KissMeData/418420/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212600	301871155	2970	2970	2970	2970	619
3	20250204	212500	301871155	2970	2970	2970	2970	0
4	20250204	212400	301871155	2970	2970	2970	2970	0
5	20250204	212300	301871155	2970	2970	2970	2970	0
6	20250204	212200	301871155	2970	2970	2970	2970	0
7	20250204	212100	301871155	2970	2970	2970	2970	0
8	20250204	212000	301871155	2970	2970	2970	2970	0
9	20250204	211900	301871155	2970	2970	2970	2970	0
10	20250204	211800	301871155	2970	2970	2970	2970	0
11	20250204	211700	301871155	2970	2970	2970	2970	0
12	20250204	211600	301871155	2970	2970	2970	2970	0
13	20250204	211500	301871155	2970	2970	2970	2970	0
14	20250204	211400	301871155	2970	2970	2970	2970	0
15	20250204	211300	301871155	2970	2970	2970	2970	0
16	20250204	211200	301871155	2970	2970	2970	2970	0
17	20250204	211100	301871155	2970	2970	2970	2970	0
18	20250204	211000	301871155	2970	2970	2970	2970	0
19	20250204	210900	301871155	2970	2970	2970	2970	0
20	20250204	210800	301871155	2970	2970	2970	2970	0
21	20250204	210700	301871155	2970	2970	2970	2970	0
22	20250204	210600	301871155	2970	2970	2970	2970	0
23	20250204	210500	301871155	2970	2970	2970	2970	0
24	20250204	210400	301871155	2970	2970	2970	2970	0
25	20250204	210300	301871155	2970	2970	2970	2970	0
26	20250204	210200	301871155	2970	2970	2970	2970	0
27	20250204	210100	301871155	2970	2970	2970	2970	0
28	20250204	210000	301871155	2970	2970	2970	2970	0
29	20250204	205900	301871155	2970	2970	2970	2970	0
30	20250204	205800	301871155	2970	2970	2970	2970	0
31	20250204	205700	301871155	2970	2970	2970	2970	0
32	20250204	205600	301871155	2970	2970	2970	2970	619
33	20250204	205500	301871155	2970	2970	2970	2970	0
34	20250204	205400	301871155	2970	2970	2970	2970	0
35	20250204	205300	301871155	2970	2970	2970	2970	0
36	20250204	205200	301871155	2970	2970	2970	2970	0
37	20250204	205100	301871155	2970	2970	2970	2970	0
38	20250204	205000	301871155	2970	2970	2970	2970	0
39	20250204	204900	301871155	2970	2970	2970	2970	0
40	20250204	204800	301871155	2970	2970	2970	2970	0
41	20250204	204700	301871155	2970	2970	2970	2970	0
42	20250204	204600	301871155	2970	2970	2970	2970	0
43	20250204	204500	301871155	2970	2970	2970	2970	0
44	20250204	204400	301871155	2970	2970	2970	2970	0
45	20250204	204300	301871155	2970	2970	2970	2970	0
46	20250204	204200	301871155	2970	2970	2970	2970	0
47	20250204	204100	301871155	2970	2970	2970	2970	0
48	20250204	204000	301871155	2970	2970	2970	2970	0
49	20250204	203900	301871155	2970	2970	2970	2970	0
50	20250204	203800	301871155	2970	2970	2970	2970	0
51	20250204	203700	301871155	2970	2970	2970	2970	0
52	20250204	203600	301871155	2970	2970	2970	2970	0
53	20250204	203500	301871155	2970	2970	2970	2970	0
54	20250204	203400	301871155	2970	2970	2970	2970	0
55	20250204	203300	301871155	2970	2970	2970	2970	0
56	20250204	203200	301871155	2970	2970	2970	2970	0
57	20250204	203100	301871155	2970	2970	2970	2970	0
58	20250204	203000	301871155	2970	2970	2970	2970	0
59	20250204	202900	301871155	2970	2970	2970	2970	0
60	20250204	202800	301871155	2970	2970	2970	2970	0
61	20250204	202700	301871155	2970	2970	2970	2970	0
62	20250204	202600	301871155	2970	2970	2970	2970	619
63	20250204	202500	301871155	2970	2970	2970	2970	0
64	20250204	202400	301871155	2970	2970	2970	2970	0
65	20250204	202300	301871155	2970	2970	2970	2970	0
66	20250204	202200	301871155	2970	2970	2970	2970	0
67	20250204	202100	301871155	2970	2970	2970	2970	0
68	20250204	202000	301871155	2970	2970	2970	2970	0
69	20250204	201900	301871155	2970	2970	2970	2970	0
70	20250204	201800	301871155	2970	2970	2970	2970	0
71	20250204	201700	301871155	2970	2970	2970	2970	0
72	20250204	201600	301871155	2970	2970	2970	2970	0
73	20250204	201500	301871155	2970	2970	2970	2970	0
74	20250204	201400	301871155	2970	2970	2970	2970	0
75	20250204	201300	301871155	2970	2970	2970	2970	0
76	20250204	201200	301871155	2970	2970	2970	2970	0
77	20250204	201100	301871155	2970	2970	2970	2970	0
78	20250204	201000	301871155	2970	2970	2970	2970	0
79	20250204	200900	301871155	2970	2970	2970	2970	0
80	20250204	200800	301871155	2970	2970	2970	2970	0
81	20250204	200700	301871155	2970	2970	2970	2970	0
82	20250204	200600	301871155	2970	2970	2970	2970	0
83	20250204	200500	301871155	2970	2970	2970	2970	0
84	20250204	200400	301871155	2970	2970	2970	2970	0
85	20250204	200300	301871155	2970	2970	2970	2970	0
86	20250204	200200	301871155	2970	2970	2970	2970	0
87	20250204	200100	301871155	2970	2970	2970	2970	0
88	20250204	200000	301871155	2970	2970	2970	2970	0
89	20250204	195900	301871155	2970	2970	2970	2970	0
90	20250204	195800	301871155	2970	2970	2970	2970	0
91	20250204	195700	301871155	2970	2970	2970	2970	0
92	20250204	195600	301871155	2970	2970	2970	2970	619
93	20250204	195500	301871155	2970	2970	2970	2970	0
94	20250204	195400	301871155	2970	2970	2970	2970	0
95	20250204	195300	301871155	2970	2970	2970	2970	0
96	20250204	195200	301871155	2970	2970	2970	2970	0
97	20250204	195100	301871155	2970	2970	2970	2970	0
98	20250204	195000	301871155	2970	2970	2970	2970	0
99	20250204	194900	301871155	2970	2970	2970	2970	0
100	20250204	194800	301871155	2970	2970	2970	2970	0
101	20250204	194700	301871155	2970	2970	2970	2970	0
102	20250204	194600	301871155	2970	2970	2970	2970	0
103	20250204	194500	301871155	2970	2970	2970	2970	0
104	20250204	194400	301871155	2970	2970	2970	2970	0
105	20250204	194300	301871155	2970	2970	2970	2970	0
106	20250204	194200	301871155	2970	2970	2970	2970	0
107	20250204	194100	301871155	2970	2970	2970	2970	0
108	20250204	194000	301871155	2970	2970	2970	2970	0
109	20250204	193900	301871155	2970	2970	2970	2970	0
110	20250204	193800	301871155	2970	2970	2970	2970	0
111	20250204	193700	301871155	2970	2970	2970	2970	0
112	20250204	193600	301871155	2970	2970	2970	2970	0
113	20250204	193500	301871155	2970	2970	2970	2970	0
114	20250204	193400	301871155	2970	2970	2970	2970	0
115	20250204	193300	301871155	2970	2970	2970	2970	0
116	20250204	193200	301871155	2970	2970	2970	2970	0
117	20250204	193100	301871155	2970	2970	2970	2970	0
118	20250204	193000	301871155	2970	2970	2970	2970	0
119	20250204	192900	301871155	2970	2970	2970	2970	0
120	20250204	192800	301871155	2970	2970	2970	2970	0
121	20250204	192700	301871155	2970	2970	2970	2970	0
122	20250204	192600	301871155	2970	2970	2970	2970	619
123	20250204	192500	301871155	2970	2970	2970	2970	0
124	20250204	192400	301871155	2970	2970	2970	2970	0
125	20250204	192300	301871155	2970	2970	2970	2970	0
126	20250204	192200	301871155	2970	2970	2970	2970	0
127	20250204	192100	301871155	2970	2970	2970	2970	0
128	20250204	192000	301871155	2970	2970	2970	2970	0
129	20250204	191900	301871155	2970	2970	2970	2970	0
130	20250204	191800	301871155	2970	2970	2970	2970	0
131	20250204	191700	301871155	2970	2970	2970	2970	0
132	20250204	191600	301871155	2970	2970	2970	2970	0
133	20250204	191500	301871155	2970	2970	2970	2970	0
134	20250204	191400	301871155	2970	2970	2970	2970	0
135	20250204	191300	301871155	2970	2970	2970	2970	0
136	20250204	191200	301871155	2970	2970	2970	2970	0
137	20250204	191100	301871155	2970	2970	2970	2970	0
138	20250204	191000	301871155	2970	2970	2970	2970	0
139	20250204	190900	301871155	2970	2970	2970	2970	0
140	20250204	190800	301871155	2970	2970	2970	2970	0
141	20250204	190700	301871155	2970	2970	2970	2970	0
142	20250204	190600	301871155	2970	2970	2970	2970	0
143	20250204	190500	301871155	2970	2970	2970	2970	0
144	20250204	190400	301871155	2970	2970	2970	2970	0
145	20250204	190300	301871155	2970	2970	2970	2970	0
146	20250204	190200	301871155	2970	2970	2970	2970	0
147	20250204	190100	301871155	2970	2970	2970	2970	0
148	20250204	190000	301871155	2970	2970	2970	2970	0
149	20250204	185900	301871155	2970	2970	2970	2970	0
150	20250204	185800	301871155	2970	2970	2970	2970	0
151	20250204	185700	301871155	2970	2970	2970	2970	0
152	20250204	185600	301871155	2970	2970	2970	2970	619
153	20250204	185500	301871155	2970	2970	2970	2970	0
154	20250204	185400	301871155	2970	2970	2970	2970	0
155	20250204	185300	301871155	2970	2970	2970	2970	0
156	20250204	185200	301871155	2970	2970	2970	2970	0
157	20250204	185100	301871155	2970	2970	2970	2970	0
158	20250204	185000	301871155	2970	2970	2970	2970	0
159	20250204	184900	301871155	2970	2970	2970	2970	0
160	20250204	184800	301871155	2970	2970	2970	2970	0
161	20250204	184700	301871155	2970	2970	2970	2970	0
162	20250204	184600	301871155	2970	2970	2970	2970	0
163	20250204	184500	301871155	2970	2970	2970	2970	0
164	20250204	184400	301871155	2970	2970	2970	2970	0
165	20250204	184300	301871155	2970	2970	2970	2970	0
166	20250204	184200	301871155	2970	2970	2970	2970	0
167	20250204	184100	301871155	2970	2970	2970	2970	0
168	20250204	184000	301871155	2970	2970	2970	2970	0
169	20250204	183900	301871155	2970	2970	2970	2970	0
170	20250204	183800	301871155	2970	2970	2970	2970	0
171	20250204	183700	301871155	2970	2970	2970	2970	0
172	20250204	183600	301871155	2970	2970	2970	2970	0
173	20250204	183500	301871155	2970	2970	2970	2970	0
174	20250204	183400	301871155	2970	2970	2970	2970	0
175	20250204	183300	301871155	2970	2970	2970	2970	0
176	20250204	183200	301871155	2970	2970	2970	2970	0
177	20250204	183100	301871155	2970	2970	2970	2970	0
178	20250204	183000	301871155	2970	2970	2970	2970	0
179	20250204	182900	301871155	2970	2970	2970	2970	0
180	20250204	182800	301871155	2970	2970	2970	2970	0
181	20250204	182700	301871155	2970	2970	2970	2970	0
182	20250204	182600	301871155	2970	2970	2970	2970	619
183	20250204	182500	301871155	2970	2970	2970	2970	0
184	20250204	182400	301871155	2970	2970	2970	2970	0
185	20250204	182300	301871155	2970	2970	2970	2970	0
186	20250204	182200	301871155	2970	2970	2970	2970	0
187	20250204	182100	301871155	2970	2970	2970	2970	0
188	20250204	182000	301871155	2970	2970	2970	2970	0
189	20250204	181900	301871155	2970	2970	2970	2970	0
190	20250204	181800	301871155	2970	2970	2970	2970	0
191	20250204	181700	301871155	2970	2970	2970	2970	0
192	20250204	181600	301871155	2970	2970	2970	2970	0
193	20250204	181500	301871155	2970	2970	2970	2970	0
194	20250204	181400	301871155	2970	2970	2970	2970	0
195	20250204	181300	301871155	2970	2970	2970	2970	0
196	20250204	181200	301871155	2970	2970	2970	2970	0
197	20250204	181100	301871155	2970	2970	2970	2970	0
198	20250204	181000	301871155	2970	2970	2970	2970	0
199	20250204	180900	301871155	2970	2970	2970	2970	0
200	20250204	180800	301871155	2970	2970	2970	2970	0
201	20250204	180700	301871155	2970	2970	2970	2970	0
202	20250204	180600	301871155	2970	2970	2970	2970	0
203	20250204	180500	301871155	2970	2970	2970	2970	0
204	20250204	180400	301871155	2970	2970	2970	2970	0
205	20250204	180300	301871155	2970	2970	2970	2970	0
206	20250204	180200	301871155	2970	2970	2970	2970	0
207	20250204	180100	301871155	2970	2970	2970	2970	0
208	20250204	180000	301871155	2970	2970	2970	2970	0
209	20250204	175900	301871155	2970	2970	2970	2970	0
210	20250204	175800	301871155	2970	2970	2970	2970	0
211	20250204	175700	301871155	2970	2970	2970	2970	0
212	20250204	175600	301871155	2970	2970	2970	2970	619
213	20250204	175500	301871155	2970	2970	2970	2970	0
214	20250204	175400	301871155	2970	2970	2970	2970	0
215	20250204	175300	301871155	2970	2970	2970	2970	0
216	20250204	175200	301871155	2970	2970	2970	2970	0
217	20250204	175100	301871155	2970	2970	2970	2970	0
218	20250204	175000	301871155	2970	2970	2970	2970	0
219	20250204	174900	301871155	2970	2970	2970	2970	0
220	20250204	174800	301871155	2970	2970	2970	2970	0
221	20250204	174700	301871155	2970	2970	2970	2970	0
222	20250204	174600	301871155	2970	2970	2970	2970	0
223	20250204	174500	301871155	2970	2970	2970	2970	0
224	20250204	174400	301871155	2970	2970	2970	2970	0
225	20250204	174300	301871155	2970	2970	2970	2970	0
226	20250204	174200	301871155	2970	2970	2970	2970	0
227	20250204	174100	301871155	2970	2970	2970	2970	0
228	20250204	174000	301871155	2970	2970	2970	2970	0
229	20250204	173900	301871155	2970	2970	2970	2970	0
230	20250204	173800	301871155	2970	2970	2970	2970	0
231	20250204	173700	301871155	2970	2970	2970	2970	0
232	20250204	173600	301871155	2970	2970	2970	2970	0
233	20250204	173500	301871155	2970	2970	2970	2970	0
234	20250204	173400	301871155	2970	2970	2970	2970	0
235	20250204	173300	301871155	2970	2970	2970	2970	0
236	20250204	173200	301871155	2970	2970	2970	2970	0
237	20250204	173100	301871155	2970	2970	2970	2970	0
238	20250204	173000	301871155	2970	2970	2970	2970	0
239	20250204	172900	301871155	2970	2970	2970	2970	0
240	20250204	172800	301871155	2970	2970	2970	2970	0
241	20250204	172700	301871155	2970	2970	2970	2970	0
242	20250204	172600	301871155	2970	2970	2970	2970	619
243	20250204	172500	301871155	2970	2970	2970	2970	0
244	20250204	172400	301871155	2970	2970	2970	2970	0
245	20250204	172300	301871155	2970	2970	2970	2970	0
246	20250204	172200	301871155	2970	2970	2970	2970	0
247	20250204	172100	301871155	2970	2970	2970	2970	0
248	20250204	172000	301871155	2970	2970	2970	2970	0
249	20250204	171900	301871155	2970	2970	2970	2970	0
250	20250204	171800	301871155	2970	2970	2970	2970	0
251	20250204	171700	301871155	2970	2970	2970	2970	0
252	20250204	171600	301871155	2970	2970	2970	2970	0
253	20250204	171500	301871155	2970	2970	2970	2970	0
254	20250204	171400	301871155	2970	2970	2970	2970	0
255	20250204	171300	301871155	2970	2970	2970	2970	0
256	20250204	171200	301871155	2970	2970	2970	2970	0
257	20250204	171100	301871155	2970	2970	2970	2970	0
258	20250204	171000	301871155	2970	2970	2970	2970	0
259	20250204	170900	301871155	2970	2970	2970	2970	0
260	20250204	170800	301871155	2970	2970	2970	2970	0
261	20250204	170700	301871155	2970	2970	2970	2970	0
262	20250204	170600	301871155	2970	2970	2970	2970	0
263	20250204	170500	301871155	2970	2970	2970	2970	0
264	20250204	170400	301871155	2970	2970	2970	2970	0
265	20250204	170300	301871155	2970	2970	2970	2970	0
266	20250204	170200	301871155	2970	2970	2970	2970	0
267	20250204	170100	301871155	2970	2970	2970	2970	0
268	20250204	170000	301871155	2970	2970	2970	2970	0
269	20250204	165900	301871155	2970	2970	2970	2970	0
270	20250204	165800	301871155	2970	2970	2970	2970	0
271	20250204	165700	301871155	2970	2970	2970	2970	0
272	20250204	165600	301871155	2970	2970	2970	2970	619
273	20250204	165500	301871155	2970	2970	2970	2970	0
274	20250204	165400	301871155	2970	2970	2970	2970	0
275	20250204	165300	301871155	2970	2970	2970	2970	0
276	20250204	165200	301871155	2970	2970	2970	2970	0
277	20250204	165100	301871155	2970	2970	2970	2970	0
278	20250204	165000	301871155	2970	2970	2970	2970	0
279	20250204	164900	301871155	2970	2970	2970	2970	0
280	20250204	164800	301871155	2970	2970	2970	2970	0
281	20250204	164700	301871155	2970	2970	2970	2970	0
282	20250204	164600	301871155	2970	2970	2970	2970	0
283	20250204	164500	301871155	2970	2970	2970	2970	0
284	20250204	164400	301871155	2970	2970	2970	2970	0
285	20250204	164300	301871155	2970	2970	2970	2970	0
286	20250204	164200	301871155	2970	2970	2970	2970	0
287	20250204	164100	301871155	2970	2970	2970	2970	0
288	20250204	164000	301871155	2970	2970	2970	2970	0
289	20250204	163900	301871155	2970	2970	2970	2970	0
290	20250204	163800	301871155	2970	2970	2970	2970	0
291	20250204	163700	301871155	2970	2970	2970	2970	0
292	20250204	163600	301871155	2970	2970	2970	2970	0
293	20250204	163500	301871155	2970	2970	2970	2970	0
294	20250204	163400	301871155	2970	2970	2970	2970	0
295	20250204	163300	301871155	2970	2970	2970	2970	0
296	20250204	163200	301871155	2970	2970	2970	2970	0
297	20250204	163100	301871155	2970	2970	2970	2970	0
298	20250204	163000	301871155	2970	2970	2970	2970	0
299	20250204	162900	301871155	2970	2970	2970	2970	0
300	20250204	162800	301871155	2970	2970	2970	2970	0
301	20250204	162700	301871155	2970	2970	2970	2970	0
302	20250204	162600	301871155	2970	2970	2970	2970	619
303	20250204	162500	301871155	2970	2970	2970	2970	0
304	20250204	162400	301871155	2970	2970	2970	2970	0
305	20250204	162300	301871155	2970	2970	2970	2970	0
306	20250204	162200	301871155	2970	2970	2970	2970	0
307	20250204	162100	301871155	2970	2970	2970	2970	0
308	20250204	162000	301871155	2970	2970	2970	2970	0
309	20250204	161900	301871155	2970	2970	2970	2970	0
310	20250204	161800	301871155	2970	2970	2970	2970	0
311	20250204	161700	301871155	2970	2970	2970	2970	0
312	20250204	161600	301871155	2970	2970	2970	2970	0
313	20250204	161500	301871155	2970	2970	2970	2970	0
314	20250204	161400	301871155	2970	2970	2970	2970	0
315	20250204	161300	301871155	2970	2970	2970	2970	0
316	20250204	161200	301871155	2970	2970	2970	2970	0
317	20250204	161100	301871155	2970	2970	2970	2970	0
318	20250204	161000	301871155	2970	2970	2970	2970	0
319	20250204	160900	301871155	2970	2970	2970	2970	0
320	20250204	160800	301871155	2970	2970	2970	2970	0
321	20250204	160700	301871155	2970	2970	2970	2970	0
322	20250204	160600	301871155	2970	2970	2970	2970	0
323	20250204	160500	301871155	2970	2970	2970	2970	0
324	20250204	160400	301871155	2970	2970	2970	2970	0
325	20250204	160300	301871155	2970	2970	2970	2970	0
326	20250204	160200	301871155	2970	2970	2970	2970	0
327	20250204	160100	301871155	2970	2970	2970	2970	0
328	20250204	160000	301871155	2970	2970	2970	2970	0
329	20250204	155900	301871155	2970	2970	2970	2970	0
330	20250204	155800	301871155	2970	2970	2970	2970	0
331	20250204	155700	301871155	2970	2970	2970	2970	0
332	20250204	155600	301871155	2970	2970	2970	2970	619
333	20250204	155500	301871155	2970	2970	2970	2970	0
334	20250204	155400	301871155	2970	2970	2970	2970	0
335	20250204	155300	301871155	2970	2970	2970	2970	0
336	20250204	155200	301871155	2970	2970	2970	2970	0
337	20250204	155100	301871155	2970	2970	2970	2970	0
338	20250204	155000	301871155	2970	2970	2970	2970	0
339	20250204	154900	301871155	2970	2970	2970	2970	0
340	20250204	154800	301871155	2970	2970	2970	2970	0
341	20250204	154700	301871155	2970	2970	2970	2970	0
342	20250204	154600	301871155	2970	2970	2970	2970	0
343	20250204	154500	301871155	2970	2970	2970	2970	0
344	20250204	154400	301871155	2970	2970	2970	2970	0
345	20250204	154300	301871155	2970	2970	2970	2970	0
346	20250204	154200	301871155	2970	2970	2970	2970	0
347	20250204	154100	301871155	2970	2970	2970	2970	0
348	20250204	154000	301871155	2970	2970	2970	2970	0
349	20250204	153900	301871155	2970	2970	2970	2970	0
350	20250204	153800	301871155	2970	2970	2970	2970	0
351	20250204	153700	301871155	2970	2970	2970	2970	0
352	20250204	153600	301871155	2970	2970	2970	2970	0
353	20250204	153500	301871155	2970	2970	2970	2970	0
354	20250204	153400	301871155	2970	2970	2970	2970	0
355	20250204	153300	301871155	2970	2970	2970	2970	0
356	20250204	153200	301871155	2970	2970	2970	2970	0
357	20250204	153100	301871155	2970	2970	2970	2970	0
358	20250204	153000	301871155	2970	2970	2970	2970	619
359	20250204	152900	300032725	2975	2975	2975	2975	0
360	20250204	152800	300032725	2975	2975	2975	2975	0
361	20250204	152700	300032725	2975	2975	2975	2975	0
362	20250204	152600	300032725	2975	2975	2975	2975	0
363	20250204	152500	300032725	2975	2975	2975	2975	0
364	20250204	152400	300032725	2975	2975	2975	2975	0
365	20250204	152300	300032725	2975	2975	2975	2975	0
366	20250204	152200	300032725	2975	2975	2975	2975	0
367	20250204	152100	300032725	2975	2975	2975	2975	0
368	20250204	152000	300032725	2975	2975	2975	2975	0
369	20250204	151900	300032725	2975	2965	2975	2965	23
370	20250204	151800	299964510	2980	2980	2980	2980	6
371	20250204	151700	299946630	2970	2975	2980	2970	1844
372	20250204	151600	294469935	2970	2975	2975	2970	87
373	20250204	151500	294211525	2975	2970	2975	2970	1539
374	20250204	151400	289633010	2975	2975	2975	2975	0
375	20250204	151300	289633010	2975	2970	2975	2970	217
376	20250204	151200	288988515	2970	2970	2970	2970	1
377	20250204	151100	288985545	2975	2975	2975	2975	75
378	20250204	151000	288762420	2970	2970	2975	2970	531
379	20250204	150900	287185060	2970	2975	2975	2970	73
380	20250204	150800	286967900	2970	2970	2970	2970	0
381	20250204	150700	286967900	2970	2970	2970	2970	629
382	20250204	150600	285099770	2970	2970	2970	2970	0
383	20250204	150500	285099770	2970	2975	2975	2970	202
384	20250204	150400	284499820	2975	2975	2975	2975	1
385	20250204	150300	284496845	2975	2975	2975	2975	0
386	20250204	150200	284496845	2975	2975	2975	2975	0
387	20250204	150100	284496845	2975	2975	2975	2975	0
388	20250204	150000	284496845	2975	2975	2975	2975	95
389	20250204	145900	284214220	2970	2970	2970	2970	0
390	20250204	145800	284214220	2970	2970	2970	2970	0
391	20250204	145700	284214220	2970	2970	2970	2970	50
392	20250204	145600	284065720	2970	2970	2970	2970	0
393	20250204	145500	284065720	2970	2970	2970	2970	50
394	20250204	145400	283917220	2970	2970	2970	2970	497
395	20250204	145300	282441130	2970	2970	2970	2970	0
396	20250204	145200	282441130	2970	2970	2970	2970	0
397	20250204	145100	282441130	2970	2970	2970	2970	298
398	20250204	145000	281556070	2970	2975	2975	2970	138
399	20250204	144900	281145530	2975	2955	2975	2955	157
400	20250204	144800	280681540	2960	2960	2960	2960	100
401	20250204	144700	280385540	2970	2970	2970	2970	19
402	20250204	144600	280329110	2970	2970	2970	2970	0
403	20250204	144500	280329110	2970	2970	2970	2970	0
404	20250204	144400	280329110	2970	2970	2970	2970	0
405	20250204	144300	280329110	2970	2970	2970	2950	2001
406	20250204	144200	274418130	2970	2970	2970	2970	0
407	20250204	144100	274418130	2970	2975	2975	2970	180
408	20250204	144000	273882635	2975	2975	2975	2975	0
409	20250204	143900	273882635	2975	2975	2975	2975	21
410	20250204	143800	273820160	2975	2975	2975	2975	0
411	20250204	143700	273820160	2975	2975	2975	2975	582
412	20250204	143600	272088710	3000	2990	3000	2990	422
413	20250204	143500	270826545	2995	2995	2995	2995	0
414	20250204	143400	270826545	2995	2995	2995	2995	0
415	20250204	143300	270826545	2995	2995	2995	2995	0
416	20250204	143200	270826545	2995	2995	2995	2995	0
417	20250204	143100	270826545	2995	2995	2995	2995	0
418	20250204	143000	270826545	2995	2995	2995	2995	1
419	20250204	142900	270823550	2975	2975	2975	2975	3
420	20250204	142800	270814625	2970	2970	2970	2970	0
421	20250204	142700	270814625	2970	2970	2970	2960	720
422	20250204	142600	268682780	2970	2970	2970	2970	0
423	20250204	142500	268682780	2970	2970	2970	2970	0
424	20250204	142400	268682780	2970	2970	2970	2970	20
425	20250204	142300	268623380	2965	2965	2965	2965	822
426	20250204	142200	266186150	2970	2970	2970	2970	0
427	20250204	142100	266186150	2970	2970	2970	2970	966
428	20250204	142000	263317130	2975	2995	2995	2975	392
429	20250204	141900	262150315	2975	2975	2975	2975	0
430	20250204	141800	262150315	2975	2975	2975	2975	9
431	20250204	141700	262123540	2995	2995	2995	2995	0
432	20250204	141600	262123540	2995	2995	2995	2995	0
433	20250204	141500	262123540	2995	2995	2995	2995	9
434	20250204	141400	262096585	2990	2990	2990	2990	0
435	20250204	141300	262096585	2990	2990	2990	2990	1229
436	20250204	141200	258421875	2990	2990	2990	2990	45
437	20250204	141100	258287325	2990	2990	2990	2990	30
438	20250204	141000	258197625	2990	2990	2990	2990	80
439	20250204	140900	257958425	2975	2975	2975	2975	0
440	20250204	140800	257958425	2975	2990	2990	2975	8
441	20250204	140700	257934610	2980	2980	2980	2980	1707
442	20250204	140600	252847750	2980	2985	2985	2980	3697
443	20250204	140500	241815210	2985	2985	2985	2985	642
444	20250204	140400	239898840	2990	2990	2990	2990	769
445	20250204	140300	237599530	2995	2995	2995	2995	50
446	20250204	140200	237449780	2995	2995	2995	2995	2
447	20250204	140100	237443790	2990	2990	2990	2990	0
448	20250204	140000	237443790	2990	2990	2990	2990	231
449	20250204	135900	236753100	2990	2990	2990	2990	150
450	20250204	135800	236304600	2985	2985	2985	2985	0
451	20250204	135700	236304600	2985	2990	2990	2985	101
452	20250204	135600	236002615	2990	2990	2990	2990	0
453	20250204	135500	236002615	2990	2990	2990	2990	0
454	20250204	135400	236002615	2990	2990	2990	2990	0
455	20250204	135300	236002615	2990	2990	2990	2990	6
456	20250204	135200	235984675	2990	2990	2990	2990	61
457	20250204	135100	235802285	2995	2995	2995	2995	0
458	20250204	135000	235802285	2995	2995	2995	2995	0
459	20250204	134900	235802285	2995	2995	2995	2995	14
460	20250204	134800	235760355	2985	2985	2985	2985	11
461	20250204	134700	235727520	2995	2995	2995	2995	29
462	20250204	134600	235640665	2990	2990	2990	2990	0
463	20250204	134500	235640665	2990	2995	2995	2990	32
464	20250204	134400	235544975	2995	2995	2995	2995	20
465	20250204	134300	235485075	2995	2995	2995	2995	0
466	20250204	134200	235485075	2995	2995	2995	2995	0
467	20250204	134100	235485075	2995	2995	2995	2995	20
468	20250204	134000	235425175	2995	2995	2995	2985	123
469	20250204	133900	235056890	2995	2995	2995	2995	0
470	20250204	133800	235056890	2995	2990	2995	2985	20
471	20250204	133700	234997085	2985	2985	2985	2985	0
472	20250204	133600	234997085	2985	2985	2985	2985	0
473	20250204	133500	234997085	2985	2985	2985	2985	0
474	20250204	133400	234997085	2985	2985	2985	2985	0
475	20250204	133300	234997085	2985	2985	2985	2985	0
476	20250204	133200	234997085	2985	2990	2990	2985	300
477	20250204	133100	234101430	2985	2985	2985	2985	0
478	20250204	133000	234101430	2985	2985	2985	2985	0
479	20250204	132900	234101430	2985	2985	2985	2985	0
480	20250204	132800	234101430	2985	2985	2985	2985	0
481	20250204	132700	234101430	2985	2985	2985	2985	0
482	20250204	132600	234101430	2985	2990	2990	2985	10
483	20250204	132500	234071575	2995	2995	2995	2995	0
484	20250204	132400	234071575	2995	2995	2995	2995	0
485	20250204	132300	234071575	2995	2995	2995	2995	0
486	20250204	132200	234071575	2995	2995	2995	2995	1
487	20250204	132100	234068580	2990	2990	2990	2990	1
488	20250204	132000	234065590	2990	2990	2990	2990	0
489	20250204	131900	234065590	2990	2990	2990	2990	1594
490	20250204	131800	229299530	2995	2995	2995	2995	0
491	20250204	131700	229299530	2995	2995	2995	2995	0
492	20250204	131600	229299530	2995	2995	2995	2995	0
493	20250204	131500	229299530	2995	2995	2995	2995	0
494	20250204	131400	229299530	2995	2995	2995	2995	0
495	20250204	131300	229299530	2995	2995	2995	2995	0
496	20250204	131200	229299530	2995	2995	2995	2995	0
497	20250204	131100	229299530	2995	2995	2995	2995	30
498	20250204	131000	229209680	2995	2990	2995	2990	215
499	20250204	130900	228566725	2995	2995	2995	2995	0
500	20250204	130800	228566725	2995	2995	2995	2995	0
501	20250204	130700	228566725	2995	2995	2995	2995	10
502	20250204	130600	228536775	2995	2995	2995	2995	0
503	20250204	130500	228536775	2995	2995	2995	2995	52
504	20250204	130400	228381035	2995	2995	2995	2995	5
505	20250204	130300	228366060	2995	2995	2995	2995	0
506	20250204	130200	228366060	2995	2995	2995	2995	0
507	20250204	130100	228366060	2995	2995	2995	2995	0
508	20250204	130000	228366060	2995	2995	2995	2995	0
509	20250204	125900	228366060	2995	2995	2995	2995	0
510	20250204	125800	228366060	2995	2995	2995	2995	0
511	20250204	125700	228366060	2995	2995	2995	2995	11
512	20250204	125600	228333115	2995	2995	2995	2995	0
513	20250204	125500	228333115	2995	2995	2995	2995	0
514	20250204	125400	228333115	2995	2995	2995	2995	0
515	20250204	125300	228333115	2995	2995	2995	2995	0
516	20250204	125200	228333115	2995	2995	2995	2995	0
517	20250204	125100	228333115	2995	2995	2995	2995	3
518	20250204	125000	228324130	3000	3000	3000	3000	0
519	20250204	124900	228324130	3000	3000	3000	3000	0
520	20250204	124800	228324130	3000	3000	3000	3000	1
521	20250204	124700	228321130	2995	2995	2995	2995	0
522	20250204	124600	228321130	2995	2995	2995	2995	0
523	20250204	124500	228321130	2995	2995	2995	2995	0
524	20250204	124400	228321130	2995	2995	2995	2995	0
525	20250204	124300	228321130	2995	2995	2995	2995	5
526	20250204	124200	228306155	2990	2990	2990	2990	0
527	20250204	124100	228306155	2990	2995	2995	2990	321
528	20250204	124000	227345900	2995	2995	2995	2995	0
529	20250204	123900	227345900	2995	2995	2995	2995	0
530	20250204	123800	227345900	2995	2995	2995	2995	0
531	20250204	123700	227345900	2995	2995	2995	2995	13
532	20250204	123600	227306965	2995	2995	2995	2995	0
533	20250204	123500	227306965	2995	2995	2995	2995	30
534	20250204	123400	227217115	2995	2995	2995	2995	0
535	20250204	123300	227217115	2995	2995	2995	2995	0
536	20250204	123200	227217115	2995	2995	2995	2995	0
537	20250204	123100	227217115	2995	2995	2995	2995	2
538	20250204	123000	227211125	2990	2990	2990	2990	103
539	20250204	122900	226903155	2995	2995	2995	2995	0
540	20250204	122800	226903155	2995	2995	2995	2995	0
541	20250204	122700	226903155	2995	2995	2995	2995	5
542	20250204	122600	226888180	2995	2995	2995	2995	50
543	20250204	122500	226738430	2990	2990	2990	2990	0
544	20250204	122400	226738430	2990	2990	2990	2990	0
545	20250204	122300	226738430	2990	2990	2990	2990	2
546	20250204	122200	226732450	2995	2995	2995	2995	1
547	20250204	122100	226729455	2995	2995	2995	2995	6
548	20250204	122000	226711485	3000	3000	3000	3000	0
549	20250204	121900	226711485	3000	3000	3000	3000	0
550	20250204	121800	226711485	3000	3000	3000	3000	0
551	20250204	121700	226711485	3000	2990	3000	2990	607
552	20250204	121600	224896055	2995	3000	3000	2995	302
553	20250204	121500	223991560	3000	3000	3000	3000	1
554	20250204	121400	223988560	3000	3000	3000	3000	0
555	20250204	121300	223988560	3000	3000	3000	3000	0
556	20250204	121200	223988560	3000	3000	3000	3000	0
557	20250204	121100	223988560	3000	3000	3000	3000	500
558	20250204	121000	222488560	3000	3000	3000	3000	325
559	20250204	120900	221513560	3000	3000	3000	3000	1
560	20250204	120800	221510560	3010	3010	3010	3010	200
561	20250204	120700	220908560	3010	3010	3010	3010	0
562	20250204	120600	220908560	3010	3010	3010	3010	200
563	20250204	120500	220306560	3010	3000	3010	3000	510
564	20250204	120400	218772010	3000	3000	3000	3000	0
565	20250204	120300	218772010	3000	3000	3000	3000	0
566	20250204	120200	218772010	3000	3000	3000	3000	0
567	20250204	120100	218772010	3000	3000	3000	3000	0
568	20250204	120000	218772010	3000	3000	3000	3000	0
569	20250204	115900	218772010	3000	3000	3000	3000	0
570	20250204	115800	218772010	3000	3000	3000	3000	0
571	20250204	115700	218772010	3000	3000	3000	3000	0
572	20250204	115600	218772010	3000	3000	3000	3000	263
573	20250204	115500	217983010	3000	3000	3000	3000	0
574	20250204	115400	217983010	3000	3000	3000	3000	0
575	20250204	115300	217983010	3000	3000	3000	3000	0
576	20250204	115200	217983010	3000	3000	3000	3000	0
577	20250204	115100	217983010	3000	3000	3000	3000	0
578	20250204	115000	217983010	3000	3000	3000	3000	0
579	20250204	114900	217983010	3000	3000	3000	3000	0
580	20250204	114800	217983010	3000	3000	3000	3000	0
581	20250204	114700	217983010	3000	3000	3000	3000	0
582	20250204	114600	217983010	3000	3000	3000	3000	200
583	20250204	114500	217383010	2990	2990	2990	2990	0
584	20250204	114400	217383010	2990	2990	2990	2990	0
585	20250204	114300	217383010	2990	2990	2990	2990	0
586	20250204	114200	217383010	2990	2990	2990	2990	0
587	20250204	114100	217383010	2990	2990	2990	2990	0
588	20250204	114000	217383010	2990	2990	2990	2990	0
589	20250204	113900	217383010	2990	2990	2990	2990	0
590	20250204	113800	217383010	2990	2990	2990	2990	0
591	20250204	113700	217383010	2990	2990	2990	2990	0
592	20250204	113600	217383010	2990	3000	3000	2990	300
593	20250204	113500	216484005	2990	2995	2995	2990	329
594	20250204	113400	215500145	2995	2995	2995	2995	0
595	20250204	113300	215500145	2995	3000	3000	2995	100
596	20250204	113200	215200600	3005	3005	3005	3005	0
597	20250204	113100	215200600	3005	3005	3005	3005	0
598	20250204	113000	215200600	3005	3005	3005	3005	0
599	20250204	112900	215200600	3005	3005	3005	3005	1
600	20250204	112800	215197595	3000	3000	3000	3000	1716
601	20250204	112700	210049595	3000	3000	3000	3000	3
602	20250204	112600	210040595	3000	3000	3000	3000	499
603	20250204	112500	208543595	3005	3005	3005	3005	1
604	20250204	112400	208540590	3000	3000	3000	3000	0
605	20250204	112300	208540590	3000	3000	3000	3000	0
606	20250204	112200	208540590	3000	3000	3000	3000	101
607	20250204	112100	208237590	3005	3005	3005	3005	0
608	20250204	112000	208237590	3005	3000	3005	3000	21
609	20250204	111900	208174525	3000	3000	3000	3000	10
610	20250204	111800	208144525	3000	3000	3000	3000	0
611	20250204	111700	208144525	3000	3000	3000	3000	0
612	20250204	111600	208144525	3000	3000	3000	3000	0
613	20250204	111500	208144525	3000	3000	3000	3000	0
614	20250204	111400	208144525	3000	3000	3000	3000	20
615	20250204	111300	208084525	3000	3000	3000	3000	20
616	20250204	111200	208024525	3000	2990	3000	2990	1739
617	20250204	111100	202824895	2990	2990	2990	2990	100
618	20250204	111000	202525895	2990	2990	2990	2990	50
619	20250204	110900	202376395	2990	2985	2990	2985	3202
620	20250204	110800	192802425	2990	2990	2990	2985	34
621	20250204	110700	192700775	2990	2990	2990	2990	0
622	20250204	110600	192700775	2990	2990	2990	2990	0
623	20250204	110500	192700775	2990	2990	2990	2990	0
624	20250204	110400	192700775	2990	2990	2990	2990	200
625	20250204	110300	192102775	2990	2990	2990	2990	116
626	20250204	110200	191755935	2990	2990	2990	2990	0
627	20250204	110100	191755935	2990	2990	2990	2990	2
628	20250204	110000	191749955	2990	2990	2990	2990	400
629	20250204	105900	190553955	2990	2990	2990	2990	200
630	20250204	105800	189955955	2990	3000	3000	2990	503
631	20250204	105700	188449835	2990	2990	2990	2990	0
632	20250204	105600	188449835	2990	2990	2990	2990	0
633	20250204	105500	188449835	2990	2990	2990	2990	69
634	20250204	105400	188243525	2995	2995	2995	2995	200
635	20250204	105300	187644525	2995	2995	2995	2995	0
636	20250204	105200	187644525	2995	2995	2995	2995	0
637	20250204	105100	187644525	2995	2995	2995	2995	0
638	20250204	105000	187644525	2995	2995	2995	2995	0
639	20250204	104900	187644525	2995	2995	2995	2995	21
640	20250204	104800	187581630	2995	2995	2995	2995	0
641	20250204	104700	187581630	2995	2995	2995	2995	0
642	20250204	104600	187581630	2995	2995	2995	2995	10
643	20250204	104500	187551680	2995	3000	3000	2995	6565
644	20250204	104400	167872075	3005	3015	3015	3005	117
645	20250204	104300	167520480	3005	3005	3005	3005	0
646	20250204	104200	167520480	3005	3005	3005	3005	0
647	20250204	104100	167520480	3005	3005	3005	3005	0
648	20250204	104000	167520480	3005	3010	3015	3005	310
649	20250204	103900	166586680	3000	3000	3000	3000	0
650	20250204	103800	166586680	3000	3000	3000	3000	0
651	20250204	103700	166586680	3000	3000	3000	3000	0
652	20250204	103600	166586680	3000	3005	3005	3000	442
653	20250204	103500	165260430	3000	3005	3005	3000	342
654	20250204	103400	164234345	3005	3010	3010	3005	63
655	20250204	103300	164044905	3010	3010	3010	3010	91
656	20250204	103200	163770995	3015	3015	3015	3015	0
657	20250204	103100	163770995	3015	3015	3015	3015	0
658	20250204	103000	163770995	3015	3015	3015	3015	273
659	20250204	102900	162947900	3015	3015	3015	3015	0
660	20250204	102800	162947900	3015	3015	3015	3015	0
661	20250204	102700	162947900	3015	3015	3015	3015	5
662	20250204	102600	162932825	3015	3015	3015	3015	101
663	20250204	102500	162628310	3015	3015	3015	3015	0
664	20250204	102400	162628310	3015	3015	3015	3015	100
665	20250204	102300	162326810	3000	3000	3000	3000	0
666	20250204	102200	162326810	3000	3000	3000	3000	1
667	20250204	102100	162323810	3000	3000	3000	3000	140
668	20250204	102000	161903810	3005	3010	3010	3005	211
669	20250204	101900	161269405	3015	3015	3015	3015	0
670	20250204	101800	161269405	3015	3015	3015	3015	5
671	20250204	101700	161254330	3015	3015	3015	3015	5
672	20250204	101600	161239255	3015	3015	3015	3015	12
673	20250204	101500	161203075	3015	3015	3015	3015	0
674	20250204	101400	161203075	3015	3015	3015	3015	10
675	20250204	101300	161172925	3015	3015	3015	3015	0
676	20250204	101200	161172925	3015	3020	3020	3015	200
677	20250204	101100	160569425	3020	3020	3020	3020	0
678	20250204	101000	160569425	3020	3010	3020	3010	3141
679	20250204	100900	151115005	3020	3020	3020	3020	1
680	20250204	100800	151111985	3010	3040	3040	3010	9815
681	20250204	100700	121434115	3045	3045	3045	3045	150
682	20250204	100600	120977365	3045	3045	3045	3045	205
683	20250204	100500	120353140	3045	3045	3045	3045	0
684	20250204	100400	120353140	3045	3045	3045	3045	4
685	20250204	100300	120340960	3045	3045	3045	3045	0
686	20250204	100200	120340960	3045	3045	3045	3045	0
687	20250204	100100	120340960	3045	3045	3045	3045	0
688	20250204	100000	120340960	3045	3045	3045	3045	3
689	20250204	095900	120331825	3045	3045	3045	3045	1
690	20250204	095800	120328780	3030	3030	3030	3030	0
691	20250204	095700	120328780	3030	3030	3030	3030	0
692	20250204	095600	120328780	3030	3040	3040	3030	1876
693	20250204	095500	114641940	3030	3030	3030	3030	0
694	20250204	095400	114641940	3030	3030	3030	3030	530
695	20250204	095300	113036040	3045	3045	3045	3045	0
696	20250204	095200	113036040	3045	3030	3045	3030	1812
697	20250204	095100	107535065	3035	3035	3035	3035	0
698	20250204	095000	107535065	3035	3035	3035	3035	0
699	20250204	094900	107535065	3035	3035	3035	3035	0
700	20250204	094800	107535065	3035	3035	3035	3035	6
701	20250204	094700	107516855	3030	3030	3030	3030	200
702	20250204	094600	106910855	3030	3030	3030	3030	0
703	20250204	094500	106910855	3030	3030	3030	3030	100
704	20250204	094400	106607855	3030	3030	3030	3010	7645
705	20250204	094300	83529705	3030	3030	3030	3030	9
706	20250204	094200	83502435	3030	3030	3030	3030	0
707	20250204	094100	83502435	3030	3030	3030	3030	0
708	20250204	094000	83502435	3030	3015	3030	3015	339
709	20250204	093900	82479295	2990	2990	2990	2990	0
710	20250204	093800	82479295	2990	2995	2995	2990	9000
711	20250204	093700	55559030	2995	2995	2995	2995	2
712	20250204	093600	55553040	2995	2995	2995	2995	0
713	20250204	093500	55553040	2995	2995	2995	2995	0
714	20250204	093400	55553040	2995	3015	3020	2990	5020
715	20250204	093300	40540040	3020	3020	3020	3020	0
716	20250204	093200	40540040	3020	3020	3020	3020	0
717	20250204	093100	40540040	3020	3015	3020	3015	748
718	20250204	093000	38281580	3015	3030	3030	2995	9140
719	20250204	092900	10880755	3035	3050	3050	3035	267
720	20250204	092800	10070395	3050	3050	3050	3050	0
721	20250204	092700	10070395	3050	3040	3050	3040	397
722	20250204	092600	8861735	3035	3035	3035	3035	0
723	20250204	092500	8861735	3035	3035	3035	3035	0
724	20250204	092400	8861735	3035	3030	3035	3030	78
725	20250204	092300	8625010	3025	3025	3025	3025	0
726	20250204	092200	8625010	3025	3020	3025	3020	2
727	20250204	092100	8618965	3020	3020	3020	3020	75
728	20250204	092000	8392465	3040	3040	3040	3040	407
729	20250204	091900	7155185	3040	3025	3040	3025	365
730	20250204	091800	6048565	3015	3015	3015	3015	0
731	20250204	091700	6048565	3015	3015	3015	3015	2
732	20250204	091600	6042535	3020	3020	3020	3020	299
733	20250204	091500	5139555	3015	3015	3015	3015	0
734	20250204	091400	5139555	3015	3015	3015	3015	100
735	20250204	091300	4838055	3015	3015	3015	3015	0
736	20250204	091200	4838055	3015	3015	3015	3015	3
737	20250204	091100	4829010	3020	3020	3020	3020	0
738	20250204	091000	4829010	3020	3015	3020	3015	203
739	20250204	090900	4216365	3015	3015	3015	3015	453
740	20250204	090800	2850570	3015	3015	3015	3015	0
741	20250204	090700	2850570	3015	3015	3015	3015	455
742	20250204	090600	1478745	3015	3015	3015	3015	453
743	20250204	090500	112950	3015	3015	3015	3015	1
744	20250204	090400	109935	3015	3015	3015	3015	0
745	20250204	090300	109935	3015	2990	3015	2990	8
746	20250204	090200	85890	2985	2965	2985	2965	6
747	20250204	090100	68050	3040	3040	3040	3040	0
748	20250204	090000	68050	3040	2955	3040	2955	23