KissMeData/004720/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184300	221191870	4375	4375	4375	4375	506
3	20250204	184200	221191870	4375	4375	4375	4375	0
4	20250204	184100	221191870	4375	4375	4375	4375	0
5	20250204	184000	221191870	4375	4375	4375	4375	0
6	20250204	183900	221191870	4375	4375	4375	4375	0
7	20250204	183800	221191870	4375	4375	4375	4375	0
8	20250204	183700	221191870	4375	4375	4375	4375	0
9	20250204	183600	221191870	4375	4375	4375	4375	0
10	20250204	183500	221191870	4375	4375	4375	4375	0
11	20250204	183400	221191870	4375	4375	4375	4375	0
12	20250204	183300	221191870	4375	4375	4375	4375	0
13	20250204	183200	221191870	4375	4375	4375	4375	0
14	20250204	183100	221191870	4375	4375	4375	4375	0
15	20250204	183000	221191870	4375	4375	4375	4375	0
16	20250204	182900	221191870	4375	4375	4375	4375	0
17	20250204	182800	221191870	4375	4375	4375	4375	0
18	20250204	182700	221191870	4375	4375	4375	4375	0
19	20250204	182600	221191870	4375	4375	4375	4375	0
20	20250204	182500	221191870	4375	4375	4375	4375	0
21	20250204	182400	221191870	4375	4375	4375	4375	0
22	20250204	182300	221191870	4375	4375	4375	4375	0
23	20250204	182200	221191870	4375	4375	4375	4375	0
24	20250204	182100	221191870	4375	4375	4375	4375	0
25	20250204	182000	221191870	4375	4375	4375	4375	0
26	20250204	181900	221191870	4375	4375	4375	4375	0
27	20250204	181800	221191870	4375	4375	4375	4375	0
28	20250204	181700	221191870	4375	4375	4375	4375	0
29	20250204	181600	221191870	4375	4375	4375	4375	0
30	20250204	181500	221191870	4375	4375	4375	4375	0
31	20250204	181400	221191870	4375	4375	4375	4375	0
32	20250204	181300	221191870	4375	4375	4375	4375	506
33	20250204	181200	221191870	4375	4375	4375	4375	0
34	20250204	181100	221191870	4375	4375	4375	4375	0
35	20250204	181000	221191870	4375	4375	4375	4375	0
36	20250204	180900	221191870	4375	4375	4375	4375	0
37	20250204	180800	221191870	4375	4375	4375	4375	0
38	20250204	180700	221191870	4375	4375	4375	4375	0
39	20250204	180600	221191870	4375	4375	4375	4375	0
40	20250204	180500	221191870	4375	4375	4375	4375	0
41	20250204	180400	221191870	4375	4375	4375	4375	0
42	20250204	180300	221191870	4375	4375	4375	4375	0
43	20250204	180200	221191870	4375	4375	4375	4375	0
44	20250204	180100	221191870	4375	4375	4375	4375	0
45	20250204	180000	221191870	4375	4375	4375	4375	0
46	20250204	175900	221191870	4375	4375	4375	4375	0
47	20250204	175800	221191870	4375	4375	4375	4375	0
48	20250204	175700	221191870	4375	4375	4375	4375	0
49	20250204	175600	221191870	4375	4375	4375	4375	0
50	20250204	175500	221191870	4375	4375	4375	4375	0
51	20250204	175400	221191870	4375	4375	4375	4375	0
52	20250204	175300	221191870	4375	4375	4375	4375	0
53	20250204	175200	221191870	4375	4375	4375	4375	0
54	20250204	175100	221191870	4375	4375	4375	4375	0
55	20250204	175000	221191870	4375	4375	4375	4375	0
56	20250204	174900	221191870	4375	4375	4375	4375	0
57	20250204	174800	221191870	4375	4375	4375	4375	0
58	20250204	174700	221191870	4375	4375	4375	4375	0
59	20250204	174600	221191870	4375	4375	4375	4375	0
60	20250204	174500	221191870	4375	4375	4375	4375	0
61	20250204	174400	221191870	4375	4375	4375	4375	0
62	20250204	174300	221191870	4375	4375	4375	4375	506
63	20250204	174200	221191870	4375	4375	4375	4375	0
64	20250204	174100	221191870	4375	4375	4375	4375	0
65	20250204	174000	221191870	4375	4375	4375	4375	0
66	20250204	173900	221191870	4375	4375	4375	4375	0
67	20250204	173800	221191870	4375	4375	4375	4375	0
68	20250204	173700	221191870	4375	4375	4375	4375	0
69	20250204	173600	221191870	4375	4375	4375	4375	0
70	20250204	173500	221191870	4375	4375	4375	4375	0
71	20250204	173400	221191870	4375	4375	4375	4375	0
72	20250204	173300	221191870	4375	4375	4375	4375	0
73	20250204	173200	221191870	4375	4375	4375	4375	0
74	20250204	173100	221191870	4375	4375	4375	4375	0
75	20250204	173000	221191870	4375	4375	4375	4375	0
76	20250204	172900	221191870	4375	4375	4375	4375	0
77	20250204	172800	221191870	4375	4375	4375	4375	0
78	20250204	172700	221191870	4375	4375	4375	4375	0
79	20250204	172600	221191870	4375	4375	4375	4375	0
80	20250204	172500	221191870	4375	4375	4375	4375	0
81	20250204	172400	221191870	4375	4375	4375	4375	0
82	20250204	172300	221191870	4375	4375	4375	4375	0
83	20250204	172200	221191870	4375	4375	4375	4375	0
84	20250204	172100	221191870	4375	4375	4375	4375	0
85	20250204	172000	221191870	4375	4375	4375	4375	0
86	20250204	171900	221191870	4375	4375	4375	4375	0
87	20250204	171800	221191870	4375	4375	4375	4375	0
88	20250204	171700	221191870	4375	4375	4375	4375	0
89	20250204	171600	221191870	4375	4375	4375	4375	0
90	20250204	171500	221191870	4375	4375	4375	4375	0
91	20250204	171400	221191870	4375	4375	4375	4375	0
92	20250204	171300	221191870	4375	4375	4375	4375	506
93	20250204	171200	221191870	4375	4375	4375	4375	0
94	20250204	171100	221191870	4375	4375	4375	4375	0
95	20250204	171000	221191870	4375	4375	4375	4375	0
96	20250204	170900	221191870	4375	4375	4375	4375	0
97	20250204	170800	221191870	4375	4375	4375	4375	0
98	20250204	170700	221191870	4375	4375	4375	4375	0
99	20250204	170600	221191870	4375	4375	4375	4375	0
100	20250204	170500	221191870	4375	4375	4375	4375	0
101	20250204	170400	221191870	4375	4375	4375	4375	0
102	20250204	170300	221191870	4375	4375	4375	4375	0
103	20250204	170200	221191870	4375	4375	4375	4375	0
104	20250204	170100	221191870	4375	4375	4375	4375	0
105	20250204	170000	221191870	4375	4375	4375	4375	0
106	20250204	165900	221191870	4375	4375	4375	4375	0
107	20250204	165800	221191870	4375	4375	4375	4375	0
108	20250204	165700	221191870	4375	4375	4375	4375	0
109	20250204	165600	221191870	4375	4375	4375	4375	0
110	20250204	165500	221191870	4375	4375	4375	4375	0
111	20250204	165400	221191870	4375	4375	4375	4375	0
112	20250204	165300	221191870	4375	4375	4375	4375	0
113	20250204	165200	221191870	4375	4375	4375	4375	0
114	20250204	165100	221191870	4375	4375	4375	4375	0
115	20250204	165000	221191870	4375	4375	4375	4375	0
116	20250204	164900	221191870	4375	4375	4375	4375	0
117	20250204	164800	221191870	4375	4375	4375	4375	0
118	20250204	164700	221191870	4375	4375	4375	4375	0
119	20250204	164600	221191870	4375	4375	4375	4375	0
120	20250204	164500	221191870	4375	4375	4375	4375	0
121	20250204	164400	221191870	4375	4375	4375	4375	0
122	20250204	164300	221191870	4375	4375	4375	4375	506
123	20250204	164200	221191870	4375	4375	4375	4375	0
124	20250204	164100	221191870	4375	4375	4375	4375	0
125	20250204	164000	221191870	4375	4375	4375	4375	0
126	20250204	163900	221191870	4375	4375	4375	4375	0
127	20250204	163800	221191870	4375	4375	4375	4375	0
128	20250204	163700	221191870	4375	4375	4375	4375	0
129	20250204	163600	221191870	4375	4375	4375	4375	0
130	20250204	163500	221191870	4375	4375	4375	4375	0
131	20250204	163400	221191870	4375	4375	4375	4375	0
132	20250204	163300	221191870	4375	4375	4375	4375	0
133	20250204	163200	221191870	4375	4375	4375	4375	0
134	20250204	163100	221191870	4375	4375	4375	4375	0
135	20250204	163000	221191870	4375	4375	4375	4375	0
136	20250204	162900	221191870	4375	4375	4375	4375	0
137	20250204	162800	221191870	4375	4375	4375	4375	0
138	20250204	162700	221191870	4375	4375	4375	4375	0
139	20250204	162600	221191870	4375	4375	4375	4375	0
140	20250204	162500	221191870	4375	4375	4375	4375	0
141	20250204	162400	221191870	4375	4375	4375	4375	0
142	20250204	162300	221191870	4375	4375	4375	4375	0
143	20250204	162200	221191870	4375	4375	4375	4375	0
144	20250204	162100	221191870	4375	4375	4375	4375	0
145	20250204	162000	221191870	4375	4375	4375	4375	0
146	20250204	161900	221191870	4375	4375	4375	4375	0
147	20250204	161800	221191870	4375	4375	4375	4375	0
148	20250204	161700	221191870	4375	4375	4375	4375	0
149	20250204	161600	221191870	4375	4375	4375	4375	0
150	20250204	161500	221191870	4375	4375	4375	4375	0
151	20250204	161400	221191870	4375	4375	4375	4375	0
152	20250204	161300	221191870	4375	4375	4375	4375	506
153	20250204	161200	221191870	4375	4375	4375	4375	0
154	20250204	161100	221191870	4375	4375	4375	4375	0
155	20250204	161000	221191870	4375	4375	4375	4375	0
156	20250204	160900	221191870	4375	4375	4375	4375	0
157	20250204	160800	221191870	4375	4375	4375	4375	0
158	20250204	160700	221191870	4375	4375	4375	4375	0
159	20250204	160600	221191870	4375	4375	4375	4375	0
160	20250204	160500	221191870	4375	4375	4375	4375	0
161	20250204	160400	221191870	4375	4375	4375	4375	0
162	20250204	160300	221191870	4375	4375	4375	4375	0
163	20250204	160200	221191870	4375	4375	4375	4375	0
164	20250204	160100	221191870	4375	4375	4375	4375	0
165	20250204	160000	221191870	4375	4375	4375	4375	0
166	20250204	155900	221191870	4375	4375	4375	4375	0
167	20250204	155800	221191870	4375	4375	4375	4375	0
168	20250204	155700	221191870	4375	4375	4375	4375	0
169	20250204	155600	221191870	4375	4375	4375	4375	0
170	20250204	155500	221191870	4375	4375	4375	4375	0
171	20250204	155400	221191870	4375	4375	4375	4375	0
172	20250204	155300	221191870	4375	4375	4375	4375	0
173	20250204	155200	221191870	4375	4375	4375	4375	0
174	20250204	155100	221191870	4375	4375	4375	4375	0
175	20250204	155000	221191870	4375	4375	4375	4375	0
176	20250204	154900	221191870	4375	4375	4375	4375	0
177	20250204	154800	221191870	4375	4375	4375	4375	0
178	20250204	154700	221191870	4375	4375	4375	4375	0
179	20250204	154600	221191870	4375	4375	4375	4375	0
180	20250204	154500	221191870	4375	4375	4375	4375	0
181	20250204	154400	221191870	4375	4375	4375	4375	0
182	20250204	154300	221191870	4375	4375	4375	4375	506
183	20250204	154200	221191870	4375	4375	4375	4375	0
184	20250204	154100	221191870	4375	4375	4375	4375	0
185	20250204	154000	221191870	4375	4375	4375	4375	0
186	20250204	153900	221191870	4375	4375	4375	4375	0
187	20250204	153800	221191870	4375	4375	4375	4375	0
188	20250204	153700	221191870	4375	4375	4375	4375	0
189	20250204	153600	221191870	4375	4375	4375	4375	0
190	20250204	153500	221191870	4375	4375	4375	4375	0
191	20250204	153400	221191870	4375	4375	4375	4375	0
192	20250204	153300	221191870	4375	4375	4375	4375	0
193	20250204	153200	221191870	4375	4375	4375	4375	0
194	20250204	153100	221191870	4375	4375	4375	4375	0
195	20250204	153000	221191870	4375	4375	4375	4375	506
196	20250204	152900	218978120	4355	4355	4355	4355	0
197	20250204	152800	218978120	4355	4355	4355	4355	0
198	20250204	152700	218978120	4355	4355	4355	4355	0
199	20250204	152600	218978120	4355	4355	4355	4355	0
200	20250204	152500	218978120	4355	4355	4355	4355	0
201	20250204	152400	218978120	4355	4355	4355	4355	0
202	20250204	152300	218978120	4355	4355	4355	4355	0
203	20250204	152200	218978120	4355	4355	4355	4355	0
204	20250204	152100	218978120	4355	4355	4355	4355	0
205	20250204	152000	218978120	4355	4355	4355	4355	0
206	20250204	151900	218978120	4355	4355	4355	4355	22
207	20250204	151800	218882310	4360	4325	4360	4325	41
208	20250204	151700	218704690	4360	4325	4360	4325	24
209	20250204	151600	218600855	4325	4360	4365	4325	52
210	20250204	151500	218375625	4330	4330	4330	4330	23
211	20250204	151400	218276035	4335	4360	4360	4335	126
212	20250204	151300	217729575	4335	4335	4370	4335	70
213	20250204	151200	217425390	4320	4315	4335	4315	75
214	20250204	151100	217101125	4310	4310	4330	4305	57
215	20250204	151000	216855490	4330	4305	4330	4305	26
216	20250204	150900	216743510	4335	4305	4335	4305	47
217	20250204	150800	216541145	4335	4305	4335	4305	26
218	20250204	150700	216429125	4310	4310	4310	4305	97
219	20250204	150600	216011065	4310	4310	4310	4310	24
220	20250204	150500	215907625	4310	4310	4310	4310	56
221	20250204	150400	215666265	4310	4315	4315	4310	76
222	20250204	150300	215338475	4345	4320	4345	4320	24
223	20250204	150200	215234770	4345	4310	4345	4310	51
224	20250204	150100	215014820	4310	4345	4345	4310	25
225	20250204	150000	214907000	4310	4315	4315	4310	46
226	20250204	145900	214708665	4315	4315	4315	4315	23
227	20250204	145800	214609420	4315	4345	4345	4315	50
228	20250204	145700	214393580	4315	4315	4315	4315	46
229	20250204	145600	214195090	4315	4315	4315	4315	23
230	20250204	145500	214095845	4350	4310	4350	4310	56
231	20250204	145400	213854185	4310	4310	4310	4310	23
232	20250204	145300	213755055	4310	4305	4335	4305	90
233	20250204	145200	213366270	4315	4315	4315	4310	961
234	20250204	145100	209219660	4315	4305	4315	4305	48
235	20250204	145000	209012780	4310	4310	4310	4310	45
236	20250204	144900	208818830	4310	4315	4315	4310	23
237	20250204	144800	208719590	4320	4360	4360	4320	50
238	20250204	144700	208503350	4330	4330	4330	4330	23
239	20250204	144600	208403760	4335	4340	4340	4335	86
240	20250204	144500	208030835	4340	4370	4370	4340	25
241	20250204	144400	207922305	4340	4370	4370	4335	57
242	20250204	144300	207674740	4335	4305	4385	4305	184
243	20250204	144200	206874305	4305	4335	4335	4305	43
244	20250204	144100	206688590	4305	4305	4305	4305	47
245	20250204	144000	206486255	4310	4310	4310	4310	23
246	20250204	143900	206387125	4315	4320	4320	4315	46
247	20250204	143800	206188520	4360	4325	4360	4325	25
248	20250204	143700	206080325	4330	4340	4365	4310	127
249	20250204	143600	205530120	4345	4360	4385	4345	147
250	20250204	143500	204888470	4360	4335	4360	4320	223
251	20250204	143400	203918400	4325	4305	4330	4305	235
252	20250204	143300	202905545	4305	4305	4305	4305	24
253	20250204	143200	202802225	4305	4310	4310	4305	46
254	20250204	143100	202604080	4310	4310	4310	4310	23
255	20250204	143000	202504950	4310	4310	4310	4310	47
256	20250204	142900	202302380	4310	4310	4310	4310	47
257	20250204	142800	202099810	4310	4310	4310	4310	23
258	20250204	142700	202000680	4340	4300	4345	4300	58
259	20250204	142600	201750470	4330	4300	4330	4300	50
260	20250204	142500	201534705	4300	4300	4325	4300	84
261	20250204	142400	201172555	4325	4295	4325	4295	26
262	20250204	142300	201060795	4295	4295	4295	4295	46
263	20250204	142200	200863225	4295	4295	4295	4295	147
264	20250204	142100	200231860	4295	4295	4295	4295	23
265	20250204	142000	200133075	4300	4300	4300	4300	46
266	20250204	141900	199935275	4300	4300	4300	4300	24
267	20250204	141800	199832075	4310	4335	4335	4310	57
268	20250204	141700	199586130	4310	4335	4335	4300	633
269	20250204	141600	196851420	4340	4340	4355	4340	39
270	20250204	141500	196682130	4345	4345	4345	4345	53
271	20250204	141400	196451845	4345	4345	4345	4345	23
272	20250204	141300	196351910	4345	4345	4345	4345	46
273	20250204	141200	196152040	4345	4345	4345	4345	23
274	20250204	141100	196052105	4345	4345	4365	4345	50
275	20250204	141000	195834795	4345	4345	4345	4345	23
276	20250204	140900	195734860	4345	4345	4345	4345	46
277	20250204	140800	195534990	4345	4345	4345	4345	47
278	20250204	140700	195330775	4345	4345	4345	4345	23
279	20250204	140600	195230840	4345	4345	4345	4345	46
280	20250204	140500	195030970	4355	4355	4355	4355	45
281	20250204	140400	194834995	4355	4355	4355	4350	196
282	20250204	140300	193981780	4355	4375	4375	4355	28
283	20250204	140200	193859740	4350	4375	4375	4345	48
284	20250204	140100	193651005	4345	4345	4345	4345	47
285	20250204	140000	193446790	4380	4345	4380	4345	26
286	20250204	135900	193333715	4380	4345	4380	4345	62
287	20250204	135800	193063860	4345	4345	4345	4345	23
288	20250204	135700	192963925	4345	4345	4345	4345	46
289	20250204	135600	192764055	4345	4345	4345	4345	23
290	20250204	135500	192664120	4345	4375	4375	4345	260
291	20250204	135400	191528030	4375	4375	4375	4375	2
292	20250204	135300	191519280	4335	4335	4335	4335	0
293	20250204	135200	191519280	4335	4335	4335	4335	98
294	20250204	135100	191094450	4340	4340	4340	4340	0
295	20250204	135000	191094450	4340	4340	4340	4340	0
296	20250204	134900	191094450	4340	4360	4380	4340	128
297	20250204	134800	190537975	4360	4360	4360	4360	0
298	20250204	134700	190537975	4360	4360	4360	4360	5
299	20250204	134600	190516175	4335	4335	4335	4335	98
300	20250204	134500	190091345	4335	4335	4335	4335	0
301	20250204	134400	190091345	4335	4335	4335	4335	98
302	20250204	134300	189666515	4335	4335	4335	4335	0
303	20250204	134200	189666515	4335	4335	4335	4335	0
304	20250204	134100	189666515	4335	4335	4335	4335	98
305	20250204	134000	189241685	4335	4335	4335	4335	0
306	20250204	133900	189241685	4335	4335	4335	4335	0
307	20250204	133800	189241685	4335	4335	4335	4335	98
308	20250204	133700	188816855	4335	4335	4335	4335	1
309	20250204	133600	188812520	4370	4370	4370	4370	3
310	20250204	133500	188799410	4340	4340	4340	4340	98
311	20250204	133400	188374090	4370	4365	4370	4365	100
312	20250204	133300	187937100	4370	4345	4370	4340	108
313	20250204	133200	187467795	4345	4345	4345	4345	0
314	20250204	133100	187467795	4345	4345	4345	4345	0
315	20250204	133000	187467795	4345	4345	4345	4345	98
316	20250204	132900	187041985	4345	4345	4345	4345	0
317	20250204	132800	187041985	4345	4345	4345	4345	0
318	20250204	132700	187041985	4345	4345	4345	4345	98
319	20250204	132600	186616175	4350	4350	4350	4350	0
320	20250204	132500	186616175	4350	4350	4350	4350	0
321	20250204	132400	186616175	4350	4350	4350	4350	98
322	20250204	132300	186189875	4385	4385	4385	4385	0
323	20250204	132200	186189875	4385	4385	4385	4385	229
324	20250204	132100	185185710	4350	4395	4395	4350	1106
325	20250204	132000	180364530	4360	4360	4360	4360	0
326	20250204	131900	180364530	4360	4365	4365	4360	698
327	20250204	131800	177320785	4370	4370	4370	4370	11
328	20250204	131700	177272715	4370	4370	4370	4370	0
329	20250204	131600	177272715	4370	4370	4370	4370	148
330	20250204	131500	176625955	4370	4370	4370	4370	14
331	20250204	131400	176564775	4400	4400	4400	4400	1
332	20250204	131300	176560375	4370	4395	4400	4370	199
333	20250204	131200	175688215	4375	4375	4375	4375	0
334	20250204	131100	175688215	4375	4375	4375	4375	300
335	20250204	131000	174375715	4375	4375	4375	4375	98
336	20250204	130900	173946965	4375	4375	4375	4375	0
337	20250204	130800	173946965	4375	4375	4375	4375	98
338	20250204	130700	173518215	4375	4375	4375	4375	0
339	20250204	130600	173518215	4375	4375	4375	4375	0
340	20250204	130500	173518215	4375	4375	4375	4375	98
341	20250204	130400	173089465	4410	4410	4410	4410	10
342	20250204	130300	173045365	4405	4405	4405	4405	200
343	20250204	130200	172164365	4375	4375	4375	4375	98
344	20250204	130100	171735615	4370	4370	4370	4370	0
345	20250204	130000	171735615	4370	4370	4370	4370	0
346	20250204	125900	171735615	4370	4370	4370	4370	97
347	20250204	125800	171311725	4405	4405	4405	4405	1
348	20250204	125700	171307320	4370	4370	4370	4370	120
349	20250204	125600	170782920	4410	4390	4410	4390	4932
350	20250204	125500	149082190	4360	4360	4360	4360	0
351	20250204	125400	149082190	4360	4390	4390	4360	198
352	20250204	125300	148215910	4390	4390	4390	4390	0
353	20250204	125200	148215910	4390	4355	4390	4355	521
354	20250204	125100	145928860	4360	4360	4360	4360	94
355	20250204	125000	145519020	4365	4365	4365	4365	0
356	20250204	124900	145519020	4365	4365	4365	4365	0
357	20250204	124800	145519020	4365	4365	4365	4360	104
358	20250204	124700	145065090	4400	4385	4400	4385	147
359	20250204	124600	144419205	4355	4360	4360	4355	198
360	20250204	124500	143556425	4360	4360	4360	4360	0
361	20250204	124400	143556425	4360	4360	4360	4360	0
362	20250204	124300	143556425	4360	4365	4365	4360	198
363	20250204	124200	142692655	4400	4395	4400	4395	100
364	20250204	124100	142252885	4400	4385	4400	4385	1100
365	20250204	124000	137419225	4385	4365	4385	4365	99
366	20250204	123900	136987070	4360	4375	4390	4360	281
367	20250204	123800	135759720	4340	4340	4340	4340	89
368	20250204	123700	135373460	4340	4340	4340	4340	98
369	20250204	123600	134948140	4340	4340	4340	4340	0
370	20250204	123500	134948140	4340	4345	4345	4340	98
371	20250204	123400	134522345	4350	4350	4350	4350	0
372	20250204	123300	134522345	4350	4350	4350	4350	0
373	20250204	123200	134522345	4350	4350	4350	4350	98
374	20250204	123100	134096045	4350	4350	4350	4350	0
375	20250204	123000	134096045	4350	4350	4350	4350	0
376	20250204	122900	134096045	4350	4350	4350	4350	98
377	20250204	122800	133669745	4355	4355	4355	4355	0
378	20250204	122700	133669745	4355	4355	4355	4355	0
379	20250204	122600	133669745	4355	4355	4355	4355	98
380	20250204	122500	133242955	4355	4355	4355	4355	0
381	20250204	122400	133242955	4355	4355	4355	4355	0
382	20250204	122300	133242955	4355	4385	4385	4355	103
383	20250204	122200	132794240	4385	4385	4385	4385	3
384	20250204	122100	132781085	4380	4350	4380	4350	109
385	20250204	122000	132306605	4385	4385	4385	4385	0
386	20250204	121900	132306605	4385	4350	4385	4350	452
387	20250204	121800	130326405	4355	4360	4360	4355	46
388	20250204	121700	130126000	4395	4395	4395	4395	0
389	20250204	121600	130126000	4395	4355	4395	4355	32
390	20250204	121500	129985815	4360	4360	4360	4360	91
391	20250204	121400	129589055	4360	4360	4360	4360	0
392	20250204	121300	129589055	4360	4360	4360	4360	0
393	20250204	121200	129589055	4360	4360	4360	4360	98
394	20250204	121100	129161775	4355	4355	4355	4355	0
395	20250204	121000	129161775	4355	4355	4355	4355	98
396	20250204	120900	128734985	4385	4385	4385	4385	0
397	20250204	120800	128734985	4385	4385	4385	4385	4
398	20250204	120700	128717445	4355	4360	4360	4355	98
399	20250204	120600	128290335	4360	4360	4360	4360	0
400	20250204	120500	128290335	4360	4360	4360	4360	72
401	20250204	120400	127976415	4365	4365	4365	4365	26
402	20250204	120300	127862925	4400	4395	4400	4395	130
403	20250204	120200	127291000	4360	4360	4360	4360	26
404	20250204	120100	127177640	4365	4365	4365	4365	72
405	20250204	120000	126863360	4365	4365	4365	4365	0
406	20250204	115900	126863360	4365	4370	4370	4365	98
407	20250204	115800	126435135	4400	4400	4400	4400	0
408	20250204	115700	126435135	4400	4400	4400	4400	0
409	20250204	115600	126435135	4400	4370	4400	4370	100
410	20250204	115500	125998080	4395	4395	4395	4395	10
411	20250204	115400	125954130	4370	4370	4370	4370	0
412	20250204	115300	125954130	4370	4370	4370	4370	102
413	20250204	115200	125508390	4400	4395	4400	4395	150
414	20250204	115100	124848485	4395	4395	4395	4395	2
415	20250204	115000	124839695	4365	4365	4365	4365	98
416	20250204	114900	124411925	4395	4390	4395	4390	10
417	20250204	114800	124368020	4355	4360	4360	4355	248
418	20250204	114700	123287335	4355	4355	4355	4355	0
419	20250204	114600	123287335	4355	4355	4355	4355	5
420	20250204	114500	123265560	4360	4365	4365	4360	93
421	20250204	114400	122859875	4375	4375	4375	4375	0
422	20250204	114300	122859875	4375	4375	4375	4375	0
423	20250204	114200	122859875	4375	4370	4375	4365	224
424	20250204	114100	121881365	4370	4370	4370	4370	0
425	20250204	114000	121881365	4370	4370	4370	4370	0
426	20250204	113900	121881365	4370	4370	4400	4370	100
427	20250204	113800	121444335	4370	4370	4370	4370	0
428	20250204	113700	121444335	4370	4370	4370	4370	98
429	20250204	113600	121016075	4400	4395	4400	4395	30
430	20250204	113500	120884195	4370	4370	4370	4370	0
431	20250204	113400	120884195	4370	4375	4375	4370	405
432	20250204	113300	119113855	4375	4375	4375	4375	0
433	20250204	113200	119113855	4375	4375	4375	4375	0
434	20250204	113100	119113855	4375	4375	4375	4375	98
435	20250204	113000	118685105	4410	4405	4410	4405	10
436	20250204	112900	118641030	4405	4405	4405	4405	20
437	20250204	112800	118552930	4375	4375	4375	4375	98
438	20250204	112700	118124180	4375	4375	4375	4375	0
439	20250204	112600	118124180	4375	4375	4375	4375	125
440	20250204	112500	117577305	4375	4375	4375	4375	98
441	20250204	112400	117148555	4410	4395	4410	4395	11
442	20250204	112300	117100135	4410	4395	4410	4365	1498
443	20250204	112200	110506285	4395	4365	4395	4365	10
444	20250204	112100	110462455	4360	4360	4360	4360	100
445	20250204	112000	110026455	4365	4365	4365	4365	99
446	20250204	111900	109594320	4395	4395	4395	4395	0
447	20250204	111800	109594320	4395	4395	4395	4395	1
448	20250204	111700	109589925	4360	4365	4365	4360	1378
449	20250204	111600	103575445	4400	4365	4400	4365	2
450	20250204	111500	103566680	4365	4365	4365	4365	0
451	20250204	111400	103566680	4365	4365	4365	4365	98
452	20250204	111300	103138910	4370	4405	4405	4370	400
453	20250204	111200	101387315	4410	4375	4410	4375	127
454	20250204	111100	100830890	4405	4405	4405	4405	0
455	20250204	111000	100830890	4405	4365	4410	4365	2412
456	20250204	110900	90201180	4370	4375	4375	4370	14
457	20250204	110800	90139970	4375	4375	4375	4375	0
458	20250204	110700	90139970	4375	4370	4410	4370	281
459	20250204	110600	88908570	4370	4340	4370	4335	195
460	20250204	110500	88061450	4305	4415	4415	4305	822
461	20250204	110400	84474400	4415	4385	4415	4385	2500
462	20250204	110300	73460720	4355	4385	4390	4355	348
463	20250204	110200	71936780	4390	4360	4390	4360	1000
464	20250204	110100	67557505	4330	4330	4330	4330	98
465	20250204	110000	67133165	4330	4330	4330	4330	0
466	20250204	105900	67133165	4330	4330	4330	4330	0
467	20250204	105800	67133165	4330	4330	4330	4330	98
468	20250204	105700	66708825	4335	4335	4335	4335	0
469	20250204	105600	66708825	4335	4335	4335	4335	0
470	20250204	105500	66708825	4335	4335	4335	4335	98
471	20250204	105400	66283995	4365	4365	4365	4365	0
472	20250204	105300	66283995	4365	4365	4365	4365	20
473	20250204	105200	66196695	4335	4370	4370	4335	199
474	20250204	105100	65330495	4370	4330	4370	4330	200
475	20250204	105000	64462505	4320	4325	4325	4320	98
476	20250204	104900	64039075	4330	4330	4330	4330	0
477	20250204	104800	64039075	4330	4330	4330	4330	206
478	20250204	104700	63147095	4330	4330	4330	4330	98
479	20250204	104600	62722755	4330	4330	4330	4330	0
480	20250204	104500	62722755	4330	4335	4335	4330	107
481	20250204	104400	62259015	4340	4340	4340	4340	1
482	20250204	104300	62254675	4365	4365	4365	4365	0
483	20250204	104200	62254675	4365	4365	4365	4365	0
484	20250204	104100	62254675	4365	4365	4365	4365	0
485	20250204	104000	62254675	4365	4365	4365	4365	0
486	20250204	103900	62254675	4365	4340	4365	4340	400
487	20250204	103800	60508925	4340	4340	4340	4340	0
488	20250204	103700	60508925	4340	4340	4340	4340	0
489	20250204	103600	60508925	4340	4340	4340	4340	0
490	20250204	103500	60508925	4340	4340	4340	4340	0
491	20250204	103400	60508925	4340	4340	4340	4340	0
492	20250204	103300	60508925	4340	4345	4345	4340	617
493	20250204	103200	57829595	4365	4365	4365	4365	10
494	20250204	103100	57785945	4365	4365	4365	4365	0
495	20250204	103000	57785945	4365	4365	4365	4365	0
496	20250204	102900	57785945	4365	4365	4365	4365	0
497	20250204	102800	57785945	4365	4365	4365	4365	0
498	20250204	102700	57785945	4365	4365	4365	4365	0
499	20250204	102600	57785945	4365	4345	4365	4345	521
500	20250204	102500	55522180	4375	4375	4375	4375	0
501	20250204	102400	55522180	4375	4375	4375	4375	0
502	20250204	102300	55522180	4375	4375	4375	4375	0
503	20250204	102200	55522180	4375	4375	4375	4375	0
504	20250204	102100	55522180	4375	4375	4375	4375	0
505	20250204	102000	55522180	4375	4375	4375	4375	0
506	20250204	101900	55522180	4375	4375	4375	4375	0
507	20250204	101800	55522180	4375	4375	4375	4375	0
508	20250204	101700	55522180	4375	4375	4375	4375	0
509	20250204	101600	55522180	4375	4375	4375	4375	0
510	20250204	101500	55522180	4375	4375	4375	4375	0
511	20250204	101400	55522180	4375	4375	4375	4375	0
512	20250204	101300	55522180	4375	4375	4375	4375	0
513	20250204	101200	55522180	4375	4375	4375	4375	0
514	20250204	101100	55522180	4375	4375	4375	4375	0
515	20250204	101000	55522180	4375	4375	4375	4375	0
516	20250204	100900	55522180	4375	4375	4375	4375	37
517	20250204	100800	55360305	4375	4370	4375	4370	30
518	20250204	100700	55229155	4370	4370	4370	4345	7
519	20250204	100600	55198670	4375	4375	4375	4375	5
520	20250204	100500	55176795	4375	4375	4375	4375	1
521	20250204	100400	55172420	4345	4375	4375	4345	5
522	20250204	100300	55150585	4375	4375	4375	4375	5
523	20250204	100200	55128710	4375	4375	4375	4375	5
524	20250204	100100	55106835	4375	4370	4375	4370	42
525	20250204	100000	54923290	4370	4370	4370	4370	0
526	20250204	095900	54923290	4370	4370	4370	4370	250
527	20250204	095800	53830790	4375	4375	4375	4375	2
528	20250204	095700	53822040	4375	4370	4375	4370	848
529	20250204	095600	50112190	4375	4375	4375	4375	0
530	20250204	095500	50112190	4375	4375	4375	4375	0
531	20250204	095400	50112190	4375	4375	4375	4375	0
532	20250204	095300	50112190	4375	4375	4375	4375	0
533	20250204	095200	50112190	4375	4375	4375	4375	1
534	20250204	095100	50107815	4370	4370	4370	4370	95
535	20250204	095000	49692665	4375	4375	4375	4375	1
536	20250204	094900	49688290	4370	4370	4370	4370	618
537	20250204	094800	46987630	4370	4370	4370	4370	90
538	20250204	094700	46594330	4365	4365	4365	4365	1
539	20250204	094600	46589965	4365	4365	4365	4365	84
540	20250204	094500	46223305	4370	4370	4370	4370	0
541	20250204	094400	46223305	4370	4370	4370	4370	0
542	20250204	094300	46223305	4370	4370	4370	4370	0
543	20250204	094200	46223305	4370	4370	4370	4370	1
544	20250204	094100	46218935	4370	4370	4370	4370	0
545	20250204	094000	46218935	4370	4365	4370	4365	132
546	20250204	093900	45642735	4365	4365	4365	4365	304
547	20250204	093800	44315775	4365	4365	4365	4365	10
548	20250204	093700	44272125	4365	4365	4365	4365	0
549	20250204	093600	44272125	4365	4360	4365	4360	218
550	20250204	093500	43321460	4355	4350	4355	4350	313
551	20250204	093400	41959700	4350	4345	4350	4315	19
552	20250204	093300	41877445	4350	4315	4350	4315	25
553	20250204	093200	41768910	4315	4340	4350	4315	2063
554	20250204	093100	32801920	4345	4340	4345	4340	86
555	20250204	093000	32428670	4345	4345	4345	4340	120
556	20250204	092900	31907850	4340	4340	4340	4340	341
557	20250204	092800	30427910	4335	4335	4335	4335	0
558	20250204	092700	30427910	4335	4335	4335	4335	13
559	20250204	092600	30371555	4335	4335	4335	4335	6
560	20250204	092500	30345545	4300	4300	4300	4300	3
561	20250204	092400	30332645	4330	4330	4330	4330	130
562	20250204	092300	29769745	4330	4330	4330	4330	0
563	20250204	092200	29769745	4330	4330	4330	4330	30
564	20250204	092100	29639845	4300	4300	4300	4300	26
565	20250204	092000	29528045	4300	4300	4330	4300	1456
566	20250204	091900	23230155	4295	4295	4295	4295	54
567	20250204	091800	22998225	4295	4295	4295	4295	54
568	20250204	091700	22766295	4295	4295	4295	4295	250
569	20250204	091600	21692545	4295	4295	4295	4295	50
570	20250204	091500	21477795	4270	4270	4305	4270	67
571	20250204	091400	21190445	4265	4260	4265	4260	11
572	20250204	091300	21143550	4255	4240	4255	4210	68
573	20250204	091200	20855755	4250	4280	4280	4215	101
574	20250204	091100	20426540	4305	4305	4305	4305	0
575	20250204	091000	20426540	4305	4305	4305	4305	0
576	20250204	090900	20426540	4305	4305	4305	4305	10
577	20250204	090800	20383490	4280	4280	4280	4280	170
578	20250204	090700	19655890	4305	4275	4305	4275	15
579	20250204	090600	19591735	4300	4300	4300	4300	0
580	20250204	090500	19591735	4300	4245	4300	4245	2464
581	20250204	090400	9039130	4240	4240	4240	4240	29
582	20250204	090300	8916170	4230	4230	4235	4230	524
583	20250204	090200	6699615	4230	4230	4230	4230	710
584	20250204	090100	3696315	4230	4230	4230	4230	0
585	20250204	090000	3696315	4230	4190	4230	4190	882