KissMeData/294140/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205900	81240635	2870	2870	2870	2870	1308
3	20250204	205800	81240635	2870	2870	2870	2870	0
4	20250204	205700	81240635	2870	2870	2870	2870	0
5	20250204	205600	81240635	2870	2870	2870	2870	0
6	20250204	205500	81240635	2870	2870	2870	2870	0
7	20250204	205400	81240635	2870	2870	2870	2870	0
8	20250204	205300	81240635	2870	2870	2870	2870	0
9	20250204	205200	81240635	2870	2870	2870	2870	0
10	20250204	205100	81240635	2870	2870	2870	2870	0
11	20250204	205000	81240635	2870	2870	2870	2870	0
12	20250204	204900	81240635	2870	2870	2870	2870	0
13	20250204	204800	81240635	2870	2870	2870	2870	0
14	20250204	204700	81240635	2870	2870	2870	2870	0
15	20250204	204600	81240635	2870	2870	2870	2870	0
16	20250204	204500	81240635	2870	2870	2870	2870	0
17	20250204	204400	81240635	2870	2870	2870	2870	0
18	20250204	204300	81240635	2870	2870	2870	2870	0
19	20250204	204200	81240635	2870	2870	2870	2870	0
20	20250204	204100	81240635	2870	2870	2870	2870	0
21	20250204	204000	81240635	2870	2870	2870	2870	0
22	20250204	203900	81240635	2870	2870	2870	2870	0
23	20250204	203800	81240635	2870	2870	2870	2870	0
24	20250204	203700	81240635	2870	2870	2870	2870	0
25	20250204	203600	81240635	2870	2870	2870	2870	0
26	20250204	203500	81240635	2870	2870	2870	2870	0
27	20250204	203400	81240635	2870	2870	2870	2870	0
28	20250204	203300	81240635	2870	2870	2870	2870	0
29	20250204	203200	81240635	2870	2870	2870	2870	0
30	20250204	203100	81240635	2870	2870	2870	2870	0
31	20250204	203000	81240635	2870	2870	2870	2870	0
32	20250204	202900	81240635	2870	2870	2870	2870	1308
33	20250204	202800	81240635	2870	2870	2870	2870	0
34	20250204	202700	81240635	2870	2870	2870	2870	0
35	20250204	202600	81240635	2870	2870	2870	2870	0
36	20250204	202500	81240635	2870	2870	2870	2870	0
37	20250204	202400	81240635	2870	2870	2870	2870	0
38	20250204	202300	81240635	2870	2870	2870	2870	0
39	20250204	202200	81240635	2870	2870	2870	2870	0
40	20250204	202100	81240635	2870	2870	2870	2870	0
41	20250204	202000	81240635	2870	2870	2870	2870	0
42	20250204	201900	81240635	2870	2870	2870	2870	0
43	20250204	201800	81240635	2870	2870	2870	2870	0
44	20250204	201700	81240635	2870	2870	2870	2870	0
45	20250204	201600	81240635	2870	2870	2870	2870	0
46	20250204	201500	81240635	2870	2870	2870	2870	0
47	20250204	201400	81240635	2870	2870	2870	2870	0
48	20250204	201300	81240635	2870	2870	2870	2870	0
49	20250204	201200	81240635	2870	2870	2870	2870	0
50	20250204	201100	81240635	2870	2870	2870	2870	0
51	20250204	201000	81240635	2870	2870	2870	2870	0
52	20250204	200900	81240635	2870	2870	2870	2870	0
53	20250204	200800	81240635	2870	2870	2870	2870	0
54	20250204	200700	81240635	2870	2870	2870	2870	0
55	20250204	200600	81240635	2870	2870	2870	2870	0
56	20250204	200500	81240635	2870	2870	2870	2870	0
57	20250204	200400	81240635	2870	2870	2870	2870	0
58	20250204	200300	81240635	2870	2870	2870	2870	0
59	20250204	200200	81240635	2870	2870	2870	2870	0
60	20250204	200100	81240635	2870	2870	2870	2870	0
61	20250204	200000	81240635	2870	2870	2870	2870	0
62	20250204	195900	81240635	2870	2870	2870	2870	1308
63	20250204	195800	81240635	2870	2870	2870	2870	0
64	20250204	195700	81240635	2870	2870	2870	2870	0
65	20250204	195600	81240635	2870	2870	2870	2870	0
66	20250204	195500	81240635	2870	2870	2870	2870	0
67	20250204	195400	81240635	2870	2870	2870	2870	0
68	20250204	195300	81240635	2870	2870	2870	2870	0
69	20250204	195200	81240635	2870	2870	2870	2870	0
70	20250204	195100	81240635	2870	2870	2870	2870	0
71	20250204	195000	81240635	2870	2870	2870	2870	0
72	20250204	194900	81240635	2870	2870	2870	2870	0
73	20250204	194800	81240635	2870	2870	2870	2870	0
74	20250204	194700	81240635	2870	2870	2870	2870	0
75	20250204	194600	81240635	2870	2870	2870	2870	0
76	20250204	194500	81240635	2870	2870	2870	2870	0
77	20250204	194400	81240635	2870	2870	2870	2870	0
78	20250204	194300	81240635	2870	2870	2870	2870	0
79	20250204	194200	81240635	2870	2870	2870	2870	0
80	20250204	194100	81240635	2870	2870	2870	2870	0
81	20250204	194000	81240635	2870	2870	2870	2870	0
82	20250204	193900	81240635	2870	2870	2870	2870	0
83	20250204	193800	81240635	2870	2870	2870	2870	0
84	20250204	193700	81240635	2870	2870	2870	2870	0
85	20250204	193600	81240635	2870	2870	2870	2870	0
86	20250204	193500	81240635	2870	2870	2870	2870	0
87	20250204	193400	81240635	2870	2870	2870	2870	0
88	20250204	193300	81240635	2870	2870	2870	2870	0
89	20250204	193200	81240635	2870	2870	2870	2870	0
90	20250204	193100	81240635	2870	2870	2870	2870	0
91	20250204	193000	81240635	2870	2870	2870	2870	0
92	20250204	192900	81240635	2870	2870	2870	2870	1308
93	20250204	192800	81240635	2870	2870	2870	2870	0
94	20250204	192700	81240635	2870	2870	2870	2870	0
95	20250204	192600	81240635	2870	2870	2870	2870	0
96	20250204	192500	81240635	2870	2870	2870	2870	0
97	20250204	192400	81240635	2870	2870	2870	2870	0
98	20250204	192300	81240635	2870	2870	2870	2870	0
99	20250204	192200	81240635	2870	2870	2870	2870	0
100	20250204	192100	81240635	2870	2870	2870	2870	0
101	20250204	192000	81240635	2870	2870	2870	2870	0
102	20250204	191900	81240635	2870	2870	2870	2870	0
103	20250204	191800	81240635	2870	2870	2870	2870	0
104	20250204	191700	81240635	2870	2870	2870	2870	0
105	20250204	191600	81240635	2870	2870	2870	2870	0
106	20250204	191500	81240635	2870	2870	2870	2870	0
107	20250204	191400	81240635	2870	2870	2870	2870	0
108	20250204	191300	81240635	2870	2870	2870	2870	0
109	20250204	191200	81240635	2870	2870	2870	2870	0
110	20250204	191100	81240635	2870	2870	2870	2870	0
111	20250204	191000	81240635	2870	2870	2870	2870	0
112	20250204	190900	81240635	2870	2870	2870	2870	0
113	20250204	190800	81240635	2870	2870	2870	2870	0
114	20250204	190700	81240635	2870	2870	2870	2870	0
115	20250204	190600	81240635	2870	2870	2870	2870	0
116	20250204	190500	81240635	2870	2870	2870	2870	0
117	20250204	190400	81240635	2870	2870	2870	2870	0
118	20250204	190300	81240635	2870	2870	2870	2870	0
119	20250204	190200	81240635	2870	2870	2870	2870	0
120	20250204	190100	81240635	2870	2870	2870	2870	0
121	20250204	190000	81240635	2870	2870	2870	2870	0
122	20250204	185900	81240635	2870	2870	2870	2870	1308
123	20250204	185800	81240635	2870	2870	2870	2870	0
124	20250204	185700	81240635	2870	2870	2870	2870	0
125	20250204	185600	81240635	2870	2870	2870	2870	0
126	20250204	185500	81240635	2870	2870	2870	2870	0
127	20250204	185400	81240635	2870	2870	2870	2870	0
128	20250204	185300	81240635	2870	2870	2870	2870	0
129	20250204	185200	81240635	2870	2870	2870	2870	0
130	20250204	185100	81240635	2870	2870	2870	2870	0
131	20250204	185000	81240635	2870	2870	2870	2870	0
132	20250204	184900	81240635	2870	2870	2870	2870	0
133	20250204	184800	81240635	2870	2870	2870	2870	0
134	20250204	184700	81240635	2870	2870	2870	2870	0
135	20250204	184600	81240635	2870	2870	2870	2870	0
136	20250204	184500	81240635	2870	2870	2870	2870	0
137	20250204	184400	81240635	2870	2870	2870	2870	0
138	20250204	184300	81240635	2870	2870	2870	2870	0
139	20250204	184200	81240635	2870	2870	2870	2870	0
140	20250204	184100	81240635	2870	2870	2870	2870	0
141	20250204	184000	81240635	2870	2870	2870	2870	0
142	20250204	183900	81240635	2870	2870	2870	2870	0
143	20250204	183800	81240635	2870	2870	2870	2870	0
144	20250204	183700	81240635	2870	2870	2870	2870	0
145	20250204	183600	81240635	2870	2870	2870	2870	0
146	20250204	183500	81240635	2870	2870	2870	2870	0
147	20250204	183400	81240635	2870	2870	2870	2870	0
148	20250204	183300	81240635	2870	2870	2870	2870	0
149	20250204	183200	81240635	2870	2870	2870	2870	0
150	20250204	183100	81240635	2870	2870	2870	2870	0
151	20250204	183000	81240635	2870	2870	2870	2870	0
152	20250204	182900	81240635	2870	2870	2870	2870	1308
153	20250204	182800	81240635	2870	2870	2870	2870	0
154	20250204	182700	81240635	2870	2870	2870	2870	0
155	20250204	182600	81240635	2870	2870	2870	2870	0
156	20250204	182500	81240635	2870	2870	2870	2870	0
157	20250204	182400	81240635	2870	2870	2870	2870	0
158	20250204	182300	81240635	2870	2870	2870	2870	0
159	20250204	182200	81240635	2870	2870	2870	2870	0
160	20250204	182100	81240635	2870	2870	2870	2870	0
161	20250204	182000	81240635	2870	2870	2870	2870	0
162	20250204	181900	81240635	2870	2870	2870	2870	0
163	20250204	181800	81240635	2870	2870	2870	2870	0
164	20250204	181700	81240635	2870	2870	2870	2870	0
165	20250204	181600	81240635	2870	2870	2870	2870	0
166	20250204	181500	81240635	2870	2870	2870	2870	0
167	20250204	181400	81240635	2870	2870	2870	2870	0
168	20250204	181300	81240635	2870	2870	2870	2870	0
169	20250204	181200	81240635	2870	2870	2870	2870	0
170	20250204	181100	81240635	2870	2870	2870	2870	0
171	20250204	181000	81240635	2870	2870	2870	2870	0
172	20250204	180900	81240635	2870	2870	2870	2870	0
173	20250204	180800	81240635	2870	2870	2870	2870	0
174	20250204	180700	81240635	2870	2870	2870	2870	0
175	20250204	180600	81240635	2870	2870	2870	2870	0
176	20250204	180500	81240635	2870	2870	2870	2870	0
177	20250204	180400	81240635	2870	2870	2870	2870	0
178	20250204	180300	81240635	2870	2870	2870	2870	0
179	20250204	180200	81240635	2870	2870	2870	2870	0
180	20250204	180100	81240635	2870	2870	2870	2870	0
181	20250204	180000	81240635	2870	2870	2870	2870	0
182	20250204	175900	81240635	2870	2870	2870	2870	1308
183	20250204	175800	81240635	2870	2870	2870	2870	0
184	20250204	175700	81240635	2870	2870	2870	2870	0
185	20250204	175600	81240635	2870	2870	2870	2870	0
186	20250204	175500	81240635	2870	2870	2870	2870	0
187	20250204	175400	81240635	2870	2870	2870	2870	0
188	20250204	175300	81240635	2870	2870	2870	2870	0
189	20250204	175200	81240635	2870	2870	2870	2870	0
190	20250204	175100	81240635	2870	2870	2870	2870	0
191	20250204	175000	81240635	2870	2870	2870	2870	0
192	20250204	174900	81240635	2870	2870	2870	2870	0
193	20250204	174800	81240635	2870	2870	2870	2870	0
194	20250204	174700	81240635	2870	2870	2870	2870	0
195	20250204	174600	81240635	2870	2870	2870	2870	0
196	20250204	174500	81240635	2870	2870	2870	2870	0
197	20250204	174400	81240635	2870	2870	2870	2870	0
198	20250204	174300	81240635	2870	2870	2870	2870	0
199	20250204	174200	81240635	2870	2870	2870	2870	0
200	20250204	174100	81240635	2870	2870	2870	2870	0
201	20250204	174000	81240635	2870	2870	2870	2870	0
202	20250204	173900	81240635	2870	2870	2870	2870	0
203	20250204	173800	81240635	2870	2870	2870	2870	0
204	20250204	173700	81240635	2870	2870	2870	2870	0
205	20250204	173600	81240635	2870	2870	2870	2870	0
206	20250204	173500	81240635	2870	2870	2870	2870	0
207	20250204	173400	81240635	2870	2870	2870	2870	0
208	20250204	173300	81240635	2870	2870	2870	2870	0
209	20250204	173200	81240635	2870	2870	2870	2870	0
210	20250204	173100	81240635	2870	2870	2870	2870	0
211	20250204	173000	81240635	2870	2870	2870	2870	0
212	20250204	172900	81240635	2870	2870	2870	2870	1308
213	20250204	172800	81240635	2870	2870	2870	2870	0
214	20250204	172700	81240635	2870	2870	2870	2870	0
215	20250204	172600	81240635	2870	2870	2870	2870	0
216	20250204	172500	81240635	2870	2870	2870	2870	0
217	20250204	172400	81240635	2870	2870	2870	2870	0
218	20250204	172300	81240635	2870	2870	2870	2870	0
219	20250204	172200	81240635	2870	2870	2870	2870	0
220	20250204	172100	81240635	2870	2870	2870	2870	0
221	20250204	172000	81240635	2870	2870	2870	2870	0
222	20250204	171900	81240635	2870	2870	2870	2870	0
223	20250204	171800	81240635	2870	2870	2870	2870	0
224	20250204	171700	81240635	2870	2870	2870	2870	0
225	20250204	171600	81240635	2870	2870	2870	2870	0
226	20250204	171500	81240635	2870	2870	2870	2870	0
227	20250204	171400	81240635	2870	2870	2870	2870	0
228	20250204	171300	81240635	2870	2870	2870	2870	0
229	20250204	171200	81240635	2870	2870	2870	2870	0
230	20250204	171100	81240635	2870	2870	2870	2870	0
231	20250204	171000	81240635	2870	2870	2870	2870	0
232	20250204	170900	81240635	2870	2870	2870	2870	0
233	20250204	170800	81240635	2870	2870	2870	2870	0
234	20250204	170700	81240635	2870	2870	2870	2870	0
235	20250204	170600	81240635	2870	2870	2870	2870	0
236	20250204	170500	81240635	2870	2870	2870	2870	0
237	20250204	170400	81240635	2870	2870	2870	2870	0
238	20250204	170300	81240635	2870	2870	2870	2870	0
239	20250204	170200	81240635	2870	2870	2870	2870	0
240	20250204	170100	81240635	2870	2870	2870	2870	0
241	20250204	170000	81240635	2870	2870	2870	2870	0
242	20250204	165900	81240635	2870	2870	2870	2870	1308
243	20250204	165800	81240635	2870	2870	2870	2870	0
244	20250204	165700	81240635	2870	2870	2870	2870	0
245	20250204	165600	81240635	2870	2870	2870	2870	0
246	20250204	165500	81240635	2870	2870	2870	2870	0
247	20250204	165400	81240635	2870	2870	2870	2870	0
248	20250204	165300	81240635	2870	2870	2870	2870	0
249	20250204	165200	81240635	2870	2870	2870	2870	0
250	20250204	165100	81240635	2870	2870	2870	2870	0
251	20250204	165000	81240635	2870	2870	2870	2870	0
252	20250204	164900	81240635	2870	2870	2870	2870	0
253	20250204	164800	81240635	2870	2870	2870	2870	0
254	20250204	164700	81240635	2870	2870	2870	2870	0
255	20250204	164600	81240635	2870	2870	2870	2870	0
256	20250204	164500	81240635	2870	2870	2870	2870	0
257	20250204	164400	81240635	2870	2870	2870	2870	0
258	20250204	164300	81240635	2870	2870	2870	2870	0
259	20250204	164200	81240635	2870	2870	2870	2870	0
260	20250204	164100	81240635	2870	2870	2870	2870	0
261	20250204	164000	81240635	2870	2870	2870	2870	0
262	20250204	163900	81240635	2870	2870	2870	2870	0
263	20250204	163800	81240635	2870	2870	2870	2870	0
264	20250204	163700	81240635	2870	2870	2870	2870	0
265	20250204	163600	81240635	2870	2870	2870	2870	0
266	20250204	163500	81240635	2870	2870	2870	2870	0
267	20250204	163400	81240635	2870	2870	2870	2870	0
268	20250204	163300	81240635	2870	2870	2870	2870	0
269	20250204	163200	81240635	2870	2870	2870	2870	0
270	20250204	163100	81240635	2870	2870	2870	2870	0
271	20250204	163000	81240635	2870	2870	2870	2870	0
272	20250204	162900	81240635	2870	2870	2870	2870	1308
273	20250204	162800	81240635	2870	2870	2870	2870	0
274	20250204	162700	81240635	2870	2870	2870	2870	0
275	20250204	162600	81240635	2870	2870	2870	2870	0
276	20250204	162500	81240635	2870	2870	2870	2870	0
277	20250204	162400	81240635	2870	2870	2870	2870	0
278	20250204	162300	81240635	2870	2870	2870	2870	0
279	20250204	162200	81240635	2870	2870	2870	2870	0
280	20250204	162100	81240635	2870	2870	2870	2870	0
281	20250204	162000	81240635	2870	2870	2870	2870	0
282	20250204	161900	81240635	2870	2870	2870	2870	0
283	20250204	161800	81240635	2870	2870	2870	2870	0
284	20250204	161700	81240635	2870	2870	2870	2870	0
285	20250204	161600	81240635	2870	2870	2870	2870	0
286	20250204	161500	81240635	2870	2870	2870	2870	0
287	20250204	161400	81240635	2870	2870	2870	2870	0
288	20250204	161300	81240635	2870	2870	2870	2870	0
289	20250204	161200	81240635	2870	2870	2870	2870	0
290	20250204	161100	81240635	2870	2870	2870	2870	0
291	20250204	161000	81240635	2870	2870	2870	2870	0
292	20250204	160900	81240635	2870	2870	2870	2870	0
293	20250204	160800	81240635	2870	2870	2870	2870	0
294	20250204	160700	81240635	2870	2870	2870	2870	0
295	20250204	160600	81240635	2870	2870	2870	2870	0
296	20250204	160500	81240635	2870	2870	2870	2870	0
297	20250204	160400	81240635	2870	2870	2870	2870	0
298	20250204	160300	81240635	2870	2870	2870	2870	0
299	20250204	160200	81240635	2870	2870	2870	2870	0
300	20250204	160100	81240635	2870	2870	2870	2870	0
301	20250204	160000	81240635	2870	2870	2870	2870	0
302	20250204	155900	81240635	2870	2870	2870	2870	1308
303	20250204	155800	81240635	2870	2870	2870	2870	0
304	20250204	155700	81240635	2870	2870	2870	2870	0
305	20250204	155600	81240635	2870	2870	2870	2870	0
306	20250204	155500	81240635	2870	2870	2870	2870	0
307	20250204	155400	81240635	2870	2870	2870	2870	0
308	20250204	155300	81240635	2870	2870	2870	2870	0
309	20250204	155200	81240635	2870	2870	2870	2870	0
310	20250204	155100	81240635	2870	2870	2870	2870	0
311	20250204	155000	81240635	2870	2870	2870	2870	0
312	20250204	154900	81240635	2870	2870	2870	2870	0
313	20250204	154800	81240635	2870	2870	2870	2870	0
314	20250204	154700	81240635	2870	2870	2870	2870	0
315	20250204	154600	81240635	2870	2870	2870	2870	0
316	20250204	154500	81240635	2870	2870	2870	2870	0
317	20250204	154400	81240635	2870	2870	2870	2870	0
318	20250204	154300	81240635	2870	2870	2870	2870	0
319	20250204	154200	81240635	2870	2870	2870	2870	0
320	20250204	154100	81240635	2870	2870	2870	2870	0
321	20250204	154000	81240635	2870	2870	2870	2870	0
322	20250204	153900	81240635	2870	2870	2870	2870	0
323	20250204	153800	81240635	2870	2870	2870	2870	0
324	20250204	153700	81240635	2870	2870	2870	2870	0
325	20250204	153600	81240635	2870	2870	2870	2870	0
326	20250204	153500	81240635	2870	2870	2870	2870	0
327	20250204	153400	81240635	2870	2870	2870	2870	0
328	20250204	153300	81240635	2870	2870	2870	2870	0
329	20250204	153200	81240635	2870	2870	2870	2870	0
330	20250204	153100	81240635	2870	2870	2870	2870	0
331	20250204	153000	81240635	2870	2870	2870	2870	1308
332	20250204	152900	77486675	2855	2855	2855	2855	0
333	20250204	152800	77486675	2855	2855	2855	2855	0
334	20250204	152700	77486675	2855	2855	2855	2855	0
335	20250204	152600	77486675	2855	2855	2855	2855	0
336	20250204	152500	77486675	2855	2855	2855	2855	0
337	20250204	152400	77486675	2855	2855	2855	2855	0
338	20250204	152300	77486675	2855	2855	2855	2855	0
339	20250204	152200	77486675	2855	2855	2855	2855	0
340	20250204	152100	77486675	2855	2855	2855	2855	0
341	20250204	152000	77486675	2855	2855	2855	2855	0
342	20250204	151900	77486675	2855	2855	2855	2855	275
343	20250204	151800	76701550	2855	2855	2855	2855	158
344	20250204	151700	76250460	2840	2840	2840	2840	333
345	20250204	151600	75304740	2855	2855	2855	2855	27
346	20250204	151500	75227655	2855	2855	2855	2855	182
347	20250204	151400	74708045	2855	2850	2855	2850	269
348	20250204	151300	73940525	2850	2845	2850	2845	152
349	20250204	151200	73507330	2860	2860	2860	2860	227
350	20250204	151100	72858110	2860	2855	2860	2855	207
351	20250204	151000	72266430	2845	2845	2845	2845	99
352	20250204	150900	71984775	2840	2840	2840	2840	0
353	20250204	150800	71984775	2840	2840	2840	2840	75
354	20250204	150700	71771775	2840	2840	2840	2840	56
355	20250204	150600	71612735	2840	2840	2840	2840	31
356	20250204	150500	71524695	2850	2850	2850	2850	0
357	20250204	150400	71524695	2850	2850	2850	2850	296
358	20250204	150300	70681095	2840	2840	2840	2840	250
359	20250204	150200	69971095	2850	2850	2850	2850	4
360	20250204	150100	69959695	2860	2860	2860	2860	0
361	20250204	150000	69959695	2860	2860	2860	2860	17
362	20250204	145900	69911075	2855	2855	2855	2855	0
363	20250204	145800	69911075	2855	2855	2855	2855	0
364	20250204	145700	69911075	2855	2855	2855	2855	0
365	20250204	145600	69911075	2855	2855	2855	2855	0
366	20250204	145500	69911075	2855	2855	2855	2855	30
367	20250204	145400	69825425	2860	2860	2860	2860	273
368	20250204	145300	69044645	2855	2855	2855	2855	21
369	20250204	145200	68984690	2855	2855	2855	2855	0
370	20250204	145100	68984690	2855	2855	2855	2855	0
371	20250204	145000	68984690	2855	2855	2855	2855	0
372	20250204	144900	68984690	2855	2855	2855	2855	0
373	20250204	144800	68984690	2855	2855	2855	2855	0
374	20250204	144700	68984690	2855	2855	2855	2855	0
375	20250204	144600	68984690	2855	2855	2855	2855	0
376	20250204	144500	68984690	2855	2855	2855	2855	228
377	20250204	144400	68333750	2860	2860	2860	2860	0
378	20250204	144300	68333750	2860	2860	2860	2860	0
379	20250204	144200	68333750	2860	2860	2860	2860	3
380	20250204	144100	68325170	2835	2835	2835	2835	0
381	20250204	144000	68325170	2835	2835	2835	2835	0
382	20250204	143900	68325170	2835	2835	2835	2835	0
383	20250204	143800	68325170	2835	2835	2835	2835	1
384	20250204	143700	68322335	2835	2835	2835	2835	5
385	20250204	143600	68308160	2840	2845	2845	2840	498
386	20250204	143500	66892550	2845	2845	2845	2845	0
387	20250204	143400	66892550	2845	2845	2845	2845	0
388	20250204	143300	66892550	2845	2845	2845	2845	101
389	20250204	143200	66605205	2860	2860	2860	2860	88
390	20250204	143100	66353525	2860	2860	2860	2860	43
391	20250204	143000	66230545	2860	2860	2860	2860	36
392	20250204	142900	66127585	2860	2860	2860	2860	0
393	20250204	142800	66127585	2860	2860	2860	2860	0
394	20250204	142700	66127585	2860	2860	2860	2860	0
395	20250204	142600	66127585	2860	2850	2860	2850	100
396	20250204	142500	65841970	2850	2850	2850	2850	0
397	20250204	142400	65841970	2850	2850	2850	2850	0
398	20250204	142300	65841970	2850	2850	2850	2850	0
399	20250204	142200	65841970	2850	2850	2850	2850	50
400	20250204	142100	65699470	2855	2855	2855	2855	0
401	20250204	142000	65699470	2855	2855	2855	2855	0
402	20250204	141900	65699470	2855	2855	2855	2855	346
403	20250204	141800	64711640	2880	2880	2880	2880	0
404	20250204	141700	64711640	2880	2855	2880	2855	311
405	20250204	141600	63816050	2855	2855	2860	2855	9
406	20250204	141500	63790350	2870	2870	2870	2870	0
407	20250204	141400	63790350	2870	2870	2870	2870	0
408	20250204	141300	63790350	2870	2870	2870	2870	0
409	20250204	141200	63790350	2870	2870	2875	2870	628
410	20250204	141100	61987375	2870	2870	2870	2870	0
411	20250204	141000	61987375	2870	2870	2870	2870	3
412	20250204	140900	61978765	2870	2870	2870	2870	0
413	20250204	140800	61978765	2870	2870	2870	2870	0
414	20250204	140700	61978765	2870	2870	2870	2870	0
415	20250204	140600	61978765	2870	2870	2870	2870	0
416	20250204	140500	61978765	2870	2870	2870	2870	0
417	20250204	140400	61978765	2870	2870	2870	2870	2
418	20250204	140300	61973025	2870	2870	2870	2870	212
419	20250204	140200	61364585	2860	2860	2860	2860	20
420	20250204	140100	61307385	2850	2850	2850	2850	0
421	20250204	140000	61307385	2850	2850	2850	2850	875
422	20250204	135900	58813635	2850	2840	2850	2840	2481
423	20250204	135800	51755275	2830	2830	2830	2830	0
424	20250204	135700	51755275	2830	2830	2830	2830	0
425	20250204	135600	51755275	2830	2830	2830	2830	0
426	20250204	135500	51755275	2830	2830	2830	2830	0
427	20250204	135400	51755275	2830	2830	2830	2830	0
428	20250204	135300	51755275	2830	2830	2830	2830	0
429	20250204	135200	51755275	2830	2830	2830	2830	0
430	20250204	135100	51755275	2830	2830	2830	2830	0
431	20250204	135000	51755275	2830	2830	2830	2830	0
432	20250204	134900	51755275	2830	2830	2830	2830	5
433	20250204	134800	51741125	2840	2840	2840	2840	0
434	20250204	134700	51741125	2840	2840	2840	2840	54
435	20250204	134600	51587765	2830	2830	2830	2830	0
436	20250204	134500	51587765	2830	2830	2830	2830	0
437	20250204	134400	51587765	2830	2830	2830	2830	0
438	20250204	134300	51587765	2830	2840	2840	2830	2
439	20250204	134200	51582095	2840	2840	2840	2840	14
440	20250204	134100	51542335	2845	2845	2845	2845	0
441	20250204	134000	51542335	2845	2845	2845	2845	0
442	20250204	133900	51542335	2845	2845	2845	2845	0
443	20250204	133800	51542335	2845	2845	2845	2845	1
444	20250204	133700	51539490	2830	2830	2830	2830	1699
445	20250204	133600	46731320	2845	2845	2845	2845	212
446	20250204	133500	46128180	2845	2845	2845	2845	1
447	20250204	133400	46125335	2845	2845	2845	2845	0
448	20250204	133300	46125335	2845	2845	2845	2845	0
449	20250204	133200	46125335	2845	2845	2845	2845	0
450	20250204	133100	46125335	2845	2840	2845	2840	110
451	20250204	133000	45812920	2830	2830	2830	2830	0
452	20250204	132900	45812920	2830	2830	2830	2830	0
453	20250204	132800	45812920	2830	2830	2830	2830	0
454	20250204	132700	45812920	2830	2830	2830	2830	0
455	20250204	132600	45812920	2830	2840	2840	2830	2
456	20250204	132500	45807250	2830	2830	2830	2830	0
457	20250204	132400	45807250	2830	2830	2830	2830	0
458	20250204	132300	45807250	2830	2830	2830	2830	0
459	20250204	132200	45807250	2830	2830	2830	2830	0
460	20250204	132100	45807250	2830	2830	2830	2830	0
461	20250204	132000	45807250	2830	2830	2830	2830	10
462	20250204	131900	45778950	2840	2840	2840	2840	0
463	20250204	131800	45778950	2840	2840	2840	2840	1
464	20250204	131700	45776110	2845	2845	2845	2845	0
465	20250204	131600	45776110	2845	2845	2845	2845	0
466	20250204	131500	45776110	2845	2845	2845	2845	0
467	20250204	131400	45776110	2845	2845	2845	2845	0
468	20250204	131300	45776110	2845	2845	2845	2845	40
469	20250204	131200	45662310	2845	2845	2845	2845	0
470	20250204	131100	45662310	2845	2840	2845	2840	1289
471	20250204	131000	42001040	2840	2840	2840	2840	1
472	20250204	130900	41998200	2845	2845	2845	2845	0
473	20250204	130800	41998200	2845	2845	2845	2845	0
474	20250204	130700	41998200	2845	2845	2845	2845	0
475	20250204	130600	41998200	2845	2845	2845	2845	0
476	20250204	130500	41998200	2845	2845	2845	2845	0
477	20250204	130400	41998200	2845	2845	2845	2845	0
478	20250204	130300	41998200	2845	2845	2845	2845	0
479	20250204	130200	41998200	2845	2845	2845	2845	0
480	20250204	130100	41998200	2845	2845	2845	2845	0
481	20250204	130000	41998200	2845	2845	2845	2845	10
482	20250204	125900	41969750	2845	2845	2845	2845	5
483	20250204	125800	41955525	2850	2850	2850	2850	0
484	20250204	125700	41955525	2850	2845	2850	2845	285
485	20250204	125600	41143300	2845	2845	2845	2845	0
486	20250204	125500	41143300	2845	2845	2845	2845	0
487	20250204	125400	41143300	2845	2845	2845	2845	5
488	20250204	125300	41129075	2845	2845	2845	2845	0
489	20250204	125200	41129075	2845	2845	2845	2845	25
490	20250204	125100	41057950	2850	2850	2850	2850	0
491	20250204	125000	41057950	2850	2850	2850	2850	0
492	20250204	124900	41057950	2850	2850	2850	2850	0
493	20250204	124800	41057950	2850	2850	2850	2850	0
494	20250204	124700	41057950	2850	2850	2850	2850	0
495	20250204	124600	41057950	2850	2850	2850	2850	0
496	20250204	124500	41057950	2850	2850	2850	2850	0
497	20250204	124400	41057950	2850	2850	2850	2850	0
498	20250204	124300	41057950	2850	2850	2850	2850	0
499	20250204	124200	41057950	2850	2850	2850	2850	200
500	20250204	124100	40487950	2845	2845	2845	2845	21
501	20250204	124000	40428205	2845	2845	2845	2845	10
502	20250204	123900	40399755	2845	2845	2845	2845	32
503	20250204	123800	40308715	2850	2850	2850	2850	0
504	20250204	123700	40308715	2850	2850	2850	2850	0
505	20250204	123600	40308715	2850	2850	2850	2850	205
506	20250204	123500	39724465	2850	2850	2850	2850	0
507	20250204	123400	39724465	2850	2845	2850	2845	40
508	20250204	123300	39610620	2840	2840	2840	2840	2
509	20250204	123200	39604940	2845	2845	2845	2845	0
510	20250204	123100	39604940	2845	2845	2845	2845	37
511	20250204	123000	39499675	2840	2840	2840	2840	5
512	20250204	122900	39485475	2840	2840	2840	2840	416
513	20250204	122800	38304035	2840	2830	2840	2820	16
514	20250204	122700	38258695	2830	2830	2830	2830	1
515	20250204	122600	38255865	2830	2830	2830	2830	0
516	20250204	122500	38255865	2830	2830	2830	2830	0
517	20250204	122400	38255865	2830	2830	2830	2830	0
518	20250204	122300	38255865	2830	2830	2830	2830	0
519	20250204	122200	38255865	2830	2830	2830	2830	0
520	20250204	122100	38255865	2830	2830	2830	2830	2
521	20250204	122000	38250205	2830	2830	2830	2830	1
522	20250204	121900	38247375	2840	2840	2840	2840	0
523	20250204	121800	38247375	2840	2840	2840	2840	0
524	20250204	121700	38247375	2840	2840	2840	2840	194
525	20250204	121600	37696415	2840	2840	2840	2840	0
526	20250204	121500	37696415	2840	2840	2840	2840	1
527	20250204	121400	37693575	2840	2840	2840	2840	0
528	20250204	121300	37693575	2840	2840	2840	2840	0
529	20250204	121200	37693575	2840	2840	2840	2840	0
530	20250204	121100	37693575	2840	2840	2840	2840	0
531	20250204	121000	37693575	2840	2840	2840	2840	0
532	20250204	120900	37693575	2840	2840	2840	2840	0
533	20250204	120800	37693575	2840	2840	2840	2840	0
534	20250204	120700	37693575	2840	2840	2840	2840	0
535	20250204	120600	37693575	2840	2840	2840	2840	45
536	20250204	120500	37565775	2840	2840	2840	2840	199
537	20250204	120400	37000615	2840	2840	2840	2840	0
538	20250204	120300	37000615	2840	2840	2840	2830	18
539	20250204	120200	36949570	2840	2840	2840	2840	0
540	20250204	120100	36949570	2840	2840	2840	2840	0
541	20250204	120000	36949570	2840	2840	2840	2840	0
542	20250204	115900	36949570	2840	2840	2840	2840	0
543	20250204	115800	36949570	2840	2840	2840	2840	0
544	20250204	115700	36949570	2840	2840	2840	2840	0
545	20250204	115600	36949570	2840	2840	2840	2840	0
546	20250204	115500	36949570	2840	2840	2840	2840	1
547	20250204	115400	36946730	2840	2840	2840	2840	0
548	20250204	115300	36946730	2840	2840	2840	2840	0
549	20250204	115200	36946730	2840	2840	2840	2840	0
550	20250204	115100	36946730	2840	2840	2840	2840	1
551	20250204	115000	36943890	2840	2840	2840	2840	0
552	20250204	114900	36943890	2840	2840	2840	2840	0
553	20250204	114800	36943890	2840	2840	2840	2840	320
554	20250204	114700	36035090	2835	2835	2835	2835	0
555	20250204	114600	36035090	2835	2835	2835	2835	25
556	20250204	114500	35964215	2840	2840	2840	2840	0
557	20250204	114400	35964215	2840	2840	2840	2840	0
558	20250204	114300	35964215	2840	2840	2840	2840	0
559	20250204	114200	35964215	2840	2840	2840	2840	16
560	20250204	114100	35918775	2840	2840	2840	2840	0
561	20250204	114000	35918775	2840	2840	2840	2840	0
562	20250204	113900	35918775	2840	2840	2840	2840	0
563	20250204	113800	35918775	2840	2830	2840	2830	8
564	20250204	113700	35896105	2820	2820	2820	2820	0
565	20250204	113600	35896105	2820	2820	2820	2820	0
566	20250204	113500	35896105	2820	2820	2820	2820	0
567	20250204	113400	35896105	2820	2820	2820	2820	0
568	20250204	113300	35896105	2820	2820	2820	2820	0
569	20250204	113200	35896105	2820	2820	2820	2820	300
570	20250204	113100	35050105	2820	2820	2820	2820	0
571	20250204	113000	35050105	2820	2820	2820	2820	125
572	20250204	112900	34697605	2830	2830	2830	2830	7
573	20250204	112800	34677795	2830	2830	2830	2830	10
574	20250204	112700	34649495	2830	2830	2830	2830	2
575	20250204	112600	34643835	2820	2820	2820	2820	43
576	20250204	112500	34522575	2830	2830	2830	2830	0
577	20250204	112400	34522575	2830	2830	2830	2830	287
578	20250204	112300	33710365	2830	2830	2830	2830	0
579	20250204	112200	33710365	2830	2830	2830	2830	0
580	20250204	112100	33710365	2830	2830	2830	2830	0
581	20250204	112000	33710365	2830	2830	2830	2830	0
582	20250204	111900	33710365	2830	2830	2830	2830	89
583	20250204	111800	33458495	2830	2830	2830	2830	3
584	20250204	111700	33450005	2830	2840	2840	2830	24
585	20250204	111600	33381985	2830	2830	2830	2830	0
586	20250204	111500	33381985	2830	2830	2830	2830	0
587	20250204	111400	33381985	2830	2830	2830	2830	0
588	20250204	111300	33381985	2830	2830	2830	2830	0
589	20250204	111200	33381985	2830	2830	2830	2830	0
590	20250204	111100	33381985	2830	2830	2830	2830	0
591	20250204	111000	33381985	2830	2830	2830	2830	0
592	20250204	110900	33381985	2830	2830	2830	2830	7
593	20250204	110800	33362175	2835	2835	2835	2835	1
594	20250204	110700	33359340	2835	2835	2835	2835	0
595	20250204	110600	33359340	2835	2835	2835	2835	0
596	20250204	110500	33359340	2835	2835	2835	2835	0
597	20250204	110400	33359340	2835	2835	2835	2835	0
598	20250204	110300	33359340	2835	2835	2835	2835	0
599	20250204	110200	33359340	2835	2830	2835	2830	881
600	20250204	110100	30866040	2825	2825	2825	2825	0
601	20250204	110000	30866040	2825	2820	2825	2820	2256
602	20250204	105900	24497030	2815	2815	2815	2815	0
603	20250204	105800	24497030	2815	2815	2815	2815	35
604	20250204	105700	24398505	2810	2810	2810	2810	10
605	20250204	105600	24370405	2810	2810	2810	2810	0
606	20250204	105500	24370405	2810	2810	2810	2810	0
607	20250204	105400	24370405	2810	2810	2810	2810	25
608	20250204	105300	24300155	2810	2810	2810	2810	0
609	20250204	105200	24300155	2810	2810	2810	2810	0
610	20250204	105100	24300155	2810	2810	2810	2810	0
611	20250204	105000	24300155	2810	2810	2810	2810	500
612	20250204	104900	22895155	2810	2810	2810	2810	0
613	20250204	104800	22895155	2810	2810	2810	2810	64
614	20250204	104700	22715315	2820	2820	2820	2820	0
615	20250204	104600	22715315	2820	2820	2820	2820	36
616	20250204	104500	22613795	2810	2810	2810	2810	0
617	20250204	104400	22613795	2810	2810	2810	2810	0
618	20250204	104300	22613795	2810	2810	2810	2810	0
619	20250204	104200	22613795	2810	2810	2810	2810	0
620	20250204	104100	22613795	2810	2810	2810	2810	0
621	20250204	104000	22613795	2810	2810	2810	2810	0
622	20250204	103900	22613795	2810	2810	2810	2810	15
623	20250204	103800	22571645	2810	2810	2810	2810	0
624	20250204	103700	22571645	2810	2810	2810	2810	0
625	20250204	103600	22571645	2810	2810	2810	2810	0
626	20250204	103500	22571645	2810	2810	2810	2810	0
627	20250204	103400	22571645	2810	2810	2810	2810	0
628	20250204	103300	22571645	2810	2810	2810	2810	0
629	20250204	103200	22571645	2810	2810	2810	2810	0
630	20250204	103100	22571645	2810	2810	2810	2810	0
631	20250204	103000	22571645	2810	2810	2810	2810	0
632	20250204	102900	22571645	2810	2810	2810	2810	0
633	20250204	102800	22571645	2810	2810	2810	2810	20
634	20250204	102700	22515445	2810	2810	2810	2810	0
635	20250204	102600	22515445	2810	2810	2810	2810	0
636	20250204	102500	22515445	2810	2810	2810	2810	0
637	20250204	102400	22515445	2810	2810	2810	2810	500
638	20250204	102300	21110445	2820	2820	2820	2820	100
639	20250204	102200	20828445	2820	2820	2820	2820	0
640	20250204	102100	20828445	2820	2820	2820	2820	0
641	20250204	102000	20828445	2820	2820	2820	2820	0
642	20250204	101900	20828445	2820	2815	2820	2815	20
643	20250204	101800	20772070	2820	2820	2820	2820	0
644	20250204	101700	20772070	2820	2820	2820	2820	7
645	20250204	101600	20752330	2820	2820	2825	2820	63
646	20250204	101500	20574645	2810	2810	2810	2810	100
647	20250204	101400	20293645	2825	2825	2825	2825	20
648	20250204	101300	20237145	2825	2825	2825	2825	0
649	20250204	101200	20237145	2825	2825	2825	2825	4
650	20250204	101100	20225845	2825	2820	2825	2820	10
651	20250204	101000	20197625	2825	2815	2825	2815	50
652	20250204	100900	20056695	2810	2810	2810	2810	304
653	20250204	100800	19202455	2810	2810	2810	2810	0
654	20250204	100700	19202455	2810	2810	2810	2810	0
655	20250204	100600	19202455	2810	2810	2810	2810	60
656	20250204	100500	19033855	2815	2815	2815	2815	5
657	20250204	100400	19019780	2820	2815	2820	2815	307
658	20250204	100300	18154050	2820	2820	2820	2820	0
659	20250204	100200	18154050	2820	2820	2820	2820	207
660	20250204	100100	17570310	2820	2780	2820	2780	305
661	20250204	100000	16711240	2800	2795	2800	2795	132
662	20250204	095900	16342130	2785	2775	2785	2775	61
663	20250204	095800	16172670	2780	2775	2780	2775	34
664	20250204	095700	16078255	2775	2775	2775	2775	9
665	20250204	095600	16053280	2775	2775	2775	2775	0
666	20250204	095500	16053280	2775	2775	2775	2775	439
667	20250204	095400	14835055	2750	2750	2750	2750	0
668	20250204	095300	14835055	2750	2750	2750	2750	2
669	20250204	095200	14829555	2750	2750	2750	2750	0
670	20250204	095100	14829555	2750	2750	2750	2750	0
671	20250204	095000	14829555	2750	2750	2750	2750	0
672	20250204	094900	14829555	2750	2750	2775	2750	228
673	20250204	094800	14201705	2750	2750	2750	2745	43
674	20250204	094700	14083470	2750	2750	2750	2750	0
675	20250204	094600	14083470	2750	2750	2750	2750	0
676	20250204	094500	14083470	2750	2750	2750	2750	0
677	20250204	094400	14083470	2750	2750	2750	2750	5
678	20250204	094300	14069720	2750	2750	2750	2750	3
679	20250204	094200	14061470	2750	2750	2750	2750	0
680	20250204	094100	14061470	2750	2750	2750	2750	0
681	20250204	094000	14061470	2750	2750	2750	2750	0
682	20250204	093900	14061470	2750	2750	2750	2750	0
683	20250204	093800	14061470	2750	2750	2750	2750	0
684	20250204	093700	14061470	2750	2750	2750	2750	0
685	20250204	093600	14061470	2750	2750	2750	2750	32
686	20250204	093500	13973470	2750	2750	2750	2750	0
687	20250204	093400	13973470	2750	2750	2750	2750	0
688	20250204	093300	13973470	2750	2750	2750	2750	1
689	20250204	093200	13970720	2750	2750	2750	2750	104
690	20250204	093100	13684720	2740	2740	2740	2740	0
691	20250204	093000	13684720	2740	2740	2740	2740	0
692	20250204	092900	13684720	2740	2740	2740	2740	0
693	20250204	092800	13684720	2740	2740	2740	2740	0
694	20250204	092700	13684720	2740	2740	2740	2740	189
695	20250204	092600	13166860	2740	2740	2740	2740	11
696	20250204	092500	13136720	2750	2750	2750	2750	0
697	20250204	092400	13136720	2750	2750	2750	2750	0
698	20250204	092300	13136720	2750	2750	2750	2750	0
699	20250204	092200	13136720	2750	2750	2750	2750	50
700	20250204	092100	12999220	2750	2750	2750	2750	0
701	20250204	092000	12999220	2750	2750	2750	2750	173
702	20250204	091900	12523470	2745	2745	2745	2745	49
703	20250204	091800	12388965	2745	2745	2745	2745	0
704	20250204	091700	12388965	2745	2745	2745	2745	0
705	20250204	091600	12388965	2745	2745	2745	2745	10
706	20250204	091500	12361515	2720	2720	2720	2720	0
707	20250204	091400	12361515	2720	2720	2720	2720	0
708	20250204	091300	12361515	2720	2720	2720	2720	0
709	20250204	091200	12361515	2720	2720	2720	2720	148
710	20250204	091100	11958955	2720	2720	2720	2720	0
711	20250204	091000	11958955	2720	2720	2720	2720	0
712	20250204	090900	11958955	2720	2720	2720	2720	35
713	20250204	090800	11863755	2720	2720	2720	2720	0
714	20250204	090700	11863755	2720	2725	2725	2720	50
715	20250204	090600	11727620	2730	2730	2730	2730	0
716	20250204	090500	11727620	2730	2720	2730	2720	517
717	20250204	090400	10318730	2725	2725	2725	2725	100
718	20250204	090300	10046230	2730	2730	2730	2730	10
719	20250204	090200	10018930	2710	2710	2710	2710	33
720	20250204	090100	9929500	2710	2730	2730	2710	686
721	20250204	090000	8059800	2660	2660	2660	2660	3030