KissMeData/086980/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195600	730777505	2910	2910	2910	2910	4344
3	20250204	195500	730777505	2910	2910	2910	2910	0
4	20250204	195400	730777505	2910	2910	2910	2910	0
5	20250204	195300	730777505	2910	2910	2910	2910	0
6	20250204	195200	730777505	2910	2910	2910	2910	0
7	20250204	195100	730777505	2910	2910	2910	2910	0
8	20250204	195000	730777505	2910	2910	2910	2910	0
9	20250204	194900	730777505	2910	2910	2910	2910	0
10	20250204	194800	730777505	2910	2910	2910	2910	0
11	20250204	194700	730777505	2910	2910	2910	2910	0
12	20250204	194600	730777505	2910	2910	2910	2910	0
13	20250204	194500	730777505	2910	2910	2910	2910	0
14	20250204	194400	730777505	2910	2910	2910	2910	0
15	20250204	194300	730777505	2910	2910	2910	2910	0
16	20250204	194200	730777505	2910	2910	2910	2910	0
17	20250204	194100	730777505	2910	2910	2910	2910	0
18	20250204	194000	730777505	2910	2910	2910	2910	0
19	20250204	193900	730777505	2910	2910	2910	2910	0
20	20250204	193800	730777505	2910	2910	2910	2910	0
21	20250204	193700	730777505	2910	2910	2910	2910	0
22	20250204	193600	730777505	2910	2910	2910	2910	0
23	20250204	193500	730777505	2910	2910	2910	2910	0
24	20250204	193400	730777505	2910	2910	2910	2910	0
25	20250204	193300	730777505	2910	2910	2910	2910	0
26	20250204	193200	730777505	2910	2910	2910	2910	0
27	20250204	193100	730777505	2910	2910	2910	2910	0
28	20250204	193000	730777505	2910	2910	2910	2910	0
29	20250204	192900	730777505	2910	2910	2910	2910	0
30	20250204	192800	730777505	2910	2910	2910	2910	0
31	20250204	192700	730777505	2910	2910	2910	2910	0
32	20250204	192600	730777505	2910	2910	2910	2910	4344
33	20250204	192500	730777505	2910	2910	2910	2910	0
34	20250204	192400	730777505	2910	2910	2910	2910	0
35	20250204	192300	730777505	2910	2910	2910	2910	0
36	20250204	192200	730777505	2910	2910	2910	2910	0
37	20250204	192100	730777505	2910	2910	2910	2910	0
38	20250204	192000	730777505	2910	2910	2910	2910	0
39	20250204	191900	730777505	2910	2910	2910	2910	0
40	20250204	191800	730777505	2910	2910	2910	2910	0
41	20250204	191700	730777505	2910	2910	2910	2910	0
42	20250204	191600	730777505	2910	2910	2910	2910	0
43	20250204	191500	730777505	2910	2910	2910	2910	0
44	20250204	191400	730777505	2910	2910	2910	2910	0
45	20250204	191300	730777505	2910	2910	2910	2910	0
46	20250204	191200	730777505	2910	2910	2910	2910	0
47	20250204	191100	730777505	2910	2910	2910	2910	0
48	20250204	191000	730777505	2910	2910	2910	2910	0
49	20250204	190900	730777505	2910	2910	2910	2910	0
50	20250204	190800	730777505	2910	2910	2910	2910	0
51	20250204	190700	730777505	2910	2910	2910	2910	0
52	20250204	190600	730777505	2910	2910	2910	2910	0
53	20250204	190500	730777505	2910	2910	2910	2910	0
54	20250204	190400	730777505	2910	2910	2910	2910	0
55	20250204	190300	730777505	2910	2910	2910	2910	0
56	20250204	190200	730777505	2910	2910	2910	2910	0
57	20250204	190100	730777505	2910	2910	2910	2910	0
58	20250204	190000	730777505	2910	2910	2910	2910	0
59	20250204	185900	730777505	2910	2910	2910	2910	0
60	20250204	185800	730777505	2910	2910	2910	2910	0
61	20250204	185700	730777505	2910	2910	2910	2910	0
62	20250204	185600	730777505	2910	2910	2910	2910	4344
63	20250204	185500	730777505	2910	2910	2910	2910	0
64	20250204	185400	730777505	2910	2910	2910	2910	0
65	20250204	185300	730777505	2910	2910	2910	2910	0
66	20250204	185200	730777505	2910	2910	2910	2910	0
67	20250204	185100	730777505	2910	2910	2910	2910	0
68	20250204	185000	730777505	2910	2910	2910	2910	0
69	20250204	184900	730777505	2910	2910	2910	2910	0
70	20250204	184800	730777505	2910	2910	2910	2910	0
71	20250204	184700	730777505	2910	2910	2910	2910	0
72	20250204	184600	730777505	2910	2910	2910	2910	0
73	20250204	184500	730777505	2910	2910	2910	2910	0
74	20250204	184400	730777505	2910	2910	2910	2910	0
75	20250204	184300	730777505	2910	2910	2910	2910	0
76	20250204	184200	730777505	2910	2910	2910	2910	0
77	20250204	184100	730777505	2910	2910	2910	2910	0
78	20250204	184000	730777505	2910	2910	2910	2910	0
79	20250204	183900	730777505	2910	2910	2910	2910	0
80	20250204	183800	730777505	2910	2910	2910	2910	0
81	20250204	183700	730777505	2910	2910	2910	2910	0
82	20250204	183600	730777505	2910	2910	2910	2910	0
83	20250204	183500	730777505	2910	2910	2910	2910	0
84	20250204	183400	730777505	2910	2910	2910	2910	0
85	20250204	183300	730777505	2910	2910	2910	2910	0
86	20250204	183200	730777505	2910	2910	2910	2910	0
87	20250204	183100	730777505	2910	2910	2910	2910	0
88	20250204	183000	730777505	2910	2910	2910	2910	0
89	20250204	182900	730777505	2910	2910	2910	2910	0
90	20250204	182800	730777505	2910	2910	2910	2910	0
91	20250204	182700	730777505	2910	2910	2910	2910	0
92	20250204	182600	730777505	2910	2910	2910	2910	4344
93	20250204	182500	730777505	2910	2910	2910	2910	0
94	20250204	182400	730777505	2910	2910	2910	2910	0
95	20250204	182300	730777505	2910	2910	2910	2910	0
96	20250204	182200	730777505	2910	2910	2910	2910	0
97	20250204	182100	730777505	2910	2910	2910	2910	0
98	20250204	182000	730777505	2910	2910	2910	2910	0
99	20250204	181900	730777505	2910	2910	2910	2910	0
100	20250204	181800	730777505	2910	2910	2910	2910	0
101	20250204	181700	730777505	2910	2910	2910	2910	0
102	20250204	181600	730777505	2910	2910	2910	2910	0
103	20250204	181500	730777505	2910	2910	2910	2910	0
104	20250204	181400	730777505	2910	2910	2910	2910	0
105	20250204	181300	730777505	2910	2910	2910	2910	0
106	20250204	181200	730777505	2910	2910	2910	2910	0
107	20250204	181100	730777505	2910	2910	2910	2910	0
108	20250204	181000	730777505	2910	2910	2910	2910	0
109	20250204	180900	730777505	2910	2910	2910	2910	0
110	20250204	180800	730777505	2910	2910	2910	2910	0
111	20250204	180700	730777505	2910	2910	2910	2910	0
112	20250204	180600	730777505	2910	2910	2910	2910	0
113	20250204	180500	730777505	2910	2910	2910	2910	0
114	20250204	180400	730777505	2910	2910	2910	2910	0
115	20250204	180300	730777505	2910	2910	2910	2910	0
116	20250204	180200	730777505	2910	2910	2910	2910	0
117	20250204	180100	730777505	2910	2910	2910	2910	0
118	20250204	180000	730777505	2910	2910	2910	2910	0
119	20250204	175900	730777505	2910	2910	2910	2910	0
120	20250204	175800	730777505	2910	2910	2910	2910	0
121	20250204	175700	730777505	2910	2910	2910	2910	0
122	20250204	175600	730777505	2910	2910	2910	2910	4344
123	20250204	175500	730777505	2910	2910	2910	2910	0
124	20250204	175400	730777505	2910	2910	2910	2910	0
125	20250204	175300	730777505	2910	2910	2910	2910	0
126	20250204	175200	730777505	2910	2910	2910	2910	0
127	20250204	175100	730777505	2910	2910	2910	2910	0
128	20250204	175000	730777505	2910	2910	2910	2910	0
129	20250204	174900	730777505	2910	2910	2910	2910	0
130	20250204	174800	730777505	2910	2910	2910	2910	0
131	20250204	174700	730777505	2910	2910	2910	2910	0
132	20250204	174600	730777505	2910	2910	2910	2910	0
133	20250204	174500	730777505	2910	2910	2910	2910	0
134	20250204	174400	730777505	2910	2910	2910	2910	0
135	20250204	174300	730777505	2910	2910	2910	2910	0
136	20250204	174200	730777505	2910	2910	2910	2910	0
137	20250204	174100	730777505	2910	2910	2910	2910	0
138	20250204	174000	730777505	2910	2910	2910	2910	0
139	20250204	173900	730777505	2910	2910	2910	2910	0
140	20250204	173800	730777505	2910	2910	2910	2910	0
141	20250204	173700	730777505	2910	2910	2910	2910	0
142	20250204	173600	730777505	2910	2910	2910	2910	0
143	20250204	173500	730777505	2910	2910	2910	2910	0
144	20250204	173400	730777505	2910	2910	2910	2910	0
145	20250204	173300	730777505	2910	2910	2910	2910	0
146	20250204	173200	730777505	2910	2910	2910	2910	0
147	20250204	173100	730777505	2910	2910	2910	2910	0
148	20250204	173000	730777505	2910	2910	2910	2910	0
149	20250204	172900	730777505	2910	2910	2910	2910	0
150	20250204	172800	730777505	2910	2910	2910	2910	0
151	20250204	172700	730777505	2910	2910	2910	2910	0
152	20250204	172600	730777505	2910	2910	2910	2910	4344
153	20250204	172500	730777505	2910	2910	2910	2910	0
154	20250204	172400	730777505	2910	2910	2910	2910	0
155	20250204	172300	730777505	2910	2910	2910	2910	0
156	20250204	172200	730777505	2910	2910	2910	2910	0
157	20250204	172100	730777505	2910	2910	2910	2910	0
158	20250204	172000	730777505	2910	2910	2910	2910	0
159	20250204	171900	730777505	2910	2910	2910	2910	0
160	20250204	171800	730777505	2910	2910	2910	2910	0
161	20250204	171700	730777505	2910	2910	2910	2910	0
162	20250204	171600	730777505	2910	2910	2910	2910	0
163	20250204	171500	730777505	2910	2910	2910	2910	0
164	20250204	171400	730777505	2910	2910	2910	2910	0
165	20250204	171300	730777505	2910	2910	2910	2910	0
166	20250204	171200	730777505	2910	2910	2910	2910	0
167	20250204	171100	730777505	2910	2910	2910	2910	0
168	20250204	171000	730777505	2910	2910	2910	2910	0
169	20250204	170900	730777505	2910	2910	2910	2910	0
170	20250204	170800	730777505	2910	2910	2910	2910	0
171	20250204	170700	730777505	2910	2910	2910	2910	0
172	20250204	170600	730777505	2910	2910	2910	2910	0
173	20250204	170500	730777505	2910	2910	2910	2910	0
174	20250204	170400	730777505	2910	2910	2910	2910	0
175	20250204	170300	730777505	2910	2910	2910	2910	0
176	20250204	170200	730777505	2910	2910	2910	2910	0
177	20250204	170100	730777505	2910	2910	2910	2910	0
178	20250204	170000	730777505	2910	2910	2910	2910	0
179	20250204	165900	730777505	2910	2910	2910	2910	0
180	20250204	165800	730777505	2910	2910	2910	2910	0
181	20250204	165700	730777505	2910	2910	2910	2910	0
182	20250204	165600	730777505	2910	2910	2910	2910	4344
183	20250204	165500	730777505	2910	2910	2910	2910	0
184	20250204	165400	730777505	2910	2910	2910	2910	0
185	20250204	165300	730777505	2910	2910	2910	2910	0
186	20250204	165200	730777505	2910	2910	2910	2910	0
187	20250204	165100	730777505	2910	2910	2910	2910	0
188	20250204	165000	730777505	2910	2910	2910	2910	0
189	20250204	164900	730777505	2910	2910	2910	2910	0
190	20250204	164800	730777505	2910	2910	2910	2910	0
191	20250204	164700	730777505	2910	2910	2910	2910	0
192	20250204	164600	730777505	2910	2910	2910	2910	0
193	20250204	164500	730777505	2910	2910	2910	2910	0
194	20250204	164400	730777505	2910	2910	2910	2910	0
195	20250204	164300	730777505	2910	2910	2910	2910	0
196	20250204	164200	730777505	2910	2910	2910	2910	0
197	20250204	164100	730777505	2910	2910	2910	2910	0
198	20250204	164000	730777505	2910	2910	2910	2910	0
199	20250204	163900	730777505	2910	2910	2910	2910	0
200	20250204	163800	730777505	2910	2910	2910	2910	0
201	20250204	163700	730777505	2910	2910	2910	2910	0
202	20250204	163600	730777505	2910	2910	2910	2910	0
203	20250204	163500	730777505	2910	2910	2910	2910	0
204	20250204	163400	730777505	2910	2910	2910	2910	0
205	20250204	163300	730777505	2910	2910	2910	2910	0
206	20250204	163200	730777505	2910	2910	2910	2910	0
207	20250204	163100	730777505	2910	2910	2910	2910	0
208	20250204	163000	730777505	2910	2910	2910	2910	0
209	20250204	162900	730777505	2910	2910	2910	2910	0
210	20250204	162800	730777505	2910	2910	2910	2910	0
211	20250204	162700	730777505	2910	2910	2910	2910	0
212	20250204	162600	730777505	2910	2910	2910	2910	4344
213	20250204	162500	730777505	2910	2910	2910	2910	0
214	20250204	162400	730777505	2910	2910	2910	2910	0
215	20250204	162300	730777505	2910	2910	2910	2910	0
216	20250204	162200	730777505	2910	2910	2910	2910	0
217	20250204	162100	730777505	2910	2910	2910	2910	0
218	20250204	162000	730777505	2910	2910	2910	2910	0
219	20250204	161900	730777505	2910	2910	2910	2910	0
220	20250204	161800	730777505	2910	2910	2910	2910	0
221	20250204	161700	730777505	2910	2910	2910	2910	0
222	20250204	161600	730777505	2910	2910	2910	2910	0
223	20250204	161500	730777505	2910	2910	2910	2910	0
224	20250204	161400	730777505	2910	2910	2910	2910	0
225	20250204	161300	730777505	2910	2910	2910	2910	0
226	20250204	161200	730777505	2910	2910	2910	2910	0
227	20250204	161100	730777505	2910	2910	2910	2910	0
228	20250204	161000	730777505	2910	2910	2910	2910	0
229	20250204	160900	730777505	2910	2910	2910	2910	0
230	20250204	160800	730777505	2910	2910	2910	2910	0
231	20250204	160700	730777505	2910	2910	2910	2910	0
232	20250204	160600	730777505	2910	2910	2910	2910	0
233	20250204	160500	730777505	2910	2910	2910	2910	0
234	20250204	160400	730777505	2910	2910	2910	2910	0
235	20250204	160300	730777505	2910	2910	2910	2910	0
236	20250204	160200	730777505	2910	2910	2910	2910	0
237	20250204	160100	730777505	2910	2910	2910	2910	0
238	20250204	160000	730777505	2910	2910	2910	2910	0
239	20250204	155900	730777505	2910	2910	2910	2910	0
240	20250204	155800	730777505	2910	2910	2910	2910	0
241	20250204	155700	730777505	2910	2910	2910	2910	0
242	20250204	155600	730777505	2910	2910	2910	2910	4344
243	20250204	155500	730777505	2910	2910	2910	2910	0
244	20250204	155400	730777505	2910	2910	2910	2910	0
245	20250204	155300	730777505	2910	2910	2910	2910	0
246	20250204	155200	730777505	2910	2910	2910	2910	0
247	20250204	155100	730777505	2910	2910	2910	2910	0
248	20250204	155000	730777505	2910	2910	2910	2910	0
249	20250204	154900	730777505	2910	2910	2910	2910	0
250	20250204	154800	730777505	2910	2910	2910	2910	0
251	20250204	154700	730777505	2910	2910	2910	2910	0
252	20250204	154600	730777505	2910	2910	2910	2910	0
253	20250204	154500	730777505	2910	2910	2910	2910	0
254	20250204	154400	730777505	2910	2910	2910	2910	0
255	20250204	154300	730777505	2910	2910	2910	2910	0
256	20250204	154200	730777505	2910	2910	2910	2910	0
257	20250204	154100	730777505	2910	2910	2910	2910	0
258	20250204	154000	730777505	2910	2910	2910	2910	0
259	20250204	153900	730777505	2910	2910	2910	2910	0
260	20250204	153800	730777505	2910	2910	2910	2910	0
261	20250204	153700	730777505	2910	2910	2910	2910	0
262	20250204	153600	730777505	2910	2910	2910	2910	0
263	20250204	153500	730777505	2910	2910	2910	2910	0
264	20250204	153400	730777505	2910	2910	2910	2910	0
265	20250204	153300	730777505	2910	2910	2910	2910	0
266	20250204	153200	730777505	2910	2910	2910	2910	0
267	20250204	153100	730777505	2910	2910	2910	2910	0
268	20250204	153000	730777505	2910	2910	2910	2910	4344
269	20250204	152900	718136465	2900	2900	2900	2900	0
270	20250204	152800	718136465	2900	2900	2900	2900	0
271	20250204	152700	718136465	2900	2900	2900	2900	0
272	20250204	152600	718136465	2900	2900	2900	2900	0
273	20250204	152500	718136465	2900	2900	2900	2900	0
274	20250204	152400	718136465	2900	2900	2900	2900	0
275	20250204	152300	718136465	2900	2900	2900	2900	0
276	20250204	152200	718136465	2900	2900	2900	2900	0
277	20250204	152100	718136465	2900	2900	2900	2900	0
278	20250204	152000	718136465	2900	2900	2900	2900	0
279	20250204	151900	718136465	2900	2895	2900	2895	608
280	20250204	151800	716376295	2895	2890	2895	2885	870
281	20250204	151700	713864090	2895	2895	2895	2895	21
282	20250204	151600	713803295	2890	2900	2900	2890	1394
283	20250204	151500	709768335	2900	2900	2900	2900	0
284	20250204	151400	709768335	2900	2895	2900	2895	156
285	20250204	151300	709316435	2895	2895	2895	2895	0
286	20250204	151200	709316435	2895	2900	2900	2895	2
287	20250204	151100	709310640	2895	2900	2900	2895	259
288	20250204	151000	708560830	2895	2900	2900	2895	251
289	20250204	150900	707833180	2900	2900	2900	2900	753
290	20250204	150800	705649480	2900	2900	2900	2900	0
291	20250204	150700	705649480	2900	2900	2900	2900	0
292	20250204	150600	705649480	2900	2900	2900	2900	1
293	20250204	150500	705646580	2895	2895	2895	2895	200
294	20250204	150400	705067580	2895	2895	2895	2895	626
295	20250204	150300	703255310	2895	2905	2905	2895	205
296	20250204	150200	702661715	2895	2900	2900	2895	32
297	20250204	150100	702568920	2895	2895	2895	2895	243
298	20250204	150000	701865435	2895	2900	2900	2895	52
299	20250204	145900	701714640	2900	2895	2900	2895	1414
300	20250204	145800	697616015	2900	2900	2900	2900	918
301	20250204	145700	694953815	2900	2905	2905	2900	172
302	20250204	145600	694454170	2905	2905	2905	2905	20
303	20250204	145500	694396070	2905	2905	2905	2905	1
304	20250204	145400	694393165	2900	2900	2900	2900	0
305	20250204	145300	694393165	2900	2900	2900	2900	23
306	20250204	145200	694326465	2905	2905	2905	2905	0
307	20250204	145100	694326465	2905	2905	2905	2905	0
308	20250204	145000	694326465	2905	2905	2905	2905	0
309	20250204	144900	694326465	2905	2905	2905	2905	1
310	20250204	144800	694323560	2895	2895	2895	2895	0
311	20250204	144700	694323560	2895	2900	2900	2895	91
312	20250204	144600	694060095	2905	2905	2905	2905	0
313	20250204	144500	694060095	2905	2905	2905	2905	10
314	20250204	144400	694031045	2905	2895	2905	2895	201
315	20250204	144300	693449140	2900	2900	2900	2900	1868
316	20250204	144200	688031940	2900	2890	2900	2890	1855
317	20250204	144100	682670960	2895	2895	2895	2895	412
318	20250204	144000	681478220	2900	2900	2900	2900	0
319	20250204	143900	681478220	2900	2900	2900	2900	1
320	20250204	143800	681475320	2895	2890	2895	2890	1221
321	20250204	143700	677946625	2895	2900	2900	2895	290
322	20250204	143600	677107025	2900	2900	2900	2900	1
323	20250204	143500	677104125	2895	2895	2895	2895	134
324	20250204	143400	676716195	2895	2895	2895	2895	100
325	20250204	143300	676426695	2900	2900	2900	2900	0
326	20250204	143200	676426695	2900	2900	2900	2900	1
327	20250204	143100	676423795	2895	2895	2900	2895	929
328	20250204	143000	673730090	2900	2900	2900	2900	4
329	20250204	142900	673718490	2895	2895	2895	2895	1
330	20250204	142800	673715595	2895	2885	2895	2885	413
331	20250204	142700	672522750	2900	2895	2900	2895	26
332	20250204	142600	672447475	2895	2895	2895	2890	1056
333	20250204	142500	669395605	2895	2890	2895	2890	1025
334	20250204	142400	666433350	2900	2900	2900	2900	12
335	20250204	142300	666398550	2895	2895	2895	2895	1
336	20250204	142200	666395655	2900	2900	2900	2900	0
337	20250204	142100	666395655	2900	2900	2900	2900	50
338	20250204	142000	666250655	2895	2895	2895	2895	388
339	20250204	141900	665127395	2890	2890	2890	2890	0
340	20250204	141800	665127395	2890	2890	2890	2890	5
341	20250204	141700	665112945	2890	2890	2890	2890	100
342	20250204	141600	664823945	2895	2900	2900	2895	473
343	20250204	141500	663454600	2905	2905	2905	2905	3
344	20250204	141400	663445885	2905	2905	2905	2905	69
345	20250204	141300	663245440	2905	2905	2905	2905	0
346	20250204	141200	663245440	2905	2900	2905	2900	349
347	20250204	141100	662232710	2895	2895	2900	2895	289
348	20250204	141000	661396050	2895	2895	2895	2895	30
349	20250204	140900	661309200	2900	2895	2900	2895	1150
350	20250204	140800	657974950	2900	2900	2900	2900	0
351	20250204	140700	657974950	2900	2900	2900	2900	363
352	20250204	140600	656922250	2900	2900	2900	2900	0
353	20250204	140500	656922250	2900	2900	2900	2900	1
354	20250204	140400	656919350	2905	2905	2905	2905	20
355	20250204	140300	656861250	2905	2905	2905	2905	0
356	20250204	140200	656861250	2905	2905	2905	2905	5
357	20250204	140100	656846725	2900	2900	2900	2900	0
358	20250204	140000	656846725	2900	2900	2900	2900	1344
359	20250204	135900	652949125	2900	2900	2900	2900	175
360	20250204	135800	652441625	2905	2905	2905	2905	18
361	20250204	135700	652389335	2905	2905	2905	2905	322
362	20250204	135600	651453925	2905	2905	2905	2905	0
363	20250204	135500	651453925	2905	2905	2905	2905	0
364	20250204	135400	651453925	2905	2905	2905	2905	1
365	20250204	135300	651451020	2905	2905	2905	2905	0
366	20250204	135200	651451020	2905	2905	2905	2905	0
367	20250204	135100	651451020	2905	2905	2905	2905	0
368	20250204	135000	651451020	2905	2905	2905	2905	1
369	20250204	134900	651448115	2905	2905	2905	2905	17
370	20250204	134800	651398730	2905	2905	2905	2905	0
371	20250204	134700	651398730	2905	2905	2905	2905	3065
372	20250204	134600	642494905	2905	2900	2905	2885	11968
373	20250204	134500	607887300	2900	2900	2900	2900	156
374	20250204	134400	607434900	2910	2910	2910	2910	0
375	20250204	134300	607434900	2910	2910	2910	2910	0
376	20250204	134200	607434900	2910	2910	2910	2910	44
377	20250204	134100	607306860	2910	2910	2910	2910	412
378	20250204	134000	606107940	2910	2910	2910	2910	0
379	20250204	133900	606107940	2910	2905	2910	2900	2200
380	20250204	133800	599706965	2905	2900	2905	2900	168
381	20250204	133700	599219425	2905	2905	2905	2905	74
382	20250204	133600	599004455	2905	2905	2905	2905	52
383	20250204	133500	598853395	2905	2905	2905	2905	0
384	20250204	133400	598853395	2905	2905	2905	2905	170
385	20250204	133300	598359545	2900	2900	2900	2900	90
386	20250204	133200	598098545	2905	2905	2905	2905	0
387	20250204	133100	598098545	2905	2905	2905	2905	100
388	20250204	133000	597808045	2900	2900	2900	2900	300
389	20250204	132900	596938045	2900	2900	2900	2900	0
390	20250204	132800	596938045	2900	2900	2900	2900	0
391	20250204	132700	596938045	2900	2900	2900	2900	3000
392	20250204	132600	588238045	2900	2900	2900	2900	1
393	20250204	132500	588235145	2905	2900	2905	2900	1136
394	20250204	132400	584936295	2905	2905	2905	2905	0
395	20250204	132300	584936295	2905	2905	2905	2905	0
396	20250204	132200	584936295	2905	2905	2905	2905	5
397	20250204	132100	584921770	2905	2905	2905	2905	2154
398	20250204	132000	578664400	2910	2910	2910	2910	100
399	20250204	131900	578373400	2910	2915	2915	2910	528
400	20250204	131800	576836915	2920	2920	2920	2920	0
401	20250204	131700	576836915	2920	2915	2920	2915	101
402	20250204	131600	576542495	2915	2920	2920	2915	13
403	20250204	131500	576504595	2915	2915	2915	2915	30
404	20250204	131400	576417145	2915	2925	2925	2915	1230
405	20250204	131300	572831675	2925	2920	2925	2920	15381
406	20250204	131200	527919150	2920	2920	2920	2920	1
407	20250204	131100	527916230	2920	2920	2920	2920	1
408	20250204	131000	527913310	2920	2920	2920	2920	102
409	20250204	130900	527615470	2920	2920	2920	2920	17
410	20250204	130800	527565830	2915	2915	2915	2915	787
411	20250204	130700	525271725	2915	2915	2915	2915	55
412	20250204	130600	525111400	2910	2910	2910	2910	0
413	20250204	130500	525111400	2910	2915	2915	2910	342
414	20250204	130400	524115325	2915	2915	2915	2915	171
415	20250204	130300	523616860	2910	2910	2910	2910	0
416	20250204	130200	523616860	2910	2910	2915	2910	1260
417	20250204	130100	519950255	2910	2910	2910	2910	100
418	20250204	130000	519659255	2915	2915	2915	2915	35
419	20250204	125900	519557230	2915	2915	2915	2915	33
420	20250204	125800	519461035	2915	2915	2915	2915	710
421	20250204	125700	517391385	2915	2915	2915	2915	2
422	20250204	125600	517385555	2910	2910	2910	2910	0
423	20250204	125500	517385555	2910	2915	2915	2910	2
424	20250204	125400	517379730	2910	2910	2910	2910	20
425	20250204	125300	517321530	2910	2910	2910	2910	0
426	20250204	125200	517321530	2910	2910	2910	2910	26
427	20250204	125100	517245870	2910	2910	2910	2910	0
428	20250204	125000	517245870	2910	2910	2910	2910	102
429	20250204	124900	516949050	2915	2915	2915	2915	50
430	20250204	124800	516803300	2915	2915	2915	2915	166
431	20250204	124700	516319410	2920	2920	2920	2920	1
432	20250204	124600	516316490	2920	2920	2920	2920	0
433	20250204	124500	516316490	2920	2920	2920	2920	0
434	20250204	124400	516316490	2920	2920	2920	2920	0
435	20250204	124300	516316490	2920	2920	2920	2920	6
436	20250204	124200	516298970	2915	2915	2915	2915	408
437	20250204	124100	515109650	2915	2915	2915	2915	30
438	20250204	124000	515022200	2915	2915	2915	2915	9651
439	20250204	123900	486889535	2915	2915	2915	2915	0
440	20250204	123800	486889535	2915	2915	2915	2915	351
441	20250204	123700	485866370	2915	2915	2915	2915	287
442	20250204	123600	485029765	2915	2915	2915	2915	304
443	20250204	123500	484143605	2910	2910	2910	2910	0
444	20250204	123400	484143605	2910	2910	2910	2910	0
445	20250204	123300	484143605	2910	2910	2910	2910	530
446	20250204	123200	482601305	2910	2910	2910	2910	1
447	20250204	123100	482598395	2910	2910	2910	2910	1864
448	20250204	123000	477174155	2910	2910	2910	2910	0
449	20250204	122900	477174155	2910	2910	2910	2910	1052
450	20250204	122800	474112835	2915	2915	2915	2915	1900
451	20250204	122700	468574335	2910	2920	2920	2910	1526
452	20250204	122600	464130185	2920	2920	2920	2920	2
453	20250204	122500	464124345	2915	2915	2915	2915	1751
454	20250204	122400	459020180	2910	2910	2910	2910	0
455	20250204	122300	459020180	2910	2910	2910	2910	0
456	20250204	122200	459020180	2910	2910	2910	2910	0
457	20250204	122100	459020180	2910	2910	2910	2910	350
458	20250204	122000	458001680	2905	2910	2910	2905	11
459	20250204	121900	457969695	2915	2915	2915	2915	1
460	20250204	121800	457966780	2910	2910	2910	2910	877
461	20250204	121700	455414710	2910	2910	2910	2910	34
462	20250204	121600	455315770	2910	2910	2910	2910	100
463	20250204	121500	455024770	2910	2910	2910	2910	779
464	20250204	121400	452757880	2910	2910	2910	2910	0
465	20250204	121300	452757880	2910	2910	2910	2910	0
466	20250204	121200	452757880	2910	2910	2910	2910	440
467	20250204	121100	451477480	2910	2910	2910	2910	0
468	20250204	121000	451477480	2910	2910	2910	2910	24
469	20250204	120900	451407640	2910	2910	2910	2910	100
470	20250204	120800	451116640	2910	2910	2910	2910	59
471	20250204	120700	450944950	2905	2905	2905	2905	0
472	20250204	120600	450944950	2905	2905	2905	2905	0
473	20250204	120500	450944950	2905	2905	2905	2905	0
474	20250204	120400	450944950	2905	2905	2905	2905	0
475	20250204	120300	450944950	2905	2910	2910	2905	1223
476	20250204	120200	447386520	2900	2900	2900	2900	0
477	20250204	120100	447386520	2900	2900	2900	2900	0
478	20250204	120000	447386520	2900	2900	2900	2900	0
479	20250204	115900	447386520	2900	2915	2915	2900	201
480	20250204	115800	446803575	2905	2905	2905	2905	0
481	20250204	115700	446803575	2905	2905	2905	2905	1000
482	20250204	115600	443898575	2910	2905	2910	2905	977
483	20250204	115500	441060305	2905	2905	2905	2905	1
484	20250204	115400	441057400	2910	2910	2910	2910	1
485	20250204	115300	441054490	2915	2915	2915	2915	0
486	20250204	115200	441054490	2915	2915	2915	2915	0
487	20250204	115100	441054490	2915	2915	2915	2915	0
488	20250204	115000	441054490	2915	2915	2915	2915	877
489	20250204	114900	438498035	2915	2915	2915	2915	150
490	20250204	114800	438060785	2910	2910	2910	2910	0
491	20250204	114700	438060785	2910	2910	2910	2910	0
492	20250204	114600	438060785	2910	2910	2910	2910	139
493	20250204	114500	437656295	2910	2910	2910	2910	0
494	20250204	114400	437656295	2910	2910	2915	2900	1180
495	20250204	114300	434228470	2910	2910	2915	2910	367
496	20250204	114200	433160490	2915	2915	2915	2915	0
497	20250204	114100	433160490	2915	2915	2915	2915	0
498	20250204	114000	433160490	2915	2915	2915	2915	0
499	20250204	113900	433160490	2915	2915	2915	2915	0
500	20250204	113800	433160490	2915	2915	2915	2915	0
501	20250204	113700	433160490	2915	2915	2915	2915	14
502	20250204	113600	433119680	2915	2915	2915	2915	156
503	20250204	113500	432664940	2915	2915	2920	2915	445
504	20250204	113400	431367715	2915	2915	2915	2915	133
505	20250204	113300	430980020	2915	2915	2915	2915	2
506	20250204	113200	430974190	2915	2915	2915	2915	4883
507	20250204	113100	416740245	2915	2905	2915	2905	5232
508	20250204	113000	401520050	2910	2905	2910	2905	21383
509	20250204	112900	339402430	2910	2905	2910	2900	6431
510	20250204	112800	320720325	2905	2910	2910	2905	56
511	20250204	112700	320557615	2910	2910	2910	2910	900
512	20250204	112600	317938615	2910	2910	2910	2910	5
513	20250204	112500	317924065	2910	2910	2910	2910	50
514	20250204	112400	317778565	2910	2910	2910	2910	700
515	20250204	112300	315741565	2910	2910	2910	2910	163
516	20250204	112200	315267235	2910	2910	2910	2910	3
517	20250204	112100	315258505	2900	2900	2900	2900	100
518	20250204	112000	314968505	2910	2910	2910	2910	0
519	20250204	111900	314968505	2910	2905	2910	2905	2000
520	20250204	111800	309149005	2910	2910	2910	2910	0
521	20250204	111700	309149005	2910	2900	2910	2900	664
522	20250204	111600	307220110	2900	2900	2900	2900	2
523	20250204	111500	307214310	2900	2900	2900	2900	0
524	20250204	111400	307214310	2900	2900	2900	2900	46
525	20250204	111300	307080910	2900	2900	2900	2900	5734
526	20250204	111200	290452310	2900	2900	2900	2900	0
527	20250204	111100	290452310	2900	2900	2900	2900	50
528	20250204	111000	290307310	2900	2900	2900	2900	50
529	20250204	110900	290162310	2905	2905	2905	2905	0
530	20250204	110800	290162310	2905	2905	2905	2905	1
531	20250204	110700	290159405	2895	2900	2905	2895	4238
532	20250204	110600	277850630	2895	2890	2895	2890	252
533	20250204	110500	277121100	2895	2895	2895	2895	250
534	20250204	110400	276397350	2895	2900	2900	2895	408
535	20250204	110300	275214190	2890	2890	2890	2890	0
536	20250204	110200	275214190	2890	2890	2890	2890	0
537	20250204	110100	275214190	2890	2890	2890	2890	0
538	20250204	110000	275214190	2890	2890	2890	2890	19
539	20250204	105900	275159280	2890	2890	2890	2890	10
540	20250204	105800	275130380	2895	2895	2895	2895	370
541	20250204	105700	274059230	2895	2900	2900	2895	53
542	20250204	105600	273905705	2895	2895	2895	2895	33
543	20250204	105500	273810170	2900	2895	2900	2895	600
544	20250204	105400	272070175	2900	2900	2900	2900	270
545	20250204	105300	271287175	2900	2895	2900	2895	15
546	20250204	105200	271243680	2900	2895	2900	2895	26
547	20250204	105100	271168310	2900	2900	2900	2900	3
548	20250204	105000	271159610	2895	2895	2895	2895	3
549	20250204	104900	271150925	2905	2905	2905	2905	0
550	20250204	104800	271150925	2905	2905	2905	2905	314
551	20250204	104700	270238755	2905	2895	2905	2895	5021
552	20250204	104600	255659610	2890	2890	2890	2890	1
553	20250204	104500	255656720	2890	2890	2890	2890	1
554	20250204	104400	255653830	2890	2890	2890	2890	0
555	20250204	104300	255653830	2890	2890	2890	2890	0
556	20250204	104200	255653830	2890	2895	2895	2890	12
557	20250204	104100	255619095	2895	2895	2895	2895	50
558	20250204	104000	255474345	2895	2895	2895	2895	50
559	20250204	103900	255329595	2895	2895	2895	2895	500
560	20250204	103800	253882095	2895	2895	2895	2895	654
561	20250204	103700	251988765	2895	2895	2895	2895	1
562	20250204	103600	251985870	2895	2900	2900	2895	200
563	20250204	103500	251406470	2905	2905	2905	2905	616
564	20250204	103400	249616990	2905	2905	2905	2905	0
565	20250204	103300	249616990	2905	2910	2910	2905	100
566	20250204	103200	249326240	2910	2910	2910	2910	83
567	20250204	103100	249084710	2910	2910	2910	2910	0
568	20250204	103000	249084710	2910	2905	2910	2905	60
569	20250204	102900	248910400	2905	2910	2910	2905	137
570	20250204	102800	248512290	2910	2910	2910	2910	0
571	20250204	102700	248512290	2910	2905	2910	2900	6782
572	20250204	102600	228801385	2905	2905	2905	2905	0
573	20250204	102500	228801385	2905	2905	2905	2905	400
574	20250204	102400	227639385	2900	2900	2900	2900	0
575	20250204	102300	227639385	2900	2900	2900	2900	605
576	20250204	102200	225884885	2900	2900	2900	2900	407
577	20250204	102100	224704585	2900	2900	2900	2900	719
578	20250204	102000	222619485	2900	2900	2900	2900	10
579	20250204	101900	222590485	2900	2900	2900	2900	105
580	20250204	101800	222285985	2900	2900	2900	2900	102
581	20250204	101700	221990185	2900	2900	2900	2900	300
582	20250204	101600	221120185	2895	2900	2900	2895	2
583	20250204	101500	221114390	2905	2905	2905	2905	0
584	20250204	101400	221114390	2905	2905	2905	2905	0
585	20250204	101300	221114390	2905	2900	2905	2900	211
586	20250204	101200	220501485	2905	2905	2905	2905	3
587	20250204	101100	220492770	2900	2905	2905	2900	1504
588	20250204	101000	216131150	2905	2905	2905	2905	0
589	20250204	100900	216131150	2905	2905	2905	2905	2
590	20250204	100800	216125340	2900	2900	2900	2900	1329
591	20250204	100700	212271240	2900	2895	2900	2895	701
592	20250204	100600	210241840	2905	2905	2905	2905	1
593	20250204	100500	210238935	2905	2895	2905	2895	104
594	20250204	100400	209937815	2905	2900	2905	2900	5321
595	20250204	100300	194496180	2895	2895	2895	2895	30
596	20250204	100200	194409330	2895	2890	2895	2885	6302
597	20250204	100100	176205040	2890	2890	2895	2890	3169
598	20250204	100000	167046185	2895	2895	2895	2895	0
599	20250204	095900	167046185	2895	2895	2895	2895	40
600	20250204	095800	166930385	2895	2895	2895	2895	570
601	20250204	095700	165280235	2900	2900	2900	2900	3
602	20250204	095600	165271535	2900	2900	2905	2900	43
603	20250204	095500	165146820	2900	2905	2905	2900	30
604	20250204	095400	165059770	2905	2895	2905	2895	849
605	20250204	095300	162597695	2890	2900	2900	2890	1749
606	20250204	095200	157541595	2900	2900	2900	2900	471
607	20250204	095100	156175695	2900	2900	2900	2900	0
608	20250204	095000	156175695	2900	2895	2900	2895	3272
609	20250204	094900	146694210	2890	2885	2890	2885	494
610	20250204	094800	145266950	2885	2885	2885	2885	112
611	20250204	094700	144943830	2890	2890	2890	2890	80
612	20250204	094600	144712630	2890	2890	2890	2890	0
613	20250204	094500	144712630	2890	2890	2890	2890	80
614	20250204	094400	144481430	2890	2890	2890	2885	160
615	20250204	094300	144019180	2890	2885	2895	2880	2102
616	20250204	094200	137955370	2885	2885	2885	2885	120
617	20250204	094100	137609170	2890	2895	2895	2890	103
618	20250204	094000	137311350	2890	2890	2890	2890	0
619	20250204	093900	137311350	2890	2890	2890	2890	33
620	20250204	093800	137215980	2895	2890	2895	2890	1657
621	20250204	093700	132427245	2885	2885	2885	2885	846
622	20250204	093600	129986535	2885	2885	2885	2885	2
623	20250204	093500	129980765	2885	2885	2885	2885	10
624	20250204	093400	129951915	2885	2885	2885	2885	0
625	20250204	093300	129951915	2885	2885	2885	2885	0
626	20250204	093200	129951915	2885	2880	2885	2880	1351
627	20250204	093100	126056920	2880	2880	2880	2880	50
628	20250204	093000	125912920	2885	2885	2885	2885	56
629	20250204	092900	125751360	2890	2890	2890	2890	41
630	20250204	092800	125632870	2890	2880	2890	2880	434
631	20250204	092700	124382610	2880	2885	2885	2880	2555
632	20250204	092600	117022535	2890	2885	2890	2885	123
633	20250204	092500	116667645	2885	2885	2885	2885	60
634	20250204	092400	116494545	2885	2880	2885	2880	64
635	20250204	092300	116310200	2885	2880	2885	2880	2555
636	20250204	092200	108939275	2880	2875	2880	2875	863
637	20250204	092100	106454995	2880	2880	2880	2880	100
638	20250204	092000	106166995	2875	2880	2880	2875	326
639	20250204	091900	105228715	2875	2875	2875	2875	48
640	20250204	091800	105090715	2880	2880	2880	2880	11
641	20250204	091700	105059035	2875	2880	2880	2875	289
642	20250204	091600	104228030	2880	2880	2880	2880	300
643	20250204	091500	103364030	2880	2880	2880	2880	759
644	20250204	091400	101178110	2880	2885	2885	2880	105
645	20250204	091300	100875195	2875	2885	2885	2875	11
646	20250204	091200	100843560	2885	2880	2885	2880	452
647	20250204	091100	99541775	2880	2885	2890	2880	1504
648	20250204	091000	95205270	2890	2885	2890	2885	1854
649	20250204	090900	89855595	2885	2880	2885	2880	87
650	20250204	090800	89604605	2880	2880	2880	2880	1074
651	20250204	090700	86511485	2880	2880	2880	2880	164
652	20250204	090600	86039165	2880	2880	2880	2880	798
653	20250204	090500	83740925	2880	2880	2880	2880	1022
654	20250204	090400	80797565	2880	2880	2880	2880	1809
655	20250204	090300	75587645	2880	2880	2880	2875	1880
656	20250204	090200	70173745	2885	2870	2885	2870	6072
657	20250204	090100	52702335	2880	2875	2890	2850	1822
658	20250204	090000	47483400	2870	2840	2870	2840	16719