KissMeData/310200/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210400	121118985	2710	2710	2710	2710	1413
3	20250204	210300	121118985	2710	2710	2710	2710	0
4	20250204	210200	121118985	2710	2710	2710	2710	0
5	20250204	210100	121118985	2710	2710	2710	2710	0
6	20250204	210000	121118985	2710	2710	2710	2710	0
7	20250204	205900	121118985	2710	2710	2710	2710	0
8	20250204	205800	121118985	2710	2710	2710	2710	0
9	20250204	205700	121118985	2710	2710	2710	2710	0
10	20250204	205600	121118985	2710	2710	2710	2710	0
11	20250204	205500	121118985	2710	2710	2710	2710	0
12	20250204	205400	121118985	2710	2710	2710	2710	0
13	20250204	205300	121118985	2710	2710	2710	2710	0
14	20250204	205200	121118985	2710	2710	2710	2710	0
15	20250204	205100	121118985	2710	2710	2710	2710	0
16	20250204	205000	121118985	2710	2710	2710	2710	0
17	20250204	204900	121118985	2710	2710	2710	2710	0
18	20250204	204800	121118985	2710	2710	2710	2710	0
19	20250204	204700	121118985	2710	2710	2710	2710	0
20	20250204	204600	121118985	2710	2710	2710	2710	0
21	20250204	204500	121118985	2710	2710	2710	2710	0
22	20250204	204400	121118985	2710	2710	2710	2710	0
23	20250204	204300	121118985	2710	2710	2710	2710	0
24	20250204	204200	121118985	2710	2710	2710	2710	0
25	20250204	204100	121118985	2710	2710	2710	2710	0
26	20250204	204000	121118985	2710	2710	2710	2710	0
27	20250204	203900	121118985	2710	2710	2710	2710	0
28	20250204	203800	121118985	2710	2710	2710	2710	0
29	20250204	203700	121118985	2710	2710	2710	2710	0
30	20250204	203600	121118985	2710	2710	2710	2710	0
31	20250204	203500	121118985	2710	2710	2710	2710	0
32	20250204	203400	121118985	2710	2710	2710	2710	1413
33	20250204	203300	121118985	2710	2710	2710	2710	0
34	20250204	203200	121118985	2710	2710	2710	2710	0
35	20250204	203100	121118985	2710	2710	2710	2710	0
36	20250204	203000	121118985	2710	2710	2710	2710	0
37	20250204	202900	121118985	2710	2710	2710	2710	0
38	20250204	202800	121118985	2710	2710	2710	2710	0
39	20250204	202700	121118985	2710	2710	2710	2710	0
40	20250204	202600	121118985	2710	2710	2710	2710	0
41	20250204	202500	121118985	2710	2710	2710	2710	0
42	20250204	202400	121118985	2710	2710	2710	2710	0
43	20250204	202300	121118985	2710	2710	2710	2710	0
44	20250204	202200	121118985	2710	2710	2710	2710	0
45	20250204	202100	121118985	2710	2710	2710	2710	0
46	20250204	202000	121118985	2710	2710	2710	2710	0
47	20250204	201900	121118985	2710	2710	2710	2710	0
48	20250204	201800	121118985	2710	2710	2710	2710	0
49	20250204	201700	121118985	2710	2710	2710	2710	0
50	20250204	201600	121118985	2710	2710	2710	2710	0
51	20250204	201500	121118985	2710	2710	2710	2710	0
52	20250204	201400	121118985	2710	2710	2710	2710	0
53	20250204	201300	121118985	2710	2710	2710	2710	0
54	20250204	201200	121118985	2710	2710	2710	2710	0
55	20250204	201100	121118985	2710	2710	2710	2710	0
56	20250204	201000	121118985	2710	2710	2710	2710	0
57	20250204	200900	121118985	2710	2710	2710	2710	0
58	20250204	200800	121118985	2710	2710	2710	2710	0
59	20250204	200700	121118985	2710	2710	2710	2710	0
60	20250204	200600	121118985	2710	2710	2710	2710	0
61	20250204	200500	121118985	2710	2710	2710	2710	0
62	20250204	200400	121118985	2710	2710	2710	2710	1413
63	20250204	200300	121118985	2710	2710	2710	2710	0
64	20250204	200200	121118985	2710	2710	2710	2710	0
65	20250204	200100	121118985	2710	2710	2710	2710	0
66	20250204	200000	121118985	2710	2710	2710	2710	0
67	20250204	195900	121118985	2710	2710	2710	2710	0
68	20250204	195800	121118985	2710	2710	2710	2710	0
69	20250204	195700	121118985	2710	2710	2710	2710	0
70	20250204	195600	121118985	2710	2710	2710	2710	0
71	20250204	195500	121118985	2710	2710	2710	2710	0
72	20250204	195400	121118985	2710	2710	2710	2710	0
73	20250204	195300	121118985	2710	2710	2710	2710	0
74	20250204	195200	121118985	2710	2710	2710	2710	0
75	20250204	195100	121118985	2710	2710	2710	2710	0
76	20250204	195000	121118985	2710	2710	2710	2710	0
77	20250204	194900	121118985	2710	2710	2710	2710	0
78	20250204	194800	121118985	2710	2710	2710	2710	0
79	20250204	194700	121118985	2710	2710	2710	2710	0
80	20250204	194600	121118985	2710	2710	2710	2710	0
81	20250204	194500	121118985	2710	2710	2710	2710	0
82	20250204	194400	121118985	2710	2710	2710	2710	0
83	20250204	194300	121118985	2710	2710	2710	2710	0
84	20250204	194200	121118985	2710	2710	2710	2710	0
85	20250204	194100	121118985	2710	2710	2710	2710	0
86	20250204	194000	121118985	2710	2710	2710	2710	0
87	20250204	193900	121118985	2710	2710	2710	2710	0
88	20250204	193800	121118985	2710	2710	2710	2710	0
89	20250204	193700	121118985	2710	2710	2710	2710	0
90	20250204	193600	121118985	2710	2710	2710	2710	0
91	20250204	193500	121118985	2710	2710	2710	2710	0
92	20250204	193400	121118985	2710	2710	2710	2710	1413
93	20250204	193300	121118985	2710	2710	2710	2710	0
94	20250204	193200	121118985	2710	2710	2710	2710	0
95	20250204	193100	121118985	2710	2710	2710	2710	0
96	20250204	193000	121118985	2710	2710	2710	2710	0
97	20250204	192900	121118985	2710	2710	2710	2710	0
98	20250204	192800	121118985	2710	2710	2710	2710	0
99	20250204	192700	121118985	2710	2710	2710	2710	0
100	20250204	192600	121118985	2710	2710	2710	2710	0
101	20250204	192500	121118985	2710	2710	2710	2710	0
102	20250204	192400	121118985	2710	2710	2710	2710	0
103	20250204	192300	121118985	2710	2710	2710	2710	0
104	20250204	192200	121118985	2710	2710	2710	2710	0
105	20250204	192100	121118985	2710	2710	2710	2710	0
106	20250204	192000	121118985	2710	2710	2710	2710	0
107	20250204	191900	121118985	2710	2710	2710	2710	0
108	20250204	191800	121118985	2710	2710	2710	2710	0
109	20250204	191700	121118985	2710	2710	2710	2710	0
110	20250204	191600	121118985	2710	2710	2710	2710	0
111	20250204	191500	121118985	2710	2710	2710	2710	0
112	20250204	191400	121118985	2710	2710	2710	2710	0
113	20250204	191300	121118985	2710	2710	2710	2710	0
114	20250204	191200	121118985	2710	2710	2710	2710	0
115	20250204	191100	121118985	2710	2710	2710	2710	0
116	20250204	191000	121118985	2710	2710	2710	2710	0
117	20250204	190900	121118985	2710	2710	2710	2710	0
118	20250204	190800	121118985	2710	2710	2710	2710	0
119	20250204	190700	121118985	2710	2710	2710	2710	0
120	20250204	190600	121118985	2710	2710	2710	2710	0
121	20250204	190500	121118985	2710	2710	2710	2710	0
122	20250204	190400	121118985	2710	2710	2710	2710	1413
123	20250204	190300	121118985	2710	2710	2710	2710	0
124	20250204	190200	121118985	2710	2710	2710	2710	0
125	20250204	190100	121118985	2710	2710	2710	2710	0
126	20250204	190000	121118985	2710	2710	2710	2710	0
127	20250204	185900	121118985	2710	2710	2710	2710	0
128	20250204	185800	121118985	2710	2710	2710	2710	0
129	20250204	185700	121118985	2710	2710	2710	2710	0
130	20250204	185600	121118985	2710	2710	2710	2710	0
131	20250204	185500	121118985	2710	2710	2710	2710	0
132	20250204	185400	121118985	2710	2710	2710	2710	0
133	20250204	185300	121118985	2710	2710	2710	2710	0
134	20250204	185200	121118985	2710	2710	2710	2710	0
135	20250204	185100	121118985	2710	2710	2710	2710	0
136	20250204	185000	121118985	2710	2710	2710	2710	0
137	20250204	184900	121118985	2710	2710	2710	2710	0
138	20250204	184800	121118985	2710	2710	2710	2710	0
139	20250204	184700	121118985	2710	2710	2710	2710	0
140	20250204	184600	121118985	2710	2710	2710	2710	0
141	20250204	184500	121118985	2710	2710	2710	2710	0
142	20250204	184400	121118985	2710	2710	2710	2710	0
143	20250204	184300	121118985	2710	2710	2710	2710	0
144	20250204	184200	121118985	2710	2710	2710	2710	0
145	20250204	184100	121118985	2710	2710	2710	2710	0
146	20250204	184000	121118985	2710	2710	2710	2710	0
147	20250204	183900	121118985	2710	2710	2710	2710	0
148	20250204	183800	121118985	2710	2710	2710	2710	0
149	20250204	183700	121118985	2710	2710	2710	2710	0
150	20250204	183600	121118985	2710	2710	2710	2710	0
151	20250204	183500	121118985	2710	2710	2710	2710	0
152	20250204	183400	121118985	2710	2710	2710	2710	1413
153	20250204	183300	121118985	2710	2710	2710	2710	0
154	20250204	183200	121118985	2710	2710	2710	2710	0
155	20250204	183100	121118985	2710	2710	2710	2710	0
156	20250204	183000	121118985	2710	2710	2710	2710	0
157	20250204	182900	121118985	2710	2710	2710	2710	0
158	20250204	182800	121118985	2710	2710	2710	2710	0
159	20250204	182700	121118985	2710	2710	2710	2710	0
160	20250204	182600	121118985	2710	2710	2710	2710	0
161	20250204	182500	121118985	2710	2710	2710	2710	0
162	20250204	182400	121118985	2710	2710	2710	2710	0
163	20250204	182300	121118985	2710	2710	2710	2710	0
164	20250204	182200	121118985	2710	2710	2710	2710	0
165	20250204	182100	121118985	2710	2710	2710	2710	0
166	20250204	182000	121118985	2710	2710	2710	2710	0
167	20250204	181900	121118985	2710	2710	2710	2710	0
168	20250204	181800	121118985	2710	2710	2710	2710	0
169	20250204	181700	121118985	2710	2710	2710	2710	0
170	20250204	181600	121118985	2710	2710	2710	2710	0
171	20250204	181500	121118985	2710	2710	2710	2710	0
172	20250204	181400	121118985	2710	2710	2710	2710	0
173	20250204	181300	121118985	2710	2710	2710	2710	0
174	20250204	181200	121118985	2710	2710	2710	2710	0
175	20250204	181100	121118985	2710	2710	2710	2710	0
176	20250204	181000	121118985	2710	2710	2710	2710	0
177	20250204	180900	121118985	2710	2710	2710	2710	0
178	20250204	180800	121118985	2710	2710	2710	2710	0
179	20250204	180700	121118985	2710	2710	2710	2710	0
180	20250204	180600	121118985	2710	2710	2710	2710	0
181	20250204	180500	121118985	2710	2710	2710	2710	0
182	20250204	180400	121118985	2710	2710	2710	2710	1413
183	20250204	180300	121118985	2710	2710	2710	2710	0
184	20250204	180200	121118985	2710	2710	2710	2710	0
185	20250204	180100	121118985	2710	2710	2710	2710	0
186	20250204	180000	121118985	2710	2710	2710	2710	0
187	20250204	175900	121118985	2710	2710	2710	2710	0
188	20250204	175800	121118985	2710	2710	2710	2710	0
189	20250204	175700	121118985	2710	2710	2710	2710	0
190	20250204	175600	121118985	2710	2710	2710	2710	0
191	20250204	175500	121118985	2710	2710	2710	2710	0
192	20250204	175400	121118985	2710	2710	2710	2710	0
193	20250204	175300	121118985	2710	2710	2710	2710	0
194	20250204	175200	121118985	2710	2710	2710	2710	0
195	20250204	175100	121118985	2710	2710	2710	2710	0
196	20250204	175000	121118985	2710	2710	2710	2710	0
197	20250204	174900	121118985	2710	2710	2710	2710	0
198	20250204	174800	121118985	2710	2710	2710	2710	0
199	20250204	174700	121118985	2710	2710	2710	2710	0
200	20250204	174600	121118985	2710	2710	2710	2710	0
201	20250204	174500	121118985	2710	2710	2710	2710	0
202	20250204	174400	121118985	2710	2710	2710	2710	0
203	20250204	174300	121118985	2710	2710	2710	2710	0
204	20250204	174200	121118985	2710	2710	2710	2710	0
205	20250204	174100	121118985	2710	2710	2710	2710	0
206	20250204	174000	121118985	2710	2710	2710	2710	0
207	20250204	173900	121118985	2710	2710	2710	2710	0
208	20250204	173800	121118985	2710	2710	2710	2710	0
209	20250204	173700	121118985	2710	2710	2710	2710	0
210	20250204	173600	121118985	2710	2710	2710	2710	0
211	20250204	173500	121118985	2710	2710	2710	2710	0
212	20250204	173400	121118985	2710	2710	2710	2710	1413
213	20250204	173300	121118985	2710	2710	2710	2710	0
214	20250204	173200	121118985	2710	2710	2710	2710	0
215	20250204	173100	121118985	2710	2710	2710	2710	0
216	20250204	173000	121118985	2710	2710	2710	2710	0
217	20250204	172900	121118985	2710	2710	2710	2710	0
218	20250204	172800	121118985	2710	2710	2710	2710	0
219	20250204	172700	121118985	2710	2710	2710	2710	0
220	20250204	172600	121118985	2710	2710	2710	2710	0
221	20250204	172500	121118985	2710	2710	2710	2710	0
222	20250204	172400	121118985	2710	2710	2710	2710	0
223	20250204	172300	121118985	2710	2710	2710	2710	0
224	20250204	172200	121118985	2710	2710	2710	2710	0
225	20250204	172100	121118985	2710	2710	2710	2710	0
226	20250204	172000	121118985	2710	2710	2710	2710	0
227	20250204	171900	121118985	2710	2710	2710	2710	0
228	20250204	171800	121118985	2710	2710	2710	2710	0
229	20250204	171700	121118985	2710	2710	2710	2710	0
230	20250204	171600	121118985	2710	2710	2710	2710	0
231	20250204	171500	121118985	2710	2710	2710	2710	0
232	20250204	171400	121118985	2710	2710	2710	2710	0
233	20250204	171300	121118985	2710	2710	2710	2710	0
234	20250204	171200	121118985	2710	2710	2710	2710	0
235	20250204	171100	121118985	2710	2710	2710	2710	0
236	20250204	171000	121118985	2710	2710	2710	2710	0
237	20250204	170900	121118985	2710	2710	2710	2710	0
238	20250204	170800	121118985	2710	2710	2710	2710	0
239	20250204	170700	121118985	2710	2710	2710	2710	0
240	20250204	170600	121118985	2710	2710	2710	2710	0
241	20250204	170500	121118985	2710	2710	2710	2710	0
242	20250204	170400	121118985	2710	2710	2710	2710	1413
243	20250204	170300	121118985	2710	2710	2710	2710	0
244	20250204	170200	121118985	2710	2710	2710	2710	0
245	20250204	170100	121118985	2710	2710	2710	2710	0
246	20250204	170000	121118985	2710	2710	2710	2710	0
247	20250204	165900	121118985	2710	2710	2710	2710	0
248	20250204	165800	121118985	2710	2710	2710	2710	0
249	20250204	165700	121118985	2710	2710	2710	2710	0
250	20250204	165600	121118985	2710	2710	2710	2710	0
251	20250204	165500	121118985	2710	2710	2710	2710	0
252	20250204	165400	121118985	2710	2710	2710	2710	0
253	20250204	165300	121118985	2710	2710	2710	2710	0
254	20250204	165200	121118985	2710	2710	2710	2710	0
255	20250204	165100	121118985	2710	2710	2710	2710	0
256	20250204	165000	121118985	2710	2710	2710	2710	0
257	20250204	164900	121118985	2710	2710	2710	2710	0
258	20250204	164800	121118985	2710	2710	2710	2710	0
259	20250204	164700	121118985	2710	2710	2710	2710	0
260	20250204	164600	121118985	2710	2710	2710	2710	0
261	20250204	164500	121118985	2710	2710	2710	2710	0
262	20250204	164400	121118985	2710	2710	2710	2710	0
263	20250204	164300	121118985	2710	2710	2710	2710	0
264	20250204	164200	121118985	2710	2710	2710	2710	0
265	20250204	164100	121118985	2710	2710	2710	2710	0
266	20250204	164000	121118985	2710	2710	2710	2710	0
267	20250204	163900	121118985	2710	2710	2710	2710	0
268	20250204	163800	121118985	2710	2710	2710	2710	0
269	20250204	163700	121118985	2710	2710	2710	2710	0
270	20250204	163600	121118985	2710	2710	2710	2710	0
271	20250204	163500	121118985	2710	2710	2710	2710	0
272	20250204	163400	121118985	2710	2710	2710	2710	1413
273	20250204	163300	121118985	2710	2710	2710	2710	0
274	20250204	163200	121118985	2710	2710	2710	2710	0
275	20250204	163100	121118985	2710	2710	2710	2710	0
276	20250204	163000	121118985	2710	2710	2710	2710	0
277	20250204	162900	121118985	2710	2710	2710	2710	0
278	20250204	162800	121118985	2710	2710	2710	2710	0
279	20250204	162700	121118985	2710	2710	2710	2710	0
280	20250204	162600	121118985	2710	2710	2710	2710	0
281	20250204	162500	121118985	2710	2710	2710	2710	0
282	20250204	162400	121118985	2710	2710	2710	2710	0
283	20250204	162300	121118985	2710	2710	2710	2710	0
284	20250204	162200	121118985	2710	2710	2710	2710	0
285	20250204	162100	121118985	2710	2710	2710	2710	0
286	20250204	162000	121118985	2710	2710	2710	2710	0
287	20250204	161900	121118985	2710	2710	2710	2710	0
288	20250204	161800	121118985	2710	2710	2710	2710	0
289	20250204	161700	121118985	2710	2710	2710	2710	0
290	20250204	161600	121118985	2710	2710	2710	2710	0
291	20250204	161500	121118985	2710	2710	2710	2710	0
292	20250204	161400	121118985	2710	2710	2710	2710	0
293	20250204	161300	121118985	2710	2710	2710	2710	0
294	20250204	161200	121118985	2710	2710	2710	2710	0
295	20250204	161100	121118985	2710	2710	2710	2710	0
296	20250204	161000	121118985	2710	2710	2710	2710	0
297	20250204	160900	121118985	2710	2710	2710	2710	0
298	20250204	160800	121118985	2710	2710	2710	2710	0
299	20250204	160700	121118985	2710	2710	2710	2710	0
300	20250204	160600	121118985	2710	2710	2710	2710	0
301	20250204	160500	121118985	2710	2710	2710	2710	0
302	20250204	160400	121118985	2710	2710	2710	2710	1413
303	20250204	160300	121118985	2710	2710	2710	2710	0
304	20250204	160200	121118985	2710	2710	2710	2710	0
305	20250204	160100	121118985	2710	2710	2710	2710	0
306	20250204	160000	121118985	2710	2710	2710	2710	0
307	20250204	155900	121118985	2710	2710	2710	2710	0
308	20250204	155800	121118985	2710	2710	2710	2710	0
309	20250204	155700	121118985	2710	2710	2710	2710	0
310	20250204	155600	121118985	2710	2710	2710	2710	0
311	20250204	155500	121118985	2710	2710	2710	2710	0
312	20250204	155400	121118985	2710	2710	2710	2710	0
313	20250204	155300	121118985	2710	2710	2710	2710	0
314	20250204	155200	121118985	2710	2710	2710	2710	0
315	20250204	155100	121118985	2710	2710	2710	2710	0
316	20250204	155000	121118985	2710	2710	2710	2710	0
317	20250204	154900	121118985	2710	2710	2710	2710	0
318	20250204	154800	121118985	2710	2710	2710	2710	0
319	20250204	154700	121118985	2710	2710	2710	2710	0
320	20250204	154600	121118985	2710	2710	2710	2710	0
321	20250204	154500	121118985	2710	2710	2710	2710	0
322	20250204	154400	121118985	2710	2710	2710	2710	0
323	20250204	154300	121118985	2710	2710	2710	2710	0
324	20250204	154200	121118985	2710	2710	2710	2710	0
325	20250204	154100	121118985	2710	2710	2710	2710	0
326	20250204	154000	121118985	2710	2710	2710	2710	0
327	20250204	153900	121118985	2710	2710	2710	2710	0
328	20250204	153800	121118985	2710	2710	2710	2710	0
329	20250204	153700	121118985	2710	2710	2710	2710	0
330	20250204	153600	121118985	2710	2710	2710	2710	0
331	20250204	153500	121118985	2710	2710	2710	2710	0
332	20250204	153400	121118985	2710	2710	2710	2710	1413
333	20250204	153300	121118985	2710	2710	2710	2710	0
334	20250204	153200	121118985	2710	2710	2710	2710	0
335	20250204	153100	121118985	2710	2710	2710	2710	0
336	20250204	153000	121118985	2710	2710	2710	2710	1413
337	20250204	152900	117289755	2685	2685	2685	2685	0
338	20250204	152800	117289755	2685	2685	2685	2685	0
339	20250204	152700	117289755	2685	2685	2685	2685	0
340	20250204	152600	117289755	2685	2685	2685	2685	0
341	20250204	152500	117289755	2685	2685	2685	2685	0
342	20250204	152400	117289755	2685	2685	2685	2685	0
343	20250204	152300	117289755	2685	2685	2685	2685	0
344	20250204	152200	117289755	2685	2685	2685	2685	0
345	20250204	152100	117289755	2685	2685	2685	2685	0
346	20250204	152000	117289755	2685	2685	2685	2685	0
347	20250204	151900	117289755	2685	2700	2700	2685	665
348	20250204	151800	115501250	2700	2700	2700	2700	0
349	20250204	151700	115501250	2700	2700	2700	2700	0
350	20250204	151600	115501250	2700	2700	2700	2700	54
351	20250204	151500	115355450	2710	2710	2710	2700	1037
352	20250204	151400	112545330	2705	2700	2705	2700	1637
353	20250204	151300	108118230	2700	2695	2700	2695	516
354	20250204	151200	106725650	2690	2690	2690	2690	0
355	20250204	151100	106725650	2690	2690	2690	2690	100
356	20250204	151000	106456650	2690	2690	2690	2690	0
357	20250204	150900	106456650	2690	2690	2690	2690	0
358	20250204	150800	106456650	2690	2695	2695	2690	180
359	20250204	150700	105971570	2695	2695	2695	2695	0
360	20250204	150600	105971570	2695	2695	2695	2695	10
361	20250204	150500	105944620	2695	2695	2695	2695	0
362	20250204	150400	105944620	2695	2695	2695	2695	0
363	20250204	150300	105944620	2695	2695	2695	2695	0
364	20250204	150200	105944620	2695	2695	2695	2695	150
365	20250204	150100	105540370	2690	2690	2690	2690	0
366	20250204	150000	105540370	2690	2690	2690	2690	7
367	20250204	145900	105521540	2690	2690	2690	2690	0
368	20250204	145800	105521540	2690	2690	2690	2690	493
369	20250204	145700	104195370	2695	2695	2695	2695	0
370	20250204	145600	104195370	2695	2695	2695	2695	0
371	20250204	145500	104195370	2695	2695	2695	2695	0
372	20250204	145400	104195370	2695	2695	2695	2695	0
373	20250204	145300	104195370	2695	2695	2695	2695	22
374	20250204	145200	104136080	2690	2690	2690	2690	32
375	20250204	145100	104050000	2690	2690	2690	2690	52
376	20250204	145000	103910120	2690	2690	2690	2690	0
377	20250204	144900	103910120	2690	2690	2690	2690	0
378	20250204	144800	103910120	2690	2690	2690	2690	0
379	20250204	144700	103910120	2690	2690	2690	2690	1
380	20250204	144600	103907430	2690	2690	2690	2690	74
381	20250204	144500	103708370	2690	2690	2690	2690	0
382	20250204	144400	103708370	2690	2690	2690	2690	10
383	20250204	144300	103681470	2690	2690	2690	2690	1
384	20250204	144200	103678780	2685	2685	2685	2685	0
385	20250204	144100	103678780	2685	2685	2685	2685	453
386	20250204	144000	102462475	2680	2680	2680	2680	0
387	20250204	143900	102462475	2680	2680	2680	2680	0
388	20250204	143800	102462475	2680	2680	2680	2680	58
389	20250204	143700	102307035	2680	2680	2680	2680	0
390	20250204	143600	102307035	2680	2680	2680	2680	0
391	20250204	143500	102307035	2680	2680	2680	2680	0
392	20250204	143400	102307035	2680	2680	2680	2680	0
393	20250204	143300	102307035	2680	2680	2680	2680	0
394	20250204	143200	102307035	2680	2680	2680	2680	0
395	20250204	143100	102307035	2680	2680	2680	2680	78
396	20250204	143000	102097995	2665	2665	2665	2665	0
397	20250204	142900	102097995	2665	2665	2665	2665	0
398	20250204	142800	102097995	2665	2675	2675	2665	924
399	20250204	142700	99634800	2670	2670	2670	2670	1001
400	20250204	142600	96962130	2665	2675	2675	2665	1500
401	20250204	142500	92954850	2675	2675	2675	2675	0
402	20250204	142400	92954850	2675	2675	2675	2675	0
403	20250204	142300	92954850	2675	2680	2680	2675	730
404	20250204	142200	91001805	2680	2680	2680	2680	0
405	20250204	142100	91001805	2680	2680	2680	2680	2
406	20250204	142000	90996445	2680	2685	2685	2680	1500
407	20250204	141900	86972740	2690	2690	2690	2690	0
408	20250204	141800	86972740	2690	2690	2690	2690	4
409	20250204	141700	86961980	2690	2690	2690	2690	0
410	20250204	141600	86961980	2690	2690	2690	2690	0
411	20250204	141500	86961980	2690	2700	2700	2690	531
412	20250204	141400	85533235	2705	2705	2705	2705	0
413	20250204	141300	85533235	2705	2695	2705	2690	1001
414	20250204	141200	82835950	2710	2710	2710	2710	0
415	20250204	141100	82835950	2710	2710	2710	2710	0
416	20250204	141000	82835950	2710	2710	2710	2710	1
417	20250204	140900	82833240	2700	2700	2700	2700	0
418	20250204	140800	82833240	2700	2700	2700	2700	0
419	20250204	140700	82833240	2700	2700	2700	2700	738
420	20250204	140600	80840640	2705	2705	2705	2705	4
421	20250204	140500	80829820	2705	2705	2705	2705	81
422	20250204	140400	80610715	2705	2705	2705	2705	1
423	20250204	140300	80608010	2705	2700	2705	2700	19
424	20250204	140200	80556635	2705	2705	2705	2705	0
425	20250204	140100	80556635	2705	2705	2705	2705	7
426	20250204	140000	80537700	2700	2700	2700	2700	20
427	20250204	135900	80483700	2700	2700	2700	2700	0
428	20250204	135800	80483700	2700	2700	2700	2700	0
429	20250204	135700	80483700	2700	2700	2700	2700	0
430	20250204	135600	80483700	2700	2700	2700	2700	0
431	20250204	135500	80483700	2700	2700	2700	2700	0
432	20250204	135400	80483700	2700	2700	2700	2700	0
433	20250204	135300	80483700	2700	2700	2700	2700	0
434	20250204	135200	80483700	2700	2700	2700	2700	0
435	20250204	135100	80483700	2700	2700	2700	2700	0
436	20250204	135000	80483700	2700	2700	2700	2700	30
437	20250204	134900	80402700	2705	2705	2705	2705	0
438	20250204	134800	80402700	2705	2705	2705	2705	0
439	20250204	134700	80402700	2705	2705	2705	2705	0
440	20250204	134600	80402700	2705	2705	2705	2705	0
441	20250204	134500	80402700	2705	2705	2705	2705	90
442	20250204	134400	80159250	2705	2705	2705	2705	0
443	20250204	134300	80159250	2705	2705	2705	2705	0
444	20250204	134200	80159250	2705	2705	2705	2705	0
445	20250204	134100	80159250	2705	2705	2705	2705	1042
446	20250204	134000	77340640	2705	2705	2705	2705	0
447	20250204	133900	77340640	2705	2705	2705	2705	1
448	20250204	133800	77337935	2705	2705	2705	2705	0
449	20250204	133700	77337935	2705	2705	2705	2705	825
450	20250204	133600	75106310	2705	2705	2705	2705	10
451	20250204	133500	75079260	2705	2705	2705	2705	279
452	20250204	133400	74324565	2705	2705	2705	2705	0
453	20250204	133300	74324565	2705	2705	2705	2705	0
454	20250204	133200	74324565	2705	2705	2705	2705	0
455	20250204	133100	74324565	2705	2700	2705	2700	101
456	20250204	133000	74051860	2700	2700	2700	2700	0
457	20250204	132900	74051860	2700	2700	2700	2700	22
458	20250204	132800	73992460	2705	2705	2705	2705	0
459	20250204	132700	73992460	2705	2705	2705	2705	0
460	20250204	132600	73992460	2705	2700	2705	2700	9
461	20250204	132500	73968140	2700	2700	2700	2700	172
462	20250204	132400	73503740	2700	2700	2700	2700	0
463	20250204	132300	73503740	2700	2700	2700	2700	0
464	20250204	132200	73503740	2700	2700	2700	2700	0
465	20250204	132100	73503740	2700	2700	2700	2700	1
466	20250204	132000	73501040	2700	2700	2700	2700	54
467	20250204	131900	73355240	2695	2695	2695	2695	0
468	20250204	131800	73355240	2695	2695	2695	2695	500
469	20250204	131700	72007740	2695	2695	2695	2695	0
470	20250204	131600	72007740	2695	2695	2695	2695	0
471	20250204	131500	72007740	2695	2695	2695	2695	0
472	20250204	131400	72007740	2695	2695	2695	2695	0
473	20250204	131300	72007740	2695	2695	2695	2695	5
474	20250204	131200	71994265	2695	2695	2695	2695	0
475	20250204	131100	71994265	2695	2695	2695	2695	46
476	20250204	131000	71870295	2695	2695	2695	2695	0
477	20250204	130900	71870295	2695	2695	2695	2695	0
478	20250204	130800	71870295	2695	2695	2695	2695	0
479	20250204	130700	71870295	2695	2695	2695	2695	1
480	20250204	130600	71867600	2700	2700	2700	2700	0
481	20250204	130500	71867600	2700	2700	2700	2700	290
482	20250204	130400	71084600	2700	2700	2700	2700	0
483	20250204	130300	71084600	2700	2700	2700	2700	0
484	20250204	130200	71084600	2700	2700	2700	2700	170
485	20250204	130100	70625600	2700	2700	2700	2700	3
486	20250204	130000	70617500	2700	2700	2700	2700	0
487	20250204	125900	70617500	2700	2700	2700	2700	0
488	20250204	125800	70617500	2700	2700	2700	2700	5
489	20250204	125700	70604000	2695	2695	2695	2695	1
490	20250204	125600	70601305	2695	2695	2695	2695	0
491	20250204	125500	70601305	2695	2695	2695	2695	2
492	20250204	125400	70595915	2695	2695	2695	2695	0
493	20250204	125300	70595915	2695	2695	2695	2695	4
494	20250204	125200	70585135	2695	2695	2695	2695	0
495	20250204	125100	70585135	2695	2695	2695	2695	0
496	20250204	125000	70585135	2695	2695	2695	2695	2
497	20250204	124900	70579745	2695	2695	2695	2695	0
498	20250204	124800	70579745	2695	2695	2695	2695	0
499	20250204	124700	70579745	2695	2695	2695	2695	0
500	20250204	124600	70579745	2695	2695	2695	2695	0
501	20250204	124500	70579745	2695	2700	2700	2695	284
502	20250204	124400	69812970	2700	2700	2700	2700	6
503	20250204	124300	69796770	2700	2700	2700	2700	0
504	20250204	124200	69796770	2700	2700	2700	2700	2
505	20250204	124100	69791370	2695	2695	2695	2695	0
506	20250204	124000	69791370	2695	2695	2695	2695	1
507	20250204	123900	69788675	2700	2700	2700	2700	673
508	20250204	123800	67971575	2695	2695	2695	2695	807
509	20250204	123700	65796710	2690	2690	2690	2690	300
510	20250204	123600	64989710	2690	2690	2690	2690	0
511	20250204	123500	64989710	2690	2690	2690	2690	4
512	20250204	123400	64978950	2690	2690	2690	2690	0
513	20250204	123300	64978950	2690	2690	2690	2690	3
514	20250204	123200	64970880	2690	2690	2690	2690	0
515	20250204	123100	64970880	2690	2690	2690	2690	0
516	20250204	123000	64970880	2690	2690	2690	2690	1
517	20250204	122900	64968190	2695	2690	2695	2690	1535
518	20250204	122800	60838040	2695	2695	2695	2695	0
519	20250204	122700	60838040	2695	2690	2695	2690	501
520	20250204	122600	59487850	2695	2695	2695	2695	5
521	20250204	122500	59474375	2690	2695	2695	2690	144
522	20250204	122400	59086315	2690	2690	2690	2690	0
523	20250204	122300	59086315	2690	2690	2690	2690	4
524	20250204	122200	59075555	2690	2690	2690	2690	0
525	20250204	122100	59075555	2690	2690	2690	2690	0
526	20250204	122000	59075555	2690	2690	2690	2690	1
527	20250204	121900	59072865	2695	2695	2695	2695	0
528	20250204	121800	59072865	2695	2695	2695	2695	229
529	20250204	121700	58455710	2690	2690	2690	2690	0
530	20250204	121600	58455710	2690	2690	2690	2690	210
531	20250204	121500	57890810	2690	2695	2695	2690	94
532	20250204	121400	57637500	2695	2695	2695	2695	37
533	20250204	121300	57537785	2690	2690	2690	2690	4
534	20250204	121200	57527025	2690	2690	2690	2690	0
535	20250204	121100	57527025	2690	2690	2690	2690	0
536	20250204	121000	57527025	2690	2690	2690	2690	0
537	20250204	120900	57527025	2690	2690	2690	2690	0
538	20250204	120800	57527025	2690	2690	2690	2690	0
539	20250204	120700	57527025	2690	2690	2690	2690	1
540	20250204	120600	57524335	2690	2690	2690	2690	101
541	20250204	120500	57252645	2690	2690	2690	2690	5
542	20250204	120400	57239195	2690	2690	2690	2690	311
543	20250204	120300	56402605	2690	2690	2690	2690	4
544	20250204	120200	56391845	2690	2690	2690	2690	0
545	20250204	120100	56391845	2690	2690	2690	2690	0
546	20250204	120000	56391845	2690	2690	2690	2690	2
547	20250204	115900	56386465	2695	2695	2695	2695	2
548	20250204	115800	56381075	2695	2690	2695	2690	3
549	20250204	115700	56373000	2690	2690	2690	2690	0
550	20250204	115600	56373000	2690	2690	2690	2690	0
551	20250204	115500	56373000	2690	2695	2695	2690	394
552	20250204	115400	55311190	2695	2695	2695	2695	0
553	20250204	115300	55311190	2695	2695	2695	2695	5
554	20250204	115200	55297715	2690	2690	2690	2690	0
555	20250204	115100	55297715	2690	2690	2690	2690	0
556	20250204	115000	55297715	2690	2690	2690	2690	1
557	20250204	114900	55295025	2690	2690	2690	2690	42
558	20250204	114800	55182045	2690	2690	2690	2690	0
559	20250204	114700	55182045	2690	2690	2690	2690	0
560	20250204	114600	55182045	2690	2690	2690	2690	0
561	20250204	114500	55182045	2690	2695	2695	2690	84
562	20250204	114400	54955680	2695	2695	2695	2695	0
563	20250204	114300	54955680	2695	2695	2695	2695	0
564	20250204	114200	54955680	2695	2695	2695	2695	1
565	20250204	114100	54952985	2690	2690	2690	2690	0
566	20250204	114000	54952985	2690	2690	2690	2690	1
567	20250204	113900	54950295	2690	2690	2690	2690	0
568	20250204	113800	54950295	2690	2690	2690	2690	0
569	20250204	113700	54950295	2690	2690	2690	2690	11
570	20250204	113600	54920705	2695	2695	2695	2695	10
571	20250204	113500	54893755	2690	2690	2690	2690	5
572	20250204	113400	54880305	2690	2690	2690	2690	0
573	20250204	113300	54880305	2690	2690	2690	2690	4
574	20250204	113200	54869545	2690	2690	2690	2690	0
575	20250204	113100	54869545	2690	2690	2690	2690	0
576	20250204	113000	54869545	2690	2690	2690	2690	42
577	20250204	112900	54756565	2695	2695	2695	2695	1
578	20250204	112800	54753870	2690	2690	2690	2690	0
579	20250204	112700	54753870	2690	2690	2690	2690	110
580	20250204	112600	54457970	2690	2690	2690	2690	0
581	20250204	112500	54457970	2690	2690	2690	2690	8
582	20250204	112400	54436450	2690	2690	2690	2690	0
583	20250204	112300	54436450	2690	2690	2690	2690	0
584	20250204	112200	54436450	2690	2690	2690	2690	0
585	20250204	112100	54436450	2690	2690	2690	2690	0
586	20250204	112000	54436450	2690	2685	2690	2685	41
587	20250204	111900	54326165	2695	2695	2695	2695	10
588	20250204	111800	54299215	2685	2685	2685	2685	46
589	20250204	111700	54175705	2685	2685	2685	2685	11
590	20250204	111600	54146170	2685	2685	2685	2685	100
591	20250204	111500	53877670	2685	2690	2690	2685	1094
592	20250204	111400	50934830	2690	2690	2690	2690	4
593	20250204	111300	50924070	2690	2690	2690	2690	0
594	20250204	111200	50924070	2690	2690	2690	2690	0
595	20250204	111100	50924070	2690	2690	2690	2690	50
596	20250204	111000	50789570	2685	2685	2685	2685	1
597	20250204	110900	50786885	2690	2690	2690	2690	0
598	20250204	110800	50786885	2690	2690	2690	2690	0
599	20250204	110700	50786885	2690	2690	2690	2690	136
600	20250204	110600	50421045	2695	2695	2695	2695	1
601	20250204	110500	50418350	2690	2690	2690	2690	3
602	20250204	110400	50410280	2690	2690	2690	2690	0
603	20250204	110300	50410280	2690	2690	2690	2690	0
604	20250204	110200	50410280	2690	2690	2690	2690	0
605	20250204	110100	50410280	2690	2690	2690	2690	0
606	20250204	110000	50410280	2690	2690	2690	2690	1
607	20250204	105900	50407590	2690	2690	2690	2690	0
608	20250204	105800	50407590	2690	2690	2690	2690	0
609	20250204	105700	50407590	2690	2690	2690	2690	28
610	20250204	105600	50332270	2690	2690	2690	2690	0
611	20250204	105500	50332270	2690	2690	2690	2690	24
612	20250204	105400	50267710	2690	2690	2690	2690	45
613	20250204	105300	50146660	2690	2690	2690	2690	0
614	20250204	105200	50146660	2690	2690	2690	2690	172
615	20250204	105100	49683980	2690	2690	2690	2690	0
616	20250204	105000	49683980	2690	2690	2690	2690	1
617	20250204	104900	49681290	2690	2690	2690	2690	400
618	20250204	104800	48605290	2690	2690	2690	2690	0
619	20250204	104700	48605290	2690	2690	2690	2690	557
620	20250204	104600	47106960	2690	2690	2690	2690	0
621	20250204	104500	47106960	2690	2695	2695	2690	666
622	20250204	104400	45313925	2695	2695	2695	2695	1
623	20250204	104300	45311230	2690	2690	2690	2690	4
624	20250204	104200	45300470	2690	2690	2690	2690	1
625	20250204	104100	45297780	2690	2690	2690	2690	0
626	20250204	104000	45297780	2690	2690	2690	2690	1
627	20250204	103900	45295090	2695	2695	2695	2695	0
628	20250204	103800	45295090	2695	2695	2695	2695	0
629	20250204	103700	45295090	2695	2690	2695	2690	41
630	20250204	103600	45184600	2690	2690	2690	2690	0
631	20250204	103500	45184600	2690	2690	2690	2690	105
632	20250204	103400	44902150	2690	2690	2690	2690	0
633	20250204	103300	44902150	2690	2690	2690	2690	4
634	20250204	103200	44891390	2690	2690	2695	2690	560
635	20250204	103100	43383490	2690	2690	2690	2690	50
636	20250204	103000	43248990	2690	2690	2690	2690	1
637	20250204	102900	43246300	2695	2695	2695	2695	30
638	20250204	102800	43165450	2695	2695	2695	2695	0
639	20250204	102700	43165450	2695	2695	2695	2695	1
640	20250204	102600	43162755	2690	2690	2690	2690	147
641	20250204	102500	42767325	2685	2685	2685	2685	4
642	20250204	102400	42756585	2685	2685	2685	2685	0
643	20250204	102300	42756585	2685	2685	2685	2685	4
644	20250204	102200	42745845	2685	2685	2685	2685	0
645	20250204	102100	42745845	2685	2685	2685	2685	2
646	20250204	102000	42740475	2685	2685	2685	2685	2
647	20250204	101900	42735105	2690	2690	2690	2690	0
648	20250204	101800	42735105	2690	2690	2690	2690	0
649	20250204	101700	42735105	2690	2690	2690	2690	78
650	20250204	101600	42525285	2690	2690	2690	2690	0
651	20250204	101500	42525285	2690	2690	2690	2690	3
652	20250204	101400	42517215	2690	2690	2690	2690	3
653	20250204	101300	42509145	2695	2695	2695	2695	0
654	20250204	101200	42509145	2695	2695	2695	2695	0
655	20250204	101100	42509145	2695	2695	2695	2695	111
656	20250204	101000	42210000	2685	2685	2685	2685	1
657	20250204	100900	42207315	2685	2685	2685	2685	9
658	20250204	100800	42183150	2685	2695	2695	2685	91
659	20250204	100700	41938780	2690	2690	2690	2690	120
660	20250204	100600	41615980	2695	2695	2695	2695	4
661	20250204	100500	41605200	2695	2695	2695	2695	186
662	20250204	100400	41103930	2695	2695	2695	2695	1
663	20250204	100300	41101235	2700	2695	2700	2695	2
664	20250204	100200	41095840	2695	2695	2695	2695	0
665	20250204	100100	41095840	2695	2695	2695	2695	294
666	20250204	100000	40303510	2695	2700	2700	2695	182
667	20250204	095900	39812115	2700	2695	2700	2685	502
668	20250204	095800	38457000	2695	2685	2695	2685	553
669	20250204	095700	36972165	2685	2685	2685	2685	1
670	20250204	095600	36969480	2685	2685	2685	2685	0
671	20250204	095500	36969480	2685	2695	2695	2685	146
672	20250204	095400	36576020	2695	2695	2695	2695	0
673	20250204	095300	36576020	2695	2700	2700	2695	26
674	20250204	095200	36505840	2700	2700	2700	2700	10
675	20250204	095100	36478840	2705	2705	2705	2705	0
676	20250204	095000	36478840	2705	2700	2705	2685	176
677	20250204	094900	36004060	2680	2680	2680	2680	0
678	20250204	094800	36004060	2680	2680	2680	2680	0
679	20250204	094700	36004060	2680	2680	2680	2680	0
680	20250204	094600	36004060	2680	2680	2680	2680	0
681	20250204	094500	36004060	2680	2700	2700	2680	94
682	20250204	094400	35750770	2700	2700	2700	2700	25
683	20250204	094300	35683270	2690	2690	2700	2690	29
684	20250204	094200	35605105	2695	2700	2700	2695	13
685	20250204	094100	35570010	2705	2690	2705	2690	2232
686	20250204	094000	29555745	2690	2685	2690	2675	1153
687	20250204	093900	26457145	2685	2685	2685	2685	0
688	20250204	093800	26457145	2685	2680	2685	2680	1278
689	20250204	093700	23025735	2680	2685	2685	2680	132
690	20250204	093600	22671800	2685	2685	2685	2685	72
691	20250204	093500	22478480	2680	2680	2680	2680	202
692	20250204	093400	21937120	2680	2680	2680	2680	2
693	20250204	093300	21931760	2680	2685	2685	2680	53
694	20250204	093200	21789715	2675	2675	2675	2675	0
695	20250204	093100	21789715	2675	2675	2675	2675	0
696	20250204	093000	21789715	2675	2685	2685	2675	606
697	20250204	092900	20165460	2680	2680	2680	2680	50
698	20250204	092800	20031460	2675	2675	2675	2675	0
699	20250204	092700	20031460	2675	2680	2680	2675	14
700	20250204	092600	19993945	2685	2685	2685	2685	4
701	20250204	092500	19983205	2685	2675	2685	2675	999
702	20250204	092400	17305860	2675	2675	2675	2675	0
703	20250204	092300	17305860	2675	2675	2675	2675	4
704	20250204	092200	17295160	2680	2680	2680	2680	0
705	20250204	092100	17295160	2680	2680	2680	2680	410
706	20250204	092000	16196360	2680	2685	2685	2680	101
707	20250204	091900	15925180	2685	2685	2685	2685	1
708	20250204	091800	15922495	2685	2685	2685	2685	100
709	20250204	091700	15653995	2675	2675	2675	2675	40
710	20250204	091600	15546995	2685	2680	2685	2680	500
711	20250204	091500	14204740	2680	2670	2680	2670	13
712	20250204	091400	14169940	2670	2670	2670	2670	301
713	20250204	091300	13366270	2670	2670	2670	2670	4
714	20250204	091200	13355590	2665	2665	2665	2665	0
715	20250204	091100	13355590	2665	2665	2665	2665	0
716	20250204	091000	13355590	2665	2685	2685	2665	10
717	20250204	090900	13328760	2685	2680	2685	2680	746
718	20250204	090800	11325760	2680	2675	2680	2665	2244
719	20250204	090700	5322285	2680	2675	2680	2675	1474
720	20250204	090600	1372140	2680	2680	2680	2680	97
721	20250204	090500	1112180	2680	2690	2690	2680	176
722	20250204	090400	639410	2690	2685	2690	2685	4
723	20250204	090300	628660	2685	2685	2685	2685	9
724	20250204	090200	604495	2675	2675	2675	2675	0
725	20250204	090100	604495	2675	2675	2675	2675	45
726	20250204	090000	484120	2660	2660	2660	2660	182