KissMeData/109820/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201000	324435640	2690	2690	2690	2690	1177
3	20250204	200900	324435640	2690	2690	2690	2690	0
4	20250204	200800	324435640	2690	2690	2690	2690	0
5	20250204	200700	324435640	2690	2690	2690	2690	0
6	20250204	200600	324435640	2690	2690	2690	2690	0
7	20250204	200500	324435640	2690	2690	2690	2690	0
8	20250204	200400	324435640	2690	2690	2690	2690	0
9	20250204	200300	324435640	2690	2690	2690	2690	0
10	20250204	200200	324435640	2690	2690	2690	2690	0
11	20250204	200100	324435640	2690	2690	2690	2690	0
12	20250204	200000	324435640	2690	2690	2690	2690	0
13	20250204	195900	324435640	2690	2690	2690	2690	0
14	20250204	195800	324435640	2690	2690	2690	2690	0
15	20250204	195700	324435640	2690	2690	2690	2690	0
16	20250204	195600	324435640	2690	2690	2690	2690	0
17	20250204	195500	324435640	2690	2690	2690	2690	0
18	20250204	195400	324435640	2690	2690	2690	2690	0
19	20250204	195300	324435640	2690	2690	2690	2690	0
20	20250204	195200	324435640	2690	2690	2690	2690	0
21	20250204	195100	324435640	2690	2690	2690	2690	0
22	20250204	195000	324435640	2690	2690	2690	2690	0
23	20250204	194900	324435640	2690	2690	2690	2690	0
24	20250204	194800	324435640	2690	2690	2690	2690	0
25	20250204	194700	324435640	2690	2690	2690	2690	0
26	20250204	194600	324435640	2690	2690	2690	2690	0
27	20250204	194500	324435640	2690	2690	2690	2690	0
28	20250204	194400	324435640	2690	2690	2690	2690	0
29	20250204	194300	324435640	2690	2690	2690	2690	0
30	20250204	194200	324435640	2690	2690	2690	2690	0
31	20250204	194100	324435640	2690	2690	2690	2690	0
32	20250204	194000	324435640	2690	2690	2690	2690	1177
33	20250204	193900	324435640	2690	2690	2690	2690	0
34	20250204	193800	324435640	2690	2690	2690	2690	0
35	20250204	193700	324435640	2690	2690	2690	2690	0
36	20250204	193600	324435640	2690	2690	2690	2690	0
37	20250204	193500	324435640	2690	2690	2690	2690	0
38	20250204	193400	324435640	2690	2690	2690	2690	0
39	20250204	193300	324435640	2690	2690	2690	2690	0
40	20250204	193200	324435640	2690	2690	2690	2690	0
41	20250204	193100	324435640	2690	2690	2690	2690	0
42	20250204	193000	324435640	2690	2690	2690	2690	0
43	20250204	192900	324435640	2690	2690	2690	2690	0
44	20250204	192800	324435640	2690	2690	2690	2690	0
45	20250204	192700	324435640	2690	2690	2690	2690	0
46	20250204	192600	324435640	2690	2690	2690	2690	0
47	20250204	192500	324435640	2690	2690	2690	2690	0
48	20250204	192400	324435640	2690	2690	2690	2690	0
49	20250204	192300	324435640	2690	2690	2690	2690	0
50	20250204	192200	324435640	2690	2690	2690	2690	0
51	20250204	192100	324435640	2690	2690	2690	2690	0
52	20250204	192000	324435640	2690	2690	2690	2690	0
53	20250204	191900	324435640	2690	2690	2690	2690	0
54	20250204	191800	324435640	2690	2690	2690	2690	0
55	20250204	191700	324435640	2690	2690	2690	2690	0
56	20250204	191600	324435640	2690	2690	2690	2690	0
57	20250204	191500	324435640	2690	2690	2690	2690	0
58	20250204	191400	324435640	2690	2690	2690	2690	0
59	20250204	191300	324435640	2690	2690	2690	2690	0
60	20250204	191200	324435640	2690	2690	2690	2690	0
61	20250204	191100	324435640	2690	2690	2690	2690	0
62	20250204	191000	324435640	2690	2690	2690	2690	1177
63	20250204	190900	324435640	2690	2690	2690	2690	0
64	20250204	190800	324435640	2690	2690	2690	2690	0
65	20250204	190700	324435640	2690	2690	2690	2690	0
66	20250204	190600	324435640	2690	2690	2690	2690	0
67	20250204	190500	324435640	2690	2690	2690	2690	0
68	20250204	190400	324435640	2690	2690	2690	2690	0
69	20250204	190300	324435640	2690	2690	2690	2690	0
70	20250204	190200	324435640	2690	2690	2690	2690	0
71	20250204	190100	324435640	2690	2690	2690	2690	0
72	20250204	190000	324435640	2690	2690	2690	2690	0
73	20250204	185900	324435640	2690	2690	2690	2690	0
74	20250204	185800	324435640	2690	2690	2690	2690	0
75	20250204	185700	324435640	2690	2690	2690	2690	0
76	20250204	185600	324435640	2690	2690	2690	2690	0
77	20250204	185500	324435640	2690	2690	2690	2690	0
78	20250204	185400	324435640	2690	2690	2690	2690	0
79	20250204	185300	324435640	2690	2690	2690	2690	0
80	20250204	185200	324435640	2690	2690	2690	2690	0
81	20250204	185100	324435640	2690	2690	2690	2690	0
82	20250204	185000	324435640	2690	2690	2690	2690	0
83	20250204	184900	324435640	2690	2690	2690	2690	0
84	20250204	184800	324435640	2690	2690	2690	2690	0
85	20250204	184700	324435640	2690	2690	2690	2690	0
86	20250204	184600	324435640	2690	2690	2690	2690	0
87	20250204	184500	324435640	2690	2690	2690	2690	0
88	20250204	184400	324435640	2690	2690	2690	2690	0
89	20250204	184300	324435640	2690	2690	2690	2690	0
90	20250204	184200	324435640	2690	2690	2690	2690	0
91	20250204	184100	324435640	2690	2690	2690	2690	0
92	20250204	184000	324435640	2690	2690	2690	2690	1177
93	20250204	183900	324435640	2690	2690	2690	2690	0
94	20250204	183800	324435640	2690	2690	2690	2690	0
95	20250204	183700	324435640	2690	2690	2690	2690	0
96	20250204	183600	324435640	2690	2690	2690	2690	0
97	20250204	183500	324435640	2690	2690	2690	2690	0
98	20250204	183400	324435640	2690	2690	2690	2690	0
99	20250204	183300	324435640	2690	2690	2690	2690	0
100	20250204	183200	324435640	2690	2690	2690	2690	0
101	20250204	183100	324435640	2690	2690	2690	2690	0
102	20250204	183000	324435640	2690	2690	2690	2690	0
103	20250204	182900	324435640	2690	2690	2690	2690	0
104	20250204	182800	324435640	2690	2690	2690	2690	0
105	20250204	182700	324435640	2690	2690	2690	2690	0
106	20250204	182600	324435640	2690	2690	2690	2690	0
107	20250204	182500	324435640	2690	2690	2690	2690	0
108	20250204	182400	324435640	2690	2690	2690	2690	0
109	20250204	182300	324435640	2690	2690	2690	2690	0
110	20250204	182200	324435640	2690	2690	2690	2690	0
111	20250204	182100	324435640	2690	2690	2690	2690	0
112	20250204	182000	324435640	2690	2690	2690	2690	0
113	20250204	181900	324435640	2690	2690	2690	2690	0
114	20250204	181800	324435640	2690	2690	2690	2690	0
115	20250204	181700	324435640	2690	2690	2690	2690	0
116	20250204	181600	324435640	2690	2690	2690	2690	0
117	20250204	181500	324435640	2690	2690	2690	2690	0
118	20250204	181400	324435640	2690	2690	2690	2690	0
119	20250204	181300	324435640	2690	2690	2690	2690	0
120	20250204	181200	324435640	2690	2690	2690	2690	0
121	20250204	181100	324435640	2690	2690	2690	2690	0
122	20250204	181000	324435640	2690	2690	2690	2690	1177
123	20250204	180900	324435640	2690	2690	2690	2690	0
124	20250204	180800	324435640	2690	2690	2690	2690	0
125	20250204	180700	324435640	2690	2690	2690	2690	0
126	20250204	180600	324435640	2690	2690	2690	2690	0
127	20250204	180500	324435640	2690	2690	2690	2690	0
128	20250204	180400	324435640	2690	2690	2690	2690	0
129	20250204	180300	324435640	2690	2690	2690	2690	0
130	20250204	180200	324435640	2690	2690	2690	2690	0
131	20250204	180100	324435640	2690	2690	2690	2690	0
132	20250204	180000	324435640	2690	2690	2690	2690	0
133	20250204	175900	324435640	2690	2690	2690	2690	0
134	20250204	175800	324435640	2690	2690	2690	2690	0
135	20250204	175700	324435640	2690	2690	2690	2690	0
136	20250204	175600	324435640	2690	2690	2690	2690	0
137	20250204	175500	324435640	2690	2690	2690	2690	0
138	20250204	175400	324435640	2690	2690	2690	2690	0
139	20250204	175300	324435640	2690	2690	2690	2690	0
140	20250204	175200	324435640	2690	2690	2690	2690	0
141	20250204	175100	324435640	2690	2690	2690	2690	0
142	20250204	175000	324435640	2690	2690	2690	2690	0
143	20250204	174900	324435640	2690	2690	2690	2690	0
144	20250204	174800	324435640	2690	2690	2690	2690	0
145	20250204	174700	324435640	2690	2690	2690	2690	0
146	20250204	174600	324435640	2690	2690	2690	2690	0
147	20250204	174500	324435640	2690	2690	2690	2690	0
148	20250204	174400	324435640	2690	2690	2690	2690	0
149	20250204	174300	324435640	2690	2690	2690	2690	0
150	20250204	174200	324435640	2690	2690	2690	2690	0
151	20250204	174100	324435640	2690	2690	2690	2690	0
152	20250204	174000	324435640	2690	2690	2690	2690	1177
153	20250204	173900	324435640	2690	2690	2690	2690	0
154	20250204	173800	324435640	2690	2690	2690	2690	0
155	20250204	173700	324435640	2690	2690	2690	2690	0
156	20250204	173600	324435640	2690	2690	2690	2690	0
157	20250204	173500	324435640	2690	2690	2690	2690	0
158	20250204	173400	324435640	2690	2690	2690	2690	0
159	20250204	173300	324435640	2690	2690	2690	2690	0
160	20250204	173200	324435640	2690	2690	2690	2690	0
161	20250204	173100	324435640	2690	2690	2690	2690	0
162	20250204	173000	324435640	2690	2690	2690	2690	0
163	20250204	172900	324435640	2690	2690	2690	2690	0
164	20250204	172800	324435640	2690	2690	2690	2690	0
165	20250204	172700	324435640	2690	2690	2690	2690	0
166	20250204	172600	324435640	2690	2690	2690	2690	0
167	20250204	172500	324435640	2690	2690	2690	2690	0
168	20250204	172400	324435640	2690	2690	2690	2690	0
169	20250204	172300	324435640	2690	2690	2690	2690	0
170	20250204	172200	324435640	2690	2690	2690	2690	0
171	20250204	172100	324435640	2690	2690	2690	2690	0
172	20250204	172000	324435640	2690	2690	2690	2690	0
173	20250204	171900	324435640	2690	2690	2690	2690	0
174	20250204	171800	324435640	2690	2690	2690	2690	0
175	20250204	171700	324435640	2690	2690	2690	2690	0
176	20250204	171600	324435640	2690	2690	2690	2690	0
177	20250204	171500	324435640	2690	2690	2690	2690	0
178	20250204	171400	324435640	2690	2690	2690	2690	0
179	20250204	171300	324435640	2690	2690	2690	2690	0
180	20250204	171200	324435640	2690	2690	2690	2690	0
181	20250204	171100	324435640	2690	2690	2690	2690	0
182	20250204	171000	324435640	2690	2690	2690	2690	1177
183	20250204	170900	324435640	2690	2690	2690	2690	0
184	20250204	170800	324435640	2690	2690	2690	2690	0
185	20250204	170700	324435640	2690	2690	2690	2690	0
186	20250204	170600	324435640	2690	2690	2690	2690	0
187	20250204	170500	324435640	2690	2690	2690	2690	0
188	20250204	170400	324435640	2690	2690	2690	2690	0
189	20250204	170300	324435640	2690	2690	2690	2690	0
190	20250204	170200	324435640	2690	2690	2690	2690	0
191	20250204	170100	324435640	2690	2690	2690	2690	0
192	20250204	170000	324435640	2690	2690	2690	2690	0
193	20250204	165900	324435640	2690	2690	2690	2690	0
194	20250204	165800	324435640	2690	2690	2690	2690	0
195	20250204	165700	324435640	2690	2690	2690	2690	0
196	20250204	165600	324435640	2690	2690	2690	2690	0
197	20250204	165500	324435640	2690	2690	2690	2690	0
198	20250204	165400	324435640	2690	2690	2690	2690	0
199	20250204	165300	324435640	2690	2690	2690	2690	0
200	20250204	165200	324435640	2690	2690	2690	2690	0
201	20250204	165100	324435640	2690	2690	2690	2690	0
202	20250204	165000	324435640	2690	2690	2690	2690	0
203	20250204	164900	324435640	2690	2690	2690	2690	0
204	20250204	164800	324435640	2690	2690	2690	2690	0
205	20250204	164700	324435640	2690	2690	2690	2690	0
206	20250204	164600	324435640	2690	2690	2690	2690	0
207	20250204	164500	324435640	2690	2690	2690	2690	0
208	20250204	164400	324435640	2690	2690	2690	2690	0
209	20250204	164300	324435640	2690	2690	2690	2690	0
210	20250204	164200	324435640	2690	2690	2690	2690	0
211	20250204	164100	324435640	2690	2690	2690	2690	0
212	20250204	164000	324435640	2690	2690	2690	2690	1177
213	20250204	163900	324435640	2690	2690	2690	2690	0
214	20250204	163800	324435640	2690	2690	2690	2690	0
215	20250204	163700	324435640	2690	2690	2690	2690	0
216	20250204	163600	324435640	2690	2690	2690	2690	0
217	20250204	163500	324435640	2690	2690	2690	2690	0
218	20250204	163400	324435640	2690	2690	2690	2690	0
219	20250204	163300	324435640	2690	2690	2690	2690	0
220	20250204	163200	324435640	2690	2690	2690	2690	0
221	20250204	163100	324435640	2690	2690	2690	2690	0
222	20250204	163000	324435640	2690	2690	2690	2690	0
223	20250204	162900	324435640	2690	2690	2690	2690	0
224	20250204	162800	324435640	2690	2690	2690	2690	0
225	20250204	162700	324435640	2690	2690	2690	2690	0
226	20250204	162600	324435640	2690	2690	2690	2690	0
227	20250204	162500	324435640	2690	2690	2690	2690	0
228	20250204	162400	324435640	2690	2690	2690	2690	0
229	20250204	162300	324435640	2690	2690	2690	2690	0
230	20250204	162200	324435640	2690	2690	2690	2690	0
231	20250204	162100	324435640	2690	2690	2690	2690	0
232	20250204	162000	324435640	2690	2690	2690	2690	0
233	20250204	161900	324435640	2690	2690	2690	2690	0
234	20250204	161800	324435640	2690	2690	2690	2690	0
235	20250204	161700	324435640	2690	2690	2690	2690	0
236	20250204	161600	324435640	2690	2690	2690	2690	0
237	20250204	161500	324435640	2690	2690	2690	2690	0
238	20250204	161400	324435640	2690	2690	2690	2690	0
239	20250204	161300	324435640	2690	2690	2690	2690	0
240	20250204	161200	324435640	2690	2690	2690	2690	0
241	20250204	161100	324435640	2690	2690	2690	2690	0
242	20250204	161000	324435640	2690	2690	2690	2690	1177
243	20250204	160900	324435640	2690	2690	2690	2690	0
244	20250204	160800	324435640	2690	2690	2690	2690	0
245	20250204	160700	324435640	2690	2690	2690	2690	0
246	20250204	160600	324435640	2690	2690	2690	2690	0
247	20250204	160500	324435640	2690	2690	2690	2690	0
248	20250204	160400	324435640	2690	2690	2690	2690	0
249	20250204	160300	324435640	2690	2690	2690	2690	0
250	20250204	160200	324435640	2690	2690	2690	2690	0
251	20250204	160100	324435640	2690	2690	2690	2690	0
252	20250204	160000	324435640	2690	2690	2690	2690	0
253	20250204	155900	324435640	2690	2690	2690	2690	0
254	20250204	155800	324435640	2690	2690	2690	2690	0
255	20250204	155700	324435640	2690	2690	2690	2690	0
256	20250204	155600	324435640	2690	2690	2690	2690	0
257	20250204	155500	324435640	2690	2690	2690	2690	0
258	20250204	155400	324435640	2690	2690	2690	2690	0
259	20250204	155300	324435640	2690	2690	2690	2690	0
260	20250204	155200	324435640	2690	2690	2690	2690	0
261	20250204	155100	324435640	2690	2690	2690	2690	0
262	20250204	155000	324435640	2690	2690	2690	2690	0
263	20250204	154900	324435640	2690	2690	2690	2690	0
264	20250204	154800	324435640	2690	2690	2690	2690	0
265	20250204	154700	324435640	2690	2690	2690	2690	0
266	20250204	154600	324435640	2690	2690	2690	2690	0
267	20250204	154500	324435640	2690	2690	2690	2690	0
268	20250204	154400	324435640	2690	2690	2690	2690	0
269	20250204	154300	324435640	2690	2690	2690	2690	0
270	20250204	154200	324435640	2690	2690	2690	2690	0
271	20250204	154100	324435640	2690	2690	2690	2690	0
272	20250204	154000	324435640	2690	2690	2690	2690	1177
273	20250204	153900	324435640	2690	2690	2690	2690	0
274	20250204	153800	324435640	2690	2690	2690	2690	0
275	20250204	153700	324435640	2690	2690	2690	2690	0
276	20250204	153600	324435640	2690	2690	2690	2690	0
277	20250204	153500	324435640	2690	2690	2690	2690	0
278	20250204	153400	324435640	2690	2690	2690	2690	0
279	20250204	153300	324435640	2690	2690	2690	2690	0
280	20250204	153200	324435640	2690	2690	2690	2690	0
281	20250204	153100	324435640	2690	2690	2690	2690	0
282	20250204	153000	324435640	2690	2690	2690	2690	1177
283	20250204	152900	321269510	2695	2695	2695	2695	0
284	20250204	152800	321269510	2695	2695	2695	2695	0
285	20250204	152700	321269510	2695	2695	2695	2695	0
286	20250204	152600	321269510	2695	2695	2695	2695	0
287	20250204	152500	321269510	2695	2695	2695	2695	0
288	20250204	152400	321269510	2695	2695	2695	2695	0
289	20250204	152300	321269510	2695	2695	2695	2695	0
290	20250204	152200	321269510	2695	2695	2695	2695	0
291	20250204	152100	321269510	2695	2695	2695	2695	0
292	20250204	152000	321269510	2695	2695	2695	2695	0
293	20250204	151900	321269510	2695	2690	2695	2690	1800
294	20250204	151800	316426940	2690	2695	2695	2690	182
295	20250204	151700	315936735	2680	2695	2695	2680	234
296	20250204	151600	315307385	2695	2695	2695	2695	98
297	20250204	151500	315043275	2695	2695	2695	2695	76
298	20250204	151400	314838455	2695	2695	2695	2695	256
299	20250204	151300	314148535	2695	2690	2695	2690	1421
300	20250204	151200	310326040	2690	2690	2690	2690	20
301	20250204	151100	310272240	2690	2690	2690	2690	0
302	20250204	151000	310272240	2690	2690	2690	2690	0
303	20250204	150900	310272240	2690	2690	2690	2690	56
304	20250204	150800	310121600	2685	2685	2685	2685	200
305	20250204	150700	309584600	2685	2685	2685	2685	185
306	20250204	150600	309087875	2695	2695	2695	2695	0
307	20250204	150500	309087875	2695	2685	2695	2685	208
308	20250204	150400	308528735	2695	2695	2695	2695	10
309	20250204	150300	308501785	2695	2695	2695	2695	0
310	20250204	150200	308501785	2695	2695	2695	2695	7
311	20250204	150100	308482920	2685	2685	2685	2685	0
312	20250204	150000	308482920	2685	2685	2685	2685	0
313	20250204	145900	308482920	2685	2685	2685	2685	0
314	20250204	145800	308482920	2685	2685	2685	2685	0
315	20250204	145700	308482920	2685	2685	2685	2685	100
316	20250204	145600	308214420	2700	2700	2700	2700	0
317	20250204	145500	308214420	2700	2700	2700	2700	0
318	20250204	145400	308214420	2700	2700	2700	2700	0
319	20250204	145300	308214420	2700	2700	2700	2700	185
320	20250204	145200	307714920	2700	2700	2700	2700	0
321	20250204	145100	307714920	2700	2700	2700	2700	0
322	20250204	145000	307714920	2700	2700	2700	2700	0
323	20250204	144900	307714920	2700	2700	2700	2700	0
324	20250204	144800	307714920	2700	2695	2700	2695	110
325	20250204	144700	307417925	2690	2685	2690	2685	55
326	20250204	144600	307270175	2685	2685	2685	2685	0
327	20250204	144500	307270175	2685	2685	2685	2685	0
328	20250204	144400	307270175	2685	2685	2685	2685	0
329	20250204	144300	307270175	2685	2685	2685	2685	0
330	20250204	144200	307270175	2685	2690	2690	2685	911
331	20250204	144100	304821715	2695	2695	2695	2695	0
332	20250204	144000	304821715	2695	2695	2695	2695	0
333	20250204	143900	304821715	2695	2695	2695	2695	0
334	20250204	143800	304821715	2695	2695	2695	2695	0
335	20250204	143700	304821715	2695	2680	2695	2680	635
336	20250204	143600	303119390	2680	2680	2680	2680	0
337	20250204	143500	303119390	2680	2680	2680	2680	2
338	20250204	143400	303114030	2680	2680	2680	2680	4
339	20250204	143300	303103310	2690	2690	2690	2690	0
340	20250204	143200	303103310	2690	2690	2690	2690	0
341	20250204	143100	303103310	2690	2690	2690	2690	0
342	20250204	143000	303103310	2690	2690	2690	2690	54
343	20250204	142900	302958050	2685	2685	2685	2685	0
344	20250204	142800	302958050	2685	2685	2685	2685	0
345	20250204	142700	302958050	2685	2680	2685	2680	25
346	20250204	142600	302891045	2680	2680	2680	2680	0
347	20250204	142500	302891045	2680	2680	2680	2655	3156
348	20250204	142400	294480190	2675	2675	2675	2675	7
349	20250204	142300	294461465	2680	2680	2680	2680	0
350	20250204	142200	294461465	2680	2680	2680	2680	85
351	20250204	142100	294233665	2680	2680	2680	2680	25
352	20250204	142000	294166665	2680	2680	2680	2680	0
353	20250204	141900	294166665	2680	2680	2680	2680	1
354	20250204	141800	294163985	2680	2680	2680	2680	0
355	20250204	141700	294163985	2680	2680	2680	2680	28
356	20250204	141600	294088945	2680	2685	2685	2680	1850
357	20250204	141500	289122365	2690	2690	2690	2690	100
358	20250204	141400	288853365	2705	2705	2705	2705	1
359	20250204	141300	288850660	2690	2690	2690	2690	0
360	20250204	141200	288850660	2690	2690	2690	2690	0
361	20250204	141100	288850660	2690	2690	2690	2690	1802
362	20250204	141000	284003280	2705	2705	2705	2705	0
363	20250204	140900	284003280	2705	2705	2705	2705	46
364	20250204	140800	283878850	2710	2710	2710	2710	0
365	20250204	140700	283878850	2710	2710	2710	2710	0
366	20250204	140600	283878850	2710	2710	2710	2710	0
367	20250204	140500	283878850	2710	2710	2710	2710	0
368	20250204	140400	283878850	2710	2710	2710	2710	0
369	20250204	140300	283878850	2710	2710	2710	2710	27
370	20250204	140200	283805680	2710	2710	2710	2710	0
371	20250204	140100	283805680	2710	2710	2710	2710	3
372	20250204	140000	283797550	2710	2705	2710	2705	1305
373	20250204	135900	280261375	2705	2705	2705	2705	600
374	20250204	135800	278638375	2705	2705	2705	2705	160
375	20250204	135700	278205575	2685	2685	2685	2685	0
376	20250204	135600	278205575	2685	2685	2685	2685	0
377	20250204	135500	278205575	2685	2685	2685	2685	0
378	20250204	135400	278205575	2685	2685	2685	2685	0
379	20250204	135300	278205575	2685	2685	2685	2685	0
380	20250204	135200	278205575	2685	2685	2685	2685	2
381	20250204	135100	278200205	2700	2700	2700	2700	0
382	20250204	135000	278200205	2700	2700	2700	2700	0
383	20250204	134900	278200205	2700	2700	2700	2700	0
384	20250204	134800	278200205	2700	2700	2700	2700	0
385	20250204	134700	278200205	2700	2700	2700	2700	0
386	20250204	134600	278200205	2700	2700	2700	2700	600
387	20250204	134500	276580205	2700	2700	2700	2700	0
388	20250204	134400	276580205	2700	2700	2700	2700	0
389	20250204	134300	276580205	2700	2700	2700	2700	1
390	20250204	134200	276577505	2690	2690	2690	2690	0
391	20250204	134100	276577505	2690	2690	2690	2690	5485
392	20250204	134000	261822855	2700	2700	2700	2700	0
393	20250204	133900	261822855	2700	2700	2700	2700	1
394	20250204	133800	261820155	2685	2685	2685	2685	0
395	20250204	133700	261820155	2685	2685	2685	2685	0
396	20250204	133600	261820155	2685	2685	2685	2685	100
397	20250204	133500	261551655	2685	2700	2700	2685	700
398	20250204	133400	259666655	2700	2700	2700	2700	0
399	20250204	133300	259666655	2700	2700	2700	2700	3
400	20250204	133200	259658555	2690	2690	2690	2690	0
401	20250204	133100	259658555	2690	2690	2690	2690	0
402	20250204	133000	259658555	2690	2690	2690	2690	1000
403	20250204	132900	256968555	2700	2700	2700	2700	1
404	20250204	132800	256965855	2690	2690	2690	2690	733
405	20250204	132700	254994085	2690	2690	2690	2690	31
406	20250204	132600	254910695	2690	2690	2690	2690	3
407	20250204	132500	254902625	2690	2690	2690	2690	500
408	20250204	132400	253557625	2690	2690	2690	2690	270
409	20250204	132300	252831325	2700	2700	2700	2700	0
410	20250204	132200	252831325	2700	2700	2700	2700	0
411	20250204	132100	252831325	2700	2700	2700	2700	0
412	20250204	132000	252831325	2700	2700	2700	2700	204
413	20250204	131900	252280525	2705	2705	2705	2705	0
414	20250204	131800	252280525	2705	2705	2705	2705	0
415	20250204	131700	252280525	2705	2705	2705	2705	4
416	20250204	131600	252269705	2705	2705	2705	2705	0
417	20250204	131500	252269705	2705	2705	2705	2705	90
418	20250204	131400	252026255	2710	2705	2710	2705	11
419	20250204	131300	251996495	2705	2705	2705	2705	0
420	20250204	131200	251996495	2705	2700	2705	2700	2105
421	20250204	131100	246312070	2700	2700	2700	2700	60
422	20250204	131000	246150070	2690	2690	2690	2690	0
423	20250204	130900	246150070	2690	2690	2690	2690	70
424	20250204	130800	245961770	2690	2690	2690	2690	5
425	20250204	130700	245948320	2690	2690	2690	2690	0
426	20250204	130600	245948320	2690	2690	2690	2690	0
427	20250204	130500	245948320	2690	2690	2690	2690	0
428	20250204	130400	245948320	2690	2690	2690	2690	100
429	20250204	130300	245679320	2700	2700	2700	2700	0
430	20250204	130200	245679320	2700	2700	2700	2700	0
431	20250204	130100	245679320	2700	2700	2700	2700	110
432	20250204	130000	245382320	2700	2700	2700	2700	0
433	20250204	125900	245382320	2700	2700	2700	2700	0
434	20250204	125800	245382320	2700	2700	2700	2700	0
435	20250204	125700	245382320	2700	2700	2700	2700	1
436	20250204	125600	245379620	2690	2690	2690	2690	0
437	20250204	125500	245379620	2690	2690	2690	2690	0
438	20250204	125400	245379620	2690	2690	2690	2690	0
439	20250204	125300	245379620	2690	2690	2690	2690	302
440	20250204	125200	244567240	2690	2690	2690	2690	636
441	20250204	125100	242856400	2700	2700	2700	2700	0
442	20250204	125000	242856400	2700	2700	2700	2700	0
443	20250204	124900	242856400	2700	2700	2700	2700	0
444	20250204	124800	242856400	2700	2700	2700	2700	0
445	20250204	124700	242856400	2700	2700	2700	2700	0
446	20250204	124600	242856400	2700	2700	2700	2700	478
447	20250204	124500	241565800	2705	2705	2705	2705	0
448	20250204	124400	241565800	2705	2705	2705	2705	0
449	20250204	124300	241565800	2705	2705	2705	2705	370
450	20250204	124200	240564950	2705	2705	2705	2705	37
451	20250204	124100	240464865	2705	2705	2705	2705	0
452	20250204	124000	240464865	2705	2705	2705	2705	0
453	20250204	123900	240464865	2705	2705	2705	2705	229
454	20250204	123800	239845420	2700	2700	2700	2700	5
455	20250204	123700	239831920	2700	2700	2700	2700	0
456	20250204	123600	239831920	2700	2700	2700	2700	1
457	20250204	123500	239829220	2705	2705	2705	2705	0
458	20250204	123400	239829220	2705	2705	2705	2705	0
459	20250204	123300	239829220	2705	2705	2705	2705	0
460	20250204	123200	239829220	2705	2705	2705	2705	50
461	20250204	123100	239693970	2705	2705	2705	2705	0
462	20250204	123000	239693970	2705	2705	2705	2705	33
463	20250204	122900	239604705	2705	2705	2705	2705	32
464	20250204	122800	239518145	2700	2700	2700	2700	0
465	20250204	122700	239518145	2700	2700	2700	2700	237
466	20250204	122600	238878245	2700	2700	2700	2700	248
467	20250204	122500	238208645	2700	2700	2700	2700	0
468	20250204	122400	238208645	2700	2700	2700	2700	5
469	20250204	122300	238195145	2700	2700	2700	2700	10
470	20250204	122200	238168145	2705	2705	2705	2705	0
471	20250204	122100	238168145	2705	2705	2705	2705	0
472	20250204	122000	238168145	2705	2705	2705	2705	0
473	20250204	121900	238168145	2705	2705	2705	2705	500
474	20250204	121800	236815645	2705	2700	2705	2700	489
475	20250204	121700	235495050	2700	2700	2700	2700	0
476	20250204	121600	235495050	2700	2700	2700	2700	0
477	20250204	121500	235495050	2700	2700	2700	2700	0
478	20250204	121400	235495050	2700	2700	2700	2700	86
479	20250204	121300	235262850	2700	2700	2700	2700	230
480	20250204	121200	234641850	2700	2700	2700	2700	0
481	20250204	121100	234641850	2700	2700	2700	2700	0
482	20250204	121000	234641850	2700	2700	2700	2700	0
483	20250204	120900	234641850	2700	2700	2700	2700	0
484	20250204	120800	234641850	2700	2700	2700	2700	0
485	20250204	120700	234641850	2700	2700	2700	2700	0
486	20250204	120600	234641850	2700	2700	2700	2700	0
487	20250204	120500	234641850	2700	2695	2700	2695	167
488	20250204	120400	234191700	2690	2690	2690	2690	0
489	20250204	120300	234191700	2690	2690	2690	2690	1
490	20250204	120200	234189010	2700	2700	2700	2700	6
491	20250204	120100	234172810	2690	2690	2690	2690	38
492	20250204	120000	234070590	2700	2700	2700	2700	0
493	20250204	115900	234070590	2700	2700	2700	2700	0
494	20250204	115800	234070590	2700	2700	2700	2700	4
495	20250204	115700	234059790	2690	2690	2690	2690	0
496	20250204	115600	234059790	2690	2690	2690	2690	0
497	20250204	115500	234059790	2690	2690	2690	2690	19
498	20250204	115400	234008680	2690	2690	2690	2690	0
499	20250204	115300	234008680	2690	2690	2690	2690	0
500	20250204	115200	234008680	2690	2690	2690	2690	0
501	20250204	115100	234008680	2690	2690	2690	2690	0
502	20250204	115000	234008680	2690	2690	2690	2690	1026
503	20250204	114900	231248740	2700	2700	2700	2700	0
504	20250204	114800	231248740	2700	2700	2700	2700	0
505	20250204	114700	231248740	2700	2695	2700	2695	207
506	20250204	114600	230690565	2695	2695	2695	2695	56
507	20250204	114500	230539645	2690	2695	2695	2690	145
508	20250204	114400	230149545	2695	2700	2700	2695	1073
509	20250204	114300	227254445	2705	2705	2705	2705	0
510	20250204	114200	227254445	2705	2705	2705	2705	1
511	20250204	114100	227251740	2705	2705	2705	2705	0
512	20250204	114000	227251740	2705	2700	2705	2700	423
513	20250204	113900	226107545	2705	2705	2705	2705	0
514	20250204	113800	226107545	2705	2705	2705	2705	429
515	20250204	113700	224947100	2710	2710	2710	2710	0
516	20250204	113600	224947100	2710	2710	2710	2710	1
517	20250204	113500	224944390	2710	2710	2710	2710	0
518	20250204	113400	224944390	2710	2710	2710	2710	54
519	20250204	113300	224798050	2715	2715	2715	2715	0
520	20250204	113200	224798050	2715	2710	2715	2710	50
521	20250204	113100	224662360	2705	2705	2705	2705	0
522	20250204	113000	224662360	2705	2705	2705	2705	0
523	20250204	112900	224662360	2705	2705	2705	2705	154
524	20250204	112800	224245790	2705	2705	2705	2705	23
525	20250204	112700	224183575	2715	2715	2715	2715	200
526	20250204	112600	223640575	2715	2715	2715	2715	28
527	20250204	112500	223564555	2715	2715	2715	2715	766
528	20250204	112400	221484865	2715	2715	2715	2715	0
529	20250204	112300	221484865	2715	2715	2715	2715	0
530	20250204	112200	221484865	2715	2715	2715	2715	90
531	20250204	112100	221240515	2710	2710	2710	2710	370
532	20250204	112000	220237815	2710	2710	2710	2710	0
533	20250204	111900	220237815	2710	2700	2710	2700	65
534	20250204	111800	220062305	2710	2710	2710	2710	0
535	20250204	111700	220062305	2710	2710	2710	2710	131
536	20250204	111600	219707295	2710	2710	2710	2710	100
537	20250204	111500	219436295	2710	2715	2715	2710	920
538	20250204	111400	216942945	2715	2705	2715	2705	2434
539	20250204	111300	210348815	2705	2705	2705	2705	105
540	20250204	111200	210064790	2700	2700	2700	2700	10
541	20250204	111100	210037790	2705	2705	2705	2705	100
542	20250204	111000	209767290	2710	2700	2710	2700	3029
543	20250204	110900	201584545	2700	2695	2700	2695	1807
544	20250204	110800	196714675	2690	2690	2690	2690	200
545	20250204	110700	196176675	2695	2695	2695	2695	100
546	20250204	110600	195907175	2695	2690	2695	2690	279
547	20250204	110500	195156660	2690	2690	2690	2690	1368
548	20250204	110400	191476740	2690	2680	2690	2680	31
549	20250204	110300	191393650	2680	2680	2690	2680	87
550	20250204	110200	191160480	2690	2690	2690	2690	11
551	20250204	110100	191130890	2685	2685	2685	2685	98
552	20250204	110000	190867760	2685	2685	2685	2685	2
553	20250204	105900	190862390	2690	2690	2690	2690	0
554	20250204	105800	190862390	2690	2690	2690	2690	0
555	20250204	105700	190862390	2690	2690	2690	2690	3
556	20250204	105600	190854320	2695	2695	2695	2695	1
557	20250204	105500	190851625	2680	2680	2680	2680	0
558	20250204	105400	190851625	2680	2680	2680	2680	0
559	20250204	105300	190851625	2680	2680	2680	2680	0
560	20250204	105200	190851625	2680	2680	2680	2680	200
561	20250204	105100	190315625	2690	2690	2690	2690	0
562	20250204	105000	190315625	2690	2690	2690	2690	2
563	20250204	104900	190310245	2680	2680	2680	2680	0
564	20250204	104800	190310245	2680	2680	2680	2680	0
565	20250204	104700	190310245	2680	2680	2680	2680	20
566	20250204	104600	190256645	2680	2680	2680	2680	45
567	20250204	104500	190136045	2695	2695	2695	2695	3
568	20250204	104400	190127960	2695	2695	2695	2695	0
569	20250204	104300	190127960	2695	2695	2695	2695	0
570	20250204	104200	190127960	2695	2695	2695	2695	30
571	20250204	104100	190047110	2695	2695	2695	2695	15
572	20250204	104000	190006685	2695	2685	2695	2685	1874
573	20250204	103900	184967675	2685	2680	2685	2680	1689
574	20250204	103800	180441150	2690	2690	2690	2690	59
575	20250204	103700	180282440	2690	2680	2690	2680	1150
576	20250204	103600	177196155	2680	2680	2680	2680	0
577	20250204	103500	177196155	2680	2680	2680	2675	169
578	20250204	103400	176743245	2680	2670	2680	2670	728
579	20250204	103300	174796345	2670	2670	2670	2670	0
580	20250204	103200	174796345	2670	2670	2670	2670	0
581	20250204	103100	174796345	2670	2670	2670	2670	0
582	20250204	103000	174796345	2670	2670	2670	2670	0
583	20250204	102900	174796345	2670	2670	2670	2670	0
584	20250204	102800	174796345	2670	2670	2670	2670	1
585	20250204	102700	174793675	2665	2665	2665	2665	0
586	20250204	102600	174793675	2665	2670	2670	2665	497
587	20250204	102500	173466735	2670	2675	2680	2670	350
588	20250204	102400	172530715	2680	2675	2680	2675	12
589	20250204	102300	172498605	2675	2680	2680	2675	4
590	20250204	102200	172487895	2680	2680	2680	2680	0
591	20250204	102100	172487895	2680	2680	2680	2680	168
592	20250204	102000	172037655	2680	2680	2680	2680	0
593	20250204	101900	172037655	2680	2680	2680	2680	171
594	20250204	101800	171579375	2680	2680	2680	2680	1
595	20250204	101700	171576695	2680	2680	2680	2680	100
596	20250204	101600	171308695	2680	2680	2680	2680	52
597	20250204	101500	171169335	2680	2680	2680	2680	3
598	20250204	101400	171161295	2680	2680	2680	2680	535
599	20250204	101300	169727495	2690	2680	2690	2680	194
600	20250204	101200	169207065	2680	2680	2685	2670	3663
601	20250204	101100	159381275	2680	2680	2680	2680	27
602	20250204	101000	159308915	2675	2670	2680	2670	937
603	20250204	100900	156801890	2670	2670	2670	2670	654
604	20250204	100800	155055710	2670	2670	2670	2665	61
605	20250204	100700	154893090	2670	2670	2670	2670	1
606	20250204	100600	154890420	2670	2665	2670	2665	602
607	20250204	100500	153285845	2665	2665	2665	2665	10
608	20250204	100400	153259195	2665	2665	2665	2665	20
609	20250204	100300	153205895	2665	2665	2665	2665	0
610	20250204	100200	153205895	2665	2665	2665	2665	97
611	20250204	100100	152947390	2660	2660	2660	2660	2
612	20250204	100000	152942070	2655	2665	2665	2655	170
613	20250204	095900	152490265	2670	2670	2670	2670	0
614	20250204	095800	152490265	2670	2670	2670	2670	78
615	20250204	095700	152282005	2670	2670	2670	2670	190
616	20250204	095600	151774705	2675	2665	2675	2660	225
617	20250204	095500	151175845	2660	2660	2660	2660	219
618	20250204	095400	150593305	2675	2675	2675	2660	66
619	20250204	095300	150416905	2670	2665	2670	2665	642
620	20250204	095200	148702980	2665	2665	2665	2665	684
621	20250204	095100	146880120	2665	2665	2665	2650	719
622	20250204	095000	144971485	2660	2660	2660	2660	0
623	20250204	094900	144971485	2660	2660	2660	2660	1096
624	20250204	094800	142056125	2660	2660	2660	2660	2
625	20250204	094700	142050805	2660	2660	2660	2660	0
626	20250204	094600	142050805	2660	2660	2660	2660	3
627	20250204	094500	142042825	2660	2660	2660	2660	13
628	20250204	094400	142008245	2660	2660	2665	2660	300
629	20250204	094300	141210235	2645	2655	2655	2645	516
630	20250204	094200	139840315	2660	2655	2660	2650	406
631	20250204	094100	138762870	2645	2650	2650	2645	102
632	20250204	094000	138492720	2650	2650	2650	2650	31
633	20250204	093900	138410570	2650	2650	2650	2650	0
634	20250204	093800	138410570	2650	2650	2650	2650	0
635	20250204	093700	138410570	2650	2650	2650	2650	0
636	20250204	093600	138410570	2650	2640	2650	2640	1075
637	20250204	093500	135571865	2650	2645	2650	2645	350
638	20250204	093400	134645490	2645	2650	2650	2645	22
639	20250204	093300	134587240	2645	2645	2645	2645	0
640	20250204	093200	134587240	2645	2645	2645	2645	136
641	20250204	093100	134227520	2645	2645	2645	2645	24
642	20250204	093000	134164040	2650	2650	2655	2650	1876
643	20250204	092900	129190610	2650	2650	2650	2650	239
644	20250204	092800	128557260	2655	2655	2660	2655	103
645	20250204	092700	128283780	2660	2660	2660	2660	925
646	20250204	092600	125823280	2660	2635	2660	2635	4167
647	20250204	092500	114782410	2630	2630	2630	2630	31
648	20250204	092400	114700880	2630	2630	2630	2630	1
649	20250204	092300	114698250	2640	2640	2640	2640	0
650	20250204	092200	114698250	2640	2640	2640	2640	10
651	20250204	092100	114671850	2640	2640	2640	2640	23
652	20250204	092000	114611130	2625	2640	2640	2625	222
653	20250204	091900	114026760	2635	2630	2635	2630	766
654	20250204	091800	112011145	2630	2640	2640	2630	5
655	20250204	091700	111997965	2640	2640	2645	2640	2224
656	20250204	091600	106123405	2640	2620	2640	2620	2726
657	20250204	091500	98954955	2620	2615	2620	2615	406
658	20250204	091400	97892835	2620	2620	2620	2620	16
659	20250204	091300	97850915	2620	2615	2620	2610	570
660	20250204	091200	96360390	2595	2620	2620	2590	10845
661	20250204	091100	68196520	2630	2630	2630	2630	39
662	20250204	091000	68093950	2630	2630	2630	2630	30
663	20250204	090900	68015050	2635	2635	2635	2635	1000
664	20250204	090800	65380050	2635	2635	2635	2635	685
665	20250204	090700	63575075	2635	2620	2635	2620	2284
666	20250204	090600	57588365	2620	2630	2640	2615	7117
667	20250204	090500	38936280	2630	2625	2630	2625	1692
668	20250204	090400	34494625	2625	2625	2625	2620	152
669	20250204	090300	34096225	2625	2625	2625	2625	0
670	20250204	090200	34096225	2625	2630	2630	2605	61
671	20250204	090100	33937010	2630	2605	2630	2600	10475
672	20250204	090000	6695015	2610	2600	2610	2600	2575