KissMeData/089890/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195800	2238161820	6670	6670	6670	6670	2931
3	20250204	195700	2238161820	6670	6670	6670	6670	0
4	20250204	195600	2238161820	6670	6670	6670	6670	0
5	20250204	195500	2238161820	6670	6670	6670	6670	0
6	20250204	195400	2238161820	6670	6670	6670	6670	0
7	20250204	195300	2238161820	6670	6670	6670	6670	0
8	20250204	195200	2238161820	6670	6670	6670	6670	0
9	20250204	195100	2238161820	6670	6670	6670	6670	0
10	20250204	195000	2238161820	6670	6670	6670	6670	0
11	20250204	194900	2238161820	6670	6670	6670	6670	0
12	20250204	194800	2238161820	6670	6670	6670	6670	0
13	20250204	194700	2238161820	6670	6670	6670	6670	0
14	20250204	194600	2238161820	6670	6670	6670	6670	0
15	20250204	194500	2238161820	6670	6670	6670	6670	0
16	20250204	194400	2238161820	6670	6670	6670	6670	0
17	20250204	194300	2238161820	6670	6670	6670	6670	0
18	20250204	194200	2238161820	6670	6670	6670	6670	0
19	20250204	194100	2238161820	6670	6670	6670	6670	0
20	20250204	194000	2238161820	6670	6670	6670	6670	0
21	20250204	193900	2238161820	6670	6670	6670	6670	0
22	20250204	193800	2238161820	6670	6670	6670	6670	0
23	20250204	193700	2238161820	6670	6670	6670	6670	0
24	20250204	193600	2238161820	6670	6670	6670	6670	0
25	20250204	193500	2238161820	6670	6670	6670	6670	0
26	20250204	193400	2238161820	6670	6670	6670	6670	0
27	20250204	193300	2238161820	6670	6670	6670	6670	0
28	20250204	193200	2238161820	6670	6670	6670	6670	0
29	20250204	193100	2238161820	6670	6670	6670	6670	0
30	20250204	193000	2238161820	6670	6670	6670	6670	0
31	20250204	192900	2238161820	6670	6670	6670	6670	0
32	20250204	192800	2238161820	6670	6670	6670	6670	2931
33	20250204	192700	2238161820	6670	6670	6670	6670	0
34	20250204	192600	2238161820	6670	6670	6670	6670	0
35	20250204	192500	2238161820	6670	6670	6670	6670	0
36	20250204	192400	2238161820	6670	6670	6670	6670	0
37	20250204	192300	2238161820	6670	6670	6670	6670	0
38	20250204	192200	2238161820	6670	6670	6670	6670	0
39	20250204	192100	2238161820	6670	6670	6670	6670	0
40	20250204	192000	2238161820	6670	6670	6670	6670	0
41	20250204	191900	2238161820	6670	6670	6670	6670	0
42	20250204	191800	2238161820	6670	6670	6670	6670	0
43	20250204	191700	2238161820	6670	6670	6670	6670	0
44	20250204	191600	2238161820	6670	6670	6670	6670	0
45	20250204	191500	2238161820	6670	6670	6670	6670	0
46	20250204	191400	2238161820	6670	6670	6670	6670	0
47	20250204	191300	2238161820	6670	6670	6670	6670	0
48	20250204	191200	2238161820	6670	6670	6670	6670	0
49	20250204	191100	2238161820	6670	6670	6670	6670	0
50	20250204	191000	2238161820	6670	6670	6670	6670	0
51	20250204	190900	2238161820	6670	6670	6670	6670	0
52	20250204	190800	2238161820	6670	6670	6670	6670	0
53	20250204	190700	2238161820	6670	6670	6670	6670	0
54	20250204	190600	2238161820	6670	6670	6670	6670	0
55	20250204	190500	2238161820	6670	6670	6670	6670	0
56	20250204	190400	2238161820	6670	6670	6670	6670	0
57	20250204	190300	2238161820	6670	6670	6670	6670	0
58	20250204	190200	2238161820	6670	6670	6670	6670	0
59	20250204	190100	2238161820	6670	6670	6670	6670	0
60	20250204	190000	2238161820	6670	6670	6670	6670	0
61	20250204	185900	2238161820	6670	6670	6670	6670	0
62	20250204	185800	2238161820	6670	6670	6670	6670	2931
63	20250204	185700	2238161820	6670	6670	6670	6670	0
64	20250204	185600	2238161820	6670	6670	6670	6670	0
65	20250204	185500	2238161820	6670	6670	6670	6670	0
66	20250204	185400	2238161820	6670	6670	6670	6670	0
67	20250204	185300	2238161820	6670	6670	6670	6670	0
68	20250204	185200	2238161820	6670	6670	6670	6670	0
69	20250204	185100	2238161820	6670	6670	6670	6670	0
70	20250204	185000	2238161820	6670	6670	6670	6670	0
71	20250204	184900	2238161820	6670	6670	6670	6670	0
72	20250204	184800	2238161820	6670	6670	6670	6670	0
73	20250204	184700	2238161820	6670	6670	6670	6670	0
74	20250204	184600	2238161820	6670	6670	6670	6670	0
75	20250204	184500	2238161820	6670	6670	6670	6670	0
76	20250204	184400	2238161820	6670	6670	6670	6670	0
77	20250204	184300	2238161820	6670	6670	6670	6670	0
78	20250204	184200	2238161820	6670	6670	6670	6670	0
79	20250204	184100	2238161820	6670	6670	6670	6670	0
80	20250204	184000	2238161820	6670	6670	6670	6670	0
81	20250204	183900	2238161820	6670	6670	6670	6670	0
82	20250204	183800	2238161820	6670	6670	6670	6670	0
83	20250204	183700	2238161820	6670	6670	6670	6670	0
84	20250204	183600	2238161820	6670	6670	6670	6670	0
85	20250204	183500	2238161820	6670	6670	6670	6670	0
86	20250204	183400	2238161820	6670	6670	6670	6670	0
87	20250204	183300	2238161820	6670	6670	6670	6670	0
88	20250204	183200	2238161820	6670	6670	6670	6670	0
89	20250204	183100	2238161820	6670	6670	6670	6670	0
90	20250204	183000	2238161820	6670	6670	6670	6670	0
91	20250204	182900	2238161820	6670	6670	6670	6670	0
92	20250204	182800	2238161820	6670	6670	6670	6670	2931
93	20250204	182700	2238161820	6670	6670	6670	6670	0
94	20250204	182600	2238161820	6670	6670	6670	6670	0
95	20250204	182500	2238161820	6670	6670	6670	6670	0
96	20250204	182400	2238161820	6670	6670	6670	6670	0
97	20250204	182300	2238161820	6670	6670	6670	6670	0
98	20250204	182200	2238161820	6670	6670	6670	6670	0
99	20250204	182100	2238161820	6670	6670	6670	6670	0
100	20250204	182000	2238161820	6670	6670	6670	6670	0
101	20250204	181900	2238161820	6670	6670	6670	6670	0
102	20250204	181800	2238161820	6670	6670	6670	6670	0
103	20250204	181700	2238161820	6670	6670	6670	6670	0
104	20250204	181600	2238161820	6670	6670	6670	6670	0
105	20250204	181500	2238161820	6670	6670	6670	6670	0
106	20250204	181400	2238161820	6670	6670	6670	6670	0
107	20250204	181300	2238161820	6670	6670	6670	6670	0
108	20250204	181200	2238161820	6670	6670	6670	6670	0
109	20250204	181100	2238161820	6670	6670	6670	6670	0
110	20250204	181000	2238161820	6670	6670	6670	6670	0
111	20250204	180900	2238161820	6670	6670	6670	6670	0
112	20250204	180800	2238161820	6670	6670	6670	6670	0
113	20250204	180700	2238161820	6670	6670	6670	6670	0
114	20250204	180600	2238161820	6670	6670	6670	6670	0
115	20250204	180500	2238161820	6670	6670	6670	6670	0
116	20250204	180400	2238161820	6670	6670	6670	6670	0
117	20250204	180300	2238161820	6670	6670	6670	6670	0
118	20250204	180200	2238161820	6670	6670	6670	6670	0
119	20250204	180100	2238161820	6670	6670	6670	6670	0
120	20250204	180000	2238161820	6670	6670	6670	6670	0
121	20250204	175900	2238161820	6670	6670	6670	6670	0
122	20250204	175800	2238161820	6670	6670	6670	6670	2931
123	20250204	175700	2238161820	6670	6670	6670	6670	0
124	20250204	175600	2238161820	6670	6670	6670	6670	0
125	20250204	175500	2238161820	6670	6670	6670	6670	0
126	20250204	175400	2238161820	6670	6670	6670	6670	0
127	20250204	175300	2238161820	6670	6670	6670	6670	0
128	20250204	175200	2238161820	6670	6670	6670	6670	0
129	20250204	175100	2238161820	6670	6670	6670	6670	0
130	20250204	175000	2238161820	6670	6670	6670	6670	0
131	20250204	174900	2238161820	6670	6670	6670	6670	0
132	20250204	174800	2238161820	6670	6670	6670	6670	0
133	20250204	174700	2238161820	6670	6670	6670	6670	0
134	20250204	174600	2238161820	6670	6670	6670	6670	0
135	20250204	174500	2238161820	6670	6670	6670	6670	0
136	20250204	174400	2238161820	6670	6670	6670	6670	0
137	20250204	174300	2238161820	6670	6670	6670	6670	0
138	20250204	174200	2238161820	6670	6670	6670	6670	0
139	20250204	174100	2238161820	6670	6670	6670	6670	0
140	20250204	174000	2238161820	6670	6670	6670	6670	0
141	20250204	173900	2238161820	6670	6670	6670	6670	0
142	20250204	173800	2238161820	6670	6670	6670	6670	0
143	20250204	173700	2238161820	6670	6670	6670	6670	0
144	20250204	173600	2238161820	6670	6670	6670	6670	0
145	20250204	173500	2238161820	6670	6670	6670	6670	0
146	20250204	173400	2238161820	6670	6670	6670	6670	0
147	20250204	173300	2238161820	6670	6670	6670	6670	0
148	20250204	173200	2238161820	6670	6670	6670	6670	0
149	20250204	173100	2238161820	6670	6670	6670	6670	0
150	20250204	173000	2238161820	6670	6670	6670	6670	0
151	20250204	172900	2238161820	6670	6670	6670	6670	0
152	20250204	172800	2238161820	6670	6670	6670	6670	2931
153	20250204	172700	2238161820	6670	6670	6670	6670	0
154	20250204	172600	2238161820	6670	6670	6670	6670	0
155	20250204	172500	2238161820	6670	6670	6670	6670	0
156	20250204	172400	2238161820	6670	6670	6670	6670	0
157	20250204	172300	2238161820	6670	6670	6670	6670	0
158	20250204	172200	2238161820	6670	6670	6670	6670	0
159	20250204	172100	2238161820	6670	6670	6670	6670	0
160	20250204	172000	2238161820	6670	6670	6670	6670	0
161	20250204	171900	2238161820	6670	6670	6670	6670	0
162	20250204	171800	2238161820	6670	6670	6670	6670	0
163	20250204	171700	2238161820	6670	6670	6670	6670	0
164	20250204	171600	2238161820	6670	6670	6670	6670	0
165	20250204	171500	2238161820	6670	6670	6670	6670	0
166	20250204	171400	2238161820	6670	6670	6670	6670	0
167	20250204	171300	2238161820	6670	6670	6670	6670	0
168	20250204	171200	2238161820	6670	6670	6670	6670	0
169	20250204	171100	2238161820	6670	6670	6670	6670	0
170	20250204	171000	2238161820	6670	6670	6670	6670	0
171	20250204	170900	2238161820	6670	6670	6670	6670	0
172	20250204	170800	2238161820	6670	6670	6670	6670	0
173	20250204	170700	2238161820	6670	6670	6670	6670	0
174	20250204	170600	2238161820	6670	6670	6670	6670	0
175	20250204	170500	2238161820	6670	6670	6670	6670	0
176	20250204	170400	2238161820	6670	6670	6670	6670	0
177	20250204	170300	2238161820	6670	6670	6670	6670	0
178	20250204	170200	2238161820	6670	6670	6670	6670	0
179	20250204	170100	2238161820	6670	6670	6670	6670	0
180	20250204	170000	2238161820	6670	6670	6670	6670	0
181	20250204	165900	2238161820	6670	6670	6670	6670	0
182	20250204	165800	2238161820	6670	6670	6670	6670	2931
183	20250204	165700	2238161820	6670	6670	6670	6670	0
184	20250204	165600	2238161820	6670	6670	6670	6670	0
185	20250204	165500	2238161820	6670	6670	6670	6670	0
186	20250204	165400	2238161820	6670	6670	6670	6670	0
187	20250204	165300	2238161820	6670	6670	6670	6670	0
188	20250204	165200	2238161820	6670	6670	6670	6670	0
189	20250204	165100	2238161820	6670	6670	6670	6670	0
190	20250204	165000	2238161820	6670	6670	6670	6670	0
191	20250204	164900	2238161820	6670	6670	6670	6670	0
192	20250204	164800	2238161820	6670	6670	6670	6670	0
193	20250204	164700	2238161820	6670	6670	6670	6670	0
194	20250204	164600	2238161820	6670	6670	6670	6670	0
195	20250204	164500	2238161820	6670	6670	6670	6670	0
196	20250204	164400	2238161820	6670	6670	6670	6670	0
197	20250204	164300	2238161820	6670	6670	6670	6670	0
198	20250204	164200	2238161820	6670	6670	6670	6670	0
199	20250204	164100	2238161820	6670	6670	6670	6670	0
200	20250204	164000	2238161820	6670	6670	6670	6670	0
201	20250204	163900	2238161820	6670	6670	6670	6670	0
202	20250204	163800	2238161820	6670	6670	6670	6670	0
203	20250204	163700	2238161820	6670	6670	6670	6670	0
204	20250204	163600	2238161820	6670	6670	6670	6670	0
205	20250204	163500	2238161820	6670	6670	6670	6670	0
206	20250204	163400	2238161820	6670	6670	6670	6670	0
207	20250204	163300	2238161820	6670	6670	6670	6670	0
208	20250204	163200	2238161820	6670	6670	6670	6670	0
209	20250204	163100	2238161820	6670	6670	6670	6670	0
210	20250204	163000	2238161820	6670	6670	6670	6670	0
211	20250204	162900	2238161820	6670	6670	6670	6670	0
212	20250204	162800	2238161820	6670	6670	6670	6670	2931
213	20250204	162700	2238161820	6670	6670	6670	6670	0
214	20250204	162600	2238161820	6670	6670	6670	6670	0
215	20250204	162500	2238161820	6670	6670	6670	6670	0
216	20250204	162400	2238161820	6670	6670	6670	6670	0
217	20250204	162300	2238161820	6670	6670	6670	6670	0
218	20250204	162200	2238161820	6670	6670	6670	6670	0
219	20250204	162100	2238161820	6670	6670	6670	6670	0
220	20250204	162000	2238161820	6670	6670	6670	6670	0
221	20250204	161900	2238161820	6670	6670	6670	6670	0
222	20250204	161800	2238161820	6670	6670	6670	6670	0
223	20250204	161700	2238161820	6670	6670	6670	6670	0
224	20250204	161600	2238161820	6670	6670	6670	6670	0
225	20250204	161500	2238161820	6670	6670	6670	6670	0
226	20250204	161400	2238161820	6670	6670	6670	6670	0
227	20250204	161300	2238161820	6670	6670	6670	6670	0
228	20250204	161200	2238161820	6670	6670	6670	6670	0
229	20250204	161100	2238161820	6670	6670	6670	6670	0
230	20250204	161000	2238161820	6670	6670	6670	6670	0
231	20250204	160900	2238161820	6670	6670	6670	6670	0
232	20250204	160800	2238161820	6670	6670	6670	6670	0
233	20250204	160700	2238161820	6670	6670	6670	6670	0
234	20250204	160600	2238161820	6670	6670	6670	6670	0
235	20250204	160500	2238161820	6670	6670	6670	6670	0
236	20250204	160400	2238161820	6670	6670	6670	6670	0
237	20250204	160300	2238161820	6670	6670	6670	6670	0
238	20250204	160200	2238161820	6670	6670	6670	6670	0
239	20250204	160100	2238161820	6670	6670	6670	6670	0
240	20250204	160000	2238161820	6670	6670	6670	6670	0
241	20250204	155900	2238161820	6670	6670	6670	6670	0
242	20250204	155800	2238161820	6670	6670	6670	6670	2931
243	20250204	155700	2238161820	6670	6670	6670	6670	0
244	20250204	155600	2238161820	6670	6670	6670	6670	0
245	20250204	155500	2238161820	6670	6670	6670	6670	0
246	20250204	155400	2238161820	6670	6670	6670	6670	0
247	20250204	155300	2238161820	6670	6670	6670	6670	0
248	20250204	155200	2238161820	6670	6670	6670	6670	0
249	20250204	155100	2238161820	6670	6670	6670	6670	0
250	20250204	155000	2238161820	6670	6670	6670	6670	0
251	20250204	154900	2238161820	6670	6670	6670	6670	0
252	20250204	154800	2238161820	6670	6670	6670	6670	0
253	20250204	154700	2238161820	6670	6670	6670	6670	0
254	20250204	154600	2238161820	6670	6670	6670	6670	0
255	20250204	154500	2238161820	6670	6670	6670	6670	0
256	20250204	154400	2238161820	6670	6670	6670	6670	0
257	20250204	154300	2238161820	6670	6670	6670	6670	0
258	20250204	154200	2238161820	6670	6670	6670	6670	0
259	20250204	154100	2238161820	6670	6670	6670	6670	0
260	20250204	154000	2238161820	6670	6670	6670	6670	0
261	20250204	153900	2238161820	6670	6670	6670	6670	0
262	20250204	153800	2238161820	6670	6670	6670	6670	0
263	20250204	153700	2238161820	6670	6670	6670	6670	0
264	20250204	153600	2238161820	6670	6670	6670	6670	0
265	20250204	153500	2238161820	6670	6670	6670	6670	0
266	20250204	153400	2238161820	6670	6670	6670	6670	0
267	20250204	153300	2238161820	6670	6670	6670	6670	0
268	20250204	153200	2238161820	6670	6670	6670	6670	0
269	20250204	153100	2238161820	6670	6670	6670	6670	0
270	20250204	153000	2238161820	6670	6670	6670	6670	2931
271	20250204	152900	2218612050	6690	6690	6690	6690	0
272	20250204	152800	2218612050	6690	6690	6690	6690	0
273	20250204	152700	2218612050	6690	6690	6690	6690	0
274	20250204	152600	2218612050	6690	6690	6690	6690	0
275	20250204	152500	2218612050	6690	6690	6690	6690	0
276	20250204	152400	2218612050	6690	6690	6690	6690	0
277	20250204	152300	2218612050	6690	6690	6690	6690	0
278	20250204	152200	2218612050	6690	6690	6690	6690	0
279	20250204	152100	2218612050	6690	6690	6690	6690	0
280	20250204	152000	2218612050	6690	6690	6690	6690	0
281	20250204	151900	2218612050	6690	6690	6690	6690	208
282	20250204	151800	2217220530	6690	6690	6690	6690	78
283	20250204	151700	2216698710	6690	6680	6690	6670	398
284	20250204	151600	2214039650	6680	6670	6680	6670	196
285	20250204	151500	2212731770	6670	6650	6670	6650	1081
286	20250204	151400	2205521830	6650	6650	6650	6650	142
287	20250204	151300	2204577530	6670	6670	6670	6670	0
288	20250204	151200	2204577530	6670	6650	6670	6650	781
289	20250204	151100	2199377720	6660	6660	6660	6660	259
290	20250204	151000	2197652780	6660	6660	6660	6650	64
291	20250204	150900	2197226550	6660	6660	6660	6660	3
292	20250204	150800	2197206570	6660	6660	6660	6650	139
293	20250204	150700	2196280890	6660	6660	6660	6660	25
294	20250204	150600	2196114390	6630	6630	6630	6630	0
295	20250204	150500	2196114390	6630	6630	6630	6630	1
296	20250204	150400	2196107760	6620	6620	6620	6620	0
297	20250204	150300	2196107760	6620	6650	6650	6620	51
298	20250204	150200	2195768640	6650	6650	6650	6650	16
299	20250204	150100	2195662240	6630	6630	6630	6630	50
300	20250204	150000	2195330740	6630	6640	6640	6630	1572
301	20250204	145900	2184892730	6640	6640	6640	6640	45
302	20250204	145800	2184593930	6660	6660	6660	6660	0
303	20250204	145700	2184593930	6660	6660	6660	6660	574
304	20250204	145600	2180771090	6660	6660	6660	6660	50
305	20250204	145500	2180438090	6640	6640	6640	6640	29
306	20250204	145400	2180245530	6630	6630	6630	6630	0
307	20250204	145300	2180245530	6630	6630	6660	6630	803
308	20250204	145200	2174921550	6630	6630	6630	6630	0
309	20250204	145100	2174921550	6630	6630	6630	6630	0
310	20250204	145000	2174921550	6630	6640	6640	6630	1403
311	20250204	144900	2165619160	6640	6660	6660	6640	496
312	20250204	144800	2162317470	6660	6660	6660	6660	0
313	20250204	144700	2162317470	6660	6650	6660	6650	43
314	20250204	144600	2162031190	6650	6650	6650	6650	0
315	20250204	144500	2162031190	6650	6650	6650	6650	10
316	20250204	144400	2161964690	6650	6650	6650	6650	10
317	20250204	144300	2161898190	6630	6630	6630	6630	15
318	20250204	144200	2161798740	6650	6650	6650	6650	0
319	20250204	144100	2161798740	6650	6650	6650	6650	10
320	20250204	144000	2161732240	6620	6620	6620	6620	0
321	20250204	143900	2161732240	6620	6620	6620	6620	2
322	20250204	143800	2161719000	6620	6620	6620	6620	258
323	20250204	143700	2160011040	6630	6630	6630	6630	0
324	20250204	143600	2160011040	6630	6650	6650	6630	5005
325	20250204	143500	2126821230	6650	6650	6650	6650	12
326	20250204	143400	2126741430	6650	6650	6650	6650	0
327	20250204	143300	2126741430	6650	6640	6650	6640	148
328	20250204	143200	2125758530	6640	6640	6640	6640	23
329	20250204	143100	2125605810	6630	6630	6630	6630	5
330	20250204	143000	2125572660	6630	6630	6630	6630	418
331	20250204	142900	2122801320	6610	6610	6610	6610	0
332	20250204	142800	2122801320	6610	6610	6610	6610	1
333	20250204	142700	2122794710	6620	6620	6620	6620	7
334	20250204	142600	2122748370	6610	6610	6610	6610	100
335	20250204	142500	2122087370	6610	6610	6610	6610	530
336	20250204	142400	2118584070	6610	6620	6620	6610	245
337	20250204	142300	2116964570	6610	6610	6610	6610	0
338	20250204	142200	2116964570	6610	6610	6610	6610	30
339	20250204	142100	2116766270	6630	6630	6630	6630	310
340	20250204	142000	2114710970	6600	6600	6600	6600	0
341	20250204	141900	2114710970	6600	6620	6620	6600	268
342	20250204	141800	2112938800	6630	6630	6630	6630	2688
343	20250204	141700	2095117360	6630	6640	6640	6630	130
344	20250204	141600	2094254460	6630	6640	6640	6630	1262
345	20250204	141500	2085877650	6650	6650	6650	6650	0
346	20250204	141400	2085877650	6650	6650	6650	6650	50
347	20250204	141300	2085545150	6650	6650	6650	6650	73
348	20250204	141200	2085059700	6650	6670	6670	6650	2170
349	20250204	141100	2070614330	6670	6670	6670	6670	0
350	20250204	141000	2070614330	6670	6660	6670	6660	261
351	20250204	140900	2068875970	6660	6660	6660	6660	0
352	20250204	140800	2068875970	6660	6660	6660	6660	314
353	20250204	140700	2066784730	6660	6670	6670	6660	345
354	20250204	140600	2064487010	6660	6660	6660	6660	20
355	20250204	140500	2064353810	6660	6660	6660	6660	19
356	20250204	140400	2064227270	6680	6670	6680	6670	308
357	20250204	140300	2062172590	6670	6670	6670	6670	0
358	20250204	140200	2062172590	6670	6670	6670	6670	585
359	20250204	140100	2058270640	6680	6680	6680	6680	0
360	20250204	140000	2058270640	6680	6680	6680	6680	21
361	20250204	135900	2058130360	6670	6670	6670	6670	0
362	20250204	135800	2058130360	6670	6670	6670	6670	100
363	20250204	135700	2057463360	6680	6680	6680	6680	19
364	20250204	135600	2057336440	6670	6670	6670	6670	100
365	20250204	135500	2056669440	6680	6680	6680	6680	25
366	20250204	135400	2056502440	6680	6680	6680	6680	91
367	20250204	135300	2055894560	6670	6670	6670	6670	414
368	20250204	135200	2053133180	6690	6690	6690	6690	16
369	20250204	135100	2053026140	6680	6680	6680	6680	100
370	20250204	135000	2052358140	6680	6680	6680	6680	30
371	20250204	134900	2052157740	6680	6680	6680	6680	60
372	20250204	134800	2051756940	6670	6680	6680	6670	1020
373	20250204	134700	2044953340	6680	6680	6680	6680	92
374	20250204	134600	2044338780	6680	6680	6680	6680	0
375	20250204	134500	2044338780	6680	6690	6690	6680	27
376	20250204	134400	2044158240	6690	6690	6690	6690	10
377	20250204	134300	2044091340	6690	6690	6690	6690	149
378	20250204	134200	2043094530	6690	6690	6690	6690	219
379	20250204	134100	2041629420	6690	6690	6690	6690	280
380	20250204	134000	2039756220	6690	6690	6690	6690	1
381	20250204	133900	2039749530	6690	6690	6690	6690	12
382	20250204	133800	2039669250	6660	6660	6660	6660	0
383	20250204	133700	2039669250	6660	6660	6660	6660	0
384	20250204	133600	2039669250	6660	6660	6660	6660	130
385	20250204	133500	2038803450	6660	6670	6670	6660	758
386	20250204	133400	2033754590	6690	6690	6690	6690	50
387	20250204	133300	2033420090	6670	6690	6690	6670	78
388	20250204	133200	2032899270	6670	6670	6670	6670	0
389	20250204	133100	2032899270	6670	6670	6670	6670	0
390	20250204	133000	2032899270	6670	6670	6670	6670	20
391	20250204	132900	2032765870	6690	6690	6690	6690	23
392	20250204	132800	2032612000	6660	6660	6660	6660	60
393	20250204	132700	2032212400	6660	6660	6660	6660	50
394	20250204	132600	2031879400	6690	6690	6690	6690	13
395	20250204	132500	2031792430	6690	6690	6690	6690	0
396	20250204	132400	2031792430	6690	6690	6690	6690	11
397	20250204	132300	2031718840	6650	6650	6650	6650	0
398	20250204	132200	2031718840	6650	6670	6670	6650	701
399	20250204	132100	2027057170	6670	6670	6670	6670	170
400	20250204	132000	2025923270	6670	6670	6670	6660	273
401	20250204	131900	2024102780	6690	6670	6690	6660	913
402	20250204	131800	2018013760	6670	6670	6670	6670	1
403	20250204	131700	2018007090	6670	6670	6670	6670	1
404	20250204	131600	2018000420	6660	6660	6660	6660	0
405	20250204	131500	2018000420	6660	6660	6660	6660	0
406	20250204	131400	2018000420	6660	6660	6660	6660	150
407	20250204	131300	2017001420	6670	6670	6670	6670	0
408	20250204	131200	2017001420	6670	6670	6670	6670	0
409	20250204	131100	2017001420	6670	6670	6670	6670	1
410	20250204	131000	2016994750	6670	6670	6670	6660	192
411	20250204	130900	2015715400	6690	6690	6690	6690	0
412	20250204	130800	2015715400	6690	6690	6690	6690	23
413	20250204	130700	2015561530	6670	6670	6670	6670	0
414	20250204	130600	2015561530	6670	6670	6670	6670	100
415	20250204	130500	2014894530	6680	6680	6680	6680	0
416	20250204	130400	2014894530	6680	6680	6680	6680	1
417	20250204	130300	2014887850	6660	6660	6660	6660	50
418	20250204	130200	2014554850	6660	6660	6660	6660	0
419	20250204	130100	2014554850	6660	6660	6660	6660	2
420	20250204	130000	2014541530	6660	6660	6660	6660	702
421	20250204	125900	2009866210	6690	6670	6690	6670	49
422	20250204	125800	2009538500	6670	6670	6670	6670	1
423	20250204	125700	2009531830	6660	6660	6660	6660	10
424	20250204	125600	2009465230	6690	6690	6690	6690	1
425	20250204	125500	2009458540	6700	6700	6700	6700	0
426	20250204	125400	2009458540	6700	6700	6700	6700	0
427	20250204	125300	2009458540	6700	6700	6700	6700	14
428	20250204	125200	2009364740	6660	6660	6660	6660	0
429	20250204	125100	2009364740	6660	6660	6660	6660	500
430	20250204	125000	2006034740	6660	6660	6660	6660	0
431	20250204	124900	2006034740	6660	6670	6700	6660	161
432	20250204	124800	2004960780	6710	6660	6710	6660	24
433	20250204	124700	2004799890	6710	6710	6710	6710	2
434	20250204	124600	2004786470	6670	6670	6670	6670	0
435	20250204	124500	2004786470	6670	6670	6670	6670	150
436	20250204	124400	2003785970	6670	6670	6670	6670	0
437	20250204	124300	2003785970	6670	6670	6670	6670	1
438	20250204	124200	2003779300	6710	6710	6710	6710	10
439	20250204	124100	2003712200	6710	6700	6710	6660	330
440	20250204	124000	2001505220	6690	6690	6690	6690	0
441	20250204	123900	2001505220	6690	6690	6690	6690	30
442	20250204	123800	2001304520	6690	6690	6690	6690	100
443	20250204	123700	2000635520	6690	6690	6690	6690	11
444	20250204	123600	2000561930	6650	6650	6650	6650	0
445	20250204	123500	2000561930	6650	6650	6650	6650	0
446	20250204	123400	2000561930	6650	6650	6650	6650	0
447	20250204	123300	2000561930	6650	6650	6650	6650	0
448	20250204	123200	2000561930	6650	6700	6700	6650	400
449	20250204	123100	1997899730	6700	6700	6700	6700	1
450	20250204	123000	1997893030	6700	6700	6700	6700	0
451	20250204	122900	1997893030	6700	6700	6700	6700	0
452	20250204	122800	1997893030	6700	6700	6700	6700	0
453	20250204	122700	1997893030	6700	6690	6700	6690	300
454	20250204	122600	1995884040	6650	6650	6650	6650	66
455	20250204	122500	1995445140	6650	6650	6650	6650	4101
456	20250204	122400	1968173490	6650	6650	6650	6650	110
457	20250204	122300	1967441990	6640	6640	6640	6640	1
458	20250204	122200	1967435350	6640	6630	6640	6630	604
459	20250204	122100	1963428210	6630	6630	6630	6630	1
460	20250204	122000	1963421580	6630	6630	6630	6630	0
461	20250204	121900	1963421580	6630	6630	6630	6630	30
462	20250204	121800	1963222680	6630	6630	6630	6630	106
463	20250204	121700	1962519900	6630	6630	6640	6630	135
464	20250204	121600	1961624840	6640	6670	6670	6640	995
465	20250204	121500	1955010050	6670	6670	6670	6670	0
466	20250204	121400	1955010050	6670	6670	6670	6670	0
467	20250204	121300	1955010050	6670	6670	6670	6670	0
468	20250204	121200	1955010050	6670	6670	6670	6670	0
469	20250204	121100	1955010050	6670	6670	6670	6670	0
470	20250204	121000	1955010050	6670	6670	6670	6670	0
471	20250204	120900	1955010050	6670	6670	6670	6670	1
472	20250204	120800	1955003380	6650	6650	6650	6650	0
473	20250204	120700	1955003380	6650	6650	6650	6650	0
474	20250204	120600	1955003380	6650	6650	6650	6650	0
475	20250204	120500	1955003380	6650	6650	6650	6650	0
476	20250204	120400	1955003380	6650	6650	6650	6650	0
477	20250204	120300	1955003380	6650	6650	6650	6650	0
478	20250204	120200	1955003380	6650	6650	6650	6650	0
479	20250204	120100	1955003380	6650	6650	6650	6650	2
480	20250204	120000	1954990080	6650	6650	6650	6650	0
481	20250204	115900	1954990080	6650	6650	6650	6650	27
482	20250204	115800	1954810530	6680	6640	6680	6640	35
483	20250204	115700	1954577930	6640	6640	6640	6640	0
484	20250204	115600	1954577930	6640	6640	6640	6640	0
485	20250204	115500	1954577930	6640	6640	6640	6640	25
486	20250204	115400	1954411930	6640	6660	6660	6640	484
487	20250204	115300	1951193650	6680	6670	6680	6670	1624
488	20250204	115200	1940360820	6680	6680	6680	6680	173
489	20250204	115100	1939205180	6670	6670	6670	6670	500
490	20250204	115000	1935870180	6680	6670	6680	6670	192
491	20250204	114900	1934589040	6680	6680	6680	6680	0
492	20250204	114800	1934589040	6680	6680	6680	6680	10
493	20250204	114700	1934522240	6680	6670	6680	6670	40
494	20250204	114600	1934255120	6670	6670	6670	6670	1
495	20250204	114500	1934248450	6680	6680	6680	6670	344
496	20250204	114400	1931952440	6680	6680	6680	6680	16
497	20250204	114300	1931845560	6680	6680	6680	6680	0
498	20250204	114200	1931845560	6680	6680	6680	6680	0
499	20250204	114100	1931845560	6680	6680	6680	6680	0
500	20250204	114000	1931845560	6680	6670	6680	6670	79
501	20250204	113900	1931318130	6670	6670	6670	6670	101
502	20250204	113800	1930644460	6690	6690	6690	6690	13
503	20250204	113700	1930557490	6680	6680	6680	6680	9
504	20250204	113600	1930497370	6680	6680	6680	6680	12
505	20250204	113500	1930417210	6680	6680	6680	6680	6
506	20250204	113400	1930377130	6680	6680	6680	6680	115
507	20250204	113300	1929608930	6700	6690	6700	6690	34
508	20250204	113200	1929381200	6700	6690	6700	6690	39
509	20250204	113100	1929120030	6690	6690	6700	6690	112
510	20250204	113000	1928370410	6690	6690	6690	6690	0
511	20250204	112900	1928370410	6690	6690	6690	6690	89
512	20250204	112800	1927775000	6660	6660	6660	6660	0
513	20250204	112700	1927775000	6660	6660	6660	6660	0
514	20250204	112600	1927775000	6660	6690	6690	6660	152
515	20250204	112500	1926761050	6700	6700	6700	6700	0
516	20250204	112400	1926761050	6700	6700	6700	6700	16
517	20250204	112300	1926653850	6700	6690	6700	6670	304
518	20250204	112200	1924621750	6680	6700	6700	6680	21
519	20250204	112100	1924481110	6700	6700	6700	6700	2
520	20250204	112000	1924467710	6690	6680	6690	6660	408
521	20250204	111900	1921739110	6670	6670	6670	6670	0
522	20250204	111800	1921739110	6670	6680	6680	6670	16
523	20250204	111700	1921632380	6640	6660	6660	6640	304
524	20250204	111600	1919612620	6680	6650	6680	6650	22
525	20250204	111500	1919466290	6660	6680	6680	6660	451
526	20250204	111400	1916462610	6690	6680	6690	6680	220
527	20250204	111300	1914992640	6640	6640	6640	6640	0
528	20250204	111200	1914992640	6640	6640	6640	6640	150
529	20250204	111100	1913996640	6640	6640	6640	6640	384
530	20250204	111000	1911446880	6640	6650	6680	6640	665
531	20250204	110900	1907024930	6650	6650	6650	6650	81
532	20250204	110800	1906486280	6680	6680	6680	6680	107
533	20250204	110700	1905771520	6670	6670	6670	6670	315
534	20250204	110600	1903670470	6680	6680	6680	6680	0
535	20250204	110500	1903670470	6680	6680	6680	6680	0
536	20250204	110400	1903670470	6680	6680	6680	6670	364
537	20250204	110300	1901241950	6680	6680	6680	6680	0
538	20250204	110200	1901241950	6680	6680	6680	6680	50
539	20250204	110100	1900907950	6650	6650	6660	6650	985
540	20250204	110000	1894355700	6650	6650	6650	6650	114
541	20250204	105900	1893597600	6650	6660	6660	6650	365
542	20250204	105800	1891170090	6660	6660	6660	6660	0
543	20250204	105700	1891170090	6660	6650	6660	6650	334
544	20250204	105600	1888946810	6650	6650	6650	6650	565
545	20250204	105500	1885189560	6650	6690	6690	6650	383
546	20250204	105400	1882640500	6690	6690	6690	6690	749
547	20250204	105300	1877629690	6700	6690	6700	6690	421
548	20250204	105200	1874809040	6700	6670	6700	6670	80
549	20250204	105100	1874273630	6680	6670	6700	6650	503
550	20250204	105000	1870909080	6650	6650	6650	6650	0
551	20250204	104900	1870909080	6650	6660	6660	6650	150
552	20250204	104800	1869910580	6650	6670	6700	6650	1606
553	20250204	104700	1859191520	6670	6690	6690	6670	570
554	20250204	104600	1855382790	6690	6690	6690	6690	394
555	20250204	104500	1852746930	6690	6710	6710	6690	12
556	20250204	104400	1852666610	6710	6670	6710	6670	317
557	20250204	104300	1850547180	6710	6710	6710	6710	730
558	20250204	104200	1845648880	6710	6610	6710	6590	4593
559	20250204	104100	1814926050	6610	6650	6660	6610	389
560	20250204	104000	1812343410	6630	6630	6640	6560	2627
561	20250204	103900	1795015750	6640	6600	6660	6560	2163
562	20250204	103800	1780723700	6560	6620	6630	6560	2392
563	20250204	103700	1764956340	6590	6640	6670	6550	11362
564	20250204	103600	1689920890	6640	6690	6690	6640	4841
565	20250204	103500	1657651380	6710	6670	6720	6650	1712
566	20250204	103400	1646194050	6650	6650	6650	6650	3188
567	20250204	103300	1624993850	6640	6640	6640	6640	0
568	20250204	103200	1624993850	6640	6670	6700	6640	4310
569	20250204	103100	1596328110	6640	6700	6730	6640	8948
570	20250204	103000	1536672830	6700	6790	6940	6640	41860
571	20250204	102900	1253944790	6840	7370	7370	6790	48866
572	20250204	102800	904572300	7070	7070	7070	7070	0
573	20250204	102700	904572300	7070	7030	7070	7030	6215
574	20250204	102600	860651340	7030	7040	7060	6970	19518
575	20250204	102500	723548230	7040	6980	7060	6960	23580
576	20250204	102400	557990380	7010	7020	7020	6860	20690
577	20250204	102300	413660760	6990	6930	7040	6870	18966
578	20250204	102200	281531740	6930	6670	6950	6670	21447
579	20250204	102100	136565860	6680	6670	6680	6670	300
580	20250204	102000	134561880	6680	6680	6680	6680	0
581	20250204	101900	134561880	6680	6680	6680	6680	0
582	20250204	101800	134561880	6680	6680	6680	6680	0
583	20250204	101700	134561880	6680	6680	6680	6680	393
584	20250204	101600	131936640	6670	6670	6670	6670	0
585	20250204	101500	131936640	6670	6670	6670	6670	76
586	20250204	101400	131429720	6660	6660	6660	6660	0
587	20250204	101300	131429720	6660	6660	6660	6660	5
588	20250204	101200	131396420	6670	6670	6670	6670	9
589	20250204	101100	131336390	6670	6670	6670	6670	10
590	20250204	101000	131269690	6670	6680	6680	6670	33
591	20250204	100900	131049260	6680	6680	6680	6680	17
592	20250204	100800	130935700	6680	6680	6680	6680	0
593	20250204	100700	130935700	6680	6670	6680	6670	118
594	20250204	100600	130147520	6680	6680	6680	6680	0
595	20250204	100500	130147520	6680	6680	6680	6680	0
596	20250204	100400	130147520	6680	6670	6680	6670	3
597	20250204	100300	130127490	6670	6670	6670	6670	1
598	20250204	100200	130120820	6650	6650	6650	6650	0
599	20250204	100100	130120820	6650	6650	6650	6650	802
600	20250204	100000	124787520	6650	6650	6650	6650	1
601	20250204	095900	124780870	6630	6630	6630	6630	50
602	20250204	095800	124449370	6630	6630	6630	6630	0
603	20250204	095700	124449370	6630	6630	6630	6630	0
604	20250204	095600	124449370	6630	6650	6650	6630	20
605	20250204	095500	124316450	6650	6650	6650	6650	1
606	20250204	095400	124309800	6650	6650	6650	6650	10
607	20250204	095300	124243300	6650	6650	6650	6630	273
608	20250204	095200	122430710	6650	6650	6650	6650	0
609	20250204	095100	122430710	6650	6650	6650	6650	2
610	20250204	095000	122417410	6650	6650	6650	6650	0
611	20250204	094900	122417410	6650	6650	6650	6650	13
612	20250204	094800	122330960	6650	6650	6650	6650	1
613	20250204	094700	122324310	6650	6650	6650	6650	0
614	20250204	094600	122324310	6650	6650	6650	6650	0
615	20250204	094500	122324310	6650	6650	6650	6650	124
616	20250204	094400	121499710	6650	6640	6650	6640	21
617	20250204	094300	121360260	6640	6630	6640	6630	23
618	20250204	094200	121207740	6630	6630	6630	6630	0
619	20250204	094100	121207740	6630	6630	6630	6630	265
620	20250204	094000	119450790	6610	6640	6640	6610	359
621	20250204	093900	117070550	6630	6600	6630	6600	22
622	20250204	093800	116924720	6630	6600	6630	6600	2
623	20250204	093700	116911490	6640	6640	6640	6640	0
624	20250204	093600	116911490	6640	6640	6640	6640	0
625	20250204	093500	116911490	6640	6640	6640	6640	0
626	20250204	093400	116911490	6640	6640	6640	6640	8
627	20250204	093300	116858370	6600	6600	6600	6600	1
628	20250204	093200	116851770	6640	6640	6640	6640	0
629	20250204	093100	116851770	6640	6640	6640	6640	185
630	20250204	093000	115623370	6640	6640	6640	6640	0
631	20250204	092900	115623370	6640	6640	6640	6640	0
632	20250204	092800	115623370	6640	6650	6650	6640	190
633	20250204	092700	114359880	6680	6640	6680	6640	2101
634	20250204	092600	100385290	6640	6600	6640	6600	219
635	20250204	092500	98931370	6590	6590	6590	6590	0
636	20250204	092400	98931370	6590	6590	6590	6590	0
637	20250204	092300	98931370	6590	6600	6600	6590	300
638	20250204	092200	96952790	6600	6620	6620	6600	208
639	20250204	092100	95578690	6640	6640	6640	6640	1
640	20250204	092000	95572050	6640	6640	6640	6640	10
641	20250204	091900	95505650	6640	6630	6640	6620	168
642	20250204	091800	94390330	6620	6620	6620	6620	1021
643	20250204	091700	87631310	6610	6570	6610	6570	7688
644	20250204	091600	36899870	6580	6580	6580	6580	0
645	20250204	091500	36899870	6580	6580	6580	6580	101
646	20250204	091400	36235290	6520	6540	6540	6520	143
647	20250204	091300	35302300	6580	6580	6580	6580	105
648	20250204	091200	34611400	6580	6530	6580	6530	506
649	20250204	091100	31301680	6520	6520	6520	6520	0
650	20250204	091000	31301680	6520	6520	6520	6490	655
651	20250204	090900	27038040	6500	6520	6530	6500	105
652	20250204	090800	26354570	6530	6530	6530	6530	43
653	20250204	090700	26073780	6500	6530	6530	6500	1209
654	20250204	090600	18213410	6530	6530	6530	6530	0
655	20250204	090500	18213410	6530	6540	6540	6530	236
656	20250204	090400	16671040	6540	6550	6550	6540	2
657	20250204	090300	16657950	6560	6560	6560	6560	81
658	20250204	090200	16126590	6500	6500	6500	6500	41
659	20250204	090100	15860090	6500	6510	6510	6500	71
660	20250204	090000	15398000	6510	6430	6510	6430	2387