KissMeData/223250/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204000	212978280	2940	2940	2940	2940	2549
3	20250204	203900	212978280	2940	2940	2940	2940	0
4	20250204	203800	212978280	2940	2940	2940	2940	0
5	20250204	203700	212978280	2940	2940	2940	2940	0
6	20250204	203600	212978280	2940	2940	2940	2940	0
7	20250204	203500	212978280	2940	2940	2940	2940	0
8	20250204	203400	212978280	2940	2940	2940	2940	0
9	20250204	203300	212978280	2940	2940	2940	2940	0
10	20250204	203200	212978280	2940	2940	2940	2940	0
11	20250204	203100	212978280	2940	2940	2940	2940	0
12	20250204	203000	212978280	2940	2940	2940	2940	0
13	20250204	202900	212978280	2940	2940	2940	2940	0
14	20250204	202800	212978280	2940	2940	2940	2940	0
15	20250204	202700	212978280	2940	2940	2940	2940	0
16	20250204	202600	212978280	2940	2940	2940	2940	0
17	20250204	202500	212978280	2940	2940	2940	2940	0
18	20250204	202400	212978280	2940	2940	2940	2940	0
19	20250204	202300	212978280	2940	2940	2940	2940	0
20	20250204	202200	212978280	2940	2940	2940	2940	0
21	20250204	202100	212978280	2940	2940	2940	2940	0
22	20250204	202000	212978280	2940	2940	2940	2940	0
23	20250204	201900	212978280	2940	2940	2940	2940	0
24	20250204	201800	212978280	2940	2940	2940	2940	0
25	20250204	201700	212978280	2940	2940	2940	2940	0
26	20250204	201600	212978280	2940	2940	2940	2940	0
27	20250204	201500	212978280	2940	2940	2940	2940	0
28	20250204	201400	212978280	2940	2940	2940	2940	0
29	20250204	201300	212978280	2940	2940	2940	2940	0
30	20250204	201200	212978280	2940	2940	2940	2940	0
31	20250204	201100	212978280	2940	2940	2940	2940	0
32	20250204	201000	212978280	2940	2940	2940	2940	2549
33	20250204	200900	212978280	2940	2940	2940	2940	0
34	20250204	200800	212978280	2940	2940	2940	2940	0
35	20250204	200700	212978280	2940	2940	2940	2940	0
36	20250204	200600	212978280	2940	2940	2940	2940	0
37	20250204	200500	212978280	2940	2940	2940	2940	0
38	20250204	200400	212978280	2940	2940	2940	2940	0
39	20250204	200300	212978280	2940	2940	2940	2940	0
40	20250204	200200	212978280	2940	2940	2940	2940	0
41	20250204	200100	212978280	2940	2940	2940	2940	0
42	20250204	200000	212978280	2940	2940	2940	2940	0
43	20250204	195900	212978280	2940	2940	2940	2940	0
44	20250204	195800	212978280	2940	2940	2940	2940	0
45	20250204	195700	212978280	2940	2940	2940	2940	0
46	20250204	195600	212978280	2940	2940	2940	2940	0
47	20250204	195500	212978280	2940	2940	2940	2940	0
48	20250204	195400	212978280	2940	2940	2940	2940	0
49	20250204	195300	212978280	2940	2940	2940	2940	0
50	20250204	195200	212978280	2940	2940	2940	2940	0
51	20250204	195100	212978280	2940	2940	2940	2940	0
52	20250204	195000	212978280	2940	2940	2940	2940	0
53	20250204	194900	212978280	2940	2940	2940	2940	0
54	20250204	194800	212978280	2940	2940	2940	2940	0
55	20250204	194700	212978280	2940	2940	2940	2940	0
56	20250204	194600	212978280	2940	2940	2940	2940	0
57	20250204	194500	212978280	2940	2940	2940	2940	0
58	20250204	194400	212978280	2940	2940	2940	2940	0
59	20250204	194300	212978280	2940	2940	2940	2940	0
60	20250204	194200	212978280	2940	2940	2940	2940	0
61	20250204	194100	212978280	2940	2940	2940	2940	0
62	20250204	194000	212978280	2940	2940	2940	2940	2549
63	20250204	193900	212978280	2940	2940	2940	2940	0
64	20250204	193800	212978280	2940	2940	2940	2940	0
65	20250204	193700	212978280	2940	2940	2940	2940	0
66	20250204	193600	212978280	2940	2940	2940	2940	0
67	20250204	193500	212978280	2940	2940	2940	2940	0
68	20250204	193400	212978280	2940	2940	2940	2940	0
69	20250204	193300	212978280	2940	2940	2940	2940	0
70	20250204	193200	212978280	2940	2940	2940	2940	0
71	20250204	193100	212978280	2940	2940	2940	2940	0
72	20250204	193000	212978280	2940	2940	2940	2940	0
73	20250204	192900	212978280	2940	2940	2940	2940	0
74	20250204	192800	212978280	2940	2940	2940	2940	0
75	20250204	192700	212978280	2940	2940	2940	2940	0
76	20250204	192600	212978280	2940	2940	2940	2940	0
77	20250204	192500	212978280	2940	2940	2940	2940	0
78	20250204	192400	212978280	2940	2940	2940	2940	0
79	20250204	192300	212978280	2940	2940	2940	2940	0
80	20250204	192200	212978280	2940	2940	2940	2940	0
81	20250204	192100	212978280	2940	2940	2940	2940	0
82	20250204	192000	212978280	2940	2940	2940	2940	0
83	20250204	191900	212978280	2940	2940	2940	2940	0
84	20250204	191800	212978280	2940	2940	2940	2940	0
85	20250204	191700	212978280	2940	2940	2940	2940	0
86	20250204	191600	212978280	2940	2940	2940	2940	0
87	20250204	191500	212978280	2940	2940	2940	2940	0
88	20250204	191400	212978280	2940	2940	2940	2940	0
89	20250204	191300	212978280	2940	2940	2940	2940	0
90	20250204	191200	212978280	2940	2940	2940	2940	0
91	20250204	191100	212978280	2940	2940	2940	2940	0
92	20250204	191000	212978280	2940	2940	2940	2940	2549
93	20250204	190900	212978280	2940	2940	2940	2940	0
94	20250204	190800	212978280	2940	2940	2940	2940	0
95	20250204	190700	212978280	2940	2940	2940	2940	0
96	20250204	190600	212978280	2940	2940	2940	2940	0
97	20250204	190500	212978280	2940	2940	2940	2940	0
98	20250204	190400	212978280	2940	2940	2940	2940	0
99	20250204	190300	212978280	2940	2940	2940	2940	0
100	20250204	190200	212978280	2940	2940	2940	2940	0
101	20250204	190100	212978280	2940	2940	2940	2940	0
102	20250204	190000	212978280	2940	2940	2940	2940	0
103	20250204	185900	212978280	2940	2940	2940	2940	0
104	20250204	185800	212978280	2940	2940	2940	2940	0
105	20250204	185700	212978280	2940	2940	2940	2940	0
106	20250204	185600	212978280	2940	2940	2940	2940	0
107	20250204	185500	212978280	2940	2940	2940	2940	0
108	20250204	185400	212978280	2940	2940	2940	2940	0
109	20250204	185300	212978280	2940	2940	2940	2940	0
110	20250204	185200	212978280	2940	2940	2940	2940	0
111	20250204	185100	212978280	2940	2940	2940	2940	0
112	20250204	185000	212978280	2940	2940	2940	2940	0
113	20250204	184900	212978280	2940	2940	2940	2940	0
114	20250204	184800	212978280	2940	2940	2940	2940	0
115	20250204	184700	212978280	2940	2940	2940	2940	0
116	20250204	184600	212978280	2940	2940	2940	2940	0
117	20250204	184500	212978280	2940	2940	2940	2940	0
118	20250204	184400	212978280	2940	2940	2940	2940	0
119	20250204	184300	212978280	2940	2940	2940	2940	0
120	20250204	184200	212978280	2940	2940	2940	2940	0
121	20250204	184100	212978280	2940	2940	2940	2940	0
122	20250204	184000	212978280	2940	2940	2940	2940	2549
123	20250204	183900	212978280	2940	2940	2940	2940	0
124	20250204	183800	212978280	2940	2940	2940	2940	0
125	20250204	183700	212978280	2940	2940	2940	2940	0
126	20250204	183600	212978280	2940	2940	2940	2940	0
127	20250204	183500	212978280	2940	2940	2940	2940	0
128	20250204	183400	212978280	2940	2940	2940	2940	0
129	20250204	183300	212978280	2940	2940	2940	2940	0
130	20250204	183200	212978280	2940	2940	2940	2940	0
131	20250204	183100	212978280	2940	2940	2940	2940	0
132	20250204	183000	212978280	2940	2940	2940	2940	0
133	20250204	182900	212978280	2940	2940	2940	2940	0
134	20250204	182800	212978280	2940	2940	2940	2940	0
135	20250204	182700	212978280	2940	2940	2940	2940	0
136	20250204	182600	212978280	2940	2940	2940	2940	0
137	20250204	182500	212978280	2940	2940	2940	2940	0
138	20250204	182400	212978280	2940	2940	2940	2940	0
139	20250204	182300	212978280	2940	2940	2940	2940	0
140	20250204	182200	212978280	2940	2940	2940	2940	0
141	20250204	182100	212978280	2940	2940	2940	2940	0
142	20250204	182000	212978280	2940	2940	2940	2940	0
143	20250204	181900	212978280	2940	2940	2940	2940	0
144	20250204	181800	212978280	2940	2940	2940	2940	0
145	20250204	181700	212978280	2940	2940	2940	2940	0
146	20250204	181600	212978280	2940	2940	2940	2940	0
147	20250204	181500	212978280	2940	2940	2940	2940	0
148	20250204	181400	212978280	2940	2940	2940	2940	0
149	20250204	181300	212978280	2940	2940	2940	2940	0
150	20250204	181200	212978280	2940	2940	2940	2940	0
151	20250204	181100	212978280	2940	2940	2940	2940	0
152	20250204	181000	212978280	2940	2940	2940	2940	2549
153	20250204	180900	212978280	2940	2940	2940	2940	0
154	20250204	180800	212978280	2940	2940	2940	2940	0
155	20250204	180700	212978280	2940	2940	2940	2940	0
156	20250204	180600	212978280	2940	2940	2940	2940	0
157	20250204	180500	212978280	2940	2940	2940	2940	0
158	20250204	180400	212978280	2940	2940	2940	2940	0
159	20250204	180300	212978280	2940	2940	2940	2940	0
160	20250204	180200	212978280	2940	2940	2940	2940	0
161	20250204	180100	212978280	2940	2940	2940	2940	0
162	20250204	180000	212978280	2940	2940	2940	2940	0
163	20250204	175900	212978280	2940	2940	2940	2940	0
164	20250204	175800	212978280	2940	2940	2940	2940	0
165	20250204	175700	212978280	2940	2940	2940	2940	0
166	20250204	175600	212978280	2940	2940	2940	2940	0
167	20250204	175500	212978280	2940	2940	2940	2940	0
168	20250204	175400	212978280	2940	2940	2940	2940	0
169	20250204	175300	212978280	2940	2940	2940	2940	0
170	20250204	175200	212978280	2940	2940	2940	2940	0
171	20250204	175100	212978280	2940	2940	2940	2940	0
172	20250204	175000	212978280	2940	2940	2940	2940	0
173	20250204	174900	212978280	2940	2940	2940	2940	0
174	20250204	174800	212978280	2940	2940	2940	2940	0
175	20250204	174700	212978280	2940	2940	2940	2940	0
176	20250204	174600	212978280	2940	2940	2940	2940	0
177	20250204	174500	212978280	2940	2940	2940	2940	0
178	20250204	174400	212978280	2940	2940	2940	2940	0
179	20250204	174300	212978280	2940	2940	2940	2940	0
180	20250204	174200	212978280	2940	2940	2940	2940	0
181	20250204	174100	212978280	2940	2940	2940	2940	0
182	20250204	174000	212978280	2940	2940	2940	2940	2549
183	20250204	173900	212978280	2940	2940	2940	2940	0
184	20250204	173800	212978280	2940	2940	2940	2940	0
185	20250204	173700	212978280	2940	2940	2940	2940	0
186	20250204	173600	212978280	2940	2940	2940	2940	0
187	20250204	173500	212978280	2940	2940	2940	2940	0
188	20250204	173400	212978280	2940	2940	2940	2940	0
189	20250204	173300	212978280	2940	2940	2940	2940	0
190	20250204	173200	212978280	2940	2940	2940	2940	0
191	20250204	173100	212978280	2940	2940	2940	2940	0
192	20250204	173000	212978280	2940	2940	2940	2940	0
193	20250204	172900	212978280	2940	2940	2940	2940	0
194	20250204	172800	212978280	2940	2940	2940	2940	0
195	20250204	172700	212978280	2940	2940	2940	2940	0
196	20250204	172600	212978280	2940	2940	2940	2940	0
197	20250204	172500	212978280	2940	2940	2940	2940	0
198	20250204	172400	212978280	2940	2940	2940	2940	0
199	20250204	172300	212978280	2940	2940	2940	2940	0
200	20250204	172200	212978280	2940	2940	2940	2940	0
201	20250204	172100	212978280	2940	2940	2940	2940	0
202	20250204	172000	212978280	2940	2940	2940	2940	0
203	20250204	171900	212978280	2940	2940	2940	2940	0
204	20250204	171800	212978280	2940	2940	2940	2940	0
205	20250204	171700	212978280	2940	2940	2940	2940	0
206	20250204	171600	212978280	2940	2940	2940	2940	0
207	20250204	171500	212978280	2940	2940	2940	2940	0
208	20250204	171400	212978280	2940	2940	2940	2940	0
209	20250204	171300	212978280	2940	2940	2940	2940	0
210	20250204	171200	212978280	2940	2940	2940	2940	0
211	20250204	171100	212978280	2940	2940	2940	2940	0
212	20250204	171000	212978280	2940	2940	2940	2940	2549
213	20250204	170900	212978280	2940	2940	2940	2940	0
214	20250204	170800	212978280	2940	2940	2940	2940	0
215	20250204	170700	212978280	2940	2940	2940	2940	0
216	20250204	170600	212978280	2940	2940	2940	2940	0
217	20250204	170500	212978280	2940	2940	2940	2940	0
218	20250204	170400	212978280	2940	2940	2940	2940	0
219	20250204	170300	212978280	2940	2940	2940	2940	0
220	20250204	170200	212978280	2940	2940	2940	2940	0
221	20250204	170100	212978280	2940	2940	2940	2940	0
222	20250204	170000	212978280	2940	2940	2940	2940	0
223	20250204	165900	212978280	2940	2940	2940	2940	0
224	20250204	165800	212978280	2940	2940	2940	2940	0
225	20250204	165700	212978280	2940	2940	2940	2940	0
226	20250204	165600	212978280	2940	2940	2940	2940	0
227	20250204	165500	212978280	2940	2940	2940	2940	0
228	20250204	165400	212978280	2940	2940	2940	2940	0
229	20250204	165300	212978280	2940	2940	2940	2940	0
230	20250204	165200	212978280	2940	2940	2940	2940	0
231	20250204	165100	212978280	2940	2940	2940	2940	0
232	20250204	165000	212978280	2940	2940	2940	2940	0
233	20250204	164900	212978280	2940	2940	2940	2940	0
234	20250204	164800	212978280	2940	2940	2940	2940	0
235	20250204	164700	212978280	2940	2940	2940	2940	0
236	20250204	164600	212978280	2940	2940	2940	2940	0
237	20250204	164500	212978280	2940	2940	2940	2940	0
238	20250204	164400	212978280	2940	2940	2940	2940	0
239	20250204	164300	212978280	2940	2940	2940	2940	0
240	20250204	164200	212978280	2940	2940	2940	2940	0
241	20250204	164100	212978280	2940	2940	2940	2940	0
242	20250204	164000	212978280	2940	2940	2940	2940	2549
243	20250204	163900	212978280	2940	2940	2940	2940	0
244	20250204	163800	212978280	2940	2940	2940	2940	0
245	20250204	163700	212978280	2940	2940	2940	2940	0
246	20250204	163600	212978280	2940	2940	2940	2940	0
247	20250204	163500	212978280	2940	2940	2940	2940	0
248	20250204	163400	212978280	2940	2940	2940	2940	0
249	20250204	163300	212978280	2940	2940	2940	2940	0
250	20250204	163200	212978280	2940	2940	2940	2940	0
251	20250204	163100	212978280	2940	2940	2940	2940	0
252	20250204	163000	212978280	2940	2940	2940	2940	0
253	20250204	162900	212978280	2940	2940	2940	2940	0
254	20250204	162800	212978280	2940	2940	2940	2940	0
255	20250204	162700	212978280	2940	2940	2940	2940	0
256	20250204	162600	212978280	2940	2940	2940	2940	0
257	20250204	162500	212978280	2940	2940	2940	2940	0
258	20250204	162400	212978280	2940	2940	2940	2940	0
259	20250204	162300	212978280	2940	2940	2940	2940	0
260	20250204	162200	212978280	2940	2940	2940	2940	0
261	20250204	162100	212978280	2940	2940	2940	2940	0
262	20250204	162000	212978280	2940	2940	2940	2940	0
263	20250204	161900	212978280	2940	2940	2940	2940	0
264	20250204	161800	212978280	2940	2940	2940	2940	0
265	20250204	161700	212978280	2940	2940	2940	2940	0
266	20250204	161600	212978280	2940	2940	2940	2940	0
267	20250204	161500	212978280	2940	2940	2940	2940	0
268	20250204	161400	212978280	2940	2940	2940	2940	0
269	20250204	161300	212978280	2940	2940	2940	2940	0
270	20250204	161200	212978280	2940	2940	2940	2940	0
271	20250204	161100	212978280	2940	2940	2940	2940	0
272	20250204	161000	212978280	2940	2940	2940	2940	2549
273	20250204	160900	212978280	2940	2940	2940	2940	0
274	20250204	160800	212978280	2940	2940	2940	2940	0
275	20250204	160700	212978280	2940	2940	2940	2940	0
276	20250204	160600	212978280	2940	2940	2940	2940	0
277	20250204	160500	212978280	2940	2940	2940	2940	0
278	20250204	160400	212978280	2940	2940	2940	2940	0
279	20250204	160300	212978280	2940	2940	2940	2940	0
280	20250204	160200	212978280	2940	2940	2940	2940	0
281	20250204	160100	212978280	2940	2940	2940	2940	0
282	20250204	160000	212978280	2940	2940	2940	2940	0
283	20250204	155900	212978280	2940	2940	2940	2940	0
284	20250204	155800	212978280	2940	2940	2940	2940	0
285	20250204	155700	212978280	2940	2940	2940	2940	0
286	20250204	155600	212978280	2940	2940	2940	2940	0
287	20250204	155500	212978280	2940	2940	2940	2940	0
288	20250204	155400	212978280	2940	2940	2940	2940	0
289	20250204	155300	212978280	2940	2940	2940	2940	0
290	20250204	155200	212978280	2940	2940	2940	2940	0
291	20250204	155100	212978280	2940	2940	2940	2940	0
292	20250204	155000	212978280	2940	2940	2940	2940	0
293	20250204	154900	212978280	2940	2940	2940	2940	0
294	20250204	154800	212978280	2940	2940	2940	2940	0
295	20250204	154700	212978280	2940	2940	2940	2940	0
296	20250204	154600	212978280	2940	2940	2940	2940	0
297	20250204	154500	212978280	2940	2940	2940	2940	0
298	20250204	154400	212978280	2940	2940	2940	2940	0
299	20250204	154300	212978280	2940	2940	2940	2940	0
300	20250204	154200	212978280	2940	2940	2940	2940	0
301	20250204	154100	212978280	2940	2940	2940	2940	0
302	20250204	154000	212978280	2940	2940	2940	2940	2549
303	20250204	153900	212978280	2940	2940	2940	2940	0
304	20250204	153800	212978280	2940	2940	2940	2940	0
305	20250204	153700	212978280	2940	2940	2940	2940	0
306	20250204	153600	212978280	2940	2940	2940	2940	0
307	20250204	153500	212978280	2940	2940	2940	2940	0
308	20250204	153400	212978280	2940	2940	2940	2940	0
309	20250204	153300	212978280	2940	2940	2940	2940	0
310	20250204	153200	212978280	2940	2940	2940	2940	0
311	20250204	153100	212978280	2940	2940	2940	2940	0
312	20250204	153000	212978280	2940	2940	2940	2940	2549
313	20250204	152900	205484220	2925	2925	2925	2925	0
314	20250204	152800	205484220	2925	2925	2925	2925	0
315	20250204	152700	205484220	2925	2925	2925	2925	0
316	20250204	152600	205484220	2925	2925	2925	2925	0
317	20250204	152500	205484220	2925	2925	2925	2925	0
318	20250204	152400	205484220	2925	2925	2925	2925	0
319	20250204	152300	205484220	2925	2925	2925	2925	0
320	20250204	152200	205484220	2925	2925	2925	2925	0
321	20250204	152100	205484220	2925	2925	2925	2925	0
322	20250204	152000	205484220	2925	2925	2925	2925	0
323	20250204	151900	205484220	2925	2920	2925	2920	400
324	20250204	151800	204314755	2920	2920	2920	2920	263
325	20250204	151700	203546795	2920	2915	2920	2910	451
326	20250204	151600	202232360	2920	2910	2925	2910	68
327	20250204	151500	202034390	2920	2925	2925	2920	415
328	20250204	151400	200821340	2925	2920	2925	2920	252
329	20250204	151300	200084580	2915	2900	2915	2900	10570
330	20250204	151200	169373275	2900	2900	2900	2900	120
331	20250204	151100	169025275	2900	2905	2905	2900	281
332	20250204	151000	168208980	2905	2900	2905	2900	44
333	20250204	150900	168081360	2905	2900	2905	2900	439
334	20250204	150800	166806865	2905	2905	2905	2905	209
335	20250204	150700	166199720	2905	2905	2905	2905	0
336	20250204	150600	166199720	2905	2905	2905	2905	0
337	20250204	150500	166199720	2905	2905	2905	2905	185
338	20250204	150400	165662295	2900	2900	2900	2900	80
339	20250204	150300	165430295	2905	2905	2905	2905	0
340	20250204	150200	165430295	2905	2905	2905	2905	0
341	20250204	150100	165430295	2905	2905	2905	2905	0
342	20250204	150000	165430295	2905	2905	2905	2905	0
343	20250204	145900	165430295	2905	2905	2905	2905	0
344	20250204	145800	165430295	2905	2905	2905	2905	0
345	20250204	145700	165430295	2905	2905	2905	2905	362
346	20250204	145600	164378685	2900	2900	2900	2900	228
347	20250204	145500	163717485	2900	2900	2900	2900	100
348	20250204	145400	163427485	2905	2905	2905	2905	0
349	20250204	145300	163427485	2905	2900	2905	2900	227
350	20250204	145200	162768985	2900	2900	2900	2900	0
351	20250204	145100	162768985	2900	2900	2900	2895	154
352	20250204	145000	162322395	2900	2900	2900	2900	1
353	20250204	144900	162319495	2895	2895	2895	2895	100
354	20250204	144800	162029995	2900	2900	2900	2900	0
355	20250204	144700	162029995	2900	2900	2900	2900	1
356	20250204	144600	162027095	2895	2895	2895	2895	0
357	20250204	144500	162027095	2895	2890	2895	2890	10029
358	20250204	144400	133042485	2885	2885	2885	2885	30
359	20250204	144300	132955935	2880	2880	2880	2880	0
360	20250204	144200	132955935	2880	2880	2880	2880	0
361	20250204	144100	132955935	2880	2880	2880	2880	0
362	20250204	144000	132955935	2880	2880	2880	2880	10
363	20250204	143900	132927135	2885	2885	2885	2885	0
364	20250204	143800	132927135	2885	2885	2885	2885	0
365	20250204	143700	132927135	2885	2885	2885	2885	0
366	20250204	143600	132927135	2885	2885	2885	2885	0
367	20250204	143500	132927135	2885	2885	2885	2885	0
368	20250204	143400	132927135	2885	2885	2885	2885	0
369	20250204	143300	132927135	2885	2885	2885	2885	0
370	20250204	143200	132927135	2885	2885	2885	2885	0
371	20250204	143100	132927135	2885	2885	2885	2885	12
372	20250204	143000	132892515	2885	2885	2885	2885	38
373	20250204	142900	132782885	2880	2880	2880	2880	0
374	20250204	142800	132782885	2880	2880	2880	2880	0
375	20250204	142700	132782885	2880	2880	2880	2880	0
376	20250204	142600	132782885	2880	2880	2880	2880	100
377	20250204	142500	132494885	2870	2870	2870	2870	0
378	20250204	142400	132494885	2870	2870	2870	2870	52
379	20250204	142300	132345645	2870	2870	2870	2870	319
380	20250204	142200	131430115	2875	2890	2890	2875	100
381	20250204	142100	131142600	2875	2875	2875	2875	0
382	20250204	142000	131142600	2875	2875	2875	2875	0
383	20250204	141900	131142600	2875	2890	2890	2875	111
384	20250204	141800	130823225	2875	2875	2875	2875	403
385	20250204	141700	129664600	2890	2875	2890	2875	704
386	20250204	141600	127638635	2880	2880	2880	2880	0
387	20250204	141500	127638635	2880	2885	2885	2880	95
388	20250204	141400	127365020	2880	2880	2880	2880	0
389	20250204	141300	127365020	2880	2885	2885	2880	2500
390	20250204	141200	120164495	2885	2885	2885	2885	0
391	20250204	141100	120164495	2885	2885	2885	2885	0
392	20250204	141000	120164495	2885	2885	2885	2885	0
393	20250204	140900	120164495	2885	2885	2885	2885	0
394	20250204	140800	120164495	2885	2890	2890	2885	1077
395	20250204	140700	117055500	2890	2890	2890	2890	0
396	20250204	140600	117055500	2890	2895	2895	2890	330
397	20250204	140500	116100650	2895	2895	2895	2895	0
398	20250204	140400	116100650	2895	2895	2900	2890	1299
399	20250204	140300	112339890	2900	2900	2900	2900	0
400	20250204	140200	112339890	2900	2900	2900	2900	190
401	20250204	140100	111788890	2900	2900	2900	2900	0
402	20250204	140000	111788890	2900	2900	2900	2900	0
403	20250204	135900	111788890	2900	2900	2900	2900	0
404	20250204	135800	111788890	2900	2900	2900	2900	0
405	20250204	135700	111788890	2900	2900	2900	2900	52
406	20250204	135600	111638090	2905	2905	2905	2905	0
407	20250204	135500	111638090	2905	2905	2905	2905	0
408	20250204	135400	111638090	2905	2905	2905	2905	0
409	20250204	135300	111638090	2905	2905	2905	2905	225
410	20250204	135200	110984465	2900	2900	2900	2900	0
411	20250204	135100	110984465	2900	2900	2900	2900	0
412	20250204	135000	110984465	2900	2900	2900	2900	0
413	20250204	134900	110984465	2900	2900	2900	2900	319
414	20250204	134800	110059365	2900	2900	2900	2900	0
415	20250204	134700	110059365	2900	2900	2900	2900	0
416	20250204	134600	110059365	2900	2900	2900	2900	0
417	20250204	134500	110059365	2900	2900	2900	2900	303
418	20250204	134400	109180665	2895	2895	2895	2895	34
419	20250204	134300	109082235	2905	2905	2905	2905	35
420	20250204	134200	108980560	2905	2905	2905	2905	0
421	20250204	134100	108980560	2905	2905	2905	2905	0
422	20250204	134000	108980560	2905	2895	2905	2895	361
423	20250204	133900	107935455	2905	2905	2905	2905	17
424	20250204	133800	107886070	2905	2905	2905	2905	0
425	20250204	133700	107886070	2905	2905	2905	2905	0
426	20250204	133600	107886070	2905	2905	2905	2905	0
427	20250204	133500	107886070	2905	2905	2905	2905	0
428	20250204	133400	107886070	2905	2905	2905	2905	0
429	20250204	133300	107886070	2905	2905	2905	2905	1
430	20250204	133200	107883165	2895	2895	2895	2895	1
431	20250204	133100	107880270	2905	2905	2905	2905	0
432	20250204	133000	107880270	2905	2905	2905	2905	10
433	20250204	132900	107851220	2905	2905	2905	2905	0
434	20250204	132800	107851220	2905	2905	2905	2905	1
435	20250204	132700	107848315	2905	2895	2905	2895	1106
436	20250204	132600	104641410	2900	2900	2900	2900	0
437	20250204	132500	104641410	2900	2900	2900	2900	0
438	20250204	132400	104641410	2900	2900	2900	2900	349
439	20250204	132300	103629310	2910	2910	2910	2910	735
440	20250204	132200	101490460	2910	2910	2910	2910	1
441	20250204	132100	101487550	2910	2910	2910	2910	11
442	20250204	132000	101455540	2905	2905	2905	2905	0
443	20250204	131900	101455540	2905	2905	2905	2905	0
444	20250204	131800	101455540	2905	2905	2905	2905	168
445	20250204	131700	100967500	2905	2905	2905	2905	2
446	20250204	131600	100961690	2905	2905	2905	2905	14
447	20250204	131500	100921020	2900	2900	2900	2900	0
448	20250204	131400	100921020	2900	2905	2905	2900	188
449	20250204	131300	100375815	2900	2900	2900	2900	0
450	20250204	131200	100375815	2900	2900	2900	2900	67
451	20250204	131100	100181515	2905	2905	2905	2905	0
452	20250204	131000	100181515	2905	2905	2905	2905	0
453	20250204	130900	100181515	2905	2905	2905	2905	0
454	20250204	130800	100181515	2905	2905	2905	2905	0
455	20250204	130700	100181515	2905	2905	2905	2905	0
456	20250204	130600	100181515	2905	2905	2905	2905	0
457	20250204	130500	100181515	2905	2905	2905	2905	0
458	20250204	130400	100181515	2905	2905	2905	2905	70
459	20250204	130300	99978165	2905	2905	2905	2905	0
460	20250204	130200	99978165	2905	2905	2905	2905	0
461	20250204	130100	99978165	2905	2905	2905	2905	0
462	20250204	130000	99978165	2905	2905	2905	2905	0
463	20250204	125900	99978165	2905	2905	2905	2905	127
464	20250204	125800	99609230	2895	2895	2895	2895	13
465	20250204	125700	99571595	2895	2895	2895	2895	20
466	20250204	125600	99513695	2895	2895	2895	2895	0
467	20250204	125500	99513695	2895	2895	2895	2895	0
468	20250204	125400	99513695	2895	2895	2895	2895	0
469	20250204	125300	99513695	2895	2895	2895	2895	0
470	20250204	125200	99513695	2895	2895	2895	2895	0
471	20250204	125100	99513695	2895	2895	2895	2895	0
472	20250204	125000	99513695	2895	2895	2895	2895	1
473	20250204	124900	99510800	2880	2890	2890	2880	1452
474	20250204	124800	95322590	2890	2890	2890	2890	9
475	20250204	124700	95296580	2900	2900	2900	2900	0
476	20250204	124600	95296580	2900	2900	2900	2900	4
477	20250204	124500	95284980	2900	2900	2900	2900	0
478	20250204	124400	95284980	2900	2900	2900	2900	0
479	20250204	124300	95284980	2900	2900	2900	2900	73
480	20250204	124200	95073280	2900	2910	2910	2900	108
481	20250204	124100	94759570	2905	2905	2905	2905	0
482	20250204	124000	94759570	2905	2900	2905	2900	3534
483	20250204	123900	84505725	2900	2890	2900	2890	1949
484	20250204	123800	78870555	2885	2885	2885	2885	1
485	20250204	123700	78867670	2885	2885	2885	2885	300
486	20250204	123600	78002170	2880	2880	2880	2880	300
487	20250204	123500	77138170	2890	2890	2890	2890	0
488	20250204	123400	77138170	2890	2890	2890	2890	0
489	20250204	123300	77138170	2890	2890	2890	2890	57
490	20250204	123200	76973440	2890	2890	2890	2890	0
491	20250204	123100	76973440	2890	2890	2890	2890	271
492	20250204	123000	76190250	2890	2880	2890	2880	201
493	20250204	122900	75611360	2890	2890	2890	2890	0
494	20250204	122800	75611360	2890	2890	2890	2890	0
495	20250204	122700	75611360	2890	2890	2890	2890	0
496	20250204	122600	75611360	2890	2890	2890	2890	0
497	20250204	122500	75611360	2890	2890	2890	2890	0
498	20250204	122400	75611360	2890	2890	2890	2890	0
499	20250204	122300	75611360	2890	2890	2890	2890	0
500	20250204	122200	75611360	2890	2890	2890	2890	0
501	20250204	122100	75611360	2890	2890	2890	2890	0
502	20250204	122000	75611360	2890	2890	2890	2890	0
503	20250204	121900	75611360	2890	2890	2890	2890	0
504	20250204	121800	75611360	2890	2890	2890	2890	1
505	20250204	121700	75608470	2890	2890	2890	2890	1
506	20250204	121600	75605580	2890	2885	2890	2885	22
507	20250204	121500	75542025	2885	2880	2885	2880	20
508	20250204	121400	75484335	2885	2885	2885	2885	0
509	20250204	121300	75484335	2885	2885	2885	2885	0
510	20250204	121200	75484335	2885	2885	2885	2885	348
511	20250204	121100	74480355	2890	2890	2890	2890	0
512	20250204	121000	74480355	2890	2890	2890	2890	0
513	20250204	120900	74480355	2890	2890	2890	2890	0
514	20250204	120800	74480355	2890	2890	2890	2890	0
515	20250204	120700	74480355	2890	2890	2890	2890	0
516	20250204	120600	74480355	2890	2885	2890	2885	80
517	20250204	120500	74249175	2890	2890	2890	2890	0
518	20250204	120400	74249175	2890	2890	2890	2890	0
519	20250204	120300	74249175	2890	2890	2890	2890	3
520	20250204	120200	74240505	2890	2890	2890	2890	9
521	20250204	120100	74214495	2900	2895	2900	2880	109
522	20250204	120000	73898950	2895	2895	2895	2895	0
523	20250204	115900	73898950	2895	2895	2895	2895	1
524	20250204	115800	73896055	2875	2875	2875	2875	0
525	20250204	115700	73896055	2875	2875	2875	2875	10
526	20250204	115600	73867305	2875	2875	2875	2875	0
527	20250204	115500	73867305	2875	2875	2875	2875	1
528	20250204	115400	73864430	2895	2895	2895	2895	0
529	20250204	115300	73864430	2895	2895	2895	2895	0
530	20250204	115200	73864430	2895	2885	2895	2875	267
531	20250204	115100	73094360	2885	2885	2885	2885	202
532	20250204	115000	72511590	2895	2895	2895	2895	0
533	20250204	114900	72511590	2895	2895	2895	2895	0
534	20250204	114800	72511590	2895	2895	2895	2895	0
535	20250204	114700	72511590	2895	2895	2895	2895	0
536	20250204	114600	72511590	2895	2885	2895	2885	5
537	20250204	114500	72497155	2895	2895	2895	2895	0
538	20250204	114400	72497155	2895	2895	2895	2895	0
539	20250204	114300	72497155	2895	2895	2895	2895	0
540	20250204	114200	72497155	2895	2895	2895	2895	0
541	20250204	114100	72497155	2895	2895	2895	2895	0
542	20250204	114000	72497155	2895	2895	2895	2895	0
543	20250204	113900	72497155	2895	2895	2895	2895	0
544	20250204	113800	72497155	2895	2885	2895	2885	45
545	20250204	113700	72367320	2885	2900	2900	2885	118
546	20250204	113600	72025240	2895	2895	2895	2895	520
547	20250204	113500	70519840	2890	2890	2890	2890	0
548	20250204	113400	70519840	2890	2890	2890	2890	0
549	20250204	113300	70519840	2890	2890	2890	2890	4
550	20250204	113200	70508280	2890	2890	2890	2890	0
551	20250204	113100	70508280	2890	2890	2890	2890	0
552	20250204	113000	70508280	2890	2890	2890	2890	0
553	20250204	112900	70508280	2890	2890	2895	2890	1700
554	20250204	112800	65595275	2890	2890	2890	2890	2
555	20250204	112700	65589495	2885	2885	2885	2885	79
556	20250204	112600	65361580	2885	2885	2885	2885	15
557	20250204	112500	65318305	2885	2885	2885	2885	17
558	20250204	112400	65269260	2885	2880	2885	2880	100
559	20250204	112300	64980855	2880	2880	2880	2880	31
560	20250204	112200	64891575	2880	2880	2880	2880	0
561	20250204	112100	64891575	2880	2880	2880	2880	0
562	20250204	112000	64891575	2880	2880	2880	2880	0
563	20250204	111900	64891575	2880	2880	2880	2880	950
564	20250204	111800	62155575	2885	2885	2885	2885	287
565	20250204	111700	61327580	2885	2885	2885	2885	0
566	20250204	111600	61327580	2885	2885	2885	2885	21
567	20250204	111500	61266995	2890	2890	2890	2890	18
568	20250204	111400	61214975	2890	2890	2890	2890	2
569	20250204	111300	61209195	2890	2885	2890	2885	5
570	20250204	111200	61194765	2890	2890	2890	2890	0
571	20250204	111100	61194765	2890	2890	2890	2890	36
572	20250204	111000	61090725	2885	2885	2885	2885	233
573	20250204	110900	60418520	2885	2880	2885	2880	140
574	20250204	110800	60015285	2880	2875	2880	2875	939
575	20250204	110700	57314705	2875	2875	2875	2875	0
576	20250204	110600	57314705	2875	2875	2875	2875	0
577	20250204	110500	57314705	2875	2875	2875	2875	352
578	20250204	110400	56302705	2870	2870	2870	2870	301
579	20250204	110300	55438835	2860	2860	2860	2860	0
580	20250204	110200	55438835	2860	2860	2860	2860	0
581	20250204	110100	55438835	2860	2860	2860	2860	0
582	20250204	110000	55438835	2860	2865	2865	2860	133
583	20250204	105900	55058290	2870	2870	2870	2870	0
584	20250204	105800	55058290	2870	2870	2870	2870	0
585	20250204	105700	55058290	2870	2870	2870	2870	10
586	20250204	105600	55029590	2870	2870	2870	2870	0
587	20250204	105500	55029590	2870	2870	2870	2870	0
588	20250204	105400	55029590	2870	2870	2870	2870	0
589	20250204	105300	55029590	2870	2870	2870	2870	0
590	20250204	105200	55029590	2870	2870	2870	2870	0
591	20250204	105100	55029590	2870	2870	2870	2870	8
592	20250204	105000	55006630	2870	2870	2870	2870	0
593	20250204	104900	55006630	2870	2870	2870	2870	0
594	20250204	104800	55006630	2870	2870	2870	2870	1
595	20250204	104700	55003760	2855	2855	2855	2855	0
596	20250204	104600	55003760	2855	2855	2855	2855	108
597	20250204	104500	54695420	2860	2860	2860	2860	22
598	20250204	104400	54632500	2870	2870	2870	2870	0
599	20250204	104300	54632500	2870	2870	2870	2870	1010
600	20250204	104200	51733800	2870	2870	2870	2870	0
601	20250204	104100	51733800	2870	2870	2870	2870	0
602	20250204	104000	51733800	2870	2870	2870	2870	20
603	20250204	103900	51676400	2880	2880	2880	2880	0
604	20250204	103800	51676400	2880	2880	2880	2880	0
605	20250204	103700	51676400	2880	2880	2880	2880	0
606	20250204	103600	51676400	2880	2880	2880	2880	0
607	20250204	103500	51676400	2880	2880	2880	2880	207
608	20250204	103400	51080240	2880	2880	2880	2880	0
609	20250204	103300	51080240	2880	2880	2880	2880	0
610	20250204	103200	51080240	2880	2880	2880	2880	0
611	20250204	103100	51080240	2880	2880	2880	2880	1
612	20250204	103000	51077360	2860	2860	2860	2860	0
613	20250204	102900	51077360	2860	2860	2860	2860	200
614	20250204	102800	50505360	2860	2860	2860	2860	0
615	20250204	102700	50505360	2860	2865	2875	2860	1554
616	20250204	102600	46041970	2865	2865	2865	2865	0
617	20250204	102500	46041970	2865	2865	2865	2865	0
618	20250204	102400	46041970	2865	2865	2865	2865	0
619	20250204	102300	46041970	2865	2865	2865	2865	0
620	20250204	102200	46041970	2865	2865	2865	2865	0
621	20250204	102100	46041970	2865	2865	2865	2865	49
622	20250204	102000	45901585	2860	2860	2860	2860	0
623	20250204	101900	45901585	2860	2860	2860	2860	0
624	20250204	101800	45901585	2860	2860	2860	2860	273
625	20250204	101700	45120805	2860	2860	2860	2860	0
626	20250204	101600	45120805	2860	2860	2860	2860	3
627	20250204	101500	45112225	2850	2850	2850	2850	0
628	20250204	101400	45112225	2850	2850	2850	2850	0
629	20250204	101300	45112225	2850	2850	2850	2850	0
630	20250204	101200	45112225	2850	2850	2850	2850	0
631	20250204	101100	45112225	2850	2850	2850	2850	0
632	20250204	101000	45112225	2850	2850	2850	2850	79
633	20250204	100900	44887075	2865	2865	2865	2865	1
634	20250204	100800	44884210	2865	2865	2865	2865	11
635	20250204	100700	44852695	2865	2865	2865	2865	1
636	20250204	100600	44849830	2865	2865	2865	2865	1
637	20250204	100500	44846965	2860	2860	2860	2860	0
638	20250204	100400	44846965	2860	2860	2860	2860	0
639	20250204	100300	44846965	2860	2860	2860	2860	300
640	20250204	100200	43988965	2860	2860	2860	2860	89
641	20250204	100100	43734425	2860	2860	2860	2860	0
642	20250204	100000	43734425	2860	2860	2860	2860	0
643	20250204	095900	43734425	2860	2860	2860	2860	0
644	20250204	095800	43734425	2860	2845	2860	2845	1377
645	20250204	095700	39811205	2845	2855	2855	2845	12
646	20250204	095600	39776965	2855	2855	2855	2855	0
647	20250204	095500	39776965	2855	2855	2855	2855	0
648	20250204	095400	39776965	2855	2855	2855	2855	0
649	20250204	095300	39776965	2855	2855	2855	2855	0
650	20250204	095200	39776965	2855	2845	2855	2845	114
651	20250204	095100	39451565	2850	2850	2850	2850	0
652	20250204	095000	39451565	2850	2850	2850	2850	2
653	20250204	094900	39445865	2855	2855	2855	2855	0
654	20250204	094800	39445865	2855	2855	2855	2855	0
655	20250204	094700	39445865	2855	2855	2855	2855	0
656	20250204	094600	39445865	2855	2855	2855	2855	10
657	20250204	094500	39417315	2855	2855	2855	2855	5
658	20250204	094400	39403040	2855	2855	2855	2855	26
659	20250204	094300	39328810	2855	2855	2855	2855	2
660	20250204	094200	39323100	2845	2845	2845	2845	100
661	20250204	094100	39038600	2845	2845	2845	2845	10
662	20250204	094000	39010150	2850	2850	2850	2850	10
663	20250204	093900	38981650	2855	2855	2855	2855	0
664	20250204	093800	38981650	2855	2855	2855	2855	0
665	20250204	093700	38981650	2855	2855	2855	2855	0
666	20250204	093600	38981650	2855	2855	2855	2855	0
667	20250204	093500	38981650	2855	2855	2855	2855	30
668	20250204	093400	38896000	2855	2855	2855	2855	49
669	20250204	093300	38756105	2840	2840	2840	2840	1
670	20250204	093200	38753265	2835	2835	2835	2835	0
671	20250204	093100	38753265	2835	2850	2850	2835	701
672	20250204	093000	36762005	2850	2850	2850	2850	100
673	20250204	092900	36477005	2860	2860	2860	2860	0
674	20250204	092800	36477005	2860	2860	2860	2860	0
675	20250204	092700	36477005	2860	2860	2860	2860	100
676	20250204	092600	36191005	2860	2845	2860	2845	346
677	20250204	092500	35205675	2855	2855	2855	2855	1
678	20250204	092400	35202820	2850	2850	2850	2850	0
679	20250204	092300	35202820	2850	2850	2850	2850	140
680	20250204	092200	34803820	2850	2855	2855	2850	69
681	20250204	092100	34606920	2860	2860	2860	2860	9
682	20250204	092000	34581180	2870	2870	2875	2870	538
683	20250204	091900	33037110	2860	2860	2860	2860	1
684	20250204	091800	33034250	2870	2865	2870	2865	102
685	20250204	091700	32741985	2860	2860	2860	2860	5
686	20250204	091600	32727685	2855	2855	2855	2855	179
687	20250204	091500	32216640	2855	2850	2855	2850	891
688	20250204	091400	29673185	2845	2850	2850	2845	1916
689	20250204	091300	24222115	2850	2850	2850	2850	0
690	20250204	091200	24222115	2850	2850	2850	2850	0
691	20250204	091100	24222115	2850	2850	2850	2850	0
692	20250204	091000	24222115	2850	2855	2855	2850	88
693	20250204	090900	23971075	2835	2855	2855	2835	2
694	20250204	090800	23965385	2825	2825	2825	2825	0
695	20250204	090700	23965385	2825	2840	2850	2825	726
696	20250204	090600	21905910	2835	2835	2835	2835	0
697	20250204	090500	21905910	2835	2820	2835	2820	847
698	20250204	090400	19515330	2820	2820	2825	2820	172
699	20250204	090300	19030240	2825	2825	2825	2825	100
700	20250204	090200	18747740	2820	2775	2820	2775	1123
701	20250204	090100	15592700	2800	2800	2800	2800	1
702	20250204	090000	15589900	2765	2755	2795	2755	5658