KissMeData/053450/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193400	282949510	5880	5880	5880	5880	2875
3	20250204	193300	282949510	5880	5880	5880	5880	0
4	20250204	193200	282949510	5880	5880	5880	5880	0
5	20250204	193100	282949510	5880	5880	5880	5880	0
6	20250204	193000	282949510	5880	5880	5880	5880	0
7	20250204	192900	282949510	5880	5880	5880	5880	0
8	20250204	192800	282949510	5880	5880	5880	5880	0
9	20250204	192700	282949510	5880	5880	5880	5880	0
10	20250204	192600	282949510	5880	5880	5880	5880	0
11	20250204	192500	282949510	5880	5880	5880	5880	0
12	20250204	192400	282949510	5880	5880	5880	5880	0
13	20250204	192300	282949510	5880	5880	5880	5880	0
14	20250204	192200	282949510	5880	5880	5880	5880	0
15	20250204	192100	282949510	5880	5880	5880	5880	0
16	20250204	192000	282949510	5880	5880	5880	5880	0
17	20250204	191900	282949510	5880	5880	5880	5880	0
18	20250204	191800	282949510	5880	5880	5880	5880	0
19	20250204	191700	282949510	5880	5880	5880	5880	0
20	20250204	191600	282949510	5880	5880	5880	5880	0
21	20250204	191500	282949510	5880	5880	5880	5880	0
22	20250204	191400	282949510	5880	5880	5880	5880	0
23	20250204	191300	282949510	5880	5880	5880	5880	0
24	20250204	191200	282949510	5880	5880	5880	5880	0
25	20250204	191100	282949510	5880	5880	5880	5880	0
26	20250204	191000	282949510	5880	5880	5880	5880	0
27	20250204	190900	282949510	5880	5880	5880	5880	0
28	20250204	190800	282949510	5880	5880	5880	5880	0
29	20250204	190700	282949510	5880	5880	5880	5880	0
30	20250204	190600	282949510	5880	5880	5880	5880	0
31	20250204	190500	282949510	5880	5880	5880	5880	0
32	20250204	190400	282949510	5880	5880	5880	5880	2875
33	20250204	190300	282949510	5880	5880	5880	5880	0
34	20250204	190200	282949510	5880	5880	5880	5880	0
35	20250204	190100	282949510	5880	5880	5880	5880	0
36	20250204	190000	282949510	5880	5880	5880	5880	0
37	20250204	185900	282949510	5880	5880	5880	5880	0
38	20250204	185800	282949510	5880	5880	5880	5880	0
39	20250204	185700	282949510	5880	5880	5880	5880	0
40	20250204	185600	282949510	5880	5880	5880	5880	0
41	20250204	185500	282949510	5880	5880	5880	5880	0
42	20250204	185400	282949510	5880	5880	5880	5880	0
43	20250204	185300	282949510	5880	5880	5880	5880	0
44	20250204	185200	282949510	5880	5880	5880	5880	0
45	20250204	185100	282949510	5880	5880	5880	5880	0
46	20250204	185000	282949510	5880	5880	5880	5880	0
47	20250204	184900	282949510	5880	5880	5880	5880	0
48	20250204	184800	282949510	5880	5880	5880	5880	0
49	20250204	184700	282949510	5880	5880	5880	5880	0
50	20250204	184600	282949510	5880	5880	5880	5880	0
51	20250204	184500	282949510	5880	5880	5880	5880	0
52	20250204	184400	282949510	5880	5880	5880	5880	0
53	20250204	184300	282949510	5880	5880	5880	5880	0
54	20250204	184200	282949510	5880	5880	5880	5880	0
55	20250204	184100	282949510	5880	5880	5880	5880	0
56	20250204	184000	282949510	5880	5880	5880	5880	0
57	20250204	183900	282949510	5880	5880	5880	5880	0
58	20250204	183800	282949510	5880	5880	5880	5880	0
59	20250204	183700	282949510	5880	5880	5880	5880	0
60	20250204	183600	282949510	5880	5880	5880	5880	0
61	20250204	183500	282949510	5880	5880	5880	5880	0
62	20250204	183400	282949510	5880	5880	5880	5880	2875
63	20250204	183300	282949510	5880	5880	5880	5880	0
64	20250204	183200	282949510	5880	5880	5880	5880	0
65	20250204	183100	282949510	5880	5880	5880	5880	0
66	20250204	183000	282949510	5880	5880	5880	5880	0
67	20250204	182900	282949510	5880	5880	5880	5880	0
68	20250204	182800	282949510	5880	5880	5880	5880	0
69	20250204	182700	282949510	5880	5880	5880	5880	0
70	20250204	182600	282949510	5880	5880	5880	5880	0
71	20250204	182500	282949510	5880	5880	5880	5880	0
72	20250204	182400	282949510	5880	5880	5880	5880	0
73	20250204	182300	282949510	5880	5880	5880	5880	0
74	20250204	182200	282949510	5880	5880	5880	5880	0
75	20250204	182100	282949510	5880	5880	5880	5880	0
76	20250204	182000	282949510	5880	5880	5880	5880	0
77	20250204	181900	282949510	5880	5880	5880	5880	0
78	20250204	181800	282949510	5880	5880	5880	5880	0
79	20250204	181700	282949510	5880	5880	5880	5880	0
80	20250204	181600	282949510	5880	5880	5880	5880	0
81	20250204	181500	282949510	5880	5880	5880	5880	0
82	20250204	181400	282949510	5880	5880	5880	5880	0
83	20250204	181300	282949510	5880	5880	5880	5880	0
84	20250204	181200	282949510	5880	5880	5880	5880	0
85	20250204	181100	282949510	5880	5880	5880	5880	0
86	20250204	181000	282949510	5880	5880	5880	5880	0
87	20250204	180900	282949510	5880	5880	5880	5880	0
88	20250204	180800	282949510	5880	5880	5880	5880	0
89	20250204	180700	282949510	5880	5880	5880	5880	0
90	20250204	180600	282949510	5880	5880	5880	5880	0
91	20250204	180500	282949510	5880	5880	5880	5880	0
92	20250204	180400	282949510	5880	5880	5880	5880	2875
93	20250204	180300	282949510	5880	5880	5880	5880	0
94	20250204	180200	282949510	5880	5880	5880	5880	0
95	20250204	180100	282949510	5880	5880	5880	5880	0
96	20250204	180000	282949510	5880	5880	5880	5880	0
97	20250204	175900	282949510	5880	5880	5880	5880	0
98	20250204	175800	282949510	5880	5880	5880	5880	0
99	20250204	175700	282949510	5880	5880	5880	5880	0
100	20250204	175600	282949510	5880	5880	5880	5880	0
101	20250204	175500	282949510	5880	5880	5880	5880	0
102	20250204	175400	282949510	5880	5880	5880	5880	0
103	20250204	175300	282949510	5880	5880	5880	5880	0
104	20250204	175200	282949510	5880	5880	5880	5880	0
105	20250204	175100	282949510	5880	5880	5880	5880	0
106	20250204	175000	282949510	5880	5880	5880	5880	0
107	20250204	174900	282949510	5880	5880	5880	5880	0
108	20250204	174800	282949510	5880	5880	5880	5880	0
109	20250204	174700	282949510	5880	5880	5880	5880	0
110	20250204	174600	282949510	5880	5880	5880	5880	0
111	20250204	174500	282949510	5880	5880	5880	5880	0
112	20250204	174400	282949510	5880	5880	5880	5880	0
113	20250204	174300	282949510	5880	5880	5880	5880	0
114	20250204	174200	282949510	5880	5880	5880	5880	0
115	20250204	174100	282949510	5880	5880	5880	5880	0
116	20250204	174000	282949510	5880	5880	5880	5880	0
117	20250204	173900	282949510	5880	5880	5880	5880	0
118	20250204	173800	282949510	5880	5880	5880	5880	0
119	20250204	173700	282949510	5880	5880	5880	5880	0
120	20250204	173600	282949510	5880	5880	5880	5880	0
121	20250204	173500	282949510	5880	5880	5880	5880	0
122	20250204	173400	282949510	5880	5880	5880	5880	2875
123	20250204	173300	282949510	5880	5880	5880	5880	0
124	20250204	173200	282949510	5880	5880	5880	5880	0
125	20250204	173100	282949510	5880	5880	5880	5880	0
126	20250204	173000	282949510	5880	5880	5880	5880	0
127	20250204	172900	282949510	5880	5880	5880	5880	0
128	20250204	172800	282949510	5880	5880	5880	5880	0
129	20250204	172700	282949510	5880	5880	5880	5880	0
130	20250204	172600	282949510	5880	5880	5880	5880	0
131	20250204	172500	282949510	5880	5880	5880	5880	0
132	20250204	172400	282949510	5880	5880	5880	5880	0
133	20250204	172300	282949510	5880	5880	5880	5880	0
134	20250204	172200	282949510	5880	5880	5880	5880	0
135	20250204	172100	282949510	5880	5880	5880	5880	0
136	20250204	172000	282949510	5880	5880	5880	5880	0
137	20250204	171900	282949510	5880	5880	5880	5880	0
138	20250204	171800	282949510	5880	5880	5880	5880	0
139	20250204	171700	282949510	5880	5880	5880	5880	0
140	20250204	171600	282949510	5880	5880	5880	5880	0
141	20250204	171500	282949510	5880	5880	5880	5880	0
142	20250204	171400	282949510	5880	5880	5880	5880	0
143	20250204	171300	282949510	5880	5880	5880	5880	0
144	20250204	171200	282949510	5880	5880	5880	5880	0
145	20250204	171100	282949510	5880	5880	5880	5880	0
146	20250204	171000	282949510	5880	5880	5880	5880	0
147	20250204	170900	282949510	5880	5880	5880	5880	0
148	20250204	170800	282949510	5880	5880	5880	5880	0
149	20250204	170700	282949510	5880	5880	5880	5880	0
150	20250204	170600	282949510	5880	5880	5880	5880	0
151	20250204	170500	282949510	5880	5880	5880	5880	0
152	20250204	170400	282949510	5880	5880	5880	5880	2875
153	20250204	170300	282949510	5880	5880	5880	5880	0
154	20250204	170200	282949510	5880	5880	5880	5880	0
155	20250204	170100	282949510	5880	5880	5880	5880	0
156	20250204	170000	282949510	5880	5880	5880	5880	0
157	20250204	165900	282949510	5880	5880	5880	5880	0
158	20250204	165800	282949510	5880	5880	5880	5880	0
159	20250204	165700	282949510	5880	5880	5880	5880	0
160	20250204	165600	282949510	5880	5880	5880	5880	0
161	20250204	165500	282949510	5880	5880	5880	5880	0
162	20250204	165400	282949510	5880	5880	5880	5880	0
163	20250204	165300	282949510	5880	5880	5880	5880	0
164	20250204	165200	282949510	5880	5880	5880	5880	0
165	20250204	165100	282949510	5880	5880	5880	5880	0
166	20250204	165000	282949510	5880	5880	5880	5880	0
167	20250204	164900	282949510	5880	5880	5880	5880	0
168	20250204	164800	282949510	5880	5880	5880	5880	0
169	20250204	164700	282949510	5880	5880	5880	5880	0
170	20250204	164600	282949510	5880	5880	5880	5880	0
171	20250204	164500	282949510	5880	5880	5880	5880	0
172	20250204	164400	282949510	5880	5880	5880	5880	0
173	20250204	164300	282949510	5880	5880	5880	5880	0
174	20250204	164200	282949510	5880	5880	5880	5880	0
175	20250204	164100	282949510	5880	5880	5880	5880	0
176	20250204	164000	282949510	5880	5880	5880	5880	0
177	20250204	163900	282949510	5880	5880	5880	5880	0
178	20250204	163800	282949510	5880	5880	5880	5880	0
179	20250204	163700	282949510	5880	5880	5880	5880	0
180	20250204	163600	282949510	5880	5880	5880	5880	0
181	20250204	163500	282949510	5880	5880	5880	5880	0
182	20250204	163400	282949510	5880	5880	5880	5880	2875
183	20250204	163300	282949510	5880	5880	5880	5880	0
184	20250204	163200	282949510	5880	5880	5880	5880	0
185	20250204	163100	282949510	5880	5880	5880	5880	0
186	20250204	163000	282949510	5880	5880	5880	5880	0
187	20250204	162900	282949510	5880	5880	5880	5880	0
188	20250204	162800	282949510	5880	5880	5880	5880	0
189	20250204	162700	282949510	5880	5880	5880	5880	0
190	20250204	162600	282949510	5880	5880	5880	5880	0
191	20250204	162500	282949510	5880	5880	5880	5880	0
192	20250204	162400	282949510	5880	5880	5880	5880	0
193	20250204	162300	282949510	5880	5880	5880	5880	0
194	20250204	162200	282949510	5880	5880	5880	5880	0
195	20250204	162100	282949510	5880	5880	5880	5880	0
196	20250204	162000	282949510	5880	5880	5880	5880	0
197	20250204	161900	282949510	5880	5880	5880	5880	0
198	20250204	161800	282949510	5880	5880	5880	5880	0
199	20250204	161700	282949510	5880	5880	5880	5880	0
200	20250204	161600	282949510	5880	5880	5880	5880	0
201	20250204	161500	282949510	5880	5880	5880	5880	0
202	20250204	161400	282949510	5880	5880	5880	5880	0
203	20250204	161300	282949510	5880	5880	5880	5880	0
204	20250204	161200	282949510	5880	5880	5880	5880	0
205	20250204	161100	282949510	5880	5880	5880	5880	0
206	20250204	161000	282949510	5880	5880	5880	5880	0
207	20250204	160900	282949510	5880	5880	5880	5880	0
208	20250204	160800	282949510	5880	5880	5880	5880	0
209	20250204	160700	282949510	5880	5880	5880	5880	0
210	20250204	160600	282949510	5880	5880	5880	5880	0
211	20250204	160500	282949510	5880	5880	5880	5880	0
212	20250204	160400	282949510	5880	5880	5880	5880	2875
213	20250204	160300	282949510	5880	5880	5880	5880	0
214	20250204	160200	282949510	5880	5880	5880	5880	0
215	20250204	160100	282949510	5880	5880	5880	5880	0
216	20250204	160000	282949510	5880	5880	5880	5880	0
217	20250204	155900	282949510	5880	5880	5880	5880	0
218	20250204	155800	282949510	5880	5880	5880	5880	0
219	20250204	155700	282949510	5880	5880	5880	5880	0
220	20250204	155600	282949510	5880	5880	5880	5880	0
221	20250204	155500	282949510	5880	5880	5880	5880	0
222	20250204	155400	282949510	5880	5880	5880	5880	0
223	20250204	155300	282949510	5880	5880	5880	5880	0
224	20250204	155200	282949510	5880	5880	5880	5880	0
225	20250204	155100	282949510	5880	5880	5880	5880	0
226	20250204	155000	282949510	5880	5880	5880	5880	0
227	20250204	154900	282949510	5880	5880	5880	5880	0
228	20250204	154800	282949510	5880	5880	5880	5880	0
229	20250204	154700	282949510	5880	5880	5880	5880	0
230	20250204	154600	282949510	5880	5880	5880	5880	0
231	20250204	154500	282949510	5880	5880	5880	5880	0
232	20250204	154400	282949510	5880	5880	5880	5880	0
233	20250204	154300	282949510	5880	5880	5880	5880	0
234	20250204	154200	282949510	5880	5880	5880	5880	0
235	20250204	154100	282949510	5880	5880	5880	5880	0
236	20250204	154000	282949510	5880	5880	5880	5880	0
237	20250204	153900	282949510	5880	5880	5880	5880	0
238	20250204	153800	282949510	5880	5880	5880	5880	0
239	20250204	153700	282949510	5880	5880	5880	5880	0
240	20250204	153600	282949510	5880	5880	5880	5880	0
241	20250204	153500	282949510	5880	5880	5880	5880	0
242	20250204	153400	282949510	5880	5880	5880	5880	2875
243	20250204	153300	282949510	5880	5880	5880	5880	0
244	20250204	153200	282949510	5880	5880	5880	5880	0
245	20250204	153100	282949510	5880	5880	5880	5880	0
246	20250204	153000	282949510	5880	5880	5880	5880	2875
247	20250204	152900	266044510	5870	5870	5870	5870	0
248	20250204	152800	266044510	5870	5870	5870	5870	0
249	20250204	152700	266044510	5870	5870	5870	5870	0
250	20250204	152600	266044510	5870	5870	5870	5870	0
251	20250204	152500	266044510	5870	5870	5870	5870	0
252	20250204	152400	266044510	5870	5870	5870	5870	0
253	20250204	152300	266044510	5870	5870	5870	5870	0
254	20250204	152200	266044510	5870	5870	5870	5870	0
255	20250204	152100	266044510	5870	5870	5870	5870	0
256	20250204	152000	266044510	5870	5870	5870	5870	0
257	20250204	151900	266044510	5870	5850	5870	5850	268
258	20250204	151800	264473540	5860	5850	5870	5850	83
259	20250204	151700	263987590	5870	5870	5870	5870	1
260	20250204	151600	263981720	5860	5870	5870	5850	54
261	20250204	151500	263665780	5870	5850	5870	5840	73
262	20250204	151400	263239320	5850	5850	5850	5850	12
263	20250204	151300	263169120	5850	5850	5850	5850	0
264	20250204	151200	263169120	5850	5850	5850	5850	26
265	20250204	151100	263017020	5870	5870	5870	5870	0
266	20250204	151000	263017020	5870	5870	5870	5840	47
267	20250204	150900	262742450	5850	5860	5860	5850	147
268	20250204	150800	261881150	5850	5850	5850	5850	90
269	20250204	150700	261354650	5860	5850	5860	5850	786
270	20250204	150600	256756490	5850	5860	5860	5850	32
271	20250204	150500	256569280	5850	5850	5850	5850	70
272	20250204	150400	256159780	5860	5870	5870	5860	15
273	20250204	150300	256071870	5870	5870	5870	5870	1
274	20250204	150200	256066000	5870	5870	5870	5870	1
275	20250204	150100	256060130	5840	5860	5860	5840	578
276	20250204	150000	252678850	5870	5860	5870	5860	46
277	20250204	145900	252409280	5870	5870	5870	5870	0
278	20250204	145800	252409280	5870	5870	5870	5870	2
279	20250204	145700	252397540	5870	5870	5870	5870	2
280	20250204	145600	252385800	5870	5880	5880	5870	14
281	20250204	145500	252303590	5880	5880	5880	5870	12
282	20250204	145400	252233130	5860	5870	5880	5860	127
283	20250204	145300	251488700	5880	5880	5880	5880	41
284	20250204	145200	251247620	5880	5870	5880	5870	309
285	20250204	145100	249433780	5870	5870	5870	5870	7
286	20250204	145000	249392690	5860	5860	5860	5860	100
287	20250204	144900	248806690	5870	5870	5870	5870	1
288	20250204	144800	248800820	5870	5860	5870	5860	9
289	20250204	144700	248748070	5860	5870	5870	5860	15
290	20250204	144600	248660140	5870	5870	5870	5870	4
291	20250204	144500	248636660	5870	5870	5870	5860	1064
292	20250204	144400	242399980	5880	5880	5880	5880	6
293	20250204	144300	242364700	5880	5880	5880	5880	2
294	20250204	144200	242352940	5880	5880	5880	5880	0
295	20250204	144100	242352940	5880	5880	5880	5880	0
296	20250204	144000	242352940	5880	5880	5880	5880	0
297	20250204	143900	242352940	5880	5880	5880	5880	0
298	20250204	143800	242352940	5880	5880	5880	5880	0
299	20250204	143700	242352940	5880	5880	5880	5880	0
300	20250204	143600	242352940	5880	5880	5880	5880	0
301	20250204	143500	242352940	5880	5880	5880	5880	0
302	20250204	143400	242352940	5880	5880	5880	5880	1
303	20250204	143300	242347060	5880	5880	5880	5880	1
304	20250204	143200	242341180	5850	5850	5850	5850	116
305	20250204	143100	241662580	5850	5860	5860	5850	165
306	20250204	143000	240697210	5860	5870	5870	5860	212
307	20250204	142900	239454770	5880	5880	5880	5880	1
308	20250204	142800	239448890	5880	5880	5880	5880	1
309	20250204	142700	239443010	5860	5860	5860	5860	0
310	20250204	142600	239443010	5860	5860	5860	5860	592
311	20250204	142500	235973890	5850	5850	5850	5850	0
312	20250204	142400	235973890	5850	5850	5850	5850	300
313	20250204	142300	234218890	5850	5850	5850	5850	0
314	20250204	142200	234218890	5850	5840	5850	5840	3
315	20250204	142100	234201350	5850	5850	5850	5850	0
316	20250204	142000	234201350	5850	5850	5850	5850	200
317	20250204	141900	233031350	5850	5850	5850	5850	150
318	20250204	141800	232153850	5880	5880	5880	5880	1
319	20250204	141700	232147970	5850	5850	5850	5850	0
320	20250204	141600	232147970	5850	5850	5850	5850	410
321	20250204	141500	229749470	5850	5850	5850	5850	340
322	20250204	141400	227760470	5880	5880	5880	5880	0
323	20250204	141300	227760470	5880	5880	5880	5880	0
324	20250204	141200	227760470	5880	5880	5880	5880	0
325	20250204	141100	227760470	5880	5880	5880	5880	21
326	20250204	141000	227636990	5860	5860	5860	5860	0
327	20250204	140900	227636990	5860	5860	5860	5860	309
328	20250204	140800	225826250	5880	5880	5880	5880	1
329	20250204	140700	225820370	5880	5880	5880	5880	30
330	20250204	140600	225643970	5860	5860	5870	5860	74
331	20250204	140500	225210310	5860	5860	5860	5860	0
332	20250204	140400	225210310	5860	5880	5880	5860	199
333	20250204	140300	224043970	5870	5870	5870	5870	11
334	20250204	140200	223979400	5870	5870	5870	5870	9
335	20250204	140100	223926570	5870	5870	5870	5870	0
336	20250204	140000	223926570	5870	5870	5870	5870	50
337	20250204	135900	223633070	5880	5880	5880	5880	0
338	20250204	135800	223633070	5880	5880	5880	5880	0
339	20250204	135700	223633070	5880	5880	5880	5880	0
340	20250204	135600	223633070	5880	5880	5880	5880	5
341	20250204	135500	223603670	5880	5880	5880	5880	59
342	20250204	135400	223256750	5890	5890	5890	5890	0
343	20250204	135300	223256750	5890	5890	5890	5890	0
344	20250204	135200	223256750	5890	5890	5890	5890	0
345	20250204	135100	223256750	5890	5890	5890	5890	0
346	20250204	135000	223256750	5890	5890	5890	5890	10
347	20250204	134900	223197850	5890	5900	5900	5890	51
348	20250204	134800	222897450	5860	5860	5860	5860	0
349	20250204	134700	222897450	5860	5860	5860	5860	0
350	20250204	134600	222897450	5860	5860	5860	5860	0
351	20250204	134500	222897450	5860	5860	5860	5860	0
352	20250204	134400	222897450	5860	5860	5860	5860	0
353	20250204	134300	222897450	5860	5890	5890	5860	1000
354	20250204	134200	217035430	5890	5890	5890	5890	0
355	20250204	134100	217035430	5890	5890	5890	5890	16
356	20250204	134000	216941190	5890	5890	5890	5890	0
357	20250204	133900	216941190	5890	5890	5890	5890	0
358	20250204	133800	216941190	5890	5890	5890	5890	0
359	20250204	133700	216941190	5890	5890	5890	5890	64
360	20250204	133600	216564230	5890	5890	5890	5890	1
361	20250204	133500	216558340	5890	5890	5890	5890	15
362	20250204	133400	216469990	5900	5900	5900	5900	200
363	20250204	133300	215289990	5900	5900	5900	5900	61
364	20250204	133200	214930090	5900	5890	5900	5890	39
365	20250204	133100	214700370	5890	5890	5890	5890	0
366	20250204	133000	214700370	5890	5890	5890	5890	1
367	20250204	132900	214694480	5860	5860	5860	5860	0
368	20250204	132800	214694480	5860	5860	5860	5860	0
369	20250204	132700	214694480	5860	5860	5860	5860	0
370	20250204	132600	214694480	5860	5860	5860	5860	0
371	20250204	132500	214694480	5860	5860	5860	5860	0
372	20250204	132400	214694480	5860	5860	5860	5860	0
373	20250204	132300	214694480	5860	5860	5860	5860	0
374	20250204	132200	214694480	5860	5860	5860	5860	163
375	20250204	132100	213739300	5900	5900	5900	5860	453
376	20250204	132000	211082670	5880	5890	5890	5880	300
377	20250204	131900	209318590	5890	5890	5890	5890	14
378	20250204	131800	209236130	5890	5890	5890	5890	250
379	20250204	131700	207763630	5900	5900	5900	5900	0
380	20250204	131600	207763630	5900	5900	5900	5900	0
381	20250204	131500	207763630	5900	5900	5900	5900	0
382	20250204	131400	207763630	5900	5900	5900	5900	0
383	20250204	131300	207763630	5900	5900	5900	5900	0
384	20250204	131200	207763630	5900	5900	5900	5900	0
385	20250204	131100	207763630	5900	5900	5900	5900	36
386	20250204	131000	207551230	5900	5900	5900	5900	10
387	20250204	130900	207492230	5900	5900	5900	5900	85
388	20250204	130800	206990730	5900	5900	5900	5900	107
389	20250204	130700	206359430	5900	5900	5900	5900	0
390	20250204	130600	206359430	5900	5900	5900	5900	0
391	20250204	130500	206359430	5900	5900	5900	5900	10
392	20250204	130400	206300430	5900	5900	5900	5900	0
393	20250204	130300	206300430	5900	5900	5900	5900	0
394	20250204	130200	206300430	5900	5910	5910	5900	6
395	20250204	130100	206265020	5900	5900	5900	5900	0
396	20250204	130000	206265020	5900	5900	5900	5900	3
397	20250204	125900	206247320	5900	5900	5900	5900	79
398	20250204	125800	205781220	5900	5900	5900	5900	100
399	20250204	125700	205191220	5900	5900	5900	5900	4
400	20250204	125600	205167620	5900	5910	5910	5900	97
401	20250204	125500	204595310	5910	5910	5910	5910	0
402	20250204	125400	204595310	5910	5910	5910	5910	6
403	20250204	125300	204559850	5900	5900	5900	5900	41
404	20250204	125200	204317950	5900	5900	5900	5900	0
405	20250204	125100	204317950	5900	5900	5900	5900	39
406	20250204	125000	204087850	5900	5900	5900	5900	0
407	20250204	124900	204087850	5900	5900	5900	5900	1
408	20250204	124800	204081950	5910	5910	5910	5910	45
409	20250204	124700	203816000	5910	5900	5910	5900	24
410	20250204	124600	203674260	5900	5900	5900	5900	3
411	20250204	124500	203656560	5930	5930	5930	5930	0
412	20250204	124400	203656560	5930	5880	5930	5880	6001
413	20250204	124300	168165250	5880	5880	5880	5880	0
414	20250204	124200	168165250	5880	5880	5880	5880	0
415	20250204	124100	168165250	5880	5880	5880	5880	0
416	20250204	124000	168165250	5880	5880	5880	5880	420
417	20250204	123900	165695650	5880	5880	5880	5880	24
418	20250204	123800	165554530	5880	5880	5880	5880	10
419	20250204	123700	165495730	5880	5880	5880	5880	57
420	20250204	123600	165160570	5880	5880	5880	5880	57
421	20250204	123500	164825410	5890	5890	5890	5890	13
422	20250204	123400	164748840	5890	5890	5890	5890	0
423	20250204	123300	164748840	5890	5890	5890	5890	2
424	20250204	123200	164737060	5880	5880	5880	5880	0
425	20250204	123100	164737060	5880	5880	5880	5880	0
426	20250204	123000	164737060	5880	5880	5880	5880	0
427	20250204	122900	164737060	5880	5880	5880	5880	3
428	20250204	122800	164719420	5880	5880	5880	5880	0
429	20250204	122700	164719420	5880	5880	5880	5880	49
430	20250204	122600	164431300	5870	5870	5870	5870	1
431	20250204	122500	164425430	5870	5870	5870	5870	0
432	20250204	122400	164425430	5870	5870	5870	5870	130
433	20250204	122300	163662330	5870	5880	5880	5870	121
434	20250204	122200	162951960	5880	5880	5880	5880	400
435	20250204	122100	160599960	5880	5880	5880	5880	0
436	20250204	122000	160599960	5880	5880	5880	5880	0
437	20250204	121900	160599960	5880	5880	5880	5880	47
438	20250204	121800	160323600	5880	5880	5880	5880	3
439	20250204	121700	160305960	5890	5890	5890	5890	0
440	20250204	121600	160305960	5890	5890	5890	5890	0
441	20250204	121500	160305960	5890	5890	5890	5890	2
442	20250204	121400	160294180	5870	5870	5870	5870	0
443	20250204	121300	160294180	5870	5870	5870	5870	30
444	20250204	121200	160118080	5870	5870	5870	5870	0
445	20250204	121100	160118080	5870	5870	5870	5870	0
446	20250204	121000	160118080	5870	5870	5870	5870	0
447	20250204	120900	160118080	5870	5870	5870	5870	0
448	20250204	120800	160118080	5870	5880	5880	5870	250
449	20250204	120700	158650290	5890	5890	5890	5890	0
450	20250204	120600	158650290	5890	5890	5890	5890	10
451	20250204	120500	158591390	5890	5890	5890	5890	1
452	20250204	120400	158585500	5890	5890	5890	5890	0
453	20250204	120300	158585500	5890	5890	5890	5890	0
454	20250204	120200	158585500	5890	5890	5890	5890	100
455	20250204	120100	157996500	5890	5890	5890	5890	0
456	20250204	120000	157996500	5890	5890	5890	5890	1
457	20250204	115900	157990610	5890	5890	5890	5890	12
458	20250204	115800	157919930	5880	5880	5880	5880	5
459	20250204	115700	157890530	5880	5880	5880	5880	176
460	20250204	115600	156855650	5880	5880	5880	5880	0
461	20250204	115500	156855650	5880	5880	5880	5880	0
462	20250204	115400	156855650	5880	5880	5880	5880	0
463	20250204	115300	156855650	5880	5880	5880	5880	2
464	20250204	115200	156843890	5880	5880	5880	5880	0
465	20250204	115100	156843890	5880	5880	5890	5880	1479
466	20250204	115000	148147340	5880	5880	5880	5870	154
467	20250204	114900	147242820	5880	5880	5880	5880	0
468	20250204	114800	147242820	5880	5880	5880	5880	0
469	20250204	114700	147242820	5880	5880	5880	5880	0
470	20250204	114600	147242820	5880	5880	5880	5880	1
471	20250204	114500	147236940	5870	5870	5870	5870	0
472	20250204	114400	147236940	5870	5870	5870	5870	0
473	20250204	114300	147236940	5870	5870	5870	5870	0
474	20250204	114200	147236940	5870	5870	5870	5870	10
475	20250204	114100	147178240	5870	5870	5870	5870	0
476	20250204	114000	147178240	5870	5870	5870	5870	0
477	20250204	113900	147178240	5870	5870	5870	5870	0
478	20250204	113800	147178240	5870	5870	5870	5870	0
479	20250204	113700	147178240	5870	5870	5870	5870	10
480	20250204	113600	147119540	5870	5880	5880	5870	110
481	20250204	113500	146473000	5880	5880	5880	5880	403
482	20250204	113400	144103360	5870	5870	5870	5870	10
483	20250204	113300	144044660	5860	5860	5860	5860	0
484	20250204	113200	144044660	5860	5880	5880	5860	7
485	20250204	113100	144003540	5880	5880	5880	5880	0
486	20250204	113000	144003540	5880	5880	5880	5880	381
487	20250204	112900	141763260	5880	5880	5880	5880	0
488	20250204	112800	141763260	5880	5880	5880	5880	0
489	20250204	112700	141763260	5880	5870	5880	5870	50
490	20250204	112600	141469310	5880	5880	5880	5880	0
491	20250204	112500	141469310	5880	5880	5880	5880	0
492	20250204	112400	141469310	5880	5880	5880	5880	0
493	20250204	112300	141469310	5880	5880	5880	5880	9
494	20250204	112200	141416390	5850	5860	5860	5850	1030
495	20250204	112100	135384900	5880	5870	5880	5860	129
496	20250204	112000	134627650	5870	5860	5870	5860	1558
497	20250204	111900	125496850	5870	5870	5870	5870	2
498	20250204	111800	125485110	5870	5870	5870	5870	0
499	20250204	111700	125485110	5870	5870	5870	5870	17
500	20250204	111600	125385320	5870	5870	5870	5870	0
501	20250204	111500	125385320	5870	5870	5870	5870	0
502	20250204	111400	125385320	5870	5870	5870	5870	0
503	20250204	111300	125385320	5870	5870	5870	5870	0
504	20250204	111200	125385320	5870	5870	5870	5870	0
505	20250204	111100	125385320	5870	5870	5870	5870	14
506	20250204	111000	125303140	5870	5870	5870	5870	17
507	20250204	110900	125203350	5870	5870	5870	5870	0
508	20250204	110800	125203350	5870	5860	5870	5860	457
509	20250204	110700	122521330	5860	5860	5860	5860	24
510	20250204	110600	122380690	5860	5860	5860	5860	80
511	20250204	110500	121911890	5860	5860	5860	5860	107
512	20250204	110400	121284870	5850	5870	5870	5850	24
513	20250204	110300	121144430	5870	5870	5870	5870	0
514	20250204	110200	121144430	5870	5870	5870	5870	13
515	20250204	110100	121068120	5870	5870	5870	5870	0
516	20250204	110000	121068120	5870	5870	5870	5870	4
517	20250204	105900	121044640	5870	5870	5870	5870	17
518	20250204	105800	120944850	5860	5860	5860	5860	35
519	20250204	105700	120739750	5860	5860	5870	5860	39
520	20250204	105600	120511190	5860	5860	5860	5860	165
521	20250204	105500	119544290	5860	5860	5860	5860	15
522	20250204	105400	119456390	5850	5850	5850	5850	0
523	20250204	105300	119456390	5850	5850	5850	5850	35
524	20250204	105200	119251640	5840	5840	5840	5840	3
525	20250204	105100	119234120	5840	5840	5840	5840	40
526	20250204	105000	119000520	5850	5850	5850	5850	56
527	20250204	104900	118672920	5850	5850	5850	5850	300
528	20250204	104800	116917920	5850	5860	5860	5850	3
529	20250204	104700	116900350	5860	5860	5860	5860	49
530	20250204	104600	116613210	5860	5860	5860	5860	362
531	20250204	104500	114491890	5860	5860	5860	5860	1
532	20250204	104400	114486030	5860	5860	5860	5860	12
533	20250204	104300	114415710	5860	5860	5870	5860	240
534	20250204	104200	113009300	5860	5860	5860	5860	0
535	20250204	104100	113009300	5860	5860	5860	5860	9
536	20250204	104000	112956560	5860	5860	5860	5860	2
537	20250204	103900	112944840	5850	5850	5850	5850	1
538	20250204	103800	112938990	5860	5860	5860	5860	4
539	20250204	103700	112915550	5870	5870	5870	5870	0
540	20250204	103600	112915550	5870	5870	5870	5870	3
541	20250204	103500	112897940	5870	5870	5870	5870	1
542	20250204	103400	112892070	5870	5850	5870	5850	173
543	20250204	103300	111880000	5850	5860	5860	5850	91
544	20250204	103200	111347070	5870	5850	5870	5850	792
545	20250204	103100	106706040	5850	5860	5860	5850	81
546	20250204	103000	106232140	5860	5850	5860	5850	54
547	20250204	102900	105916220	5850	5850	5850	5850	5
548	20250204	102800	105886970	5850	5850	5850	5850	5
549	20250204	102700	105857720	5850	5850	5850	5850	26
550	20250204	102600	105705620	5850	5850	5850	5850	500
551	20250204	102500	102780620	5850	5850	5850	5850	0
552	20250204	102400	102780620	5850	5850	5850	5850	14
553	20250204	102300	102698720	5850	5850	5850	5850	0
554	20250204	102200	102698720	5850	5850	5850	5850	3
555	20250204	102100	102681170	5860	5860	5860	5860	0
556	20250204	102000	102681170	5860	5860	5860	5860	3
557	20250204	101900	102663590	5840	5840	5840	5840	100
558	20250204	101800	102079590	5860	5860	5860	5860	15
559	20250204	101700	101991690	5860	5860	5860	5860	13
560	20250204	101600	101915510	5860	5860	5860	5860	2
561	20250204	101500	101903790	5850	5850	5850	5850	9
562	20250204	101400	101851140	5850	5850	5850	5850	18
563	20250204	101300	101745840	5840	5850	5850	5840	13
564	20250204	101200	101669890	5860	5860	5860	5860	2
565	20250204	101100	101658170	5840	5840	5840	5840	0
566	20250204	101000	101658170	5840	5840	5840	5840	88
567	20250204	100900	101144250	5830	5830	5830	5830	0
568	20250204	100800	101144250	5830	5830	5830	5830	0
569	20250204	100700	101144250	5830	5840	5840	5830	23
570	20250204	100600	101010030	5840	5840	5860	5840	108
571	20250204	100500	100379290	5850	5840	5850	5840	145
572	20250204	100400	99531790	5840	5840	5840	5840	50
573	20250204	100300	99239790	5850	5850	5850	5850	3
574	20250204	100200	99222240	5860	5850	5860	5850	201
575	20250204	100100	98046380	5840	5840	5840	5840	0
576	20250204	100000	98046380	5840	5850	5850	5840	109
577	20250204	095900	97408990	5850	5850	5850	5850	1
578	20250204	095800	97403140	5860	5830	5860	5830	4234
579	20250204	095700	72633050	5830	5830	5830	5830	15
580	20250204	095600	72545600	5820	5820	5820	5820	52
581	20250204	095500	72242960	5830	5830	5830	5830	1
582	20250204	095400	72237130	5820	5830	5830	5820	17
583	20250204	095300	72138170	5830	5830	5830	5830	13
584	20250204	095200	72062380	5830	5830	5830	5830	2
585	20250204	095100	72050720	5820	5820	5820	5820	2
586	20250204	095000	72039080	5800	5800	5800	5800	0
587	20250204	094900	72039080	5800	5800	5800	5800	56
588	20250204	094800	71714280	5790	5810	5810	5790	200
589	20250204	094700	70555570	5830	5830	5830	5830	2
590	20250204	094600	70543910	5830	5830	5830	5830	18
591	20250204	094500	70438970	5830	5830	5830	5830	2
592	20250204	094400	70427310	5830	5830	5830	5830	1
593	20250204	094300	70421480	5830	5830	5830	5830	37
594	20250204	094200	70205770	5800	5800	5800	5800	60
595	20250204	094100	69857770	5810	5810	5810	5810	337
596	20250204	094000	67899800	5830	5820	5830	5810	471
597	20250204	093900	65159270	5820	5820	5820	5820	20
598	20250204	093800	65042870	5820	5820	5820	5820	3
599	20250204	093700	65025410	5820	5820	5820	5820	2
600	20250204	093600	65013770	5810	5820	5820	5810	587
601	20250204	093500	61598050	5840	5850	5850	5820	31
602	20250204	093400	61417520	5850	5830	5850	5830	48
603	20250204	093300	61137390	5830	5810	5830	5810	803
604	20250204	093200	56468260	5820	5810	5820	5810	307
605	20250204	093100	54684550	5790	5810	5820	5790	2315
606	20250204	093000	41238140	5780	5810	5810	5780	5
607	20250204	092900	41209150	5780	5780	5780	5780	27
608	20250204	092800	41053090	5780	5780	5780	5780	78
609	20250204	092700	40602250	5810	5810	5810	5810	1
610	20250204	092600	40596440	5770	5770	5770	5770	0
611	20250204	092500	40596440	5770	5770	5770	5770	20
612	20250204	092400	40481040	5810	5780	5810	5780	182
613	20250204	092300	39428550	5770	5770	5770	5740	2218
614	20250204	092200	26689750	5770	5770	5770	5770	8
615	20250204	092100	26643590	5750	5750	5750	5750	26
616	20250204	092000	26494090	5750	5750	5750	5750	42
617	20250204	091900	26252590	5770	5770	5770	5750	55
618	20250204	091800	25936060	5780	5770	5780	5770	8
619	20250204	091700	25889870	5790	5790	5790	5790	10
620	20250204	091600	25831970	5750	5750	5750	5750	0
621	20250204	091500	25831970	5750	5760	5760	5750	26
622	20250204	091400	25682460	5740	5740	5740	5740	100
623	20250204	091300	25108460	5740	5740	5740	5740	24
624	20250204	091200	24970700	5750	5790	5790	5750	227
625	20250204	091100	23665410	5720	5720	5720	5720	1
626	20250204	091000	23659690	5720	5730	5730	5720	44
627	20250204	090900	23407990	5720	5730	5730	5720	630
628	20250204	090800	19804140	5730	5720	5730	5720	28
629	20250204	090700	19643710	5720	5760	5780	5720	155
630	20250204	090600	18755500	5730	5730	5730	5730	0
631	20250204	090500	18755500	5730	5730	5730	5730	3
632	20250204	090400	18738310	5710	5750	5750	5710	404
633	20250204	090300	16427800	5810	5790	5810	5790	518
634	20250204	090200	13423230	5790	5780	5790	5720	2117
635	20250204	090100	1253050	5750	5750	5750	5750	0
636	20250204	090000	1253050	5750	5720	5750	5720	218