KissMeData/288330/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205700	3626975570	4165	4165	4165	4165	9278
3	20250204	205600	3626975570	4165	4165	4165	4165	0
4	20250204	205500	3626975570	4165	4165	4165	4165	0
5	20250204	205400	3626975570	4165	4165	4165	4165	0
6	20250204	205300	3626975570	4165	4165	4165	4165	0
7	20250204	205200	3626975570	4165	4165	4165	4165	0
8	20250204	205100	3626975570	4165	4165	4165	4165	0
9	20250204	205000	3626975570	4165	4165	4165	4165	0
10	20250204	204900	3626975570	4165	4165	4165	4165	0
11	20250204	204800	3626975570	4165	4165	4165	4165	0
12	20250204	204700	3626975570	4165	4165	4165	4165	0
13	20250204	204600	3626975570	4165	4165	4165	4165	0
14	20250204	204500	3626975570	4165	4165	4165	4165	0
15	20250204	204400	3626975570	4165	4165	4165	4165	0
16	20250204	204300	3626975570	4165	4165	4165	4165	0
17	20250204	204200	3626975570	4165	4165	4165	4165	0
18	20250204	204100	3626975570	4165	4165	4165	4165	0
19	20250204	204000	3626975570	4165	4165	4165	4165	0
20	20250204	203900	3626975570	4165	4165	4165	4165	0
21	20250204	203800	3626975570	4165	4165	4165	4165	0
22	20250204	203700	3626975570	4165	4165	4165	4165	0
23	20250204	203600	3626975570	4165	4165	4165	4165	0
24	20250204	203500	3626975570	4165	4165	4165	4165	0
25	20250204	203400	3626975570	4165	4165	4165	4165	0
26	20250204	203300	3626975570	4165	4165	4165	4165	0
27	20250204	203200	3626975570	4165	4165	4165	4165	0
28	20250204	203100	3626975570	4165	4165	4165	4165	0
29	20250204	203000	3626975570	4165	4165	4165	4165	0
30	20250204	202900	3626975570	4165	4165	4165	4165	0
31	20250204	202800	3626975570	4165	4165	4165	4165	0
32	20250204	202700	3626975570	4165	4165	4165	4165	9278
33	20250204	202600	3626975570	4165	4165	4165	4165	0
34	20250204	202500	3626975570	4165	4165	4165	4165	0
35	20250204	202400	3626975570	4165	4165	4165	4165	0
36	20250204	202300	3626975570	4165	4165	4165	4165	0
37	20250204	202200	3626975570	4165	4165	4165	4165	0
38	20250204	202100	3626975570	4165	4165	4165	4165	0
39	20250204	202000	3626975570	4165	4165	4165	4165	0
40	20250204	201900	3626975570	4165	4165	4165	4165	0
41	20250204	201800	3626975570	4165	4165	4165	4165	0
42	20250204	201700	3626975570	4165	4165	4165	4165	0
43	20250204	201600	3626975570	4165	4165	4165	4165	0
44	20250204	201500	3626975570	4165	4165	4165	4165	0
45	20250204	201400	3626975570	4165	4165	4165	4165	0
46	20250204	201300	3626975570	4165	4165	4165	4165	0
47	20250204	201200	3626975570	4165	4165	4165	4165	0
48	20250204	201100	3626975570	4165	4165	4165	4165	0
49	20250204	201000	3626975570	4165	4165	4165	4165	0
50	20250204	200900	3626975570	4165	4165	4165	4165	0
51	20250204	200800	3626975570	4165	4165	4165	4165	0
52	20250204	200700	3626975570	4165	4165	4165	4165	0
53	20250204	200600	3626975570	4165	4165	4165	4165	0
54	20250204	200500	3626975570	4165	4165	4165	4165	0
55	20250204	200400	3626975570	4165	4165	4165	4165	0
56	20250204	200300	3626975570	4165	4165	4165	4165	0
57	20250204	200200	3626975570	4165	4165	4165	4165	0
58	20250204	200100	3626975570	4165	4165	4165	4165	0
59	20250204	200000	3626975570	4165	4165	4165	4165	0
60	20250204	195900	3626975570	4165	4165	4165	4165	0
61	20250204	195800	3626975570	4165	4165	4165	4165	0
62	20250204	195700	3626975570	4165	4165	4165	4165	9278
63	20250204	195600	3626975570	4165	4165	4165	4165	0
64	20250204	195500	3626975570	4165	4165	4165	4165	0
65	20250204	195400	3626975570	4165	4165	4165	4165	0
66	20250204	195300	3626975570	4165	4165	4165	4165	0
67	20250204	195200	3626975570	4165	4165	4165	4165	0
68	20250204	195100	3626975570	4165	4165	4165	4165	0
69	20250204	195000	3626975570	4165	4165	4165	4165	0
70	20250204	194900	3626975570	4165	4165	4165	4165	0
71	20250204	194800	3626975570	4165	4165	4165	4165	0
72	20250204	194700	3626975570	4165	4165	4165	4165	0
73	20250204	194600	3626975570	4165	4165	4165	4165	0
74	20250204	194500	3626975570	4165	4165	4165	4165	0
75	20250204	194400	3626975570	4165	4165	4165	4165	0
76	20250204	194300	3626975570	4165	4165	4165	4165	0
77	20250204	194200	3626975570	4165	4165	4165	4165	0
78	20250204	194100	3626975570	4165	4165	4165	4165	0
79	20250204	194000	3626975570	4165	4165	4165	4165	0
80	20250204	193900	3626975570	4165	4165	4165	4165	0
81	20250204	193800	3626975570	4165	4165	4165	4165	0
82	20250204	193700	3626975570	4165	4165	4165	4165	0
83	20250204	193600	3626975570	4165	4165	4165	4165	0
84	20250204	193500	3626975570	4165	4165	4165	4165	0
85	20250204	193400	3626975570	4165	4165	4165	4165	0
86	20250204	193300	3626975570	4165	4165	4165	4165	0
87	20250204	193200	3626975570	4165	4165	4165	4165	0
88	20250204	193100	3626975570	4165	4165	4165	4165	0
89	20250204	193000	3626975570	4165	4165	4165	4165	0
90	20250204	192900	3626975570	4165	4165	4165	4165	0
91	20250204	192800	3626975570	4165	4165	4165	4165	0
92	20250204	192700	3626975570	4165	4165	4165	4165	9278
93	20250204	192600	3626975570	4165	4165	4165	4165	0
94	20250204	192500	3626975570	4165	4165	4165	4165	0
95	20250204	192400	3626975570	4165	4165	4165	4165	0
96	20250204	192300	3626975570	4165	4165	4165	4165	0
97	20250204	192200	3626975570	4165	4165	4165	4165	0
98	20250204	192100	3626975570	4165	4165	4165	4165	0
99	20250204	192000	3626975570	4165	4165	4165	4165	0
100	20250204	191900	3626975570	4165	4165	4165	4165	0
101	20250204	191800	3626975570	4165	4165	4165	4165	0
102	20250204	191700	3626975570	4165	4165	4165	4165	0
103	20250204	191600	3626975570	4165	4165	4165	4165	0
104	20250204	191500	3626975570	4165	4165	4165	4165	0
105	20250204	191400	3626975570	4165	4165	4165	4165	0
106	20250204	191300	3626975570	4165	4165	4165	4165	0
107	20250204	191200	3626975570	4165	4165	4165	4165	0
108	20250204	191100	3626975570	4165	4165	4165	4165	0
109	20250204	191000	3626975570	4165	4165	4165	4165	0
110	20250204	190900	3626975570	4165	4165	4165	4165	0
111	20250204	190800	3626975570	4165	4165	4165	4165	0
112	20250204	190700	3626975570	4165	4165	4165	4165	0
113	20250204	190600	3626975570	4165	4165	4165	4165	0
114	20250204	190500	3626975570	4165	4165	4165	4165	0
115	20250204	190400	3626975570	4165	4165	4165	4165	0
116	20250204	190300	3626975570	4165	4165	4165	4165	0
117	20250204	190200	3626975570	4165	4165	4165	4165	0
118	20250204	190100	3626975570	4165	4165	4165	4165	0
119	20250204	190000	3626975570	4165	4165	4165	4165	0
120	20250204	185900	3626975570	4165	4165	4165	4165	0
121	20250204	185800	3626975570	4165	4165	4165	4165	0
122	20250204	185700	3626975570	4165	4165	4165	4165	9278
123	20250204	185600	3626975570	4165	4165	4165	4165	0
124	20250204	185500	3626975570	4165	4165	4165	4165	0
125	20250204	185400	3626975570	4165	4165	4165	4165	0
126	20250204	185300	3626975570	4165	4165	4165	4165	0
127	20250204	185200	3626975570	4165	4165	4165	4165	0
128	20250204	185100	3626975570	4165	4165	4165	4165	0
129	20250204	185000	3626975570	4165	4165	4165	4165	0
130	20250204	184900	3626975570	4165	4165	4165	4165	0
131	20250204	184800	3626975570	4165	4165	4165	4165	0
132	20250204	184700	3626975570	4165	4165	4165	4165	0
133	20250204	184600	3626975570	4165	4165	4165	4165	0
134	20250204	184500	3626975570	4165	4165	4165	4165	0
135	20250204	184400	3626975570	4165	4165	4165	4165	0
136	20250204	184300	3626975570	4165	4165	4165	4165	0
137	20250204	184200	3626975570	4165	4165	4165	4165	0
138	20250204	184100	3626975570	4165	4165	4165	4165	0
139	20250204	184000	3626975570	4165	4165	4165	4165	0
140	20250204	183900	3626975570	4165	4165	4165	4165	0
141	20250204	183800	3626975570	4165	4165	4165	4165	0
142	20250204	183700	3626975570	4165	4165	4165	4165	0
143	20250204	183600	3626975570	4165	4165	4165	4165	0
144	20250204	183500	3626975570	4165	4165	4165	4165	0
145	20250204	183400	3626975570	4165	4165	4165	4165	0
146	20250204	183300	3626975570	4165	4165	4165	4165	0
147	20250204	183200	3626975570	4165	4165	4165	4165	0
148	20250204	183100	3626975570	4165	4165	4165	4165	0
149	20250204	183000	3626975570	4165	4165	4165	4165	0
150	20250204	182900	3626975570	4165	4165	4165	4165	0
151	20250204	182800	3626975570	4165	4165	4165	4165	0
152	20250204	182700	3626975570	4165	4165	4165	4165	9278
153	20250204	182600	3626975570	4165	4165	4165	4165	0
154	20250204	182500	3626975570	4165	4165	4165	4165	0
155	20250204	182400	3626975570	4165	4165	4165	4165	0
156	20250204	182300	3626975570	4165	4165	4165	4165	0
157	20250204	182200	3626975570	4165	4165	4165	4165	0
158	20250204	182100	3626975570	4165	4165	4165	4165	0
159	20250204	182000	3626975570	4165	4165	4165	4165	0
160	20250204	181900	3626975570	4165	4165	4165	4165	0
161	20250204	181800	3626975570	4165	4165	4165	4165	0
162	20250204	181700	3626975570	4165	4165	4165	4165	0
163	20250204	181600	3626975570	4165	4165	4165	4165	0
164	20250204	181500	3626975570	4165	4165	4165	4165	0
165	20250204	181400	3626975570	4165	4165	4165	4165	0
166	20250204	181300	3626975570	4165	4165	4165	4165	0
167	20250204	181200	3626975570	4165	4165	4165	4165	0
168	20250204	181100	3626975570	4165	4165	4165	4165	0
169	20250204	181000	3626975570	4165	4165	4165	4165	0
170	20250204	180900	3626975570	4165	4165	4165	4165	0
171	20250204	180800	3626975570	4165	4165	4165	4165	0
172	20250204	180700	3626975570	4165	4165	4165	4165	0
173	20250204	180600	3626975570	4165	4165	4165	4165	0
174	20250204	180500	3626975570	4165	4165	4165	4165	0
175	20250204	180400	3626975570	4165	4165	4165	4165	0
176	20250204	180300	3626975570	4165	4165	4165	4165	0
177	20250204	180200	3626975570	4165	4165	4165	4165	0
178	20250204	180100	3626975570	4165	4165	4165	4165	0
179	20250204	180000	3626975570	4165	4165	4165	4165	0
180	20250204	175900	3626975570	4165	4165	4165	4165	0
181	20250204	175800	3626975570	4165	4165	4165	4165	0
182	20250204	175700	3626975570	4165	4165	4165	4165	9278
183	20250204	175600	3626975570	4165	4165	4165	4165	0
184	20250204	175500	3626975570	4165	4165	4165	4165	0
185	20250204	175400	3626975570	4165	4165	4165	4165	0
186	20250204	175300	3626975570	4165	4165	4165	4165	0
187	20250204	175200	3626975570	4165	4165	4165	4165	0
188	20250204	175100	3626975570	4165	4165	4165	4165	0
189	20250204	175000	3626975570	4165	4165	4165	4165	0
190	20250204	174900	3626975570	4165	4165	4165	4165	0
191	20250204	174800	3626975570	4165	4165	4165	4165	0
192	20250204	174700	3626975570	4165	4165	4165	4165	0
193	20250204	174600	3626975570	4165	4165	4165	4165	0
194	20250204	174500	3626975570	4165	4165	4165	4165	0
195	20250204	174400	3626975570	4165	4165	4165	4165	0
196	20250204	174300	3626975570	4165	4165	4165	4165	0
197	20250204	174200	3626975570	4165	4165	4165	4165	0
198	20250204	174100	3626975570	4165	4165	4165	4165	0
199	20250204	174000	3626975570	4165	4165	4165	4165	0
200	20250204	173900	3626975570	4165	4165	4165	4165	0
201	20250204	173800	3626975570	4165	4165	4165	4165	0
202	20250204	173700	3626975570	4165	4165	4165	4165	0
203	20250204	173600	3626975570	4165	4165	4165	4165	0
204	20250204	173500	3626975570	4165	4165	4165	4165	0
205	20250204	173400	3626975570	4165	4165	4165	4165	0
206	20250204	173300	3626975570	4165	4165	4165	4165	0
207	20250204	173200	3626975570	4165	4165	4165	4165	0
208	20250204	173100	3626975570	4165	4165	4165	4165	0
209	20250204	173000	3626975570	4165	4165	4165	4165	0
210	20250204	172900	3626975570	4165	4165	4165	4165	0
211	20250204	172800	3626975570	4165	4165	4165	4165	0
212	20250204	172700	3626975570	4165	4165	4165	4165	9278
213	20250204	172600	3626975570	4165	4165	4165	4165	0
214	20250204	172500	3626975570	4165	4165	4165	4165	0
215	20250204	172400	3626975570	4165	4165	4165	4165	0
216	20250204	172300	3626975570	4165	4165	4165	4165	0
217	20250204	172200	3626975570	4165	4165	4165	4165	0
218	20250204	172100	3626975570	4165	4165	4165	4165	0
219	20250204	172000	3626975570	4165	4165	4165	4165	0
220	20250204	171900	3626975570	4165	4165	4165	4165	0
221	20250204	171800	3626975570	4165	4165	4165	4165	0
222	20250204	171700	3626975570	4165	4165	4165	4165	0
223	20250204	171600	3626975570	4165	4165	4165	4165	0
224	20250204	171500	3626975570	4165	4165	4165	4165	0
225	20250204	171400	3626975570	4165	4165	4165	4165	0
226	20250204	171300	3626975570	4165	4165	4165	4165	0
227	20250204	171200	3626975570	4165	4165	4165	4165	0
228	20250204	171100	3626975570	4165	4165	4165	4165	0
229	20250204	171000	3626975570	4165	4165	4165	4165	0
230	20250204	170900	3626975570	4165	4165	4165	4165	0
231	20250204	170800	3626975570	4165	4165	4165	4165	0
232	20250204	170700	3626975570	4165	4165	4165	4165	0
233	20250204	170600	3626975570	4165	4165	4165	4165	0
234	20250204	170500	3626975570	4165	4165	4165	4165	0
235	20250204	170400	3626975570	4165	4165	4165	4165	0
236	20250204	170300	3626975570	4165	4165	4165	4165	0
237	20250204	170200	3626975570	4165	4165	4165	4165	0
238	20250204	170100	3626975570	4165	4165	4165	4165	0
239	20250204	170000	3626975570	4165	4165	4165	4165	0
240	20250204	165900	3626975570	4165	4165	4165	4165	0
241	20250204	165800	3626975570	4165	4165	4165	4165	0
242	20250204	165700	3626975570	4165	4165	4165	4165	9278
243	20250204	165600	3626975570	4165	4165	4165	4165	0
244	20250204	165500	3626975570	4165	4165	4165	4165	0
245	20250204	165400	3626975570	4165	4165	4165	4165	0
246	20250204	165300	3626975570	4165	4165	4165	4165	0
247	20250204	165200	3626975570	4165	4165	4165	4165	0
248	20250204	165100	3626975570	4165	4165	4165	4165	0
249	20250204	165000	3626975570	4165	4165	4165	4165	0
250	20250204	164900	3626975570	4165	4165	4165	4165	0
251	20250204	164800	3626975570	4165	4165	4165	4165	0
252	20250204	164700	3626975570	4165	4165	4165	4165	0
253	20250204	164600	3626975570	4165	4165	4165	4165	0
254	20250204	164500	3626975570	4165	4165	4165	4165	0
255	20250204	164400	3626975570	4165	4165	4165	4165	0
256	20250204	164300	3626975570	4165	4165	4165	4165	0
257	20250204	164200	3626975570	4165	4165	4165	4165	0
258	20250204	164100	3626975570	4165	4165	4165	4165	0
259	20250204	164000	3626975570	4165	4165	4165	4165	0
260	20250204	163900	3626975570	4165	4165	4165	4165	0
261	20250204	163800	3626975570	4165	4165	4165	4165	0
262	20250204	163700	3626975570	4165	4165	4165	4165	0
263	20250204	163600	3626975570	4165	4165	4165	4165	0
264	20250204	163500	3626975570	4165	4165	4165	4165	0
265	20250204	163400	3626975570	4165	4165	4165	4165	0
266	20250204	163300	3626975570	4165	4165	4165	4165	0
267	20250204	163200	3626975570	4165	4165	4165	4165	0
268	20250204	163100	3626975570	4165	4165	4165	4165	0
269	20250204	163000	3626975570	4165	4165	4165	4165	0
270	20250204	162900	3626975570	4165	4165	4165	4165	0
271	20250204	162800	3626975570	4165	4165	4165	4165	0
272	20250204	162700	3626975570	4165	4165	4165	4165	9278
273	20250204	162600	3626975570	4165	4165	4165	4165	0
274	20250204	162500	3626975570	4165	4165	4165	4165	0
275	20250204	162400	3626975570	4165	4165	4165	4165	0
276	20250204	162300	3626975570	4165	4165	4165	4165	0
277	20250204	162200	3626975570	4165	4165	4165	4165	0
278	20250204	162100	3626975570	4165	4165	4165	4165	0
279	20250204	162000	3626975570	4165	4165	4165	4165	0
280	20250204	161900	3626975570	4165	4165	4165	4165	0
281	20250204	161800	3626975570	4165	4165	4165	4165	0
282	20250204	161700	3626975570	4165	4165	4165	4165	0
283	20250204	161600	3626975570	4165	4165	4165	4165	0
284	20250204	161500	3626975570	4165	4165	4165	4165	0
285	20250204	161400	3626975570	4165	4165	4165	4165	0
286	20250204	161300	3626975570	4165	4165	4165	4165	0
287	20250204	161200	3626975570	4165	4165	4165	4165	0
288	20250204	161100	3626975570	4165	4165	4165	4165	0
289	20250204	161000	3626975570	4165	4165	4165	4165	0
290	20250204	160900	3626975570	4165	4165	4165	4165	0
291	20250204	160800	3626975570	4165	4165	4165	4165	0
292	20250204	160700	3626975570	4165	4165	4165	4165	0
293	20250204	160600	3626975570	4165	4165	4165	4165	0
294	20250204	160500	3626975570	4165	4165	4165	4165	0
295	20250204	160400	3626975570	4165	4165	4165	4165	0
296	20250204	160300	3626975570	4165	4165	4165	4165	0
297	20250204	160200	3626975570	4165	4165	4165	4165	0
298	20250204	160100	3626975570	4165	4165	4165	4165	0
299	20250204	160000	3626975570	4165	4165	4165	4165	0
300	20250204	155900	3626975570	4165	4165	4165	4165	0
301	20250204	155800	3626975570	4165	4165	4165	4165	0
302	20250204	155700	3626975570	4165	4165	4165	4165	9278
303	20250204	155600	3626975570	4165	4165	4165	4165	0
304	20250204	155500	3626975570	4165	4165	4165	4165	0
305	20250204	155400	3626975570	4165	4165	4165	4165	0
306	20250204	155300	3626975570	4165	4165	4165	4165	0
307	20250204	155200	3626975570	4165	4165	4165	4165	0
308	20250204	155100	3626975570	4165	4165	4165	4165	0
309	20250204	155000	3626975570	4165	4165	4165	4165	0
310	20250204	154900	3626975570	4165	4165	4165	4165	0
311	20250204	154800	3626975570	4165	4165	4165	4165	0
312	20250204	154700	3626975570	4165	4165	4165	4165	0
313	20250204	154600	3626975570	4165	4165	4165	4165	0
314	20250204	154500	3626975570	4165	4165	4165	4165	0
315	20250204	154400	3626975570	4165	4165	4165	4165	0
316	20250204	154300	3626975570	4165	4165	4165	4165	0
317	20250204	154200	3626975570	4165	4165	4165	4165	0
318	20250204	154100	3626975570	4165	4165	4165	4165	0
319	20250204	154000	3626975570	4165	4165	4165	4165	0
320	20250204	153900	3626975570	4165	4165	4165	4165	0
321	20250204	153800	3626975570	4165	4165	4165	4165	0
322	20250204	153700	3626975570	4165	4165	4165	4165	0
323	20250204	153600	3626975570	4165	4165	4165	4165	0
324	20250204	153500	3626975570	4165	4165	4165	4165	0
325	20250204	153400	3626975570	4165	4165	4165	4165	0
326	20250204	153300	3626975570	4165	4165	4165	4165	0
327	20250204	153200	3626975570	4165	4165	4165	4165	0
328	20250204	153100	3626975570	4165	4165	4165	4165	0
329	20250204	153000	3626975570	4165	4165	4165	4165	9278
330	20250204	152900	3588332700	4165	4165	4165	4165	0
331	20250204	152800	3588332700	4165	4165	4165	4165	0
332	20250204	152700	3588332700	4165	4165	4165	4165	0
333	20250204	152600	3588332700	4165	4165	4165	4165	0
334	20250204	152500	3588332700	4165	4165	4165	4165	0
335	20250204	152400	3588332700	4165	4165	4165	4165	0
336	20250204	152300	3588332700	4165	4165	4165	4165	0
337	20250204	152200	3588332700	4165	4165	4165	4165	0
338	20250204	152100	3588332700	4165	4165	4165	4165	0
339	20250204	152000	3588332700	4165	4165	4165	4165	0
340	20250204	151900	3588332700	4165	4180	4180	4165	331
341	20250204	151800	3586949435	4180	4170	4180	4165	2057
342	20250204	151700	3578376735	4180	4170	4180	4170	612
343	20250204	151600	3575823875	4170	4175	4180	4170	1260
344	20250204	151500	3570568050	4175	4175	4180	4175	521
345	20250204	151400	3568390370	4170	4175	4175	4170	2796
346	20250204	151300	3556730945	4175	4185	4185	4175	26
347	20250204	151200	3556622160	4195	4195	4195	4195	600
348	20250204	151100	3554105160	4195	4195	4195	4195	220
349	20250204	151000	3553182260	4195	4185	4200	4185	127
350	20250204	150900	3552649170	4180	4185	4185	4180	1889
351	20250204	150800	3544753140	4180	4190	4190	4180	736
352	20250204	150700	3541674795	4185	4190	4190	4185	25
353	20250204	150600	3541570050	4200	4190	4200	4190	625
354	20250204	150500	3538950535	4200	4200	4200	4200	0
355	20250204	150400	3538950535	4200	4195	4200	4180	597
356	20250204	150300	3536451145	4205	4205	4205	4205	125
357	20250204	150200	3535925520	4200	4170	4200	4170	5397
358	20250204	150100	3513282445	4175	4190	4190	4155	3597
359	20250204	150000	3498323400	4170	4170	4195	4170	536
360	20250204	145900	3496081445	4195	4175	4195	4175	148
361	20250204	145800	3495460625	4170	4180	4195	4170	1904
362	20250204	145700	3487509710	4180	4195	4195	4180	377
363	20250204	145600	3485931720	4195	4195	4195	4195	31
364	20250204	145500	3485801675	4195	4185	4195	4160	5125
365	20250204	145400	3464425115	4175	4200	4200	4175	589
366	20250204	145300	3461959385	4200	4200	4200	4200	70
367	20250204	145200	3461665385	4200	4195	4200	4195	626
368	20250204	145100	3459038755	4195	4195	4195	4195	23
369	20250204	145000	3458942270	4195	4190	4195	4190	323
370	20250204	144900	3457588275	4195	4195	4195	4195	0
371	20250204	144800	3457588275	4195	4195	4195	4195	645
372	20250204	144700	3454882500	4195	4185	4195	4175	516
373	20250204	144600	3452726945	4195	4195	4195	4195	847
374	20250204	144500	3449173780	4195	4180	4195	4180	1208
375	20250204	144400	3444113045	4180	4180	4180	4180	505
376	20250204	144300	3442002145	4185	4185	4185	4185	1267
377	20250204	144200	3436699750	4185	4165	4185	4165	201
378	20250204	144100	3435862565	4165	4185	4185	4165	331
379	20250204	144000	3434478450	4180	4180	4180	4180	641
380	20250204	143900	3431799070	4165	4175	4185	4165	3715
381	20250204	143800	3416290680	4175	4170	4175	4170	55
382	20250204	143700	3416061095	4170	4170	4170	4170	829
383	20250204	143600	3412604165	4170	4170	4170	4170	125
384	20250204	143500	3412082915	4170	4160	4170	4160	4322
385	20250204	143400	3394099880	4160	4155	4160	4155	587
386	20250204	143300	3391659740	4155	4155	4155	4155	133
387	20250204	143200	3391107125	4155	4155	4155	4150	489
388	20250204	143100	3389077025	4150	4150	4160	4150	1243
389	20250204	143000	3383918565	4160	4160	4160	4155	126
390	20250204	142900	3383394410	4155	4150	4155	4150	420
391	20250204	142800	3381649955	4150	4155	4155	4150	1881
392	20250204	142700	3373843760	4160	4160	4160	4160	145
393	20250204	142600	3373240560	4160	4150	4160	4150	600
394	20250204	142500	3370750550	4150	4155	4160	4150	676
395	20250204	142400	3367943540	4155	4155	4155	4155	836
396	20250204	142300	3364469960	4130	4140	4155	4130	4512
397	20250204	142200	3345796880	4130	4145	4145	4130	6585
398	20250204	142100	3318572235	4145	4145	4160	4145	10737
399	20250204	142000	3274065570	4145	4150	4150	4145	1702
400	20250204	141900	3267007775	4150	4155	4160	4150	1529
401	20250204	141800	3260657335	4155	4180	4180	4155	326
402	20250204	141700	3259299680	4155	4175	4175	4155	101
403	20250204	141600	3258878025	4175	4170	4185	4150	12331
404	20250204	141500	3207599220	4170	4210	4210	4170	9438
405	20250204	141400	3168211725	4210	4185	4210	4185	244
406	20250204	141300	3167184945	4185	4215	4215	4185	5020
407	20250204	141200	3146174585	4215	4215	4215	4215	126
408	20250204	141100	3145643495	4190	4200	4200	4190	9022
409	20250204	141000	3107839830	4195	4220	4220	4195	9485
410	20250204	140900	3067993215	4220	4230	4230	4220	675
411	20250204	140800	3065143465	4230	4225	4230	4205	412
412	20250204	140700	3063408215	4215	4220	4220	4210	832
413	20250204	140600	3059897200	4210	4235	4235	4210	4399
414	20250204	140500	3041349755	4235	4235	4235	4235	345
415	20250204	140400	3039888680	4235	4235	4235	4235	50
416	20250204	140300	3039676930	4235	4235	4235	4235	125
417	20250204	140200	3039147555	4215	4235	4235	4215	425
418	20250204	140100	3037353680	4235	4235	4235	4235	0
419	20250204	140000	3037353680	4235	4215	4235	4215	172
420	20250204	135900	3036625800	4215	4210	4215	4210	195
421	20250204	135800	3035803880	4215	4215	4215	4215	625
422	20250204	135700	3033169505	4215	4215	4215	4215	20
423	20250204	135600	3033085205	4215	4220	4220	4215	4143
424	20250204	135500	3015622415	4220	4220	4220	4220	20
425	20250204	135400	3015538015	4220	4220	4220	4215	1065
426	20250204	135300	3011045915	4220	4220	4220	4215	140
427	20250204	135200	3010455140	4220	4220	4220	4220	140
428	20250204	135100	3009864340	4215	4225	4235	4215	6328
429	20250204	135000	2983131995	4225	4225	4225	4225	0
430	20250204	134900	2983131995	4225	4215	4225	4215	817
431	20250204	134800	2979687330	4210	4215	4215	4210	2043
432	20250204	134700	2971080150	4215	4220	4225	4215	246
433	20250204	134600	2970042285	4215	4215	4215	4215	0
434	20250204	134500	2970042285	4215	4220	4225	4215	397
435	20250204	134400	2968367040	4220	4225	4225	4220	235
436	20250204	134300	2967374615	4225	4225	4225	4220	721
437	20250204	134200	2964329395	4230	4230	4230	4230	125
438	20250204	134100	2963800645	4225	4225	4225	4225	3
439	20250204	134000	2963787970	4230	4230	4230	4230	127
440	20250204	133900	2963250760	4230	4225	4230	4225	318
441	20250204	133800	2961907065	4225	4225	4225	4225	1211
442	20250204	133700	2956790590	4230	4230	4230	4230	600
443	20250204	133600	2954252590	4230	4230	4230	4225	742
444	20250204	133500	2951113955	4210	4230	4230	4210	1118
445	20250204	133400	2946385035	4230	4230	4230	4230	700
446	20250204	133300	2943424035	4230	4230	4230	4230	165
447	20250204	133200	2942726085	4230	4210	4230	4210	11
448	20250204	133100	2942679755	4210	4225	4230	4210	147
449	20250204	133000	2942058120	4230	4230	4230	4230	0
450	20250204	132900	2942058120	4230	4230	4230	4230	175
451	20250204	132800	2941317870	4235	4225	4235	4225	2719
452	20250204	132700	2929816990	4230	4210	4230	4210	835
453	20250204	132600	2926288640	4225	4220	4225	4220	125
454	20250204	132500	2925760595	4220	4220	4220	4195	5082
455	20250204	132400	2904369830	4215	4220	4225	4215	687
456	20250204	132300	2901472030	4225	4225	4225	4225	130
457	20250204	132200	2900922780	4225	4225	4225	4225	229
458	20250204	132100	2899955255	4225	4225	4225	4215	15
459	20250204	132000	2899891935	4225	4220	4225	4220	370
460	20250204	131900	2898329885	4220	4225	4225	4220	280
461	20250204	131800	2897147785	4225	4210	4225	4210	3213
462	20250204	131700	2883613205	4210	4215	4215	4210	195
463	20250204	131600	2882791630	4190	4195	4195	4190	2700
464	20250204	131500	2871476120	4195	4215	4220	4195	2639
465	20250204	131400	2860401790	4215	4215	4215	4215	700
466	20250204	131300	2857451290	4205	4200	4220	4200	1240
467	20250204	131200	2852239215	4205	4205	4205	4200	163
468	20250204	131100	2851553850	4205	4205	4205	4205	375
469	20250204	131000	2849976975	4205	4220	4220	4205	400
470	20250204	130900	2848291600	4220	4205	4220	4205	6
471	20250204	130800	2848266355	4205	4220	4220	4205	987
472	20250204	130700	2844113050	4220	4220	4220	4220	2
473	20250204	130600	2844104610	4205	4220	4225	4205	127
474	20250204	130500	2843568120	4225	4220	4225	4220	186
475	20250204	130400	2842782700	4220	4210	4220	4200	3487
476	20250204	130300	2828118660	4215	4215	4215	4200	40
477	20250204	130200	2827950390	4215	4215	4215	4200	145
478	20250204	130100	2827339230	4215	4215	4215	4215	162
479	20250204	130000	2826656400	4215	4215	4215	4215	100
480	20250204	125900	2826234900	4215	4215	4215	4195	246
481	20250204	125800	2825198810	4215	4195	4215	4195	241
482	20250204	125700	2824186575	4220	4220	4220	4220	293
483	20250204	125600	2822950115	4220	4220	4220	4220	54
484	20250204	125500	2822722235	4220	4215	4220	4215	386
485	20250204	125400	2821095185	4215	4210	4215	4210	87
486	20250204	125300	2820728530	4215	4210	4215	4210	386
487	20250204	125200	2819102090	4190	4215	4215	4190	413
488	20250204	125100	2817368085	4190	4215	4215	4190	183
489	20250204	125000	2816600815	4215	4215	4215	4215	266
490	20250204	124900	2815479625	4215	4215	4215	4215	0
491	20250204	124800	2815479625	4215	4200	4215	4190	246
492	20250204	124700	2814444935	4190	4205	4205	4190	2235
493	20250204	124600	2805071055	4215	4215	4215	4215	125
494	20250204	124500	2804544180	4215	4215	4215	4215	190
495	20250204	124400	2803743330	4215	4190	4215	4190	965
496	20250204	124300	2799696880	4190	4215	4225	4190	1336
497	20250204	124200	2794088110	4215	4215	4215	4200	9882
498	20250204	124100	2752556915	4215	4230	4235	4215	3078
499	20250204	124000	2739580485	4220	4235	4235	4220	1444
500	20250204	123900	2733485530	4235	4220	4235	4220	486
501	20250204	123800	2731432775	4220	4220	4220	4220	225
502	20250204	123700	2730483275	4235	4230	4235	4230	146
503	20250204	123600	2729865460	4230	4230	4230	4230	1487
504	20250204	123500	2723575450	4230	4235	4235	4230	156
505	20250204	123400	2722915465	4235	4230	4235	4220	5143
506	20250204	123300	2701205920	4230	4230	4230	4230	64
507	20250204	123200	2700935200	4235	4230	4235	4230	738
508	20250204	123100	2697812435	4220	4225	4230	4220	2730
509	20250204	123000	2686288255	4230	4225	4230	4220	454
510	20250204	122900	2684368595	4230	4230	4230	4230	220
511	20250204	122800	2683437995	4230	4230	4230	4230	224
512	20250204	122700	2682490475	4235	4235	4235	4230	25
513	20250204	122600	2682384615	4235	4235	4235	4235	457
514	20250204	122500	2680449220	4235	4235	4235	4235	527
515	20250204	122400	2678217375	4235	4230	4235	4230	2809
516	20250204	122300	2666333880	4220	4225	4230	4220	563
517	20250204	122200	2663955370	4230	4235	4235	4230	1144
518	20250204	122100	2659115535	4235	4235	4240	4235	723
519	20250204	122000	2656052785	4235	4235	4235	4235	295
520	20250204	121900	2654803460	4235	4235	4235	4230	263
521	20250204	121800	2653689670	4235	4235	4235	4235	348
522	20250204	121700	2652215890	4235	4235	4235	4235	338
523	20250204	121600	2650784460	4235	4235	4235	4225	1049
524	20250204	121500	2646350945	4235	4240	4240	4235	23
525	20250204	121400	2646253535	4235	4225	4240	4220	2349
526	20250204	121300	2636332850	4225	4235	4235	4225	923
527	20250204	121200	2632429165	4245	4245	4245	4240	372
528	20250204	121100	2630850495	4245	4245	4245	4240	115
529	20250204	121000	2630362815	4235	4235	4235	4225	4441
530	20250204	120900	2611582030	4235	4250	4250	4235	1121
531	20250204	120800	2606831340	4240	4245	4250	4240	21
532	20250204	120700	2606742150	4250	4240	4250	4240	848
533	20250204	120600	2603145280	4245	4280	4280	4245	4967
534	20250204	120500	2581993120	4280	4270	4280	4265	1717
535	20250204	120400	2574659250	4270	4275	4280	4270	1062
536	20250204	120300	2570119695	4275	4270	4275	4270	150
537	20250204	120200	2569478570	4270	4270	4270	4270	304
538	20250204	120100	2568180490	4270	4270	4270	4270	126
539	20250204	120000	2567642470	4270	4275	4275	4270	1108
540	20250204	115900	2562910585	4275	4275	4275	4275	0
541	20250204	115800	2562910585	4275	4275	4275	4275	127
542	20250204	115700	2562367660	4275	4275	4275	4270	1522
543	20250204	115600	2555868615	4280	4280	4280	4280	125
544	20250204	115500	2555333615	4275	4275	4275	4265	2059
545	20250204	115400	2546540715	4275	4265	4275	4265	411
546	20250204	115300	2544784190	4265	4275	4275	4265	120
547	20250204	115200	2544271220	4275	4265	4275	4265	726
548	20250204	115100	2541173570	4275	4260	4275	4260	1324
549	20250204	115000	2535515660	4260	4260	4260	4260	245
550	20250204	114900	2534471960	4275	4275	4280	4275	343
551	20250204	114800	2533005145	4280	4280	4280	4280	250
552	20250204	114700	2531935145	4280	4270	4280	4270	1453
553	20250204	114600	2525724650	4270	4250	4270	4230	5186
554	20250204	114500	2503642685	4260	4255	4260	4255	500
555	20250204	114400	2501514060	4255	4245	4255	4245	1619
556	20250204	114300	2494630205	4245	4230	4250	4230	3368
557	20250204	114200	2480375310	4230	4235	4260	4230	5710
558	20250204	114100	2456153000	4240	4260	4260	4240	1846
559	20250204	114000	2448324370	4260	4250	4270	4245	743
560	20250204	113900	2445165020	4250	4250	4250	4250	1943
561	20250204	113800	2436907270	4250	4270	4280	4250	7451
562	20250204	113700	2405162415	4285	4285	4285	4285	0
563	20250204	113600	2405162415	4285	4270	4285	4270	1792
564	20250204	113500	2397508680	4275	4285	4285	4275	151
565	20250204	113400	2396863145	4285	4285	4285	4275	1434
566	20250204	113300	2390729755	4285	4275	4285	4275	1886
567	20250204	113200	2382648970	4275	4280	4280	4275	434
568	20250204	113100	2380791850	4280	4275	4285	4275	555
569	20250204	113000	2378417355	4275	4275	4275	4275	81
570	20250204	112900	2378071080	4290	4280	4290	4280	125
571	20250204	112800	2377534930	4290	4290	4290	4270	5122
572	20250204	112700	2355655635	4280	4295	4295	4280	3125
573	20250204	112600	2342261105	4295	4290	4295	4285	1505
574	20250204	112500	2335810675	4295	4280	4300	4275	1042
575	20250204	112400	2331349415	4280	4310	4310	4280	6762
576	20250204	112300	2302332775	4310	4320	4325	4305	9287
577	20250204	112200	2262250680	4320	4305	4340	4305	9224
578	20250204	112100	2222438145	4300	4285	4305	4285	9154
579	20250204	112000	2183104350	4290	4280	4290	4280	273
580	20250204	111900	2181934100	4275	4270	4290	4270	342
581	20250204	111800	2180473100	4295	4275	4295	4265	9010
582	20250204	111700	2141969830	4265	4280	4280	4265	3573
583	20250204	111600	2126708160	4280	4275	4280	4275	612
584	20250204	111500	2124088900	4295	4300	4305	4265	14308
585	20250204	111400	2062790555	4300	4300	4305	4300	1070
586	20250204	111300	2058188000	4300	4280	4310	4280	18072
587	20250204	111200	1980550230	4290	4285	4290	4285	1314
588	20250204	111100	1974918235	4290	4275	4290	4275	3136
589	20250204	111000	1961497390	4280	4280	4280	4270	1848
590	20250204	110900	1953591530	4280	4290	4290	4280	6993
591	20250204	110800	1923641620	4290	4280	4290	4265	9556
592	20250204	110700	1882727500	4280	4275	4300	4250	9407
593	20250204	110600	1842471700	4270	4255	4320	4240	53256
594	20250204	110500	1614677900	4270	4225	4270	4220	29267
595	20250204	110400	1490456385	4225	4225	4230	4190	22729
596	20250204	110300	1394680430	4220	4130	4225	4120	51589
597	20250204	110200	1179543730	4125	4085	4125	4080	22991
598	20250204	110100	1085044910	4080	4080	4080	4080	326
599	20250204	110000	1083714830	4080	4080	4080	4075	137
600	20250204	105900	1083155880	4080	4055	4080	4055	2558
601	20250204	105800	1072741655	4055	4055	4055	4055	123
602	20250204	105700	1072242890	4065	4065	4065	4065	163
603	20250204	105600	1071580295	4070	4065	4070	4065	20
604	20250204	105500	1071498900	4075	4070	4075	4070	226
605	20250204	105400	1070578450	4070	4055	4075	4055	153
606	20250204	105300	1069957980	4080	4075	4080	4075	167
607	20250204	105200	1069276725	4075	4060	4075	4060	9280
608	20250204	105100	1031534550	4060	4055	4060	4035	386
609	20250204	105000	1029973520	4055	4050	4055	4050	125
610	20250204	104900	1029466695	4050	4050	4050	4050	160
611	20250204	104800	1028818695	4060	4060	4060	4060	165
612	20250204	104700	1028148795	4060	4060	4060	4060	0
613	20250204	104600	1028148795	4060	4020	4060	4020	5105
614	20250204	104500	1007507300	4020	4020	4020	4020	107
615	20250204	104400	1007077160	4040	4035	4040	4035	125
616	20250204	104300	1006572210	4045	4045	4045	4045	20
617	20250204	104200	1006491310	4045	4040	4045	4040	125
618	20250204	104100	1005985735	4045	4040	4045	4040	179
619	20250204	104000	1005261805	4045	4035	4045	4010	5565
620	20250204	103900	982873245	4065	4060	4065	4060	129
621	20250204	103800	982348940	4060	4060	4060	4060	7
622	20250204	103700	982320520	4060	4040	4060	4040	1195
623	20250204	103600	977486745	4040	4055	4055	4040	2677
624	20250204	103500	966633145	4070	4060	4070	4060	206
625	20250204	103400	965795525	4060	4065	4075	4060	753
626	20250204	103300	962734510	4065	4075	4075	4060	573
627	20250204	103200	960407465	4080	4070	4080	4070	127
628	20250204	103100	959889335	4080	4060	4080	4060	201
629	20250204	103000	959069710	4060	4080	4085	4060	226
630	20250204	102900	958149055	4080	4080	4080	4080	20
631	20250204	102800	958067455	4085	4080	4090	4080	138
632	20250204	102700	957504310	4080	4070	4080	4070	650
633	20250204	102600	954857655	4070	4080	4080	4070	421
634	20250204	102500	953142885	4075	4075	4090	4075	284
635	20250204	102400	951982585	4090	4085	4090	4085	241
636	20250204	102300	950996955	4090	4075	4100	4075	7099
637	20250204	102200	921943910	4075	4065	4075	4025	1081
638	20250204	102100	917566755	4090	4065	4090	4065	425
639	20250204	102000	915833505	4090	4080	4090	4080	340
640	20250204	101900	914443365	4080	4080	4090	4080	550
641	20250204	101800	912199125	4080	4075	4100	4075	6253
642	20250204	101700	886618995	4075	4065	4085	4065	2940
643	20250204	101600	874627085	4065	4050	4065	4045	1233
644	20250204	101500	869635220	4080	4020	4090	4020	8368
645	20250204	101400	835715125	4025	4025	4035	4000	749
646	20250204	101300	832710880	4020	4010	4020	4000	7324
647	20250204	101200	803292875	4010	4000	4015	3990	5145
648	20250204	101100	782683240	4000	3990	4000	3990	370
649	20250204	101000	781206890	4005	4005	4010	3990	1164
650	20250204	100900	776560405	4010	4000	4010	4000	286
651	20250204	100800	775415185	4020	4015	4020	4015	2128
652	20250204	100700	766863190	4020	4010	4020	4010	127
653	20250204	100600	766352980	4000	3990	4010	3990	5010
654	20250204	100500	746319765	3990	3980	3990	3980	3202
655	20250204	100400	733551355	3980	3975	3980	3975	194
656	20250204	100300	732780200	3975	3970	3975	3970	572
657	20250204	100200	730508980	3950	3960	3960	3945	3118
658	20250204	100100	718193410	3970	3965	3970	3965	344
659	20250204	100000	716828825	3965	3955	3965	3955	103
660	20250204	095900	716421430	3970	3955	3970	3955	1212
661	20250204	095800	711626240	3965	3965	3970	3965	3148
662	20250204	095700	699141920	3965	3955	3965	3955	2161
663	20250204	095600	690594165	3955	3950	3955	3945	277
664	20250204	095500	689498750	3950	3950	3950	3950	38
665	20250204	095400	689348650	3950	3930	3950	3930	976
666	20250204	095300	685507065	3915	3920	3920	3915	201
667	20250204	095200	684719940	3930	3920	3930	3920	2591
668	20250204	095100	674543620	3925	3925	3925	3925	611
669	20250204	095000	672145445	3925	3920	3925	3920	640
670	20250204	094900	669636065	3925	3910	3925	3905	152
671	20250204	094800	669041790	3910	3925	3925	3910	8
672	20250204	094700	669010420	3925	3930	3930	3905	736
673	20250204	094600	666122845	3935	3935	3935	3935	0
674	20250204	094500	666122845	3935	3935	3935	3935	126
675	20250204	094400	665627035	3910	3940	3945	3910	3383
676	20250204	094300	652368475	3940	3915	3940	3900	2347
677	20250204	094200	643161335	3920	3920	3920	3920	458
678	20250204	094100	641365975	3920	3905	3920	3885	720
679	20250204	094000	638556255	3900	3900	3900	3885	1536
680	20250204	093900	632575995	3870	3880	3885	3870	2050
681	20250204	093800	624628905	3900	3875	3900	3875	376
682	20250204	093700	623169205	3870	3880	3900	3865	12180
683	20250204	093600	575979395	3900	3890	3900	3890	1065
684	20250204	093500	571828615	3895	3860	3895	3860	5042
685	20250204	093400	552339090	3855	3895	3895	3855	4742
686	20250204	093300	533985395	3895	3920	3920	3875	20073
687	20250204	093200	455953150	3920	3920	3935	3905	9261
688	20250204	093100	419749270	3940	3955	3990	3920	26861
689	20250204	093000	313881930	3975	3980	3985	3975	1052
690	20250204	092900	309694660	3980	3960	3985	3945	9340
691	20250204	092800	272792215	3960	3985	3985	3960	5216
692	20250204	092700	252092545	3980	4050	4050	3980	17250
693	20250204	092600	183050955	4045	4060	4060	4040	621
694	20250204	092500	180540415	4060	4060	4060	4055	126
695	20250204	092400	180028905	4045	4055	4055	4045	1436
696	20250204	092300	174215515	4075	4075	4075	4050	260
697	20250204	092200	173156065	4075	4050	4080	4050	269
698	20250204	092100	172060790	4075	4070	4075	4045	9981
699	20250204	092000	131464400	4070	4060	4070	4060	1203
700	20250204	091900	126580195	4070	4050	4070	4050	1197
701	20250204	091800	121722555	4050	4045	4050	4035	3471
702	20250204	091700	107681005	4040	4035	4040	4035	984
703	20250204	091600	103706745	4040	4005	4040	4000	7254
704	20250204	091500	74540020	4005	4000	4005	4000	126
705	20250204	091400	74035395	4010	4010	4010	4010	800
706	20250204	091300	70827395	4010	3995	4010	3995	566
707	20250204	091200	68558120	4005	3990	4005	3990	2174
708	20250204	091100	59870575	4000	3995	4000	3995	516
709	20250204	091000	57806650	3995	4005	4005	3995	2437
710	20250204	090900	48068605	4005	3985	4020	3985	2845
711	20250204	090800	36689180	3970	3980	3985	3970	2276
712	20250204	090700	27650890	3995	3980	3995	3980	28
713	20250204	090600	27539435	3975	3975	3975	3975	2
714	20250204	090500	27531485	3985	3975	3995	3975	698
715	20250204	090400	24750845	3985	3995	3995	3970	940
716	20250204	090300	21010785	3995	3990	4005	3990	1711
717	20250204	090200	14173005	3980	3980	3990	3965	556
718	20250204	090100	11957895	3985	3990	3990	3980	2047
719	20250204	090000	3794455	3990	3990	3990	3990	950