250204	112300	491342920	3035	3035	3035	3035	12
601	20250204	112200	491306500	3035	3035	3035	3035	150
602	20250204	112100	490851250	3035	3040	3040	3035	30
603	20250204	112000	490760150	3040	3035	3040	3015	1490
604	20250204	111900	486231435	3040	3020	3040	3020	5708
605	20250204	111800	468923845	3015	3015	3015	3015	60
606	20250204	111700	468742945	3020	3015	3020	3015	424
607	20250204	111600	467462485	3015	3015	3015	3015	0
608	20250204	111500	467462485	3015	3010	3015	3010	40
609	20250204	111400	467342060	3010	3020	3020	3010	511
610	20250204	111300	465803890	3015	3020	3020	3015	510
611	20250204	111200	464266190	3010	3010	3010	3010	1550
612	20250204	111100	459600690	3010	3010	3010	3010	0
613	20250204	111000	459600690	3010	3010	3010	3010	360
614	20250204	110900	458517090	3010	3010	3010	3010	0
615	20250204	110800	458517090	3010	3020	3020	3010	765
616	20250204	110700	456214190	3025	3025	3025	3025	0
617	20250204	110600	456214190	3025	3025	3025	3025	0
618	20250204	110500	456214190	3025	3025	3025	3025	0
619	20250204	110400	456214190	3025	3025	3025	3025	99
620	20250204	110300	455914715	3025	3025	3025	3025	308
621	20250204	110200	454983015	3010	3010	3010	3010	0
622	20250204	110100	454983015	3010	3010	3010	3010	0
623	20250204	110000	454983015	3010	3030	3030	3010	4983
624	20250204	105900	439896025	3030	3005	3030	3005	8466
625	20250204	105800	414414595	3000	3000	3000	3000	5475
626	20250204	105700	397989595	3000	3000	3000	3000	1200
627	20250204	105600	394389595	2995	2995	2995	2995	700
628	20250204	105500	392293095	2995	2995	2995	2995	0
629	20250204	105400	392293095	2995	2995	2995	2995	0
630	20250204	105300	392293095	2995	2995	2995	2995	0
631	20250204	105200	392293095	2995	2995	2995	2995	13
632	20250204	105100	392254160	3000	3000	3000	3000	0
633	20250204	105000	392254160	3000	3000	3000	3000	0
634	20250204	104900	392254160	3000	3000	3000	3000	0
635	20250204	104800	392254160	3000	3000	3000	3000	0
636	20250204	104700	392254160	3000	3005	3005	2980	10795
637	20250204	104600	360035430	3000	3000	3000	3000	27
638	20250204	104500	359954430	3010	3010	3010	3010	0
639	20250204	104400	359954430	3010	3010	3010	3010	2
640	20250204	104300	359948410	3005	3005	3005	3005	740
641	20250204	104200	357724710	3010	3000	3010	3000	2116
642	20250204	104100	351360760	3000	3000	3000	3000	0
643	20250204	104000	351360760	3000	3000	3000	3000	234
644	20250204	103900	350658760	2985	2990	2990	2985	68
645	20250204	103800	350455675	3000	2995	3000	2990	1182
646	20250204	103700	346920090	2995	3000	3000	2995	333
647	20250204	103600	345921510	3000	3005	3005	3000	1420
648	20250204	103500	341661495	3005	3005	3005	3000	175
649	20250204	103400	341136115	3005	3005	3005	3005	700
650	20250204	103300	339032615	3005	3005	3005	3005	450
651	20250204	103200	337680365	3005	3005	3005	3005	0
652	20250204	103100	337680365	3005	3005	3005	3005	0
653	20250204	103000	337680365	3005	3005	3005	3005	100
654	20250204	102900	337379865	3005	3000	3005	3000	1437
655	20250204	102800	333061960	3000	3000	3000	3000	279
656	20250204	102700	332224960	2990	2990	2990	2990	30
657	20250204	102600	332135260	2990	2990	2990	2990	0
658	20250204	102500	332135260	2990	3000	3000	2990	564
659	20250204	102400	330443900	3000	3005	3005	3000	302
660	20250204	102300	329537890	3005	3000	3005	3000	557
661	20250204	102200	327866730	3005	3005	3005	3005	194
662	20250204	102100	327283760	3005	3005	3005	3005	0
663	20250204	102000	327283760	3005	2995	3005	2995	409
664	20250204	101900	326055915	3005	3005	3005	2990	2360
665	20250204	101800	318964915	3000	2995	3000	2995	1652
666	20250204	101700	314009780	2990	2995	2995	2990	2
667	20250204	101600	314003795	2995	2995	2995	2995	0
668	20250204	101500	314003795	2995	2995	2995	2995	1216
669	20250204	101400	310361875	2995	2995	2995	2990	682
670	20250204	101300	308319295	2975	2990	2990	2975	600
671	20250204	101200	306531430	2990	2990	2995	2990	58
672	20250204	101100	306357980	2990	2990	2990	2990	10
673	20250204	101000	306328080	2995	2995	2995	2995	0
674	20250204	100900	306328080	2995	2990	2995	2990	100
675	20250204	100800	306028775	2990	2990	2990	2990	1
676	20250204	100700	306025785	2980	2985	2985	2980	300
677	20250204	100600	305131595	2995	2995	2995	2995	2
678	20250204	100500	305125605	2995	2995	2995	2995	31
679	20250204	100400	305032760	2980	3000	3000	2980	401
680	20250204	100300	303829780	3000	3000	3000	3000	234
681	20250204	100200	303127780	3000	2995	3000	2995	2759
682	20250204	100100	294852430	2995	2995	2995	2995	5
683	20250204	100000	294837455	2975	2975	2975	2975	0
684	20250204	095900	294837455	2975	2975	2975	2975	20
685	20250204	095800	294777955	2970	2985	2985	2970	800
686	20250204	095700	292396345	3000	3000	3000	3000	450
687	20250204	095600	291046345	3000	2995	3000	2995	37
688	20250204	095500	290935495	3005	2995	3005	2995	2841
689	20250204	095400	282418790	2995	2995	2995	2995	10
690	20250204	095300	282388840	2995	2990	2995	2990	2250
691	20250204	095200	275650365	2995	2995	2995	2995	2015
692	20250204	095100	269615440	3000	2995	3000	2995	2883
693	20250204	095000	260980550	2995	2995	2995	2995	104
694	20250204	094900	260669070	2995	2990	2995	2990	3047
695	20250204	094800	251549805	2985	2985	2985	2985	50
696	20250204	094700	251400555	2985	2980	2990	2960	2306
697	20250204	094600	244536185	2985	2980	2985	2960	490
698	20250204	094500	243079505	2990	2990	2990	2990	800
699	20250204	094400	240687505	2990	2990	2990	2990	8
700	20250204	094300	240663585	2990	2980	2990	2980	2741
701	20250204	094200	232490210	2980	2985	2995	2980	2041
702	20250204	094100	226397855	2985	2990	2995	2985	539
703	20250204	094000	224788740	2990	2985	2990	2985	1628
704	20250204	093900	219921190	2985	2980	2985	2980	882
705	20250204	093800	217288425	2980	2980	2980	2980	312
706	20250204	093700	216358665	2980	2980	2980	2980	30
707	20250204	093600	216269265	2990	2990	2990	2990	0
708	20250204	093500	216269265	2990	2995	2995	2990	427
709	20250204	093400	214992220	2995	2990	2995	2990	1838
710	20250204	093300	209490840	2985	2980	2990	2980	1072
711	20250204	093200	206295710	2980	2980	2980	2980	6296
712	20250204	093100	187533630	2980	2980	2980	2980	301
713	20250204	093000	186636650	2960	2960	2960	2960	0
714	20250204	092900	186636650	2960	2980	2980	2960	441
715	20250204	092800	185322850	2980	2980	2980	2980	2241
716	20250204	092700	178644670	2985	2985	2990	2985	2187
717	20250204	092600	172116375	2985	2985	2985	2985	12
718	20250204	092500	172080555	2985	2985	2985	2985	352
719	20250204	092400	171029835	2985	2980	2985	2980	2726
720	20250204	092300	162901475	2980	2980	2985	2980	7068
721	20250204	092200	141835145	2975	2975	2975	2975	189
722	20250204	092100	141272870	2975	2980	2980	2975	44
723	20250204	092000	141141770	2980	2950	2980	2950	10689
724	20250204	091900	109466440	2960	2935	2960	2935	3559
725	20250204	091800	98944440	2955	2940	2955	2940	2111
726	20250204	091700	92738035	2955	2960	2960	2940	2016
727	20250204	091600	86786490	2960	2950	2960	2950	953
728	20250204	091500	83970130	2950	2965	2965	2950	409
729	20250204	091400	82760745	2965	2960	2965	2960	693
730	20250204	091300	80707250	2960	2955	2960	2955	761
731	20250204	091200	78455940	2950	2950	2950	2950	736
732	20250204	091100	76284740	2950	2940	2950	2940	3
733	20250204	091000	76275910	2940	2940	2940	2940	150
734	20250204	090900	75834910	2950	2945	2950	2945	400
735	20250204	090800	74654920	2950	2945	2950	2945	108
736	20250204	090700	74336360	2950	2935	2950	2935	490
737	20250204	090600	72897610	2935	2940	2950	2935	768
738	20250204	090500	70639685	2930	2925	2930	2925	3593
739	20250204	090400	60112795	2925	2925	2925	2925	490
740	20250204	090300	58679545	2925	2940	2940	2925	1318
741	20250204	090200	54807860	2985	2995	2995	2920	605
742	20250204	090100	53007450	2895	2895	2895	2895	0
743	20250204	090000	53007450	2895	2895	2895	2895	18310