KissMeData/085670/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195500	1097984050	4995	4995	4995	4995	3465
3	20250204	195400	1097984050	4995	4995	4995	4995	0
4	20250204	195300	1097984050	4995	4995	4995	4995	0
5	20250204	195200	1097984050	4995	4995	4995	4995	0
6	20250204	195100	1097984050	4995	4995	4995	4995	0
7	20250204	195000	1097984050	4995	4995	4995	4995	0
8	20250204	194900	1097984050	4995	4995	4995	4995	0
9	20250204	194800	1097984050	4995	4995	4995	4995	0
10	20250204	194700	1097984050	4995	4995	4995	4995	0
11	20250204	194600	1097984050	4995	4995	4995	4995	0
12	20250204	194500	1097984050	4995	4995	4995	4995	0
13	20250204	194400	1097984050	4995	4995	4995	4995	0
14	20250204	194300	1097984050	4995	4995	4995	4995	0
15	20250204	194200	1097984050	4995	4995	4995	4995	0
16	20250204	194100	1097984050	4995	4995	4995	4995	0
17	20250204	194000	1097984050	4995	4995	4995	4995	0
18	20250204	193900	1097984050	4995	4995	4995	4995	0
19	20250204	193800	1097984050	4995	4995	4995	4995	0
20	20250204	193700	1097984050	4995	4995	4995	4995	0
21	20250204	193600	1097984050	4995	4995	4995	4995	0
22	20250204	193500	1097984050	4995	4995	4995	4995	0
23	20250204	193400	1097984050	4995	4995	4995	4995	0
24	20250204	193300	1097984050	4995	4995	4995	4995	0
25	20250204	193200	1097984050	4995	4995	4995	4995	0
26	20250204	193100	1097984050	4995	4995	4995	4995	0
27	20250204	193000	1097984050	4995	4995	4995	4995	0
28	20250204	192900	1097984050	4995	4995	4995	4995	0
29	20250204	192800	1097984050	4995	4995	4995	4995	0
30	20250204	192700	1097984050	4995	4995	4995	4995	0
31	20250204	192600	1097984050	4995	4995	4995	4995	0
32	20250204	192500	1097984050	4995	4995	4995	4995	3465
33	20250204	192400	1097984050	4995	4995	4995	4995	0
34	20250204	192300	1097984050	4995	4995	4995	4995	0
35	20250204	192200	1097984050	4995	4995	4995	4995	0
36	20250204	192100	1097984050	4995	4995	4995	4995	0
37	20250204	192000	1097984050	4995	4995	4995	4995	0
38	20250204	191900	1097984050	4995	4995	4995	4995	0
39	20250204	191800	1097984050	4995	4995	4995	4995	0
40	20250204	191700	1097984050	4995	4995	4995	4995	0
41	20250204	191600	1097984050	4995	4995	4995	4995	0
42	20250204	191500	1097984050	4995	4995	4995	4995	0
43	20250204	191400	1097984050	4995	4995	4995	4995	0
44	20250204	191300	1097984050	4995	4995	4995	4995	0
45	20250204	191200	1097984050	4995	4995	4995	4995	0
46	20250204	191100	1097984050	4995	4995	4995	4995	0
47	20250204	191000	1097984050	4995	4995	4995	4995	0
48	20250204	190900	1097984050	4995	4995	4995	4995	0
49	20250204	190800	1097984050	4995	4995	4995	4995	0
50	20250204	190700	1097984050	4995	4995	4995	4995	0
51	20250204	190600	1097984050	4995	4995	4995	4995	0
52	20250204	190500	1097984050	4995	4995	4995	4995	0
53	20250204	190400	1097984050	4995	4995	4995	4995	0
54	20250204	190300	1097984050	4995	4995	4995	4995	0
55	20250204	190200	1097984050	4995	4995	4995	4995	0
56	20250204	190100	1097984050	4995	4995	4995	4995	0
57	20250204	190000	1097984050	4995	4995	4995	4995	0
58	20250204	185900	1097984050	4995	4995	4995	4995	0
59	20250204	185800	1097984050	4995	4995	4995	4995	0
60	20250204	185700	1097984050	4995	4995	4995	4995	0
61	20250204	185600	1097984050	4995	4995	4995	4995	0
62	20250204	185500	1097984050	4995	4995	4995	4995	3465
63	20250204	185400	1097984050	4995	4995	4995	4995	0
64	20250204	185300	1097984050	4995	4995	4995	4995	0
65	20250204	185200	1097984050	4995	4995	4995	4995	0
66	20250204	185100	1097984050	4995	4995	4995	4995	0
67	20250204	185000	1097984050	4995	4995	4995	4995	0
68	20250204	184900	1097984050	4995	4995	4995	4995	0
69	20250204	184800	1097984050	4995	4995	4995	4995	0
70	20250204	184700	1097984050	4995	4995	4995	4995	0
71	20250204	184600	1097984050	4995	4995	4995	4995	0
72	20250204	184500	1097984050	4995	4995	4995	4995	0
73	20250204	184400	1097984050	4995	4995	4995	4995	0
74	20250204	184300	1097984050	4995	4995	4995	4995	0
75	20250204	184200	1097984050	4995	4995	4995	4995	0
76	20250204	184100	1097984050	4995	4995	4995	4995	0
77	20250204	184000	1097984050	4995	4995	4995	4995	0
78	20250204	183900	1097984050	4995	4995	4995	4995	0
79	20250204	183800	1097984050	4995	4995	4995	4995	0
80	20250204	183700	1097984050	4995	4995	4995	4995	0
81	20250204	183600	1097984050	4995	4995	4995	4995	0
82	20250204	183500	1097984050	4995	4995	4995	4995	0
83	20250204	183400	1097984050	4995	4995	4995	4995	0
84	20250204	183300	1097984050	4995	4995	4995	4995	0
85	20250204	183200	1097984050	4995	4995	4995	4995	0
86	20250204	183100	1097984050	4995	4995	4995	4995	0
87	20250204	183000	1097984050	4995	4995	4995	4995	0
88	20250204	182900	1097984050	4995	4995	4995	4995	0
89	20250204	182800	1097984050	4995	4995	4995	4995	0
90	20250204	182700	1097984050	4995	4995	4995	4995	0
91	20250204	182600	1097984050	4995	4995	4995	4995	0
92	20250204	182500	1097984050	4995	4995	4995	4995	3465
93	20250204	182400	1097984050	4995	4995	4995	4995	0
94	20250204	182300	1097984050	4995	4995	4995	4995	0
95	20250204	182200	1097984050	4995	4995	4995	4995	0
96	20250204	182100	1097984050	4995	4995	4995	4995	0
97	20250204	182000	1097984050	4995	4995	4995	4995	0
98	20250204	181900	1097984050	4995	4995	4995	4995	0
99	20250204	181800	1097984050	4995	4995	4995	4995	0
100	20250204	181700	1097984050	4995	4995	4995	4995	0
101	20250204	181600	1097984050	4995	4995	4995	4995	0
102	20250204	181500	1097984050	4995	4995	4995	4995	0
103	20250204	181400	1097984050	4995	4995	4995	4995	0
104	20250204	181300	1097984050	4995	4995	4995	4995	0
105	20250204	181200	1097984050	4995	4995	4995	4995	0
106	20250204	181100	1097984050	4995	4995	4995	4995	0
107	20250204	181000	1097984050	4995	4995	4995	4995	0
108	20250204	180900	1097984050	4995	4995	4995	4995	0
109	20250204	180800	1097984050	4995	4995	4995	4995	0
110	20250204	180700	1097984050	4995	4995	4995	4995	0
111	20250204	180600	1097984050	4995	4995	4995	4995	0
112	20250204	180500	1097984050	4995	4995	4995	4995	0
113	20250204	180400	1097984050	4995	4995	4995	4995	0
114	20250204	180300	1097984050	4995	4995	4995	4995	0
115	20250204	180200	1097984050	4995	4995	4995	4995	0
116	20250204	180100	1097984050	4995	4995	4995	4995	0
117	20250204	180000	1097984050	4995	4995	4995	4995	0
118	20250204	175900	1097984050	4995	4995	4995	4995	0
119	20250204	175800	1097984050	4995	4995	4995	4995	0
120	20250204	175700	1097984050	4995	4995	4995	4995	0
121	20250204	175600	1097984050	4995	4995	4995	4995	0
122	20250204	175500	1097984050	4995	4995	4995	4995	3465
123	20250204	175400	1097984050	4995	4995	4995	4995	0
124	20250204	175300	1097984050	4995	4995	4995	4995	0
125	20250204	175200	1097984050	4995	4995	4995	4995	0
126	20250204	175100	1097984050	4995	4995	4995	4995	0
127	20250204	175000	1097984050	4995	4995	4995	4995	0
128	20250204	174900	1097984050	4995	4995	4995	4995	0
129	20250204	174800	1097984050	4995	4995	4995	4995	0
130	20250204	174700	1097984050	4995	4995	4995	4995	0
131	20250204	174600	1097984050	4995	4995	4995	4995	0
132	20250204	174500	1097984050	4995	4995	4995	4995	0
133	20250204	174400	1097984050	4995	4995	4995	4995	0
134	20250204	174300	1097984050	4995	4995	4995	4995	0
135	20250204	174200	1097984050	4995	4995	4995	4995	0
136	20250204	174100	1097984050	4995	4995	4995	4995	0
137	20250204	174000	1097984050	4995	4995	4995	4995	0
138	20250204	173900	1097984050	4995	4995	4995	4995	0
139	20250204	173800	1097984050	4995	4995	4995	4995	0
140	20250204	173700	1097984050	4995	4995	4995	4995	0
141	20250204	173600	1097984050	4995	4995	4995	4995	0
142	20250204	173500	1097984050	4995	4995	4995	4995	0
143	20250204	173400	1097984050	4995	4995	4995	4995	0
144	20250204	173300	1097984050	4995	4995	4995	4995	0
145	20250204	173200	1097984050	4995	4995	4995	4995	0
146	20250204	173100	1097984050	4995	4995	4995	4995	0
147	20250204	173000	1097984050	4995	4995	4995	4995	0
148	20250204	172900	1097984050	4995	4995	4995	4995	0
149	20250204	172800	1097984050	4995	4995	4995	4995	0
150	20250204	172700	1097984050	4995	4995	4995	4995	0
151	20250204	172600	1097984050	4995	4995	4995	4995	0
152	20250204	172500	1097984050	4995	4995	4995	4995	3465
153	20250204	172400	1097984050	4995	4995	4995	4995	0
154	20250204	172300	1097984050	4995	4995	4995	4995	0
155	20250204	172200	1097984050	4995	4995	4995	4995	0
156	20250204	172100	1097984050	4995	4995	4995	4995	0
157	20250204	172000	1097984050	4995	4995	4995	4995	0
158	20250204	171900	1097984050	4995	4995	4995	4995	0
159	20250204	171800	1097984050	4995	4995	4995	4995	0
160	20250204	171700	1097984050	4995	4995	4995	4995	0
161	20250204	171600	1097984050	4995	4995	4995	4995	0
162	20250204	171500	1097984050	4995	4995	4995	4995	0
163	20250204	171400	1097984050	4995	4995	4995	4995	0
164	20250204	171300	1097984050	4995	4995	4995	4995	0
165	20250204	171200	1097984050	4995	4995	4995	4995	0
166	20250204	171100	1097984050	4995	4995	4995	4995	0
167	20250204	171000	1097984050	4995	4995	4995	4995	0
168	20250204	170900	1097984050	4995	4995	4995	4995	0
169	20250204	170800	1097984050	4995	4995	4995	4995	0
170	20250204	170700	1097984050	4995	4995	4995	4995	0
171	20250204	170600	1097984050	4995	4995	4995	4995	0
172	20250204	170500	1097984050	4995	4995	4995	4995	0
173	20250204	170400	1097984050	4995	4995	4995	4995	0
174	20250204	170300	1097984050	4995	4995	4995	4995	0
175	20250204	170200	1097984050	4995	4995	4995	4995	0
176	20250204	170100	1097984050	4995	4995	4995	4995	0
177	20250204	170000	1097984050	4995	4995	4995	4995	0
178	20250204	165900	1097984050	4995	4995	4995	4995	0
179	20250204	165800	1097984050	4995	4995	4995	4995	0
180	20250204	165700	1097984050	4995	4995	4995	4995	0
181	20250204	165600	1097984050	4995	4995	4995	4995	0
182	20250204	165500	1097984050	4995	4995	4995	4995	3465
183	20250204	165400	1097984050	4995	4995	4995	4995	0
184	20250204	165300	1097984050	4995	4995	4995	4995	0
185	20250204	165200	1097984050	4995	4995	4995	4995	0
186	20250204	165100	1097984050	4995	4995	4995	4995	0
187	20250204	165000	1097984050	4995	4995	4995	4995	0
188	20250204	164900	1097984050	4995	4995	4995	4995	0
189	20250204	164800	1097984050	4995	4995	4995	4995	0
190	20250204	164700	1097984050	4995	4995	4995	4995	0
191	20250204	164600	1097984050	4995	4995	4995	4995	0
192	20250204	164500	1097984050	4995	4995	4995	4995	0
193	20250204	164400	1097984050	4995	4995	4995	4995	0
194	20250204	164300	1097984050	4995	4995	4995	4995	0
195	20250204	164200	1097984050	4995	4995	4995	4995	0
196	20250204	164100	1097984050	4995	4995	4995	4995	0
197	20250204	164000	1097984050	4995	4995	4995	4995	0
198	20250204	163900	1097984050	4995	4995	4995	4995	0
199	20250204	163800	1097984050	4995	4995	4995	4995	0
200	20250204	163700	1097984050	4995	4995	4995	4995	0
201	20250204	163600	1097984050	4995	4995	4995	4995	0
202	20250204	163500	1097984050	4995	4995	4995	4995	0
203	20250204	163400	1097984050	4995	4995	4995	4995	0
204	20250204	163300	1097984050	4995	4995	4995	4995	0
205	20250204	163200	1097984050	4995	4995	4995	4995	0
206	20250204	163100	1097984050	4995	4995	4995	4995	0
207	20250204	163000	1097984050	4995	4995	4995	4995	0
208	20250204	162900	1097984050	4995	4995	4995	4995	0
209	20250204	162800	1097984050	4995	4995	4995	4995	0
210	20250204	162700	1097984050	4995	4995	4995	4995	0
211	20250204	162600	1097984050	4995	4995	4995	4995	0
212	20250204	162500	1097984050	4995	4995	4995	4995	3465
213	20250204	162400	1097984050	4995	4995	4995	4995	0
214	20250204	162300	1097984050	4995	4995	4995	4995	0
215	20250204	162200	1097984050	4995	4995	4995	4995	0
216	20250204	162100	1097984050	4995	4995	4995	4995	0
217	20250204	162000	1097984050	4995	4995	4995	4995	0
218	20250204	161900	1097984050	4995	4995	4995	4995	0
219	20250204	161800	1097984050	4995	4995	4995	4995	0
220	20250204	161700	1097984050	4995	4995	4995	4995	0
221	20250204	161600	1097984050	4995	4995	4995	4995	0
222	20250204	161500	1097984050	4995	4995	4995	4995	0
223	20250204	161400	1097984050	4995	4995	4995	4995	0
224	20250204	161300	1097984050	4995	4995	4995	4995	0
225	20250204	161200	1097984050	4995	4995	4995	4995	0
226	20250204	161100	1097984050	4995	4995	4995	4995	0
227	20250204	161000	1097984050	4995	4995	4995	4995	0
228	20250204	160900	1097984050	4995	4995	4995	4995	0
229	20250204	160800	1097984050	4995	4995	4995	4995	0
230	20250204	160700	1097984050	4995	4995	4995	4995	0
231	20250204	160600	1097984050	4995	4995	4995	4995	0
232	20250204	160500	1097984050	4995	4995	4995	4995	0
233	20250204	160400	1097984050	4995	4995	4995	4995	0
234	20250204	160300	1097984050	4995	4995	4995	4995	0
235	20250204	160200	1097984050	4995	4995	4995	4995	0
236	20250204	160100	1097984050	4995	4995	4995	4995	0
237	20250204	160000	1097984050	4995	4995	4995	4995	0
238	20250204	155900	1097984050	4995	4995	4995	4995	0
239	20250204	155800	1097984050	4995	4995	4995	4995	0
240	20250204	155700	1097984050	4995	4995	4995	4995	0
241	20250204	155600	1097984050	4995	4995	4995	4995	0
242	20250204	155500	1097984050	4995	4995	4995	4995	3465
243	20250204	155400	1097984050	4995	4995	4995	4995	0
244	20250204	155300	1097984050	4995	4995	4995	4995	0
245	20250204	155200	1097984050	4995	4995	4995	4995	0
246	20250204	155100	1097984050	4995	4995	4995	4995	0
247	20250204	155000	1097984050	4995	4995	4995	4995	0
248	20250204	154900	1097984050	4995	4995	4995	4995	0
249	20250204	154800	1097984050	4995	4995	4995	4995	0
250	20250204	154700	1097984050	4995	4995	4995	4995	0
251	20250204	154600	1097984050	4995	4995	4995	4995	0
252	20250204	154500	1097984050	4995	4995	4995	4995	0
253	20250204	154400	1097984050	4995	4995	4995	4995	0
254	20250204	154300	1097984050	4995	4995	4995	4995	0
255	20250204	154200	1097984050	4995	4995	4995	4995	0
256	20250204	154100	1097984050	4995	4995	4995	4995	0
257	20250204	154000	1097984050	4995	4995	4995	4995	0
258	20250204	153900	1097984050	4995	4995	4995	4995	0
259	20250204	153800	1097984050	4995	4995	4995	4995	0
260	20250204	153700	1097984050	4995	4995	4995	4995	0
261	20250204	153600	1097984050	4995	4995	4995	4995	0
262	20250204	153500	1097984050	4995	4995	4995	4995	0
263	20250204	153400	1097984050	4995	4995	4995	4995	0
264	20250204	153300	1097984050	4995	4995	4995	4995	0
265	20250204	153200	1097984050	4995	4995	4995	4995	0
266	20250204	153100	1097984050	4995	4995	4995	4995	0
267	20250204	153000	1097984050	4995	4995	4995	4995	3465
268	20250204	152900	1080676375	5020	5020	5020	5020	0
269	20250204	152800	1080676375	5020	5020	5020	5020	0
270	20250204	152700	1080676375	5020	5020	5020	5020	0
271	20250204	152600	1080676375	5020	5020	5020	5020	0
272	20250204	152500	1080676375	5020	5020	5020	5020	0
273	20250204	152400	1080676375	5020	5020	5020	5020	0
274	20250204	152300	1080676375	5020	5020	5020	5020	0
275	20250204	152200	1080676375	5020	5020	5020	5020	0
276	20250204	152100	1080676375	5020	5020	5020	5020	0
277	20250204	152000	1080676375	5020	5020	5020	5020	0
278	20250204	151900	1080676375	5020	5020	5020	5020	2
279	20250204	151800	1080666335	5020	5020	5020	4995	255
280	20250204	151700	1079390690	5010	5010	5020	5010	706
281	20250204	151600	1075853610	5000	5010	5010	5000	158
282	20250204	151500	1075063440	5010	4980	5020	4980	569
283	20250204	151400	1072227600	5020	5010	5020	5010	286
284	20250204	151300	1070794730	5010	5000	5010	4985	1201
285	20250204	151200	1064802730	5010	5000	5010	4990	207
286	20250204	151100	1063769600	5020	5020	5020	5020	0
287	20250204	151000	1063769600	5020	5020	5020	5020	176
288	20250204	150900	1062886080	5030	5030	5030	5030	0
289	20250204	150800	1062886080	5030	5030	5030	5030	0
290	20250204	150700	1062886080	5030	4980	5030	4980	232
291	20250204	150600	1061728310	4980	5010	5010	4980	41
292	20250204	150500	1061523040	5000	4980	5010	4980	62
293	20250204	150400	1061213930	4980	5010	5010	4980	77
294	20250204	150300	1060829565	5010	5010	5010	5010	2
295	20250204	150200	1060819545	4985	5010	5010	4985	51
296	20250204	150100	1060565285	4985	5020	5020	4985	102
297	20250204	150000	1060056745	4980	5020	5020	4980	472
298	20250204	145900	1057702960	5000	5030	5030	5000	271
299	20250204	145800	1056345830	5000	5000	5000	5000	182
300	20250204	145700	1055435830	5020	5020	5020	5020	548
301	20250204	145600	1052684870	5020	5020	5020	5020	0
302	20250204	145500	1052684870	5020	5020	5020	5020	0
303	20250204	145400	1052684870	5020	5020	5020	5020	104
304	20250204	145300	1052162790	5020	5020	5020	5000	29
305	20250204	145200	1052017290	5020	5020	5020	5020	0
306	20250204	145100	1052017290	5020	5000	5020	5000	70
307	20250204	145000	1051665930	5000	5000	5000	5000	0
308	20250204	144900	1051665930	5000	5020	5020	5000	212
309	20250204	144800	1050602690	5000	5020	5020	5000	2
310	20250204	144700	1050592670	5020	5020	5020	5020	691
311	20250204	144600	1047123850	5020	5000	5020	5000	1273
312	20250204	144500	1040748760	5000	4995	5000	4995	577
313	20250204	144400	1037863765	5000	4995	5000	4995	44
314	20250204	144300	1037643980	4995	4995	4995	4995	1
315	20250204	144200	1037638985	4985	4985	4985	4985	69
316	20250204	144100	1037295020	4985	4985	4985	4985	365
317	20250204	144000	1035475495	4985	4980	4985	4980	166
318	20250204	143900	1034648100	4995	4980	5000	4980	834
319	20250204	143800	1030483300	4980	4980	4980	4980	234
320	20250204	143700	1029317980	4980	4980	4980	4980	127
321	20250204	143600	1028685520	5000	4985	5000	4985	131
322	20250204	143500	1028032450	4985	4985	5000	4985	94
323	20250204	143400	1027563830	4985	4985	4985	4985	138
324	20250204	143300	1026875900	5000	4980	5000	4980	102
325	20250204	143200	1026367740	5000	4980	5000	4980	48
326	20250204	143100	1026128630	4980	5000	5000	4980	52
327	20250204	143000	1025869370	5000	5000	5000	4980	98
328	20250204	142900	1025380850	4975	4975	4975	4975	40
329	20250204	142800	1025181850	5000	4975	5000	4975	199
330	20250204	142700	1024191800	4975	4980	5000	4975	1121
331	20250204	142600	1018611850	4975	4990	4990	4975	1307
332	20250204	142500	1012097605	4995	4995	4995	4995	276
333	20250204	142400	1010718985	4995	4995	4995	4980	486
334	20250204	142300	1008293800	4995	4995	4995	4995	10
335	20250204	142200	1008243850	5000	5000	5000	5000	5
336	20250204	142100	1008218850	5010	5010	5010	4980	1010
337	20250204	142000	1003181410	5000	4995	5000	4995	278
338	20250204	141900	1001791420	5010	5000	5010	4995	21
339	20250204	141800	1001686460	5010	5010	5010	5010	35
340	20250204	141700	1001511110	5000	5000	5000	5000	2001
341	20250204	141600	991506110	5000	5000	5000	5000	1
342	20250204	141500	991501110	5020	5020	5020	5000	1339
343	20250204	141400	984788830	5020	5000	5020	5000	409
344	20250204	141300	982735790	5000	5020	5020	5000	3000
345	20250204	141200	967717100	5030	5040	5040	5020	1503
346	20250204	141100	960157110	5030	5030	5030	5030	0
347	20250204	141000	960157110	5030	5030	5050	5030	21
348	20250204	140900	960051460	5050	5050	5050	5050	542
349	20250204	140800	957314360	5050	5030	5050	5030	220
350	20250204	140700	956207740	5040	5070	5070	5040	1670
351	20250204	140600	947782900	5050	5050	5050	5050	0
352	20250204	140500	947782900	5050	5050	5090	5050	279
353	20250204	140400	946373910	5060	5090	5090	5060	940
354	20250204	140300	941613750	5090	5090	5090	5090	1
355	20250204	140200	941608660	5080	5090	5090	5070	183
356	20250204	140100	940680820	5070	5090	5090	5070	1005
357	20250204	140000	935565470	5060	5070	5080	5060	1791
358	20250204	135900	926485250	5090	5090	5090	5090	1
359	20250204	135800	926480160	5070	5070	5070	5070	20
360	20250204	135700	926378760	5090	5090	5090	5090	0
361	20250204	135600	926378760	5090	5090	5090	5080	65
362	20250204	135500	926047950	5090	5070	5090	5070	4158
363	20250204	135400	904929700	5070	5050	5070	5050	5320
364	20250204	135300	877992810	5050	5060	5060	5050	2502
365	20250204	135200	865352690	5050	5050	5060	5050	2505
366	20250204	135100	852702380	5060	5060	5060	5060	3
367	20250204	135000	852687200	5060	5060	5060	5060	7
368	20250204	134900	852651780	5070	5070	5070	5050	13960
369	20250204	134800	782064580	5080	5060	5080	5060	101
370	20250204	134700	781553500	5080	5080	5080	5080	1001
371	20250204	134600	776468420	5070	5070	5070	5070	420
372	20250204	134500	774339020	5070	5060	5070	5060	1212
373	20250204	134400	768206190	5070	5070	5070	5070	1
374	20250204	134300	768201120	5080	5080	5080	5080	0
375	20250204	134200	768201120	5080	5080	5080	5080	1
376	20250204	134100	768196040	5090	5090	5090	5090	0
377	20250204	134000	768196040	5090	5090	5090	5090	1
378	20250204	133900	768190950	5090	5080	5090	5080	6614
379	20250204	133800	734591810	5090	5090	5090	5090	286
380	20250204	133700	733136070	5090	5090	5090	5090	54
381	20250204	133600	732861210	5090	5090	5100	5090	203
382	20250204	133500	731827720	5090	5090	5100	5090	7186
383	20250204	133400	695250960	5090	5090	5090	5090	3
384	20250204	133300	695235690	5090	5100	5100	5090	513
385	20250204	133200	692624510	5090	5090	5100	5090	514
386	20250204	133100	690007740	5100	5100	5100	5100	50
387	20250204	133000	689752740	5100	5100	5110	5100	1396
388	20250204	132900	682633090	5100	5110	5110	5090	168
389	20250204	132800	681776440	5110	5090	5110	5080	7907
390	20250204	132700	641456900	5100	5070	5100	5070	7089
391	20250204	132600	605390770	5080	5060	5080	5060	1042
392	20250204	132500	600106600	5050	5050	5050	5050	200
393	20250204	132400	599096600	5040	5060	5060	5040	296
394	20250204	132300	597603100	5040	5060	5060	5040	46
395	20250204	132200	597371160	5040	5050	5060	5040	5450
396	20250204	132100	569853110	5060	5060	5060	5060	2846
397	20250204	132000	555452350	5080	5070	5080	5070	5
398	20250204	131900	555426970	5070	5070	5080	5060	2529
399	20250204	131800	542605930	5080	5040	5080	5040	9744
400	20250204	131700	493279170	5040	5040	5050	5040	108
401	20250204	131600	492734820	5040	5020	5040	5020	6760
402	20250204	131500	458743170	5020	5010	5020	5010	732
403	20250204	131400	455074580	5000	5000	5000	5000	506
404	20250204	131300	452544580	5000	5000	5000	5000	0
405	20250204	131200	452544580	5000	5000	5000	5000	1
406	20250204	131100	452539580	5000	5000	5000	5000	3
407	20250204	131000	452524580	5000	5000	5000	4990	63
408	20250204	130900	452209695	5000	5000	5000	5000	0
409	20250204	130800	452209695	5000	5000	5000	5000	0
410	20250204	130700	452209695	5000	5000	5000	5000	0
411	20250204	130600	452209695	5000	4995	5000	4995	350
412	20250204	130500	450461350	5000	4990	5000	4975	502
413	20250204	130400	447961385	5000	5000	5000	5000	0
414	20250204	130300	447961385	5000	5000	5000	5000	0
415	20250204	130200	447961385	5000	5000	5000	5000	0
416	20250204	130100	447961385	5000	5000	5000	5000	0
417	20250204	130000	447961385	5000	5000	5000	5000	0
418	20250204	125900	447961385	5000	5000	5000	5000	20
419	20250204	125800	447861385	5000	5000	5000	5000	20
420	20250204	125700	447761385	5000	5000	5000	5000	0
421	20250204	125600	447761385	5000	5000	5000	5000	0
422	20250204	125500	447761385	5000	5000	5000	5000	1
423	20250204	125400	447756385	4980	4990	4990	4980	499
424	20250204	125300	445269445	5000	5000	5000	5000	0
425	20250204	125200	445269445	5000	5010	5010	4995	212
426	20250204	125100	444210485	5000	4995	5000	4995	753
427	20250204	125000	440446985	4995	4995	4995	4995	1
428	20250204	124900	440441990	5010	4995	5010	4995	4
429	20250204	124800	440421980	4995	4995	4995	4995	50
430	20250204	124700	440172230	5000	5010	5010	5000	611
431	20250204	124600	437117020	5010	5010	5010	5000	60
432	20250204	124500	436816820	5020	5020	5020	5020	40
433	20250204	124400	436616020	5020	5020	5020	5020	87
434	20250204	124300	436179280	5020	5000	5020	5000	60
435	20250204	124200	435878780	5020	5010	5020	5010	275
436	20250204	124100	434501010	5010	5010	5010	5010	131
437	20250204	124000	433844700	5010	5010	5010	5010	300
438	20250204	123900	432341700	5010	5010	5010	5010	49
439	20250204	123800	432096210	5000	5000	5000	5000	4
440	20250204	123700	432076210	5010	5010	5010	5010	1
441	20250204	123600	432071200	5000	5000	5000	5000	4
442	20250204	123500	432051200	5000	5000	5000	5000	247
443	20250204	123400	430816200	5000	5000	5000	5000	76
444	20250204	123300	430436200	5000	4995	5000	4995	2
445	20250204	123200	430426205	5000	5000	5000	5000	0
446	20250204	123100	430426205	5000	5000	5000	5000	0
447	20250204	123000	430426205	5000	5000	5000	5000	0
448	20250204	122900	430426205	5000	5000	5000	5000	5
449	20250204	122800	430401205	5010	5010	5010	5010	1
450	20250204	122700	430396195	5000	5000	5000	5000	107
451	20250204	122600	429861195	5010	5010	5010	5010	0
452	20250204	122500	429861195	5010	5010	5010	5010	0
453	20250204	122400	429861195	5010	5010	5010	5010	0
454	20250204	122300	429861195	5010	5010	5010	5010	4
455	20250204	122200	429841155	5010	5010	5010	5010	57
456	20250204	122100	429555585	5010	5010	5010	5010	0
457	20250204	122000	429555585	5010	5010	5010	5010	11
458	20250204	121900	429500475	5000	5000	5000	5000	0
459	20250204	121800	429500475	5000	5000	5000	5000	2
460	20250204	121700	429490475	5000	5000	5000	5000	1529
461	20250204	121600	421845475	5000	5000	5000	5000	0
462	20250204	121500	421845475	5000	5000	5000	5000	10
463	20250204	121400	421795475	5000	5000	5000	5000	0
464	20250204	121300	421795475	5000	5000	5000	5000	0
465	20250204	121200	421795475	5000	5000	5000	5000	10
466	20250204	121100	421745475	5000	5000	5000	5000	0
467	20250204	121000	421745475	5000	5000	5000	5000	897
468	20250204	120900	417260475	5000	5000	5000	5000	0
469	20250204	120800	417260475	5000	5000	5000	5000	0
470	20250204	120700	417260475	5000	5010	5010	5000	517
471	20250204	120600	414670385	5010	5010	5010	5010	1000
472	20250204	120500	409660385	5010	5010	5010	5010	0
473	20250204	120400	409660385	5010	5010	5010	5010	1
474	20250204	120300	409655375	5010	5010	5010	5010	3
475	20250204	120200	409640345	5010	5010	5010	5010	625
476	20250204	120100	406509095	5010	5010	5010	5010	5
477	20250204	120000	406484045	5010	5000	5010	5000	2396
478	20250204	115900	394499045	5000	5000	5000	5000	24
479	20250204	115800	394379045	5000	5000	5000	5000	5
480	20250204	115700	394354045	4995	4995	4995	4995	725
481	20250204	115600	390732670	4995	4995	4995	4995	20
482	20250204	115500	390632770	4995	4995	4995	4995	5
483	20250204	115400	390607795	4995	4995	4995	4995	25
484	20250204	115300	390482920	4995	4990	4995	4990	73
485	20250204	115200	390118290	4990	4995	4995	4990	25
486	20250204	115100	389993435	4995	4995	4995	4995	5
487	20250204	115000	389968460	4995	4995	4995	4995	46
488	20250204	114900	389738690	4995	4995	4995	4995	40
489	20250204	114800	389538890	4995	4995	4995	4995	14
490	20250204	114700	389468960	4995	4995	4995	4995	23
491	20250204	114600	389354075	4980	5000	5000	4980	2170
492	20250204	114500	378541995	4990	5000	5000	4990	173
493	20250204	114400	377678405	5000	5000	5000	5000	4
494	20250204	114300	377658405	5000	5000	5000	5000	25
495	20250204	114200	377533405	5000	5000	5000	5000	176
496	20250204	114100	376653405	5000	5000	5000	5000	5
497	20250204	114000	376628405	4990	4990	4990	4990	41
498	20250204	113900	376423815	4990	5010	5010	4990	653
499	20250204	113800	373164925	5010	5010	5010	5010	25
500	20250204	113700	373039675	5010	5010	5010	5010	4
501	20250204	113600	373019635	5010	5010	5010	5010	25
502	20250204	113500	372894385	5010	4995	5010	4995	565
503	20250204	113400	370071215	4995	4995	4995	4995	0
504	20250204	113300	370071215	4995	5010	5010	4995	66
505	20250204	113200	369741470	5010	5010	5010	5010	21
506	20250204	113100	369636260	5010	5010	5010	5010	25
507	20250204	113000	369511010	4995	5010	5010	4995	221
508	20250204	112900	368406200	5010	5000	5010	5000	141
509	20250204	112800	367700900	5000	5000	5000	5000	20
510	20250204	112700	367600900	5000	5000	5000	5000	10
511	20250204	112600	367550900	4995	5010	5010	4995	313
512	20250204	112500	365986875	5000	5010	5010	5000	130
513	20250204	112400	365336575	5010	5010	5010	5010	31
514	20250204	112300	365181265	5000	5000	5000	5000	36
515	20250204	112200	365001265	5000	5010	5010	5000	1317
516	20250204	112100	358416215	5010	5020	5020	5010	2063
517	20250204	112000	348080385	5020	5020	5020	5020	5
518	20250204	111900	348055285	5010	5020	5020	5010	14
519	20250204	111800	347985105	5020	5020	5020	5020	2
520	20250204	111700	347975065	5010	5010	5010	5010	354
521	20250204	111600	346201525	5020	5020	5020	5020	4
522	20250204	111500	346181445	5020	5020	5020	5020	94
523	20250204	111400	345709565	5020	5020	5020	5020	922
524	20250204	111300	341081125	5030	5030	5030	5030	5
525	20250204	111200	341055975	5030	5030	5030	5030	26
526	20250204	111100	340925195	5010	5020	5030	5010	1694
527	20250204	111000	332420765	5020	5020	5020	5020	5
528	20250204	110900	332395665	5010	5010	5010	5010	421
529	20250204	110800	330286455	5010	5010	5010	5010	43
530	20250204	110700	330071025	5010	5010	5010	5010	10
531	20250204	110600	330020925	5000	5020	5020	5000	55
532	20250204	110500	329744885	5020	5010	5020	5010	286
533	20250204	110400	328311465	5010	5010	5010	5010	75
534	20250204	110300	327935715	5020	5020	5020	5020	30
535	20250204	110200	327785115	5020	5010	5020	5010	10
536	20250204	110100	327734965	5010	5020	5020	5010	181
537	20250204	110000	326827905	5020	5020	5020	5020	68
538	20250204	105900	326486545	5020	5020	5020	5020	10
539	20250204	105800	326436345	5020	5020	5020	5020	183
540	20250204	105700	325517685	5020	5010	5020	5010	683
541	20250204	105600	322095635	4995	4995	5000	4995	848
542	20250204	105500	317857665	4995	4995	4995	4995	4
543	20250204	105400	317837685	4995	4995	4995	4995	226
544	20250204	105300	316708815	4995	4995	4995	4995	1020
545	20250204	105200	311613915	4995	4995	4995	4995	4
546	20250204	105100	311593935	4995	4995	4995	4995	36
547	20250204	105000	311414115	4995	4995	4995	4995	49
548	20250204	104900	311169360	5000	5000	5000	5000	90
549	20250204	104800	310719360	5000	5000	5000	5000	4
550	20250204	104700	310699360	5000	4995	5000	4980	237
551	20250204	104600	309517065	4995	4980	4995	4980	2
552	20250204	104500	309507090	4995	5000	5000	4995	6
553	20250204	104400	309477115	4985	4990	5000	4985	505
554	20250204	104300	306958875	4990	5000	5000	4990	792
555	20250204	104200	303005480	5000	5000	5000	5000	45
556	20250204	104100	302780480	5000	4995	5000	4995	227
557	20250204	104000	301646110	4995	5000	5000	4995	88
558	20250204	103900	301206120	5000	5000	5000	5000	27
559	20250204	103800	301071120	4995	4995	4995	4995	1
560	20250204	103700	301066125	4995	5000	5000	4995	240
561	20250204	103600	299867285	5000	5010	5010	4995	1207
562	20250204	103500	293831810	5020	5010	5020	5010	1412
563	20250204	103400	286754780	5010	5010	5010	5010	4
564	20250204	103300	286734740	5010	5010	5010	5010	47
565	20250204	103200	286499270	5010	5000	5010	5000	426
566	20250204	103100	284365030	5010	4995	5010	4995	5160
567	20250204	103000	258566965	4995	4995	4995	4995	5
568	20250204	102900	258541990	4995	4985	4995	4985	32
569	20250204	102800	258382290	4990	4990	4995	4990	1428
570	20250204	102700	251252040	4990	4990	4990	4990	26
571	20250204	102600	251122300	4985	4980	4985	4980	972
572	20250204	102500	246279500	4975	4980	4980	4975	506
573	20250204	102400	243762145	4975	4975	4975	4975	353
574	20250204	102300	242005970	4975	4975	4975	4975	57
575	20250204	102200	241722395	4970	4970	4970	4970	0
576	20250204	102100	241722395	4970	4975	4975	4970	1108
577	20250204	102000	236213540	4985	4985	4985	4985	78
578	20250204	101900	235824710	4985	4985	4985	4985	4
579	20250204	101800	235804770	4985	4985	4985	4985	21
580	20250204	101700	235700085	4985	4985	4985	4985	45
581	20250204	101600	235475760	4985	4985	4985	4985	4
582	20250204	101500	235455820	4985	4985	4985	4985	166
583	20250204	101400	234628310	4985	4985	4985	4985	26
584	20250204	101300	234498700	4985	4970	4985	4970	1024
585	20250204	101200	229399105	4965	4980	4980	4965	6
586	20250204	101100	229369240	4980	4980	4980	4980	21
587	20250204	101000	229264660	4980	4980	4980	4960	1200
588	20250204	100900	223296585	4980	4980	4980	4980	95
589	20250204	100800	222823485	4960	4960	4980	4960	398
590	20250204	100700	220848185	4980	4980	4980	4980	57
591	20250204	100600	220564325	4980	4980	4980	4980	76
592	20250204	100500	220185845	4980	4980	4980	4980	13
593	20250204	100400	220121105	4980	4980	4980	4960	2051
594	20250204	100300	209947485	4965	4965	4985	4965	594
595	20250204	100200	206997820	4970	4975	4990	4970	1773
596	20250204	100100	198179735	4980	4980	4980	4980	5
597	20250204	100000	198154835	4995	4995	4995	4975	1272
598	20250204	095900	191813310	4995	4995	4995	4985	522
599	20250204	095800	189210920	4995	4995	4995	4995	4
600	20250204	095700	189190940	4995	4990	4995	4985	264
601	20250204	095600	187874165	4995	4995	4995	4995	57
602	20250204	095500	187589450	5000	5000	5000	5000	66
603	20250204	095400	187259450	5000	5000	5010	4995	4345
604	20250204	095300	165534440	4995	4995	4995	4995	475
605	20250204	095200	163161815	4995	5000	5000	4995	119
606	20250204	095100	162567255	5000	5000	5000	5000	27
607	20250204	095000	162432255	5000	4985	5000	4985	91
608	20250204	094900	161977720	4995	4995	4995	4995	28
609	20250204	094800	161837860	4975	4990	5000	4975	574
610	20250204	094700	158975920	4990	4990	4990	4990	0
611	20250204	094600	158975920	4990	4990	4990	4990	46
612	20250204	094500	158746380	4990	4985	4990	4985	26
613	20250204	094400	158616650	4990	4980	4990	4955	2273
614	20250204	094300	147319530	4980	4980	4980	4955	243
615	20250204	094200	146114700	4985	4985	4985	4985	25
616	20250204	094100	145990075	4985	4985	4985	4985	24
617	20250204	094000	145870435	4990	4990	4990	4990	82
618	20250204	093900	145461255	4985	4975	4985	4975	437
619	20250204	093800	143283110	4950	4955	4955	4950	504
620	20250204	093700	140787185	4955	4980	4980	4955	562
621	20250204	093600	137999600	4985	4985	4985	4985	0
622	20250204	093500	137999600	4985	4980	4985	4980	1003
623	20250204	093400	133002145	4980	4980	4980	4980	0
624	20250204	093300	133002145	4980	4980	4980	4980	0
625	20250204	093200	133002145	4980	4975	4980	4975	139
626	20250204	093100	132310425	4980	4970	4985	4920	929
627	20250204	093000	127719470	4980	4985	4985	4980	151
628	20250204	092900	126966820	4980	4975	4985	4975	182
629	20250204	092800	126060465	4980	4965	4980	4965	114
630	20250204	092700	125493300	4965	4955	4970	4955	4577
631	20250204	092600	102752095	4950	4925	4950	4925	158
632	20250204	092500	101970395	4950	4950	4950	4950	218
633	20250204	092400	100891295	4950	4950	4950	4950	1
634	20250204	092300	100886345	4950	4940	4950	4940	1779
635	20250204	092200	92083560	4920	4930	4940	4920	1512
636	20250204	092100	84643380	4930	4930	4930	4930	65
637	20250204	092000	84322930	4930	4935	4935	4930	320
638	20250204	091900	82744830	4935	4935	4935	4935	100
639	20250204	091800	82251330	4935	4935	4935	4935	10
640	20250204	091700	82201980	4905	4925	4935	4905	5421
641	20250204	091600	55571370	4920	4920	4920	4920	279
642	20250204	091500	54198690	4915	4920	4920	4910	564
643	20250204	091400	51429095	4910	4900	4910	4900	1159
644	20250204	091300	45746660	4910	4915	4915	4900	446
645	20250204	091200	43558985	4920	4925	4925	4910	260
646	20250204	091100	42282325	4910	4920	4920	4910	442
647	20250204	091000	40110585	4920	4920	4920	4920	1
648	20250204	090900	40105665	4920	4920	4920	4910	139
649	20250204	090800	39421795	4920	4920	4920	4915	321
650	20250204	090700	37842535	4920	4920	4920	4920	180
651	20250204	090600	36956935	4920	4925	4925	4920	382
652	20250204	090500	35076165	4930	4910	4935	4890	361
653	20250204	090400	33301980	4920	4915	4935	4910	810
654	20250204	090300	29317660	4920	4955	4955	4920	651
655	20250204	090200	26110320	4955	4960	4960	4955	78
656	20250204	090100	25723765	4960	4975	4975	4920	235
657	20250204	090000	24562500	4970	4920	4970	4920	4779