KissMeData/052020/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193200	1997085110	9250	9250	9250	9250	4490
3	20250204	193100	1997085110	9250	9250	9250	9250	0
4	20250204	193000	1997085110	9250	9250	9250	9250	0
5	20250204	192900	1997085110	9250	9250	9250	9250	0
6	20250204	192800	1997085110	9250	9250	9250	9250	0
7	20250204	192700	1997085110	9250	9250	9250	9250	0
8	20250204	192600	1997085110	9250	9250	9250	9250	0
9	20250204	192500	1997085110	9250	9250	9250	9250	0
10	20250204	192400	1997085110	9250	9250	9250	9250	0
11	20250204	192300	1997085110	9250	9250	9250	9250	0
12	20250204	192200	1997085110	9250	9250	9250	9250	0
13	20250204	192100	1997085110	9250	9250	9250	9250	0
14	20250204	192000	1997085110	9250	9250	9250	9250	0
15	20250204	191900	1997085110	9250	9250	9250	9250	0
16	20250204	191800	1997085110	9250	9250	9250	9250	0
17	20250204	191700	1997085110	9250	9250	9250	9250	0
18	20250204	191600	1997085110	9250	9250	9250	9250	0
19	20250204	191500	1997085110	9250	9250	9250	9250	0
20	20250204	191400	1997085110	9250	9250	9250	9250	0
21	20250204	191300	1997085110	9250	9250	9250	9250	0
22	20250204	191200	1997085110	9250	9250	9250	9250	0
23	20250204	191100	1997085110	9250	9250	9250	9250	0
24	20250204	191000	1997085110	9250	9250	9250	9250	0
25	20250204	190900	1997085110	9250	9250	9250	9250	0
26	20250204	190800	1997085110	9250	9250	9250	9250	0
27	20250204	190700	1997085110	9250	9250	9250	9250	0
28	20250204	190600	1997085110	9250	9250	9250	9250	0
29	20250204	190500	1997085110	9250	9250	9250	9250	0
30	20250204	190400	1997085110	9250	9250	9250	9250	0
31	20250204	190300	1997085110	9250	9250	9250	9250	0
32	20250204	190200	1997085110	9250	9250	9250	9250	4490
33	20250204	190100	1997085110	9250	9250	9250	9250	0
34	20250204	190000	1997085110	9250	9250	9250	9250	0
35	20250204	185900	1997085110	9250	9250	9250	9250	0
36	20250204	185800	1997085110	9250	9250	9250	9250	0
37	20250204	185700	1997085110	9250	9250	9250	9250	0
38	20250204	185600	1997085110	9250	9250	9250	9250	0
39	20250204	185500	1997085110	9250	9250	9250	9250	0
40	20250204	185400	1997085110	9250	9250	9250	9250	0
41	20250204	185300	1997085110	9250	9250	9250	9250	0
42	20250204	185200	1997085110	9250	9250	9250	9250	0
43	20250204	185100	1997085110	9250	9250	9250	9250	0
44	20250204	185000	1997085110	9250	9250	9250	9250	0
45	20250204	184900	1997085110	9250	9250	9250	9250	0
46	20250204	184800	1997085110	9250	9250	9250	9250	0
47	20250204	184700	1997085110	9250	9250	9250	9250	0
48	20250204	184600	1997085110	9250	9250	9250	9250	0
49	20250204	184500	1997085110	9250	9250	9250	9250	0
50	20250204	184400	1997085110	9250	9250	9250	9250	0
51	20250204	184300	1997085110	9250	9250	9250	9250	0
52	20250204	184200	1997085110	9250	9250	9250	9250	0
53	20250204	184100	1997085110	9250	9250	9250	9250	0
54	20250204	184000	1997085110	9250	9250	9250	9250	0
55	20250204	183900	1997085110	9250	9250	9250	9250	0
56	20250204	183800	1997085110	9250	9250	9250	9250	0
57	20250204	183700	1997085110	9250	9250	9250	9250	0
58	20250204	183600	1997085110	9250	9250	9250	9250	0
59	20250204	183500	1997085110	9250	9250	9250	9250	0
60	20250204	183400	1997085110	9250	9250	9250	9250	0
61	20250204	183300	1997085110	9250	9250	9250	9250	0
62	20250204	183200	1997085110	9250	9250	9250	9250	4490
63	20250204	183100	1997085110	9250	9250	9250	9250	0
64	20250204	183000	1997085110	9250	9250	9250	9250	0
65	20250204	182900	1997085110	9250	9250	9250	9250	0
66	20250204	182800	1997085110	9250	9250	9250	9250	0
67	20250204	182700	1997085110	9250	9250	9250	9250	0
68	20250204	182600	1997085110	9250	9250	9250	9250	0
69	20250204	182500	1997085110	9250	9250	9250	9250	0
70	20250204	182400	1997085110	9250	9250	9250	9250	0
71	20250204	182300	1997085110	9250	9250	9250	9250	0
72	20250204	182200	1997085110	9250	9250	9250	9250	0
73	20250204	182100	1997085110	9250	9250	9250	9250	0
74	20250204	182000	1997085110	9250	9250	9250	9250	0
75	20250204	181900	1997085110	9250	9250	9250	9250	0
76	20250204	181800	1997085110	9250	9250	9250	9250	0
77	20250204	181700	1997085110	9250	9250	9250	9250	0
78	20250204	181600	1997085110	9250	9250	9250	9250	0
79	20250204	181500	1997085110	9250	9250	9250	9250	0
80	20250204	181400	1997085110	9250	9250	9250	9250	0
81	20250204	181300	1997085110	9250	9250	9250	9250	0
82	20250204	181200	1997085110	9250	9250	9250	9250	0
83	20250204	181100	1997085110	9250	9250	9250	9250	0
84	20250204	181000	1997085110	9250	9250	9250	9250	0
85	20250204	180900	1997085110	9250	9250	9250	9250	0
86	20250204	180800	1997085110	9250	9250	9250	9250	0
87	20250204	180700	1997085110	9250	9250	9250	9250	0
88	20250204	180600	1997085110	9250	9250	9250	9250	0
89	20250204	180500	1997085110	9250	9250	9250	9250	0
90	20250204	180400	1997085110	9250	9250	9250	9250	0
91	20250204	180300	1997085110	9250	9250	9250	9250	0
92	20250204	180200	1997085110	9250	9250	9250	9250	4490
93	20250204	180100	1997085110	9250	9250	9250	9250	0
94	20250204	180000	1997085110	9250	9250	9250	9250	0
95	20250204	175900	1997085110	9250	9250	9250	9250	0
96	20250204	175800	1997085110	9250	9250	9250	9250	0
97	20250204	175700	1997085110	9250	9250	9250	9250	0
98	20250204	175600	1997085110	9250	9250	9250	9250	0
99	20250204	175500	1997085110	9250	9250	9250	9250	0
100	20250204	175400	1997085110	9250	9250	9250	9250	0
101	20250204	175300	1997085110	9250	9250	9250	9250	0
102	20250204	175200	1997085110	9250	9250	9250	9250	0
103	20250204	175100	1997085110	9250	9250	9250	9250	0
104	20250204	175000	1997085110	9250	9250	9250	9250	0
105	20250204	174900	1997085110	9250	9250	9250	9250	0
106	20250204	174800	1997085110	9250	9250	9250	9250	0
107	20250204	174700	1997085110	9250	9250	9250	9250	0
108	20250204	174600	1997085110	9250	9250	9250	9250	0
109	20250204	174500	1997085110	9250	9250	9250	9250	0
110	20250204	174400	1997085110	9250	9250	9250	9250	0
111	20250204	174300	1997085110	9250	9250	9250	9250	0
112	20250204	174200	1997085110	9250	9250	9250	9250	0
113	20250204	174100	1997085110	9250	9250	9250	9250	0
114	20250204	174000	1997085110	9250	9250	9250	9250	0
115	20250204	173900	1997085110	9250	9250	9250	9250	0
116	20250204	173800	1997085110	9250	9250	9250	9250	0
117	20250204	173700	1997085110	9250	9250	9250	9250	0
118	20250204	173600	1997085110	9250	9250	9250	9250	0
119	20250204	173500	1997085110	9250	9250	9250	9250	0
120	20250204	173400	1997085110	9250	9250	9250	9250	0
121	20250204	173300	1997085110	9250	9250	9250	9250	0
122	20250204	173200	1997085110	9250	9250	9250	9250	4490
123	20250204	173100	1997085110	9250	9250	9250	9250	0
124	20250204	173000	1997085110	9250	9250	9250	9250	0
125	20250204	172900	1997085110	9250	9250	9250	9250	0
126	20250204	172800	1997085110	9250	9250	9250	9250	0
127	20250204	172700	1997085110	9250	9250	9250	9250	0
128	20250204	172600	1997085110	9250	9250	9250	9250	0
129	20250204	172500	1997085110	9250	9250	9250	9250	0
130	20250204	172400	1997085110	9250	9250	9250	9250	0
131	20250204	172300	1997085110	9250	9250	9250	9250	0
132	20250204	172200	1997085110	9250	9250	9250	9250	0
133	20250204	172100	1997085110	9250	9250	9250	9250	0
134	20250204	172000	1997085110	9250	9250	9250	9250	0
135	20250204	171900	1997085110	9250	9250	9250	9250	0
136	20250204	171800	1997085110	9250	9250	9250	9250	0
137	20250204	171700	1997085110	9250	9250	9250	9250	0
138	20250204	171600	1997085110	9250	9250	9250	9250	0
139	20250204	171500	1997085110	9250	9250	9250	9250	0
140	20250204	171400	1997085110	9250	9250	9250	9250	0
141	20250204	171300	1997085110	9250	9250	9250	9250	0
142	20250204	171200	1997085110	9250	9250	9250	9250	0
143	20250204	171100	1997085110	9250	9250	9250	9250	0
144	20250204	171000	1997085110	9250	9250	9250	9250	0
145	20250204	170900	1997085110	9250	9250	9250	9250	0
146	20250204	170800	1997085110	9250	9250	9250	9250	0
147	20250204	170700	1997085110	9250	9250	9250	9250	0
148	20250204	170600	1997085110	9250	9250	9250	9250	0
149	20250204	170500	1997085110	9250	9250	9250	9250	0
150	20250204	170400	1997085110	9250	9250	9250	9250	0
151	20250204	170300	1997085110	9250	9250	9250	9250	0
152	20250204	170200	1997085110	9250	9250	9250	9250	4490
153	20250204	170100	1997085110	9250	9250	9250	9250	0
154	20250204	170000	1997085110	9250	9250	9250	9250	0
155	20250204	165900	1997085110	9250	9250	9250	9250	0
156	20250204	165800	1997085110	9250	9250	9250	9250	0
157	20250204	165700	1997085110	9250	9250	9250	9250	0
158	20250204	165600	1997085110	9250	9250	9250	9250	0
159	20250204	165500	1997085110	9250	9250	9250	9250	0
160	20250204	165400	1997085110	9250	9250	9250	9250	0
161	20250204	165300	1997085110	9250	9250	9250	9250	0
162	20250204	165200	1997085110	9250	9250	9250	9250	0
163	20250204	165100	1997085110	9250	9250	9250	9250	0
164	20250204	165000	1997085110	9250	9250	9250	9250	0
165	20250204	164900	1997085110	9250	9250	9250	9250	0
166	20250204	164800	1997085110	9250	9250	9250	9250	0
167	20250204	164700	1997085110	9250	9250	9250	9250	0
168	20250204	164600	1997085110	9250	9250	9250	9250	0
169	20250204	164500	1997085110	9250	9250	9250	9250	0
170	20250204	164400	1997085110	9250	9250	9250	9250	0
171	20250204	164300	1997085110	9250	9250	9250	9250	0
172	20250204	164200	1997085110	9250	9250	9250	9250	0
173	20250204	164100	1997085110	9250	9250	9250	9250	0
174	20250204	164000	1997085110	9250	9250	9250	9250	0
175	20250204	163900	1997085110	9250	9250	9250	9250	0
176	20250204	163800	1997085110	9250	9250	9250	9250	0
177	20250204	163700	1997085110	9250	9250	9250	9250	0
178	20250204	163600	1997085110	9250	9250	9250	9250	0
179	20250204	163500	1997085110	9250	9250	9250	9250	0
180	20250204	163400	1997085110	9250	9250	9250	9250	0
181	20250204	163300	1997085110	9250	9250	9250	9250	0
182	20250204	163200	1997085110	9250	9250	9250	9250	4490
183	20250204	163100	1997085110	9250	9250	9250	9250	0
184	20250204	163000	1997085110	9250	9250	9250	9250	0
185	20250204	162900	1997085110	9250	9250	9250	9250	0
186	20250204	162800	1997085110	9250	9250	9250	9250	0
187	20250204	162700	1997085110	9250	9250	9250	9250	0
188	20250204	162600	1997085110	9250	9250	9250	9250	0
189	20250204	162500	1997085110	9250	9250	9250	9250	0
190	20250204	162400	1997085110	9250	9250	9250	9250	0
191	20250204	162300	1997085110	9250	9250	9250	9250	0
192	20250204	162200	1997085110	9250	9250	9250	9250	0
193	20250204	162100	1997085110	9250	9250	9250	9250	0
194	20250204	162000	1997085110	9250	9250	9250	9250	0
195	20250204	161900	1997085110	9250	9250	9250	9250	0
196	20250204	161800	1997085110	9250	9250	9250	9250	0
197	20250204	161700	1997085110	9250	9250	9250	9250	0
198	20250204	161600	1997085110	9250	9250	9250	9250	0
199	20250204	161500	1997085110	9250	9250	9250	9250	0
200	20250204	161400	1997085110	9250	9250	9250	9250	0
201	20250204	161300	1997085110	9250	9250	9250	9250	0
202	20250204	161200	1997085110	9250	9250	9250	9250	0
203	20250204	161100	1997085110	9250	9250	9250	9250	0
204	20250204	161000	1997085110	9250	9250	9250	9250	0
205	20250204	160900	1997085110	9250	9250	9250	9250	0
206	20250204	160800	1997085110	9250	9250	9250	9250	0
207	20250204	160700	1997085110	9250	9250	9250	9250	0
208	20250204	160600	1997085110	9250	9250	9250	9250	0
209	20250204	160500	1997085110	9250	9250	9250	9250	0
210	20250204	160400	1997085110	9250	9250	9250	9250	0
211	20250204	160300	1997085110	9250	9250	9250	9250	0
212	20250204	160200	1997085110	9250	9250	9250	9250	4490
213	20250204	160100	1997085110	9250	9250	9250	9250	0
214	20250204	160000	1997085110	9250	9250	9250	9250	0
215	20250204	155900	1997085110	9250	9250	9250	9250	0
216	20250204	155800	1997085110	9250	9250	9250	9250	0
217	20250204	155700	1997085110	9250	9250	9250	9250	0
218	20250204	155600	1997085110	9250	9250	9250	9250	0
219	20250204	155500	1997085110	9250	9250	9250	9250	0
220	20250204	155400	1997085110	9250	9250	9250	9250	0
221	20250204	155300	1997085110	9250	9250	9250	9250	0
222	20250204	155200	1997085110	9250	9250	9250	9250	0
223	20250204	155100	1997085110	9250	9250	9250	9250	0
224	20250204	155000	1997085110	9250	9250	9250	9250	0
225	20250204	154900	1997085110	9250	9250	9250	9250	0
226	20250204	154800	1997085110	9250	9250	9250	9250	0
227	20250204	154700	1997085110	9250	9250	9250	9250	0
228	20250204	154600	1997085110	9250	9250	9250	9250	0
229	20250204	154500	1997085110	9250	9250	9250	9250	0
230	20250204	154400	1997085110	9250	9250	9250	9250	0
231	20250204	154300	1997085110	9250	9250	9250	9250	0
232	20250204	154200	1997085110	9250	9250	9250	9250	0
233	20250204	154100	1997085110	9250	9250	9250	9250	0
234	20250204	154000	1997085110	9250	9250	9250	9250	0
235	20250204	153900	1997085110	9250	9250	9250	9250	0
236	20250204	153800	1997085110	9250	9250	9250	9250	0
237	20250204	153700	1997085110	9250	9250	9250	9250	0
238	20250204	153600	1997085110	9250	9250	9250	9250	0
239	20250204	153500	1997085110	9250	9250	9250	9250	0
240	20250204	153400	1997085110	9250	9250	9250	9250	0
241	20250204	153300	1997085110	9250	9250	9250	9250	0
242	20250204	153200	1997085110	9250	9250	9250	9250	4490
243	20250204	153100	1997085110	9250	9250	9250	9250	0
244	20250204	153000	1997085110	9250	9250	9250	9250	4490
245	20250204	152900	1955552610	9300	9300	9300	9300	0
246	20250204	152800	1955552610	9300	9300	9300	9300	0
247	20250204	152700	1955552610	9300	9300	9300	9300	0
248	20250204	152600	1955552610	9300	9300	9300	9300	0
249	20250204	152500	1955552610	9300	9300	9300	9300	0
250	20250204	152400	1955552610	9300	9300	9300	9300	0
251	20250204	152300	1955552610	9300	9300	9300	9300	0
252	20250204	152200	1955552610	9300	9300	9300	9300	0
253	20250204	152100	1955552610	9300	9300	9300	9300	0
254	20250204	152000	1955552610	9300	9300	9300	9300	0
255	20250204	151900	1955552610	9300	9270	9300	9270	2228
256	20250204	151800	1934878520	9270	9270	9270	9270	552
257	20250204	151700	1929761480	9270	9270	9270	9270	495
258	20250204	151600	1925172830	9270	9270	9270	9270	840
259	20250204	151500	1917386030	9270	9270	9270	9270	3
260	20250204	151400	1917358220	9250	9250	9250	9250	20
261	20250204	151300	1917173220	9250	9250	9260	9240	1131
262	20250204	151200	1906715910	9250	9250	9270	9240	1930
263	20250204	151100	1888856890	9270	9250	9270	9250	25
264	20250204	151000	1888625260	9260	9260	9260	9250	450
265	20250204	150900	1884458270	9260	9260	9260	9260	10
266	20250204	150800	1884365670	9260	9260	9260	9240	205
267	20250204	150700	1882469360	9260	9250	9260	9240	121
268	20250204	150600	1881350170	9230	9230	9230	9230	0
269	20250204	150500	1881350170	9230	9250	9250	9230	23
270	20250204	150400	1881137620	9250	9250	9250	9250	0
271	20250204	150300	1881137620	9250	9250	9250	9250	0
272	20250204	150200	1881137620	9250	9250	9250	9250	0
273	20250204	150100	1881137620	9250	9240	9250	9220	5156
274	20250204	150000	1833594770	9220	9230	9230	9220	200
275	20250204	145900	1831750760	9220	9220	9220	9220	0
276	20250204	145800	1831750760	9220	9220	9220	9220	0
277	20250204	145700	1831750760	9220	9240	9240	9220	2055
278	20250204	145600	1812791570	9260	9260	9260	9260	1
279	20250204	145500	1812782310	9260	9260	9260	9260	2
280	20250204	145400	1812763790	9270	9240	9270	9240	62
281	20250204	145300	1812189500	9220	9230	9230	9220	173
282	20250204	145200	1810594400	9220	9230	9230	9210	1005
283	20250204	145100	1801335350	9220	9220	9220	9220	300
284	20250204	145000	1798569350	9220	9230	9230	9220	1153
285	20250204	144900	1787937950	9260	9240	9260	9240	350
286	20250204	144800	1784699460	9240	9250	9250	9240	2142
287	20250204	144700	1764903530	9260	9250	9280	9250	84
288	20250204	144600	1764126430	9240	9240	9240	9230	377
289	20250204	144500	1760642960	9230	9240	9240	9230	169
290	20250204	144400	1759083080	9270	9270	9270	9270	2
291	20250204	144300	1759064540	9230	9230	9230	9230	163
292	20250204	144200	1757560050	9230	9230	9230	9230	422
293	20250204	144100	1753664990	9230	9240	9240	9230	1096
294	20250204	144000	1743548800	9230	9230	9230	9230	180
295	20250204	143900	1741887400	9250	9250	9250	9250	1
296	20250204	143800	1741878150	9260	9270	9270	9260	1054
297	20250204	143700	1732118100	9270	9280	9280	9270	693
298	20250204	143600	1725687090	9270	9260	9270	9260	1050
299	20250204	143500	1715953600	9250	9210	9250	9210	8
300	20250204	143400	1715879760	9300	9300	9300	9300	0
301	20250204	143300	1715879760	9300	9280	9300	9280	1045
302	20250204	143200	1706171200	9300	9290	9300	9260	750
303	20250204	143100	1699203450	9300	9210	9300	9210	730
304	20250204	143000	1692436050	9200	9160	9200	9160	4503
305	20250204	142900	1651175200	9160	9160	9160	9150	6769
306	20250204	142800	1589178910	9170	9180	9180	9170	512
307	20250204	142700	1584483860	9190	9190	9190	9190	1
308	20250204	142600	1584474670	9170	9180	9180	9170	1870
309	20250204	142500	1567326270	9190	9170	9190	9160	1239
310	20250204	142400	1555967460	9170	9200	9200	9170	1204
311	20250204	142300	1544926660	9170	9170	9170	9170	29
312	20250204	142200	1544660730	9170	9180	9180	9170	1989
313	20250204	142100	1526408550	9200	9200	9200	9190	334
314	20250204	142000	1523338050	9190	9200	9200	9190	697
315	20250204	141900	1516932520	9200	9200	9200	9200	1152
316	20250204	141800	1506334120	9200	9240	9240	9200	8219
317	20250204	141700	1430579470	9240	9240	9240	9230	659
318	20250204	141600	1424490410	9240	9240	9240	9240	500
319	20250204	141500	1419870410	9230	9270	9270	9230	3261
320	20250204	141400	1389710180	9270	9280	9280	9270	1682
321	20250204	141300	1374103710	9290	9300	9300	9290	1432
322	20250204	141200	1360800330	9300	9300	9300	9300	1665
323	20250204	141100	1345315830	9310	9310	9310	9310	5
324	20250204	141000	1345269280	9310	9300	9310	9300	200
325	20250204	140900	1343408280	9310	9310	9310	9310	252
326	20250204	140800	1341062160	9310	9310	9310	9310	0
327	20250204	140700	1341062160	9310	9340	9340	9310	379
328	20250204	140600	1337531100	9330	9330	9330	9330	607
329	20250204	140500	1331867790	9340	9340	9340	9340	53
330	20250204	140400	1331372770	9340	9340	9340	9340	89
331	20250204	140300	1330541510	9340	9330	9350	9330	719
332	20250204	140200	1323833150	9350	9350	9350	9350	0
333	20250204	140100	1323833150	9350	9330	9350	9330	709
334	20250204	140000	1317215980	9340	9340	9340	9340	286
335	20250204	135900	1314544740	9340	9340	9340	9340	0
336	20250204	135800	1314544740	9340	9340	9340	9340	2
337	20250204	135700	1314526060	9340	9330	9340	9330	100
338	20250204	135600	1313592440	9330	9320	9330	9320	336
339	20250204	135500	1310459420	9320	9320	9320	9320	0
340	20250204	135400	1310459420	9320	9330	9340	9320	765
341	20250204	135300	1303322970	9320	9320	9320	9320	500
342	20250204	135200	1298662970	9310	9310	9310	9310	0
343	20250204	135100	1298662970	9310	9320	9320	9310	469
344	20250204	135000	1294292060	9330	9330	9330	9330	254
345	20250204	134900	1291922240	9340	9340	9340	9340	0
346	20250204	134800	1291922240	9340	9340	9340	9340	0
347	20250204	134700	1291922240	9340	9340	9340	9340	513
348	20250204	134600	1287130820	9340	9340	9340	9340	50
349	20250204	134500	1286663820	9340	9340	9340	9340	0
350	20250204	134400	1286663820	9340	9340	9340	9340	10
351	20250204	134300	1286570420	9350	9340	9350	9340	298
352	20250204	134200	1283786150	9340	9340	9340	9340	0
353	20250204	134100	1283786150	9340	9340	9340	9320	1000
354	20250204	134000	1274458150	9340	9340	9340	9340	50
355	20250204	133900	1273991150	9310	9310	9310	9310	0
356	20250204	133800	1273991150	9310	9310	9310	9310	0
357	20250204	133700	1273991150	9310	9310	9310	9310	247
358	20250204	133600	1271691580	9300	9320	9320	9300	1353
359	20250204	133500	1259092950	9330	9330	9330	9330	173
360	20250204	133400	1257478860	9370	9370	9370	9370	0
361	20250204	133300	1257478860	9370	9370	9370	9370	0
362	20250204	133200	1257478860	9370	9370	9370	9370	0
363	20250204	133100	1257478860	9370	9370	9370	9370	0
364	20250204	133000	1257478860	9370	9370	9370	9370	0
365	20250204	132900	1257478860	9370	9330	9370	9330	419
366	20250204	132800	1253556030	9350	9350	9350	9350	0
367	20250204	132700	1253556030	9350	9350	9350	9350	0
368	20250204	132600	1253556030	9350	9350	9350	9350	0
369	20250204	132500	1253556030	9350	9350	9350	9350	0
370	20250204	132400	1253556030	9350	9350	9350	9350	0
371	20250204	132300	1253556030	9350	9350	9350	9350	20
372	20250204	132200	1253369030	9380	9380	9380	9380	0
373	20250204	132100	1253369030	9380	9380	9380	9380	4
374	20250204	132000	1253331510	9380	9360	9380	9360	700
375	20250204	131900	1246766740	9350	9350	9350	9340	210
376	20250204	131800	1244803290	9350	9350	9370	9350	667
377	20250204	131700	1238566810	9350	9340	9350	9340	619
378	20250204	131600	1232779170	9350	9340	9350	9340	8
379	20250204	131500	1232704380	9350	9320	9350	9320	97
380	20250204	131400	1231800290	9320	9330	9330	9320	350
381	20250204	131300	1228537660	9350	9350	9350	9330	1598
382	20250204	131200	1213621200	9350	9350	9350	9350	0
383	20250204	131100	1213621200	9350	9360	9360	9350	200
384	20250204	131000	1211751190	9370	9370	9370	9370	0
385	20250204	130900	1211751190	9370	9370	9370	9370	0
386	20250204	130800	1211751190	9370	9370	9370	9370	0
387	20250204	130700	1211751190	9370	9370	9370	9370	0
388	20250204	130600	1211751190	9370	9370	9370	9370	14
389	20250204	130500	1211620010	9390	9390	9390	9390	0
390	20250204	130400	1211620010	9390	9390	9390	9390	8
391	20250204	130300	1211544890	9400	9400	9400	9400	0
392	20250204	130200	1211544890	9400	9400	9400	9400	0
393	20250204	130100	1211544890	9400	9400	9400	9400	0
394	20250204	130000	1211544890	9400	9400	9400	9400	0
395	20250204	125900	1211544890	9400	9400	9400	9400	0
396	20250204	125800	1211544890	9400	9400	9400	9400	0
397	20250204	125700	1211544890	9400	9400	9400	9400	0
398	20250204	125600	1211544890	9400	9390	9400	9390	363
399	20250204	125500	1208135960	9380	9380	9380	9380	0
400	20250204	125400	1208135960	9380	9390	9390	9380	71
401	20250204	125300	1207469360	9390	9390	9390	9390	0
402	20250204	125200	1207469360	9390	9390	9390	9390	0
403	20250204	125100	1207469360	9390	9390	9390	9390	8
404	20250204	125000	1207394240	9390	9390	9390	9390	0
405	20250204	124900	1207394240	9390	9390	9390	9390	0
406	20250204	124800	1207394240	9390	9390	9390	9390	0
407	20250204	124700	1207394240	9390	9390	9390	9390	1
408	20250204	124600	1207384850	9350	9350	9350	9350	0
409	20250204	124500	1207384850	9350	9350	9350	9350	0
410	20250204	124400	1207384850	9350	9350	9350	9350	0
411	20250204	124300	1207384850	9350	9360	9360	9350	300
412	20250204	124200	1204578850	9390	9390	9390	9390	0
413	20250204	124100	1204578850	9390	9390	9390	9390	0
414	20250204	124000	1204578850	9390	9390	9390	9390	0
415	20250204	123900	1204578850	9390	9380	9390	9380	593
416	20250204	123800	1199015580	9380	9380	9380	9380	0
417	20250204	123700	1199015580	9380	9380	9380	9380	0
418	20250204	123600	1199015580	9380	9380	9380	9380	0
419	20250204	123500	1199015580	9380	9380	9380	9380	1
420	20250204	123400	1199006200	9390	9390	9390	9390	0
421	20250204	123300	1199006200	9390	9390	9390	9390	0
422	20250204	123200	1199006200	9390	9390	9390	9390	0
423	20250204	123100	1199006200	9390	9390	9390	9390	0
424	20250204	123000	1199006200	9390	9390	9390	9390	0
425	20250204	122900	1199006200	9390	9390	9390	9390	298
426	20250204	122800	1196207980	9390	9390	9390	9390	1
427	20250204	122700	1196198590	9340	9340	9340	9340	0
428	20250204	122600	1196198590	9340	9340	9340	9340	0
429	20250204	122500	1196198590	9340	9340	9340	9340	150
430	20250204	122400	1194797590	9340	9360	9360	9340	204
431	20250204	122300	1192892150	9360	9370	9370	9360	262
432	20250204	122200	1190438760	9400	9400	9400	9400	0
433	20250204	122100	1190438760	9400	9400	9400	9400	1
434	20250204	122000	1190429360	9380	9380	9380	9380	12
435	20250204	121900	1190316800	9380	9380	9380	9380	66
436	20250204	121800	1189697720	9380	9380	9380	9380	39
437	20250204	121700	1189331900	9390	9400	9400	9390	209
438	20250204	121600	1187368650	9410	9410	9410	9410	60
439	20250204	121500	1186804050	9390	9390	9390	9390	0
440	20250204	121400	1186804050	9390	9390	9390	9390	0
441	20250204	121300	1186804050	9390	9380	9390	9380	712
442	20250204	121200	1180120880	9390	9390	9390	9390	0
443	20250204	121100	1180120880	9390	9390	9390	9390	0
444	20250204	121000	1180120880	9390	9390	9390	9390	0
445	20250204	120900	1180120880	9390	9390	9390	9390	230
446	20250204	120800	1177961180	9390	9390	9390	9390	0
447	20250204	120700	1177961180	9390	9390	9390	9390	5
448	20250204	120600	1177914230	9390	9390	9390	9390	0
449	20250204	120500	1177914230	9390	9390	9390	9390	0
450	20250204	120400	1177914230	9390	9390	9390	9390	0
451	20250204	120300	1177914230	9390	9390	9390	9390	0
452	20250204	120200	1177914230	9390	9390	9390	9390	0
453	20250204	120100	1177914230	9390	9390	9390	9390	0
454	20250204	120000	1177914230	9390	9390	9390	9390	0
455	20250204	115900	1177914230	9390	9390	9390	9390	731
456	20250204	115800	1171050140	9350	9370	9370	9350	735
457	20250204	115700	1164177810	9390	9390	9390	9390	0
458	20250204	115600	1164177810	9390	9390	9390	9390	0
459	20250204	115500	1164177810	9390	9390	9390	9390	0
460	20250204	115400	1164177810	9390	9390	9390	9390	0
461	20250204	115300	1164177810	9390	9390	9390	9390	0
462	20250204	115200	1164177810	9390	9390	9390	9390	0
463	20250204	115100	1164177810	9390	9390	9390	9390	0
464	20250204	115000	1164177810	9390	9400	9400	9350	179
465	20250204	114900	1162503550	9400	9400	9400	9400	2
466	20250204	114800	1162484750	9400	9360	9400	9350	1007
467	20250204	114700	1153068900	9350	9350	9350	9350	0
468	20250204	114600	1153068900	9350	9350	9350	9350	0
469	20250204	114500	1153068900	9350	9350	9350	9350	14
470	20250204	114400	1152938000	9400	9390	9400	9390	46
471	20250204	114300	1152505780	9400	9400	9400	9400	158
472	20250204	114200	1151020580	9390	9390	9390	9360	851
473	20250204	114100	1143052190	9400	9360	9400	9360	383
474	20250204	114000	1139463990	9400	9400	9400	9400	22
475	20250204	113900	1139257190	9400	9400	9400	9400	100
476	20250204	113800	1138317190	9400	9400	9400	9400	0
477	20250204	113700	1138317190	9400	9400	9400	9400	0
478	20250204	113600	1138317190	9400	9380	9400	9380	80
479	20250204	113500	1137565890	9380	9380	9380	9380	9
480	20250204	113400	1137481470	9390	9380	9390	9380	355
481	20250204	113300	1134148160	9380	9380	9380	9380	3
482	20250204	113200	1134120020	9380	9380	9380	9380	83
483	20250204	113100	1133341480	9330	9330	9330	9330	20
484	20250204	113000	1133154880	9300	9300	9300	9300	0
485	20250204	112900	1133154880	9300	9300	9300	9300	0
486	20250204	112800	1133154880	9300	9390	9390	9300	1060
487	20250204	112700	1123263970	9410	9440	9440	9410	244
488	20250204	112600	1120967900	9440	9460	9460	9440	1126
489	20250204	112500	1110323280	9460	9460	9460	9460	15
490	20250204	112400	1110181380	9460	9450	9460	9450	695
491	20250204	112300	1103612220	9450	9410	9450	9410	4857
492	20250204	112200	1057812870	9400	9350	9400	9350	3231
493	20250204	112100	1027506960	9350	9310	9350	9310	14029
494	20250204	112000	896652260	9300	9290	9300	9290	67
495	20250204	111900	896029230	9280	9280	9280	9280	8
496	20250204	111800	895954990	9290	9280	9290	9280	132
497	20250204	111700	894730010	9280	9290	9290	9280	1091
498	20250204	111600	884605220	9280	9300	9300	9280	1008
499	20250204	111500	875250860	9310	9310	9310	9310	15
500	20250204	111400	875111210	9330	9320	9330	9320	8
501	20250204	111300	875036640	9330	9280	9330	9280	182
502	20250204	111200	873346930	9300	9300	9300	9290	1308
503	20250204	111100	861185600	9280	9280	9280	9280	0
504	20250204	111000	861185600	9280	9330	9330	9280	4200
505	20250204	110900	822113930	9330	9330	9330	9330	20
506	20250204	110800	821927330	9330	9320	9330	9320	1997
507	20250204	110700	803296420	9330	9330	9330	9330	0
508	20250204	110600	803296420	9330	9330	9330	9330	0
509	20250204	110500	803296420	9330	9330	9330	9330	0
510	20250204	110400	803296420	9330	9330	9330	9330	0
511	20250204	110300	803296420	9330	9330	9330	9300	300
512	20250204	110200	800500840	9300	9310	9310	9300	2348
513	20250204	110100	778660700	9310	9340	9340	9300	2003
514	20250204	110000	759995140	9350	9350	9350	9350	0
515	20250204	105900	759995140	9350	9350	9350	9350	0
516	20250204	105800	759995140	9350	9350	9350	9350	0
517	20250204	105700	759995140	9350	9350	9350	9350	0
518	20250204	105600	759995140	9350	9350	9350	9350	0
519	20250204	105500	759995140	9350	9340	9360	9340	243
520	20250204	105400	757722960	9360	9360	9360	9360	0
521	20250204	105300	757722960	9360	9360	9360	9360	0
522	20250204	105200	757722960	9360	9390	9390	9360	4
523	20250204	105100	757685490	9320	9320	9320	9320	0
524	20250204	105000	757685490	9320	9320	9320	9320	271
525	20250204	104900	755159770	9320	9320	9320	9320	0
526	20250204	104800	755159770	9320	9320	9320	9320	75
527	20250204	104700	754460770	9330	9330	9330	9330	1168
528	20250204	104600	743563330	9330	9350	9350	9320	2693
529	20250204	104500	718430400	9350	9350	9350	9350	0
530	20250204	104400	718430400	9350	9350	9350	9350	20
531	20250204	104300	718243400	9350	9350	9350	9350	0
532	20250204	104200	718243400	9350	9350	9350	9350	0
533	20250204	104100	718243400	9350	9350	9350	9350	0
534	20250204	104000	718243400	9350	9350	9350	9350	0
535	20250204	103900	718243400	9350	9350	9350	9350	0
536	20250204	103800	718243400	9350	9350	9350	9350	0
537	20250204	103700	718243400	9350	9370	9370	9350	523
538	20250204	103600	713349080	9390	9390	9390	9390	406
539	20250204	103500	709536740	9390	9390	9390	9390	0
540	20250204	103400	709536740	9390	9370	9390	9370	66
541	20250204	103300	708917320	9390	9390	9390	9390	10
542	20250204	103200	708823420	9360	9360	9360	9360	40
543	20250204	103100	708449020	9350	9350	9350	9350	0
544	20250204	103000	708449020	9350	9350	9350	9350	0
545	20250204	102900	708449020	9350	9350	9350	9350	408
546	20250204	102800	704634220	9400	9400	9400	9400	0
547	20250204	102700	704634220	9400	9400	9400	9400	1
548	20250204	102600	704624820	9400	9400	9400	9400	0
549	20250204	102500	704624820	9400	9400	9400	9400	20
550	20250204	102400	704436820	9400	9350	9400	9340	530
551	20250204	102300	699455330	9340	9350	9350	9340	370
552	20250204	102200	695999230	9340	9340	9340	9340	0
553	20250204	102100	695999230	9340	9340	9340	9340	0
554	20250204	102000	695999230	9340	9360	9360	9340	500
555	20250204	101900	691321700	9360	9370	9370	9360	246
556	20250204	101800	689019130	9360	9370	9370	9360	361
557	20250204	101700	685639240	9370	9370	9370	9370	0
558	20250204	101600	685639240	9370	9370	9370	9370	0
559	20250204	101500	685639240	9370	9370	9370	9370	0
560	20250204	101400	685639240	9370	9420	9420	9370	115
561	20250204	101300	684561640	9420	9370	9420	9370	501
562	20250204	101200	679867220	9370	9370	9370	9370	5
563	20250204	101100	679820370	9370	9360	9370	9360	2483
564	20250204	101000	656554760	9360	9340	9360	9340	1000
565	20250204	100900	647199600	9360	9360	9360	9360	0
566	20250204	100800	647199600	9360	9360	9360	9360	11
567	20250204	100700	647096640	9320	9320	9330	9310	1498
568	20250204	100600	633145440	9310	9310	9310	9310	0
569	20250204	100500	633145440	9310	9370	9370	9310	201
570	20250204	100400	631267820	9370	9310	9370	9310	580
571	20250204	100300	625866340	9310	9320	9320	9310	310
572	20250204	100200	622978680	9320	9370	9370	9320	1079
573	20250204	100100	612909750	9370	9390	9390	9370	95
574	20250204	100000	612018140	9400	9400	9400	9400	8
575	20250204	095900	611942940	9400	9420	9420	9390	341
576	20250204	095800	608738730	9420	9430	9430	9420	45
577	20250204	095700	608314410	9420	9450	9450	9420	797
578	20250204	095600	600796940	9430	9480	9480	9430	305
579	20250204	095500	597910540	9460	9470	9470	9450	767
580	20250204	095400	590653750	9460	9460	9460	9460	0
581	20250204	095300	590653750	9460	9470	9470	9460	776
582	20250204	095200	583305050	9450	9400	9450	9390	3508
583	20250204	095100	550166770	9430	9470	9480	9430	835
584	20250204	095000	542285120	9430	9400	9430	9400	2013
585	20250204	094900	523315460	9390	9390	9390	9390	2025
586	20250204	094800	504300710	9390	9390	9390	9390	970
587	20250204	094700	495192410	9390	9390	9390	9390	0
588	20250204	094600	495192410	9390	9390	9390	9390	383
589	20250204	094500	491596040	9350	9260	9350	9260	7126
590	20250204	094400	425315810	9260	9270	9270	9260	36
591	20250204	094300	424982370	9270	9270	9270	9270	3
592	20250204	094200	424954560	9270	9270	9270	9270	4
593	20250204	094100	424917480	9270	9270	9270	9270	156
594	20250204	094000	423471360	9270	9260	9270	9230	2730
595	20250204	093900	398246250	9270	9270	9270	9270	1050
596	20250204	093800	388512750	9260	9220	9260	9220	432
597	20250204	093700	384515910	9220	9210	9220	9210	387
598	20250204	093600	380948840	9220	9220	9220	9210	272
599	20250204	093500	378441200	9220	9210	9220	9210	317
600	20250204	093400	375521260	9210	9210	9210	9210	1
601	20250204	093300	375512050	9210	9210	9220	9210	564
602	20250204	093200	370316290	9210	9220	9270	9210	2405
603	20250204	093100	348054400	9190	9240	9260	9190	2693
604	20250204	093000	323280980	9260	9260	9270	9210	450
605	20250204	092900	319135960	9250	9230	9270	9230	1022
606	20250204	092800	309672630	9230	9210	9240	9210	305
607	20250204	092700	306860870	9220	9220	9220	9220	52
608	20250204	092600	306381430	9230	9230	9230	9210	412
609	20250204	092500	302584470	9230	9230	9230	9220	1011
610	20250204	092400	293257950	9240	9220	9240	9220	890
611	20250204	092300	285040690	9220	9220	9220	9210	62
612	20250204	092200	284469150	9220	9210	9220	9190	712
613	20250204	092100	277915420	9210	9270	9270	9190	11077
614	20250204	092000	175923840	9270	9270	9270	9270	54
615	20250204	091900	175423260	9270	9270	9290	9220	973
616	20250204	091800	166431000	9270	9320	9320	9270	600
617	20250204	091700	160863950	9320	9310	9320	9310	402
618	20250204	091600	157118690	9320	9250	9320	9240	509
619	20250204	091500	152404180	9240	9250	9250	9240	417
620	20250204	091400	148547150	9250	9230	9250	9210	2230
621	20250204	091300	127921920	9210	9200	9210	9200	587
622	20250204	091200	122518650	9200	9280	9280	9200	3592
623	20250204	091100	89399010	9320	9280	9320	9280	316
624	20250204	091000	86455970	9300	9320	9320	9270	3604
625	20250204	090900	52953310	9320	9330	9330	9320	10
626	20250204	090800	52860060	9310	9340	9340	9310	247
627	20250204	090700	50559080	9300	9320	9320	9300	1714
628	20250204	090600	34606210	9320	9320	9320	9320	77
629	20250204	090500	33888570	9320	9310	9320	9310	605
630	20250204	090400	28254970	9310	9320	9320	9310	701
631	20250204	090300	21723680	9300	9300	9300	9300	500
632	20250204	090200	17073680	9300	9340	9340	9290	917
633	20250204	090100	8537800	9340	9340	9340	9340	675
634	20250204	090000	2233300	9310	9310	9310	9310	130