KissMeData/096760/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200300	182629580	3020	3020	3020	3020	833
3	20250204	200200	182629580	3020	3020	3020	3020	0
4	20250204	200100	182629580	3020	3020	3020	3020	0
5	20250204	200000	182629580	3020	3020	3020	3020	0
6	20250204	195900	182629580	3020	3020	3020	3020	0
7	20250204	195800	182629580	3020	3020	3020	3020	0
8	20250204	195700	182629580	3020	3020	3020	3020	0
9	20250204	195600	182629580	3020	3020	3020	3020	0
10	20250204	195500	182629580	3020	3020	3020	3020	0
11	20250204	195400	182629580	3020	3020	3020	3020	0
12	20250204	195300	182629580	3020	3020	3020	3020	0
13	20250204	195200	182629580	3020	3020	3020	3020	0
14	20250204	195100	182629580	3020	3020	3020	3020	0
15	20250204	195000	182629580	3020	3020	3020	3020	0
16	20250204	194900	182629580	3020	3020	3020	3020	0
17	20250204	194800	182629580	3020	3020	3020	3020	0
18	20250204	194700	182629580	3020	3020	3020	3020	0
19	20250204	194600	182629580	3020	3020	3020	3020	0
20	20250204	194500	182629580	3020	3020	3020	3020	0
21	20250204	194400	182629580	3020	3020	3020	3020	0
22	20250204	194300	182629580	3020	3020	3020	3020	0
23	20250204	194200	182629580	3020	3020	3020	3020	0
24	20250204	194100	182629580	3020	3020	3020	3020	0
25	20250204	194000	182629580	3020	3020	3020	3020	0
26	20250204	193900	182629580	3020	3020	3020	3020	0
27	20250204	193800	182629580	3020	3020	3020	3020	0
28	20250204	193700	182629580	3020	3020	3020	3020	0
29	20250204	193600	182629580	3020	3020	3020	3020	0
30	20250204	193500	182629580	3020	3020	3020	3020	0
31	20250204	193400	182629580	3020	3020	3020	3020	0
32	20250204	193300	182629580	3020	3020	3020	3020	833
33	20250204	193200	182629580	3020	3020	3020	3020	0
34	20250204	193100	182629580	3020	3020	3020	3020	0
35	20250204	193000	182629580	3020	3020	3020	3020	0
36	20250204	192900	182629580	3020	3020	3020	3020	0
37	20250204	192800	182629580	3020	3020	3020	3020	0
38	20250204	192700	182629580	3020	3020	3020	3020	0
39	20250204	192600	182629580	3020	3020	3020	3020	0
40	20250204	192500	182629580	3020	3020	3020	3020	0
41	20250204	192400	182629580	3020	3020	3020	3020	0
42	20250204	192300	182629580	3020	3020	3020	3020	0
43	20250204	192200	182629580	3020	3020	3020	3020	0
44	20250204	192100	182629580	3020	3020	3020	3020	0
45	20250204	192000	182629580	3020	3020	3020	3020	0
46	20250204	191900	182629580	3020	3020	3020	3020	0
47	20250204	191800	182629580	3020	3020	3020	3020	0
48	20250204	191700	182629580	3020	3020	3020	3020	0
49	20250204	191600	182629580	3020	3020	3020	3020	0
50	20250204	191500	182629580	3020	3020	3020	3020	0
51	20250204	191400	182629580	3020	3020	3020	3020	0
52	20250204	191300	182629580	3020	3020	3020	3020	0
53	20250204	191200	182629580	3020	3020	3020	3020	0
54	20250204	191100	182629580	3020	3020	3020	3020	0
55	20250204	191000	182629580	3020	3020	3020	3020	0
56	20250204	190900	182629580	3020	3020	3020	3020	0
57	20250204	190800	182629580	3020	3020	3020	3020	0
58	20250204	190700	182629580	3020	3020	3020	3020	0
59	20250204	190600	182629580	3020	3020	3020	3020	0
60	20250204	190500	182629580	3020	3020	3020	3020	0
61	20250204	190400	182629580	3020	3020	3020	3020	0
62	20250204	190300	182629580	3020	3020	3020	3020	833
63	20250204	190200	182629580	3020	3020	3020	3020	0
64	20250204	190100	182629580	3020	3020	3020	3020	0
65	20250204	190000	182629580	3020	3020	3020	3020	0
66	20250204	185900	182629580	3020	3020	3020	3020	0
67	20250204	185800	182629580	3020	3020	3020	3020	0
68	20250204	185700	182629580	3020	3020	3020	3020	0
69	20250204	185600	182629580	3020	3020	3020	3020	0
70	20250204	185500	182629580	3020	3020	3020	3020	0
71	20250204	185400	182629580	3020	3020	3020	3020	0
72	20250204	185300	182629580	3020	3020	3020	3020	0
73	20250204	185200	182629580	3020	3020	3020	3020	0
74	20250204	185100	182629580	3020	3020	3020	3020	0
75	20250204	185000	182629580	3020	3020	3020	3020	0
76	20250204	184900	182629580	3020	3020	3020	3020	0
77	20250204	184800	182629580	3020	3020	3020	3020	0
78	20250204	184700	182629580	3020	3020	3020	3020	0
79	20250204	184600	182629580	3020	3020	3020	3020	0
80	20250204	184500	182629580	3020	3020	3020	3020	0
81	20250204	184400	182629580	3020	3020	3020	3020	0
82	20250204	184300	182629580	3020	3020	3020	3020	0
83	20250204	184200	182629580	3020	3020	3020	3020	0
84	20250204	184100	182629580	3020	3020	3020	3020	0
85	20250204	184000	182629580	3020	3020	3020	3020	0
86	20250204	183900	182629580	3020	3020	3020	3020	0
87	20250204	183800	182629580	3020	3020	3020	3020	0
88	20250204	183700	182629580	3020	3020	3020	3020	0
89	20250204	183600	182629580	3020	3020	3020	3020	0
90	20250204	183500	182629580	3020	3020	3020	3020	0
91	20250204	183400	182629580	3020	3020	3020	3020	0
92	20250204	183300	182629580	3020	3020	3020	3020	833
93	20250204	183200	182629580	3020	3020	3020	3020	0
94	20250204	183100	182629580	3020	3020	3020	3020	0
95	20250204	183000	182629580	3020	3020	3020	3020	0
96	20250204	182900	182629580	3020	3020	3020	3020	0
97	20250204	182800	182629580	3020	3020	3020	3020	0
98	20250204	182700	182629580	3020	3020	3020	3020	0
99	20250204	182600	182629580	3020	3020	3020	3020	0
100	20250204	182500	182629580	3020	3020	3020	3020	0
101	20250204	182400	182629580	3020	3020	3020	3020	0
102	20250204	182300	182629580	3020	3020	3020	3020	0
103	20250204	182200	182629580	3020	3020	3020	3020	0
104	20250204	182100	182629580	3020	3020	3020	3020	0
105	20250204	182000	182629580	3020	3020	3020	3020	0
106	20250204	181900	182629580	3020	3020	3020	3020	0
107	20250204	181800	182629580	3020	3020	3020	3020	0
108	20250204	181700	182629580	3020	3020	3020	3020	0
109	20250204	181600	182629580	3020	3020	3020	3020	0
110	20250204	181500	182629580	3020	3020	3020	3020	0
111	20250204	181400	182629580	3020	3020	3020	3020	0
112	20250204	181300	182629580	3020	3020	3020	3020	0
113	20250204	181200	182629580	3020	3020	3020	3020	0
114	20250204	181100	182629580	3020	3020	3020	3020	0
115	20250204	181000	182629580	3020	3020	3020	3020	0
116	20250204	180900	182629580	3020	3020	3020	3020	0
117	20250204	180800	182629580	3020	3020	3020	3020	0
118	20250204	180700	182629580	3020	3020	3020	3020	0
119	20250204	180600	182629580	3020	3020	3020	3020	0
120	20250204	180500	182629580	3020	3020	3020	3020	0
121	20250204	180400	182629580	3020	3020	3020	3020	0
122	20250204	180300	182629580	3020	3020	3020	3020	833
123	20250204	180200	182629580	3020	3020	3020	3020	0
124	20250204	180100	182629580	3020	3020	3020	3020	0
125	20250204	180000	182629580	3020	3020	3020	3020	0
126	20250204	175900	182629580	3020	3020	3020	3020	0
127	20250204	175800	182629580	3020	3020	3020	3020	0
128	20250204	175700	182629580	3020	3020	3020	3020	0
129	20250204	175600	182629580	3020	3020	3020	3020	0
130	20250204	175500	182629580	3020	3020	3020	3020	0
131	20250204	175400	182629580	3020	3020	3020	3020	0
132	20250204	175300	182629580	3020	3020	3020	3020	0
133	20250204	175200	182629580	3020	3020	3020	3020	0
134	20250204	175100	182629580	3020	3020	3020	3020	0
135	20250204	175000	182629580	3020	3020	3020	3020	0
136	20250204	174900	182629580	3020	3020	3020	3020	0
137	20250204	174800	182629580	3020	3020	3020	3020	0
138	20250204	174700	182629580	3020	3020	3020	3020	0
139	20250204	174600	182629580	3020	3020	3020	3020	0
140	20250204	174500	182629580	3020	3020	3020	3020	0
141	20250204	174400	182629580	3020	3020	3020	3020	0
142	20250204	174300	182629580	3020	3020	3020	3020	0
143	20250204	174200	182629580	3020	3020	3020	3020	0
144	20250204	174100	182629580	3020	3020	3020	3020	0
145	20250204	174000	182629580	3020	3020	3020	3020	0
146	20250204	173900	182629580	3020	3020	3020	3020	0
147	20250204	173800	182629580	3020	3020	3020	3020	0
148	20250204	173700	182629580	3020	3020	3020	3020	0
149	20250204	173600	182629580	3020	3020	3020	3020	0
150	20250204	173500	182629580	3020	3020	3020	3020	0
151	20250204	173400	182629580	3020	3020	3020	3020	0
152	20250204	173300	182629580	3020	3020	3020	3020	833
153	20250204	173200	182629580	3020	3020	3020	3020	0
154	20250204	173100	182629580	3020	3020	3020	3020	0
155	20250204	173000	182629580	3020	3020	3020	3020	0
156	20250204	172900	182629580	3020	3020	3020	3020	0
157	20250204	172800	182629580	3020	3020	3020	3020	0
158	20250204	172700	182629580	3020	3020	3020	3020	0
159	20250204	172600	182629580	3020	3020	3020	3020	0
160	20250204	172500	182629580	3020	3020	3020	3020	0
161	20250204	172400	182629580	3020	3020	3020	3020	0
162	20250204	172300	182629580	3020	3020	3020	3020	0
163	20250204	172200	182629580	3020	3020	3020	3020	0
164	20250204	172100	182629580	3020	3020	3020	3020	0
165	20250204	172000	182629580	3020	3020	3020	3020	0
166	20250204	171900	182629580	3020	3020	3020	3020	0
167	20250204	171800	182629580	3020	3020	3020	3020	0
168	20250204	171700	182629580	3020	3020	3020	3020	0
169	20250204	171600	182629580	3020	3020	3020	3020	0
170	20250204	171500	182629580	3020	3020	3020	3020	0
171	20250204	171400	182629580	3020	3020	3020	3020	0
172	20250204	171300	182629580	3020	3020	3020	3020	0
173	20250204	171200	182629580	3020	3020	3020	3020	0
174	20250204	171100	182629580	3020	3020	3020	3020	0
175	20250204	171000	182629580	3020	3020	3020	3020	0
176	20250204	170900	182629580	3020	3020	3020	3020	0
177	20250204	170800	182629580	3020	3020	3020	3020	0
178	20250204	170700	182629580	3020	3020	3020	3020	0
179	20250204	170600	182629580	3020	3020	3020	3020	0
180	20250204	170500	182629580	3020	3020	3020	3020	0
181	20250204	170400	182629580	3020	3020	3020	3020	0
182	20250204	170300	182629580	3020	3020	3020	3020	833
183	20250204	170200	182629580	3020	3020	3020	3020	0
184	20250204	170100	182629580	3020	3020	3020	3020	0
185	20250204	170000	182629580	3020	3020	3020	3020	0
186	20250204	165900	182629580	3020	3020	3020	3020	0
187	20250204	165800	182629580	3020	3020	3020	3020	0
188	20250204	165700	182629580	3020	3020	3020	3020	0
189	20250204	165600	182629580	3020	3020	3020	3020	0
190	20250204	165500	182629580	3020	3020	3020	3020	0
191	20250204	165400	182629580	3020	3020	3020	3020	0
192	20250204	165300	182629580	3020	3020	3020	3020	0
193	20250204	165200	182629580	3020	3020	3020	3020	0
194	20250204	165100	182629580	3020	3020	3020	3020	0
195	20250204	165000	182629580	3020	3020	3020	3020	0
196	20250204	164900	182629580	3020	3020	3020	3020	0
197	20250204	164800	182629580	3020	3020	3020	3020	0
198	20250204	164700	182629580	3020	3020	3020	3020	0
199	20250204	164600	182629580	3020	3020	3020	3020	0
200	20250204	164500	182629580	3020	3020	3020	3020	0
201	20250204	164400	182629580	3020	3020	3020	3020	0
202	20250204	164300	182629580	3020	3020	3020	3020	0
203	20250204	164200	182629580	3020	3020	3020	3020	0
204	20250204	164100	182629580	3020	3020	3020	3020	0
205	20250204	164000	182629580	3020	3020	3020	3020	0
206	20250204	163900	182629580	3020	3020	3020	3020	0
207	20250204	163800	182629580	3020	3020	3020	3020	0
208	20250204	163700	182629580	3020	3020	3020	3020	0
209	20250204	163600	182629580	3020	3020	3020	3020	0
210	20250204	163500	182629580	3020	3020	3020	3020	0
211	20250204	163400	182629580	3020	3020	3020	3020	0
212	20250204	163300	182629580	3020	3020	3020	3020	833
213	20250204	163200	182629580	3020	3020	3020	3020	0
214	20250204	163100	182629580	3020	3020	3020	3020	0
215	20250204	163000	182629580	3020	3020	3020	3020	0
216	20250204	162900	182629580	3020	3020	3020	3020	0
217	20250204	162800	182629580	3020	3020	3020	3020	0
218	20250204	162700	182629580	3020	3020	3020	3020	0
219	20250204	162600	182629580	3020	3020	3020	3020	0
220	20250204	162500	182629580	3020	3020	3020	3020	0
221	20250204	162400	182629580	3020	3020	3020	3020	0
222	20250204	162300	182629580	3020	3020	3020	3020	0
223	20250204	162200	182629580	3020	3020	3020	3020	0
224	20250204	162100	182629580	3020	3020	3020	3020	0
225	20250204	162000	182629580	3020	3020	3020	3020	0
226	20250204	161900	182629580	3020	3020	3020	3020	0
227	20250204	161800	182629580	3020	3020	3020	3020	0
228	20250204	161700	182629580	3020	3020	3020	3020	0
229	20250204	161600	182629580	3020	3020	3020	3020	0
230	20250204	161500	182629580	3020	3020	3020	3020	0
231	20250204	161400	182629580	3020	3020	3020	3020	0
232	20250204	161300	182629580	3020	3020	3020	3020	0
233	20250204	161200	182629580	3020	3020	3020	3020	0
234	20250204	161100	182629580	3020	3020	3020	3020	0
235	20250204	161000	182629580	3020	3020	3020	3020	0
236	20250204	160900	182629580	3020	3020	3020	3020	0
237	20250204	160800	182629580	3020	3020	3020	3020	0
238	20250204	160700	182629580	3020	3020	3020	3020	0
239	20250204	160600	182629580	3020	3020	3020	3020	0
240	20250204	160500	182629580	3020	3020	3020	3020	0
241	20250204	160400	182629580	3020	3020	3020	3020	0
242	20250204	160300	182629580	3020	3020	3020	3020	833
243	20250204	160200	182629580	3020	3020	3020	3020	0
244	20250204	160100	182629580	3020	3020	3020	3020	0
245	20250204	160000	182629580	3020	3020	3020	3020	0
246	20250204	155900	182629580	3020	3020	3020	3020	0
247	20250204	155800	182629580	3020	3020	3020	3020	0
248	20250204	155700	182629580	3020	3020	3020	3020	0
249	20250204	155600	182629580	3020	3020	3020	3020	0
250	20250204	155500	182629580	3020	3020	3020	3020	0
251	20250204	155400	182629580	3020	3020	3020	3020	0
252	20250204	155300	182629580	3020	3020	3020	3020	0
253	20250204	155200	182629580	3020	3020	3020	3020	0
254	20250204	155100	182629580	3020	3020	3020	3020	0
255	20250204	155000	182629580	3020	3020	3020	3020	0
256	20250204	154900	182629580	3020	3020	3020	3020	0
257	20250204	154800	182629580	3020	3020	3020	3020	0
258	20250204	154700	182629580	3020	3020	3020	3020	0
259	20250204	154600	182629580	3020	3020	3020	3020	0
260	20250204	154500	182629580	3020	3020	3020	3020	0
261	20250204	154400	182629580	3020	3020	3020	3020	0
262	20250204	154300	182629580	3020	3020	3020	3020	0
263	20250204	154200	182629580	3020	3020	3020	3020	0
264	20250204	154100	182629580	3020	3020	3020	3020	0
265	20250204	154000	182629580	3020	3020	3020	3020	0
266	20250204	153900	182629580	3020	3020	3020	3020	0
267	20250204	153800	182629580	3020	3020	3020	3020	0
268	20250204	153700	182629580	3020	3020	3020	3020	0
269	20250204	153600	182629580	3020	3020	3020	3020	0
270	20250204	153500	182629580	3020	3020	3020	3020	0
271	20250204	153400	182629580	3020	3020	3020	3020	0
272	20250204	153300	182629580	3020	3020	3020	3020	833
273	20250204	153200	182629580	3020	3020	3020	3020	0
274	20250204	153100	182629580	3020	3020	3020	3020	0
275	20250204	153000	182629580	3020	3020	3020	3020	833
276	20250204	152900	180113920	3020	3020	3020	3020	0
277	20250204	152800	180113920	3020	3020	3020	3020	0
278	20250204	152700	180113920	3020	3020	3020	3020	0
279	20250204	152600	180113920	3020	3020	3020	3020	0
280	20250204	152500	180113920	3020	3020	3020	3020	0
281	20250204	152400	180113920	3020	3020	3020	3020	0
282	20250204	152300	180113920	3020	3020	3020	3020	0
283	20250204	152200	180113920	3020	3020	3020	3020	0
284	20250204	152100	180113920	3020	3020	3020	3020	0
285	20250204	152000	180113920	3020	3020	3020	3020	0
286	20250204	151900	180113920	3020	3020	3020	3020	0
287	20250204	151800	180113920	3020	3020	3020	3020	0
288	20250204	151700	180113920	3020	3020	3020	3020	0
289	20250204	151600	180113920	3020	3020	3020	3020	0
290	20250204	151500	180113920	3020	3020	3020	3020	0
291	20250204	151400	180113920	3020	3020	3020	3020	0
292	20250204	151300	180113920	3020	3020	3020	3020	43
293	20250204	151200	179984060	3010	3010	3010	3010	19
294	20250204	151100	179926870	3020	3020	3020	3020	0
295	20250204	151000	179926870	3020	3010	3020	3010	6
296	20250204	150900	179908775	3010	3015	3015	3010	28
297	20250204	150800	179824455	3010	3010	3010	3010	1000
298	20250204	150700	176814455	3015	3015	3015	3015	0
299	20250204	150600	176814455	3015	3005	3015	3005	55
300	20250204	150500	176649130	3015	3010	3015	3010	8
301	20250204	150400	176625035	3015	3010	3015	3010	1493
302	20250204	150300	172131075	3010	3010	3010	3010	23
303	20250204	150200	172061845	3020	3020	3020	3020	0
304	20250204	150100	172061845	3020	3020	3020	3020	0
305	20250204	150000	172061845	3020	3015	3020	3010	804
306	20250204	145900	169641770	3020	3020	3020	3020	3
307	20250204	145800	169632710	3015	3010	3020	3010	1192
308	20250204	145700	166044765	3010	3010	3010	3010	0
309	20250204	145600	166044765	3010	3010	3010	3010	0
310	20250204	145500	166044765	3010	3010	3010	3010	100
311	20250204	145400	165743765	3010	3015	3015	3010	101
312	20250204	145300	165439750	3010	3010	3010	3010	110
313	20250204	145200	165108650	3020	3020	3020	3020	5
314	20250204	145100	165093550	3010	3010	3010	3010	1
315	20250204	145000	165090540	3020	3020	3020	3020	0
316	20250204	144900	165090540	3020	3020	3020	3020	0
317	20250204	144800	165090540	3020	3020	3020	3020	0
318	20250204	144700	165090540	3020	3020	3020	3020	1
319	20250204	144600	165087520	3020	3020	3020	3020	50
320	20250204	144500	164936520	3010	3010	3010	3010	0
321	20250204	144400	164936520	3010	3010	3010	3010	51
322	20250204	144300	164783010	3020	3020	3020	3020	0
323	20250204	144200	164783010	3020	3020	3020	3020	0
324	20250204	144100	164783010	3020	3010	3020	3010	350
325	20250204	144000	163727610	3015	3010	3015	3010	10
326	20250204	143900	163697485	3005	3000	3005	3000	8003
327	20250204	143800	139688460	3000	3000	3000	3000	0
328	20250204	143700	139688460	3000	3000	3000	3000	100
329	20250204	143600	139388460	3000	2995	3000	2995	11918
330	20250204	143500	103693875	2990	2990	2990	2990	0
331	20250204	143400	103693875	2990	2990	2990	2990	1
332	20250204	143300	103690885	2990	2990	2990	2990	0
333	20250204	143200	103690885	2990	2990	2990	2990	0
334	20250204	143100	103690885	2990	2990	2990	2990	1
335	20250204	143000	103687895	2995	2995	2995	2995	0
336	20250204	142900	103687895	2995	2995	2995	2995	0
337	20250204	142800	103687895	2995	2990	2995	2990	390
338	20250204	142700	102521745	2985	2985	2985	2985	0
339	20250204	142600	102521745	2985	2985	2985	2985	0
340	20250204	142500	102521745	2985	2985	2985	2985	0
341	20250204	142400	102521745	2985	2985	2985	2985	1
342	20250204	142300	102518760	2985	2985	2985	2985	0
343	20250204	142200	102518760	2985	2985	2985	2985	0
344	20250204	142100	102518760	2985	2985	2985	2985	1
345	20250204	142000	102515775	2985	2985	2985	2985	0
346	20250204	141900	102515775	2985	2985	2985	2985	0
347	20250204	141800	102515775	2985	2985	2985	2985	0
348	20250204	141700	102515775	2985	2985	2985	2985	1000
349	20250204	141600	99530775	2985	2985	2985	2985	707
350	20250204	141500	97420380	2980	2980	2980	2980	1
351	20250204	141400	97417400	2980	2980	2980	2980	0
352	20250204	141300	97417400	2980	2980	2980	2980	0
353	20250204	141200	97417400	2980	2980	2980	2980	1
354	20250204	141100	97414420	2985	2985	2985	2985	0
355	20250204	141000	97414420	2985	2985	2985	2985	0
356	20250204	140900	97414420	2985	2985	2985	2985	0
357	20250204	140800	97414420	2985	2985	2985	2985	10
358	20250204	140700	97384570	2975	2980	2980	2975	606
359	20250204	140600	95578810	2980	2980	2980	2980	0
360	20250204	140500	95578810	2980	2980	2980	2980	1
361	20250204	140400	95575830	2980	2980	2980	2980	0
362	20250204	140300	95575830	2980	2980	2980	2980	0
363	20250204	140200	95575830	2980	2980	2980	2980	1
364	20250204	140100	95572850	2980	2980	2980	2980	0
365	20250204	140000	95572850	2980	2980	2980	2980	0
366	20250204	135900	95572850	2980	2980	2980	2980	1
367	20250204	135800	95569870	2985	2985	2985	2985	0
368	20250204	135700	95569870	2985	2985	2985	2985	0
369	20250204	135600	95569870	2985	2985	2985	2985	48
370	20250204	135500	95426590	2980	2980	2980	2980	0
371	20250204	135400	95426590	2980	2980	2980	2980	0
372	20250204	135300	95426590	2980	2980	2980	2980	1
373	20250204	135200	95423610	2985	2985	2985	2985	0
374	20250204	135100	95423610	2985	2985	2985	2985	1
375	20250204	135000	95420625	2980	2980	2980	2980	1
376	20250204	134900	95417645	2990	2990	2990	2990	2
377	20250204	134800	95411665	2985	2985	2985	2985	2
378	20250204	134700	95405695	2995	2995	2995	2995	0
379	20250204	134600	95405695	2995	2985	2995	2985	806
380	20250204	134500	92999755	2980	2980	2980	2980	2
381	20250204	134400	92993795	2975	2975	2975	2975	1
382	20250204	134300	92990820	2975	2990	2990	2975	7000
383	20250204	134200	72150570	2990	2990	2990	2990	0
384	20250204	134100	72150570	2990	2990	2990	2990	0
385	20250204	134000	72150570	2990	2990	2990	2990	1
386	20250204	133900	72147580	2990	2990	2990	2990	0
387	20250204	133800	72147580	2990	2990	2990	2990	0
388	20250204	133700	72147580	2990	2990	2990	2990	0
389	20250204	133600	72147580	2990	2990	2990	2990	0
390	20250204	133500	72147580	2990	2990	2990	2990	50
391	20250204	133400	71998080	2990	2990	2990	2990	1
392	20250204	133300	71995090	2995	2995	2995	2995	0
393	20250204	133200	71995090	2995	2995	2995	2995	0
394	20250204	133100	71995090	2995	2985	2995	2985	4
395	20250204	133000	71983120	2995	2995	2995	2995	0
396	20250204	132900	71983120	2995	2995	2995	2995	0
397	20250204	132800	71983120	2995	2995	2995	2995	0
398	20250204	132700	71983120	2995	2995	2995	2995	0
399	20250204	132600	71983120	2995	2995	2995	2995	0
400	20250204	132500	71983120	2995	2995	2995	2995	2
401	20250204	132400	71977130	2985	2990	2990	2985	21
402	20250204	132300	71914440	2995	2995	2995	2995	0
403	20250204	132200	71914440	2995	2995	2995	2995	1
404	20250204	132100	71911445	2985	2985	2985	2985	1
405	20250204	132000	71908460	2995	2995	2995	2995	0
406	20250204	131900	71908460	2995	2995	2995	2995	0
407	20250204	131800	71908460	2995	2995	2995	2995	0
408	20250204	131700	71908460	2995	2995	2995	2995	0
409	20250204	131600	71908460	2995	2990	2995	2990	2
410	20250204	131500	71902475	2980	2985	2985	2980	23
411	20250204	131400	71833830	2995	2995	2995	2995	0
412	20250204	131300	71833830	2995	2995	2995	2995	5
413	20250204	131200	71818855	2985	2985	2985	2985	1
414	20250204	131100	71815870	2985	2985	2985	2985	0
415	20250204	131000	71815870	2985	2985	2985	2985	0
416	20250204	130900	71815870	2985	2985	2985	2985	1
417	20250204	130800	71812885	2985	2985	2985	2985	0
418	20250204	130700	71812885	2985	2985	2985	2985	0
419	20250204	130600	71812885	2985	2985	2985	2985	0
420	20250204	130500	71812885	2985	2985	2985	2985	0
421	20250204	130400	71812885	2985	2985	2985	2985	0
422	20250204	130300	71812885	2985	2985	2985	2985	0
423	20250204	130200	71812885	2985	2985	2985	2985	1
424	20250204	130100	71809900	2995	2995	2995	2995	0
425	20250204	130000	71809900	2995	2995	2995	2995	0
426	20250204	125900	71809900	2995	2980	2995	2980	92
427	20250204	125800	71535255	2985	2985	2985	2985	0
428	20250204	125700	71535255	2985	2985	2985	2985	0
429	20250204	125600	71535255	2985	2985	2985	2985	0
430	20250204	125500	71535255	2985	2985	2985	2985	0
431	20250204	125400	71535255	2985	2985	2985	2985	0
432	20250204	125300	71535255	2985	2980	2985	2980	2
433	20250204	125200	71529290	2990	2990	2990	2990	0
434	20250204	125100	71529290	2990	2990	2990	2990	2
435	20250204	125000	71523310	2985	2985	2985	2985	0
436	20250204	124900	71523310	2985	2985	2985	2985	1
437	20250204	124800	71520325	2990	2990	2990	2990	0
438	20250204	124700	71520325	2990	2990	2990	2990	0
439	20250204	124600	71520325	2990	2990	2990	2980	3002
440	20250204	124500	62572105	2990	2990	2990	2990	0
441	20250204	124400	62572105	2990	2990	2990	2990	0
442	20250204	124300	62572105	2990	2990	2990	2990	1
443	20250204	124200	62569115	2990	2990	2990	2990	0
444	20250204	124100	62569115	2990	2990	2990	2990	0
445	20250204	124000	62569115	2990	2990	2990	2990	0
446	20250204	123900	62569115	2990	2990	2990	2990	1
447	20250204	123800	62566125	2990	2990	2990	2990	0
448	20250204	123700	62566125	2990	2990	2990	2990	0
449	20250204	123600	62566125	2990	2990	2990	2990	0
450	20250204	123500	62566125	2990	2990	2990	2990	0
451	20250204	123400	62566125	2990	2990	2990	2990	0
452	20250204	123300	62566125	2990	2990	2990	2990	1
453	20250204	123200	62563135	2995	2995	2995	2995	0
454	20250204	123100	62563135	2995	2995	2995	2995	0
455	20250204	123000	62563135	2995	2990	2995	2990	56
456	20250204	122900	62395420	2995	2995	2995	2995	4
457	20250204	122800	62383440	2995	2995	2995	2995	0
458	20250204	122700	62383440	2995	2995	2995	2995	0
459	20250204	122600	62383440	2995	2995	2995	2995	5
460	20250204	122500	62368465	2990	2990	2990	2990	0
461	20250204	122400	62368465	2990	2990	2990	2990	1
462	20250204	122300	62365475	2995	2995	2995	2995	0
463	20250204	122200	62365475	2995	2995	2995	2995	0
464	20250204	122100	62365475	2995	2990	2995	2990	2
465	20250204	122000	62359490	2995	2995	2995	2995	1
466	20250204	121900	62356495	2985	2985	2985	2985	0
467	20250204	121800	62356495	2985	2985	2985	2985	1
468	20250204	121700	62353510	2990	2990	2990	2990	0
469	20250204	121600	62353510	2990	2990	2990	2990	0
470	20250204	121500	62353510	2990	2990	2990	2990	0
471	20250204	121400	62353510	2990	2990	2990	2990	0
472	20250204	121300	62353510	2990	2990	2990	2990	0
473	20250204	121200	62353510	2990	2990	2990	2990	0
474	20250204	121100	62353510	2990	2990	2990	2990	1
475	20250204	121000	62350520	2995	2995	2995	2995	0
476	20250204	120900	62350520	2995	2995	2995	2995	0
477	20250204	120800	62350520	2995	2990	2995	2990	3
478	20250204	120700	62341545	2990	2990	2990	2990	0
479	20250204	120600	62341545	2990	2990	2995	2985	5002
480	20250204	120500	47402610	2995	2995	2995	2995	1
481	20250204	120400	47399615	2990	2990	2990	2990	0
482	20250204	120300	47399615	2990	2990	2990	2990	0
483	20250204	120200	47399615	2990	2990	2990	2990	0
484	20250204	120100	47399615	2990	2990	2990	2990	1
485	20250204	120000	47396625	2990	2990	2990	2990	0
486	20250204	115900	47396625	2990	2990	2990	2990	0
487	20250204	115800	47396625	2990	2990	2990	2990	1
488	20250204	115700	47393635	2995	2995	2995	2995	0
489	20250204	115600	47393635	2995	2995	2995	2995	0
490	20250204	115500	47393635	2995	2995	2995	2995	1
491	20250204	115400	47390640	2990	2990	2990	2990	50
492	20250204	115300	47241140	2990	2990	2990	2990	0
493	20250204	115200	47241140	2990	2990	2990	2990	103
494	20250204	115100	46933170	2990	2990	2990	2990	0
495	20250204	115000	46933170	2990	2990	2990	2990	0
496	20250204	114900	46933170	2990	2990	2990	2990	1
497	20250204	114800	46930180	2995	2995	2995	2995	0
498	20250204	114700	46930180	2995	2995	2995	2995	0
499	20250204	114600	46930180	2995	2995	2995	2995	0
500	20250204	114500	46930180	2995	2995	2995	2995	0
501	20250204	114400	46930180	2995	2995	2995	2995	1
502	20250204	114300	46927185	2990	2990	2990	2990	0
503	20250204	114200	46927185	2990	2990	2990	2990	1
504	20250204	114100	46924195	2990	2990	2990	2990	0
505	20250204	114000	46924195	2990	2990	2990	2990	0
506	20250204	113900	46924195	2990	2990	2990	2990	1
507	20250204	113800	46921205	2995	2995	2995	2995	0
508	20250204	113700	46921205	2995	2995	2995	2995	1
509	20250204	113600	46918210	2995	2995	2995	2995	1
510	20250204	113500	46915215	2995	2995	2995	2995	0
511	20250204	113400	46915215	2995	2995	2995	2995	1
512	20250204	113300	46912220	2990	2990	2990	2990	1
513	20250204	113200	46909230	2995	2995	2995	2995	0
514	20250204	113100	46909230	2995	2995	2995	2995	0
515	20250204	113000	46909230	2995	2995	2995	2995	55
516	20250204	112900	46744505	2990	2990	2990	2990	1
517	20250204	112800	46741515	2995	2995	2995	2995	1
518	20250204	112700	46738520	2990	2990	2990	2990	0
519	20250204	112600	46738520	2990	2990	2990	2990	1
520	20250204	112500	46735530	2995	2995	2995	2995	0
521	20250204	112400	46735530	2995	2995	2995	2995	0
522	20250204	112300	46735530	2995	2995	2995	2995	0
523	20250204	112200	46735530	2995	2995	2995	2995	1
524	20250204	112100	46732535	2990	2990	2990	2990	0
525	20250204	112000	46732535	2990	2990	2990	2990	1
526	20250204	111900	46729545	2990	2990	2990	2990	0
527	20250204	111800	46729545	2990	2990	2990	2990	0
528	20250204	111700	46729545	2990	2990	2990	2990	1
529	20250204	111600	46726555	2990	2990	2990	2990	0
530	20250204	111500	46726555	2990	2990	2990	2990	0
531	20250204	111400	46726555	2990	2990	2990	2990	0
532	20250204	111300	46726555	2990	2990	2990	2990	0
533	20250204	111200	46726555	2990	2990	2990	2990	0
534	20250204	111100	46726555	2990	2990	2990	2990	0
535	20250204	111000	46726555	2990	2990	2990	2990	1
536	20250204	110900	46723565	2990	2990	2990	2990	0
537	20250204	110800	46723565	2990	2990	2990	2990	1
538	20250204	110700	46720575	2990	2990	2990	2990	1
539	20250204	110600	46717585	2995	2995	2995	2995	0
540	20250204	110500	46717585	2995	2995	2995	2995	0
541	20250204	110400	46717585	2995	2995	2995	2995	0
542	20250204	110300	46717585	2995	2995	2995	2995	0
543	20250204	110200	46717585	2995	2995	2995	2995	1
544	20250204	110100	46714590	2990	2990	2990	2990	1
545	20250204	110000	46711600	2995	2995	2995	2995	0
546	20250204	105900	46711600	2995	2995	2995	2995	1
547	20250204	105800	46708605	2990	2990	2990	2990	1
548	20250204	105700	46705615	2990	2990	2990	2990	0
549	20250204	105600	46705615	2990	2990	2990	2990	0
550	20250204	105500	46705615	2990	2990	2990	2990	0
551	20250204	105400	46705615	2990	2990	2990	2990	0
552	20250204	105300	46705615	2990	2990	2990	2990	0
553	20250204	105200	46705615	2990	2990	2990	2990	0
554	20250204	105100	46705615	2990	2990	2990	2990	1
555	20250204	105000	46702625	2995	2995	2995	2995	0
556	20250204	104900	46702625	2995	2995	2995	2995	12
557	20250204	104800	46666685	2995	2990	2995	2990	34
558	20250204	104700	46564860	2990	2990	2990	2990	121
559	20250204	104600	46203070	2995	2995	2995	2995	0
560	20250204	104500	46203070	2995	2995	2995	2995	0
561	20250204	104400	46203070	2995	2995	2995	2995	0
562	20250204	104300	46203070	2995	2995	2995	2995	1
563	20250204	104200	46200075	2990	2990	2990	2990	1
564	20250204	104100	46197085	2995	2995	2995	2995	5
565	20250204	104000	46182110	2990	2990	2990	2990	0
566	20250204	103900	46182110	2990	2995	2995	2990	22
567	20250204	103800	46116270	2990	2990	2990	2990	1
568	20250204	103700	46113280	2995	2995	2995	2995	33
569	20250204	103600	46014445	2990	2990	2990	2990	0
570	20250204	103500	46014445	2990	2990	2990	2990	1
571	20250204	103400	46011455	2995	2995	2995	2995	0
572	20250204	103300	46011455	2995	2995	2995	2995	0
573	20250204	103200	46011455	2995	2995	2995	2995	8
574	20250204	103100	45987495	2995	2995	2995	2995	0
575	20250204	103000	45987495	2995	2995	2995	2995	1
576	20250204	102900	45984500	2995	2995	2995	2990	117
577	20250204	102800	45634335	2995	2995	2995	2995	0
578	20250204	102700	45634335	2995	2995	2995	2995	0
579	20250204	102600	45634335	2995	2995	2995	2990	46
580	20250204	102500	45496570	2995	2995	2995	2995	0
581	20250204	102400	45496570	2995	2995	2995	2995	0
582	20250204	102300	45496570	2995	2995	2995	2995	1
583	20250204	102200	45493575	2990	2990	2990	2990	0
584	20250204	102100	45493575	2990	2990	2990	2990	0
585	20250204	102000	45493575	2990	2990	2990	2990	0
586	20250204	101900	45493575	2990	2995	2995	2990	3117
587	20250204	101800	36161235	2990	2990	2990	2990	0
588	20250204	101700	36161235	2990	2990	2990	2990	0
589	20250204	101600	36161235	2990	2990	2990	2990	1
590	20250204	101500	36158245	2990	2990	2990	2990	0
591	20250204	101400	36158245	2990	2990	2990	2990	0
592	20250204	101300	36158245	2990	2990	2990	2990	0
593	20250204	101200	36158245	2990	2990	2990	2990	0
594	20250204	101100	36158245	2990	2990	2990	2990	0
595	20250204	101000	36158245	2990	2990	2990	2990	1
596	20250204	100900	36155255	2990	2990	2990	2990	20
597	20250204	100800	36095455	2990	2990	2990	2990	0
598	20250204	100700	36095455	2990	2990	2990	2990	1
599	20250204	100600	36092465	2995	2995	2995	2995	0
600	20250204	100500	36092465	2995	2995	2995	2995	0
601	20250204	100400	36092465	2995	2995	2995	2995	12
602	20250204	100300	36056525	2985	2990	2995	2985	317
603	20250204	100200	35107925	2990	2990	2990	2990	0
604	20250204	100100	35107925	2990	2985	2990	2985	3
605	20250204	100000	35098960	2990	2990	2990	2990	0
606	20250204	095900	35098960	2990	2990	2990	2990	0
607	20250204	095800	35098960	2990	2990	2990	2990	1
608	20250204	095700	35095970	2995	2995	2995	2995	1
609	20250204	095600	35092975	2995	2995	2995	2995	1
610	20250204	095500	35089980	2995	2995	2995	2995	0
611	20250204	095400	35089980	2995	2995	2995	2995	0
612	20250204	095300	35089980	2995	2995	2995	2995	1
613	20250204	095200	35086985	2990	2990	2990	2990	0
614	20250204	095100	35086985	2990	2985	2990	2985	51
615	20250204	095000	34934500	2990	2990	2990	2990	1
616	20250204	094900	34931510	2995	2995	2995	2995	99
617	20250204	094800	34635005	2990	2985	2990	2985	20
618	20250204	094700	34575210	2985	2990	2990	2985	2
619	20250204	094600	34569235	2990	2990	2990	2990	0
620	20250204	094500	34569235	2990	2990	2990	2990	1
621	20250204	094400	34566245	2995	2995	2995	2995	1
622	20250204	094300	34563250	2995	2995	2995	2995	0
623	20250204	094200	34563250	2995	2995	2995	2995	0
624	20250204	094100	34563250	2995	2990	2995	2990	72
625	20250204	094000	34347815	2995	3000	3000	2995	4
626	20250204	093900	34335825	3000	3000	3000	3000	0
627	20250204	093800	34335825	3000	3000	3000	3000	0
628	20250204	093700	34335825	3000	3000	3000	3000	0
629	20250204	093600	34335825	3000	3000	3000	3000	0
630	20250204	093500	34335825	3000	3000	3000	3000	0
631	20250204	093400	34335825	3000	3000	3000	3000	0
632	20250204	093300	34335825	3000	3000	3000	3000	1
633	20250204	093200	34332825	2985	2990	2995	2985	4784
634	20250204	093100	20021615	3000	3000	3000	3000	1
635	20250204	093000	20018615	2990	2995	2995	2990	1009
636	20250204	092900	16997410	2995	3010	3010	2995	1494
637	20250204	092800	12515625	3020	3020	3020	3020	0
638	20250204	092700	12515625	3020	3010	3020	3005	28
639	20250204	092600	12431410	3020	3020	3020	3020	0
640	20250204	092500	12431410	3020	3010	3020	3010	75
641	20250204	092400	12205435	3010	3010	3010	3010	0
642	20250204	092300	12205435	3010	3010	3010	3010	10
643	20250204	092200	12175335	3010	3010	3015	3010	22
644	20250204	092100	12109105	3010	3010	3010	3010	1
645	20250204	092000	12106095	3010	3010	3010	3010	0
646	20250204	091900	12106095	3010	3005	3010	3005	123
647	20250204	091800	11736175	3000	3000	3000	3000	81
648	20250204	091700	11493175	2995	3000	3000	2985	815
649	20250204	091600	9049000	2985	2985	2985	2985	0
650	20250204	091500	9049000	2985	2985	2985	2985	0
651	20250204	091400	9049000	2985	2995	2995	2985	1526
652	20250204	091300	4480170	3005	3005	3005	3005	0
653	20250204	091200	4480170	3005	3005	3005	3005	0
654	20250204	091100	4480170	3005	3005	3005	3005	0
655	20250204	091000	4480170	3005	3005	3005	3005	1
656	20250204	090900	4477165	2980	2980	2980	2980	0
657	20250204	090800	4477165	2980	3005	3025	2980	990
658	20250204	090700	1508060	3025	3025	3025	3025	0
659	20250204	090600	1508060	3025	3025	3025	3025	1
660	20250204	090500	1505035	3020	3000	3020	3000	144
661	20250204	090400	1072075	2995	2995	2995	2995	0
662	20250204	090300	1072075	2995	2995	2995	2995	0
663	20250204	090200	1072075	2995	2995	2995	2995	0
664	20250204	090100	1072075	2995	2995	2995	2995	5
665	20250204	090000	1057100	2960	2960	2960	2960	338