KissMeData/069410/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194500	344217640	4070	4070	4070	4070	1058
3	20250204	194400	344217640	4070	4070	4070	4070	0
4	20250204	194300	344217640	4070	4070	4070	4070	0
5	20250204	194200	344217640	4070	4070	4070	4070	0
6	20250204	194100	344217640	4070	4070	4070	4070	0
7	20250204	194000	344217640	4070	4070	4070	4070	0
8	20250204	193900	344217640	4070	4070	4070	4070	0
9	20250204	193800	344217640	4070	4070	4070	4070	0
10	20250204	193700	344217640	4070	4070	4070	4070	0
11	20250204	193600	344217640	4070	4070	4070	4070	0
12	20250204	193500	344217640	4070	4070	4070	4070	0
13	20250204	193400	344217640	4070	4070	4070	4070	0
14	20250204	193300	344217640	4070	4070	4070	4070	0
15	20250204	193200	344217640	4070	4070	4070	4070	0
16	20250204	193100	344217640	4070	4070	4070	4070	0
17	20250204	193000	344217640	4070	4070	4070	4070	0
18	20250204	192900	344217640	4070	4070	4070	4070	0
19	20250204	192800	344217640	4070	4070	4070	4070	0
20	20250204	192700	344217640	4070	4070	4070	4070	0
21	20250204	192600	344217640	4070	4070	4070	4070	0
22	20250204	192500	344217640	4070	4070	4070	4070	0
23	20250204	192400	344217640	4070	4070	4070	4070	0
24	20250204	192300	344217640	4070	4070	4070	4070	0
25	20250204	192200	344217640	4070	4070	4070	4070	0
26	20250204	192100	344217640	4070	4070	4070	4070	0
27	20250204	192000	344217640	4070	4070	4070	4070	0
28	20250204	191900	344217640	4070	4070	4070	4070	0
29	20250204	191800	344217640	4070	4070	4070	4070	0
30	20250204	191700	344217640	4070	4070	4070	4070	0
31	20250204	191600	344217640	4070	4070	4070	4070	0
32	20250204	191500	344217640	4070	4070	4070	4070	1058
33	20250204	191400	344217640	4070	4070	4070	4070	0
34	20250204	191300	344217640	4070	4070	4070	4070	0
35	20250204	191200	344217640	4070	4070	4070	4070	0
36	20250204	191100	344217640	4070	4070	4070	4070	0
37	20250204	191000	344217640	4070	4070	4070	4070	0
38	20250204	190900	344217640	4070	4070	4070	4070	0
39	20250204	190800	344217640	4070	4070	4070	4070	0
40	20250204	190700	344217640	4070	4070	4070	4070	0
41	20250204	190600	344217640	4070	4070	4070	4070	0
42	20250204	190500	344217640	4070	4070	4070	4070	0
43	20250204	190400	344217640	4070	4070	4070	4070	0
44	20250204	190300	344217640	4070	4070	4070	4070	0
45	20250204	190200	344217640	4070	4070	4070	4070	0
46	20250204	190100	344217640	4070	4070	4070	4070	0
47	20250204	190000	344217640	4070	4070	4070	4070	0
48	20250204	185900	344217640	4070	4070	4070	4070	0
49	20250204	185800	344217640	4070	4070	4070	4070	0
50	20250204	185700	344217640	4070	4070	4070	4070	0
51	20250204	185600	344217640	4070	4070	4070	4070	0
52	20250204	185500	344217640	4070	4070	4070	4070	0
53	20250204	185400	344217640	4070	4070	4070	4070	0
54	20250204	185300	344217640	4070	4070	4070	4070	0
55	20250204	185200	344217640	4070	4070	4070	4070	0
56	20250204	185100	344217640	4070	4070	4070	4070	0
57	20250204	185000	344217640	4070	4070	4070	4070	0
58	20250204	184900	344217640	4070	4070	4070	4070	0
59	20250204	184800	344217640	4070	4070	4070	4070	0
60	20250204	184700	344217640	4070	4070	4070	4070	0
61	20250204	184600	344217640	4070	4070	4070	4070	0
62	20250204	184500	344217640	4070	4070	4070	4070	1058
63	20250204	184400	344217640	4070	4070	4070	4070	0
64	20250204	184300	344217640	4070	4070	4070	4070	0
65	20250204	184200	344217640	4070	4070	4070	4070	0
66	20250204	184100	344217640	4070	4070	4070	4070	0
67	20250204	184000	344217640	4070	4070	4070	4070	0
68	20250204	183900	344217640	4070	4070	4070	4070	0
69	20250204	183800	344217640	4070	4070	4070	4070	0
70	20250204	183700	344217640	4070	4070	4070	4070	0
71	20250204	183600	344217640	4070	4070	4070	4070	0
72	20250204	183500	344217640	4070	4070	4070	4070	0
73	20250204	183400	344217640	4070	4070	4070	4070	0
74	20250204	183300	344217640	4070	4070	4070	4070	0
75	20250204	183200	344217640	4070	4070	4070	4070	0
76	20250204	183100	344217640	4070	4070	4070	4070	0
77	20250204	183000	344217640	4070	4070	4070	4070	0
78	20250204	182900	344217640	4070	4070	4070	4070	0
79	20250204	182800	344217640	4070	4070	4070	4070	0
80	20250204	182700	344217640	4070	4070	4070	4070	0
81	20250204	182600	344217640	4070	4070	4070	4070	0
82	20250204	182500	344217640	4070	4070	4070	4070	0
83	20250204	182400	344217640	4070	4070	4070	4070	0
84	20250204	182300	344217640	4070	4070	4070	4070	0
85	20250204	182200	344217640	4070	4070	4070	4070	0
86	20250204	182100	344217640	4070	4070	4070	4070	0
87	20250204	182000	344217640	4070	4070	4070	4070	0
88	20250204	181900	344217640	4070	4070	4070	4070	0
89	20250204	181800	344217640	4070	4070	4070	4070	0
90	20250204	181700	344217640	4070	4070	4070	4070	0
91	20250204	181600	344217640	4070	4070	4070	4070	0
92	20250204	181500	344217640	4070	4070	4070	4070	1058
93	20250204	181400	344217640	4070	4070	4070	4070	0
94	20250204	181300	344217640	4070	4070	4070	4070	0
95	20250204	181200	344217640	4070	4070	4070	4070	0
96	20250204	181100	344217640	4070	4070	4070	4070	0
97	20250204	181000	344217640	4070	4070	4070	4070	0
98	20250204	180900	344217640	4070	4070	4070	4070	0
99	20250204	180800	344217640	4070	4070	4070	4070	0
100	20250204	180700	344217640	4070	4070	4070	4070	0
101	20250204	180600	344217640	4070	4070	4070	4070	0
102	20250204	180500	344217640	4070	4070	4070	4070	0
103	20250204	180400	344217640	4070	4070	4070	4070	0
104	20250204	180300	344217640	4070	4070	4070	4070	0
105	20250204	180200	344217640	4070	4070	4070	4070	0
106	20250204	180100	344217640	4070	4070	4070	4070	0
107	20250204	180000	344217640	4070	4070	4070	4070	0
108	20250204	175900	344217640	4070	4070	4070	4070	0
109	20250204	175800	344217640	4070	4070	4070	4070	0
110	20250204	175700	344217640	4070	4070	4070	4070	0
111	20250204	175600	344217640	4070	4070	4070	4070	0
112	20250204	175500	344217640	4070	4070	4070	4070	0
113	20250204	175400	344217640	4070	4070	4070	4070	0
114	20250204	175300	344217640	4070	4070	4070	4070	0
115	20250204	175200	344217640	4070	4070	4070	4070	0
116	20250204	175100	344217640	4070	4070	4070	4070	0
117	20250204	175000	344217640	4070	4070	4070	4070	0
118	20250204	174900	344217640	4070	4070	4070	4070	0
119	20250204	174800	344217640	4070	4070	4070	4070	0
120	20250204	174700	344217640	4070	4070	4070	4070	0
121	20250204	174600	344217640	4070	4070	4070	4070	0
122	20250204	174500	344217640	4070	4070	4070	4070	1058
123	20250204	174400	344217640	4070	4070	4070	4070	0
124	20250204	174300	344217640	4070	4070	4070	4070	0
125	20250204	174200	344217640	4070	4070	4070	4070	0
126	20250204	174100	344217640	4070	4070	4070	4070	0
127	20250204	174000	344217640	4070	4070	4070	4070	0
128	20250204	173900	344217640	4070	4070	4070	4070	0
129	20250204	173800	344217640	4070	4070	4070	4070	0
130	20250204	173700	344217640	4070	4070	4070	4070	0
131	20250204	173600	344217640	4070	4070	4070	4070	0
132	20250204	173500	344217640	4070	4070	4070	4070	0
133	20250204	173400	344217640	4070	4070	4070	4070	0
134	20250204	173300	344217640	4070	4070	4070	4070	0
135	20250204	173200	344217640	4070	4070	4070	4070	0
136	20250204	173100	344217640	4070	4070	4070	4070	0
137	20250204	173000	344217640	4070	4070	4070	4070	0
138	20250204	172900	344217640	4070	4070	4070	4070	0
139	20250204	172800	344217640	4070	4070	4070	4070	0
140	20250204	172700	344217640	4070	4070	4070	4070	0
141	20250204	172600	344217640	4070	4070	4070	4070	0
142	20250204	172500	344217640	4070	4070	4070	4070	0
143	20250204	172400	344217640	4070	4070	4070	4070	0
144	20250204	172300	344217640	4070	4070	4070	4070	0
145	20250204	172200	344217640	4070	4070	4070	4070	0
146	20250204	172100	344217640	4070	4070	4070	4070	0
147	20250204	172000	344217640	4070	4070	4070	4070	0
148	20250204	171900	344217640	4070	4070	4070	4070	0
149	20250204	171800	344217640	4070	4070	4070	4070	0
150	20250204	171700	344217640	4070	4070	4070	4070	0
151	20250204	171600	344217640	4070	4070	4070	4070	0
152	20250204	171500	344217640	4070	4070	4070	4070	1058
153	20250204	171400	344217640	4070	4070	4070	4070	0
154	20250204	171300	344217640	4070	4070	4070	4070	0
155	20250204	171200	344217640	4070	4070	4070	4070	0
156	20250204	171100	344217640	4070	4070	4070	4070	0
157	20250204	171000	344217640	4070	4070	4070	4070	0
158	20250204	170900	344217640	4070	4070	4070	4070	0
159	20250204	170800	344217640	4070	4070	4070	4070	0
160	20250204	170700	344217640	4070	4070	4070	4070	0
161	20250204	170600	344217640	4070	4070	4070	4070	0
162	20250204	170500	344217640	4070	4070	4070	4070	0
163	20250204	170400	344217640	4070	4070	4070	4070	0
164	20250204	170300	344217640	4070	4070	4070	4070	0
165	20250204	170200	344217640	4070	4070	4070	4070	0
166	20250204	170100	344217640	4070	4070	4070	4070	0
167	20250204	170000	344217640	4070	4070	4070	4070	0
168	20250204	165900	344217640	4070	4070	4070	4070	0
169	20250204	165800	344217640	4070	4070	4070	4070	0
170	20250204	165700	344217640	4070	4070	4070	4070	0
171	20250204	165600	344217640	4070	4070	4070	4070	0
172	20250204	165500	344217640	4070	4070	4070	4070	0
173	20250204	165400	344217640	4070	4070	4070	4070	0
174	20250204	165300	344217640	4070	4070	4070	4070	0
175	20250204	165200	344217640	4070	4070	4070	4070	0
176	20250204	165100	344217640	4070	4070	4070	4070	0
177	20250204	165000	344217640	4070	4070	4070	4070	0
178	20250204	164900	344217640	4070	4070	4070	4070	0
179	20250204	164800	344217640	4070	4070	4070	4070	0
180	20250204	164700	344217640	4070	4070	4070	4070	0
181	20250204	164600	344217640	4070	4070	4070	4070	0
182	20250204	164500	344217640	4070	4070	4070	4070	1058
183	20250204	164400	344217640	4070	4070	4070	4070	0
184	20250204	164300	344217640	4070	4070	4070	4070	0
185	20250204	164200	344217640	4070	4070	4070	4070	0
186	20250204	164100	344217640	4070	4070	4070	4070	0
187	20250204	164000	344217640	4070	4070	4070	4070	0
188	20250204	163900	344217640	4070	4070	4070	4070	0
189	20250204	163800	344217640	4070	4070	4070	4070	0
190	20250204	163700	344217640	4070	4070	4070	4070	0
191	20250204	163600	344217640	4070	4070	4070	4070	0
192	20250204	163500	344217640	4070	4070	4070	4070	0
193	20250204	163400	344217640	4070	4070	4070	4070	0
194	20250204	163300	344217640	4070	4070	4070	4070	0
195	20250204	163200	344217640	4070	4070	4070	4070	0
196	20250204	163100	344217640	4070	4070	4070	4070	0
197	20250204	163000	344217640	4070	4070	4070	4070	0
198	20250204	162900	344217640	4070	4070	4070	4070	0
199	20250204	162800	344217640	4070	4070	4070	4070	0
200	20250204	162700	344217640	4070	4070	4070	4070	0
201	20250204	162600	344217640	4070	4070	4070	4070	0
202	20250204	162500	344217640	4070	4070	4070	4070	0
203	20250204	162400	344217640	4070	4070	4070	4070	0
204	20250204	162300	344217640	4070	4070	4070	4070	0
205	20250204	162200	344217640	4070	4070	4070	4070	0
206	20250204	162100	344217640	4070	4070	4070	4070	0
207	20250204	162000	344217640	4070	4070	4070	4070	0
208	20250204	161900	344217640	4070	4070	4070	4070	0
209	20250204	161800	344217640	4070	4070	4070	4070	0
210	20250204	161700	344217640	4070	4070	4070	4070	0
211	20250204	161600	344217640	4070	4070	4070	4070	0
212	20250204	161500	344217640	4070	4070	4070	4070	1058
213	20250204	161400	344217640	4070	4070	4070	4070	0
214	20250204	161300	344217640	4070	4070	4070	4070	0
215	20250204	161200	344217640	4070	4070	4070	4070	0
216	20250204	161100	344217640	4070	4070	4070	4070	0
217	20250204	161000	344217640	4070	4070	4070	4070	0
218	20250204	160900	344217640	4070	4070	4070	4070	0
219	20250204	160800	344217640	4070	4070	4070	4070	0
220	20250204	160700	344217640	4070	4070	4070	4070	0
221	20250204	160600	344217640	4070	4070	4070	4070	0
222	20250204	160500	344217640	4070	4070	4070	4070	0
223	20250204	160400	344217640	4070	4070	4070	4070	0
224	20250204	160300	344217640	4070	4070	4070	4070	0
225	20250204	160200	344217640	4070	4070	4070	4070	0
226	20250204	160100	344217640	4070	4070	4070	4070	0
227	20250204	160000	344217640	4070	4070	4070	4070	0
228	20250204	155900	344217640	4070	4070	4070	4070	0
229	20250204	155800	344217640	4070	4070	4070	4070	0
230	20250204	155700	344217640	4070	4070	4070	4070	0
231	20250204	155600	344217640	4070	4070	4070	4070	0
232	20250204	155500	344217640	4070	4070	4070	4070	0
233	20250204	155400	344217640	4070	4070	4070	4070	0
234	20250204	155300	344217640	4070	4070	4070	4070	0
235	20250204	155200	344217640	4070	4070	4070	4070	0
236	20250204	155100	344217640	4070	4070	4070	4070	0
237	20250204	155000	344217640	4070	4070	4070	4070	0
238	20250204	154900	344217640	4070	4070	4070	4070	0
239	20250204	154800	344217640	4070	4070	4070	4070	0
240	20250204	154700	344217640	4070	4070	4070	4070	0
241	20250204	154600	344217640	4070	4070	4070	4070	0
242	20250204	154500	344217640	4070	4070	4070	4070	1058
243	20250204	154400	344217640	4070	4070	4070	4070	0
244	20250204	154300	344217640	4070	4070	4070	4070	0
245	20250204	154200	344217640	4070	4070	4070	4070	0
246	20250204	154100	344217640	4070	4070	4070	4070	0
247	20250204	154000	344217640	4070	4070	4070	4070	0
248	20250204	153900	344217640	4070	4070	4070	4070	0
249	20250204	153800	344217640	4070	4070	4070	4070	0
250	20250204	153700	344217640	4070	4070	4070	4070	0
251	20250204	153600	344217640	4070	4070	4070	4070	0
252	20250204	153500	344217640	4070	4070	4070	4070	0
253	20250204	153400	344217640	4070	4070	4070	4070	0
254	20250204	153300	344217640	4070	4070	4070	4070	0
255	20250204	153200	344217640	4070	4070	4070	4070	0
256	20250204	153100	344217640	4070	4070	4070	4070	0
257	20250204	153000	344217640	4070	4070	4070	4070	1058
258	20250204	152900	339911580	4070	4070	4070	4070	0
259	20250204	152800	339911580	4070	4070	4070	4070	0
260	20250204	152700	339911580	4070	4070	4070	4070	0
261	20250204	152600	339911580	4070	4070	4070	4070	0
262	20250204	152500	339911580	4070	4070	4070	4070	0
263	20250204	152400	339911580	4070	4070	4070	4070	0
264	20250204	152300	339911580	4070	4070	4070	4070	0
265	20250204	152200	339911580	4070	4070	4070	4070	0
266	20250204	152100	339911580	4070	4070	4070	4070	0
267	20250204	152000	339911580	4070	4070	4070	4070	0
268	20250204	151900	339911580	4070	4075	4080	4070	712
269	20250204	151800	337010260	4080	4080	4080	4080	0
270	20250204	151700	337010260	4080	4080	4080	4080	25
271	20250204	151600	336908260	4085	4085	4085	4085	0
272	20250204	151500	336908260	4085	4085	4085	4085	1
273	20250204	151400	336904175	4085	4085	4085	4085	0
274	20250204	151300	336904175	4085	4090	4090	4085	35
275	20250204	151200	336761125	4090	4090	4090	4090	688
276	20250204	151100	333947205	4085	4070	4085	4070	131
277	20250204	151000	333412975	4070	4070	4070	4070	0
278	20250204	150900	333412975	4070	4070	4070	4070	66
279	20250204	150800	333144355	4070	4070	4070	4070	0
280	20250204	150700	333144355	4070	4070	4070	4070	0
281	20250204	150600	333144355	4070	4070	4070	4070	0
282	20250204	150500	333144355	4070	4070	4070	4070	132
283	20250204	150400	332607115	4080	4080	4080	4080	0
284	20250204	150300	332607115	4080	4080	4080	4080	0
285	20250204	150200	332607115	4080	4080	4080	4080	0
286	20250204	150100	332607115	4080	4080	4080	4080	10
287	20250204	150000	332566315	4070	4070	4070	4070	0
288	20250204	145900	332566315	4070	4075	4075	4070	529
289	20250204	145800	330413280	4075	4080	4080	4075	1019
290	20250204	145700	326255910	4080	4080	4080	4080	0
291	20250204	145600	326255910	4080	4090	4090	4080	45
292	20250204	145500	326071970	4090	4090	4090	4090	0
293	20250204	145400	326071970	4090	4090	4090	4090	0
294	20250204	145300	326071970	4090	4090	4090	4090	0
295	20250204	145200	326071970	4090	4090	4090	4090	0
296	20250204	145100	326071970	4090	4070	4090	4070	73
297	20250204	145000	325774260	4090	4090	4090	4090	0
298	20250204	144900	325774260	4090	4090	4090	4090	0
299	20250204	144800	325774260	4090	4090	4090	4090	0
300	20250204	144700	325774260	4090	4090	4090	4090	1
301	20250204	144600	325770170	4070	4070	4070	4070	0
302	20250204	144500	325770170	4070	4070	4070	4070	0
303	20250204	144400	325770170	4070	4070	4070	4070	634
304	20250204	144300	323189790	4065	4065	4065	4065	1
305	20250204	144200	323185725	4065	4065	4065	4065	485
306	20250204	144100	321214200	4065	4065	4065	4065	24
307	20250204	144000	321116640	4065	4065	4065	4065	0
308	20250204	143900	321116640	4065	4065	4070	4065	406
309	20250204	143800	319466020	4070	4070	4070	4070	0
310	20250204	143700	319466020	4070	4070	4070	4070	0
311	20250204	143600	319466020	4070	4070	4070	4070	10
312	20250204	143500	319425320	4070	4070	4070	4070	0
313	20250204	143400	319425320	4070	4070	4070	4070	0
314	20250204	143300	319425320	4070	4070	4070	4070	0
315	20250204	143200	319425320	4070	4070	4070	4070	0
316	20250204	143100	319425320	4070	4070	4070	4070	0
317	20250204	143000	319425320	4070	4070	4070	4070	0
318	20250204	142900	319425320	4070	4065	4070	4065	333
319	20250204	142800	318071510	4070	4070	4070	4070	111
320	20250204	142700	317619740	4070	4075	4075	4070	34
321	20250204	142600	317481245	4070	4070	4075	4070	1053
322	20250204	142500	313194275	4070	4070	4070	4070	500
323	20250204	142400	311159275	4070	4070	4070	4070	191
324	20250204	142300	310381905	4070	4070	4070	4070	487
325	20250204	142200	308399815	4070	4070	4070	4070	100
326	20250204	142100	307992815	4075	4075	4075	4075	0
327	20250204	142000	307992815	4075	4075	4075	4075	0
328	20250204	141900	307992815	4075	4075	4075	4075	1
329	20250204	141800	307988740	4075	4075	4075	4075	0
330	20250204	141700	307988740	4075	4075	4075	4075	92
331	20250204	141600	307613840	4075	4075	4075	4075	0
332	20250204	141500	307613840	4075	4095	4095	4075	237
333	20250204	141400	306646465	4095	4095	4095	4095	1
334	20250204	141300	306642370	4075	4075	4075	4075	0
335	20250204	141200	306642370	4075	4075	4075	4075	0
336	20250204	141100	306642370	4075	4075	4075	4075	7
337	20250204	141000	306613845	4075	4075	4075	4075	0
338	20250204	140900	306613845	4075	4075	4075	4075	0
339	20250204	140800	306613845	4075	4075	4075	4075	4
340	20250204	140700	306597545	4075	4085	4085	4075	366
341	20250204	140600	305105260	4090	4090	4090	4090	3
342	20250204	140500	305092990	4090	4090	4090	4090	0
343	20250204	140400	305092990	4090	4090	4090	4090	97
344	20250204	140300	304696260	4100	4100	4100	4100	0
345	20250204	140200	304696260	4100	4100	4100	4100	1
346	20250204	140100	304692160	4100	4100	4100	4100	0
347	20250204	140000	304692160	4100	4100	4100	4100	10
348	20250204	135900	304651160	4100	4100	4100	4100	33
349	20250204	135800	304515860	4100	4100	4100	4100	0
350	20250204	135700	304515860	4100	4100	4100	4100	0
351	20250204	135600	304515860	4100	4100	4100	4100	0
352	20250204	135500	304515860	4100	4100	4100	4100	337
353	20250204	135400	303134160	4105	4100	4105	4100	64
354	20250204	135300	302871755	4100	4100	4100	4100	56
355	20250204	135200	302642155	4085	4085	4085	4085	0
356	20250204	135100	302642155	4085	4085	4085	4085	0
357	20250204	135000	302642155	4085	4085	4085	4085	0
358	20250204	134900	302642155	4085	4085	4085	4085	0
359	20250204	134800	302642155	4085	4085	4085	4085	0
360	20250204	134700	302642155	4085	4085	4085	4085	516
361	20250204	134600	300534295	4085	4085	4085	4085	0
362	20250204	134500	300534295	4085	4085	4085	4085	0
363	20250204	134400	300534295	4085	4085	4085	4085	0
364	20250204	134300	300534295	4085	4085	4085	4085	0
365	20250204	134200	300534295	4085	4085	4085	4085	500
366	20250204	134100	298491795	4100	4100	4100	4100	0
367	20250204	134000	298491795	4100	4095	4100	4090	134
368	20250204	133900	297943545	4105	4110	4115	4105	816
369	20250204	133800	294591265	4115	4115	4115	4115	186
370	20250204	133700	293825875	4125	4120	4125	4120	1098
371	20250204	133600	289298955	4115	4105	4115	4105	4132
372	20250204	133500	272319715	4105	4080	4105	4080	4673
373	20250204	133400	253188880	4075	4075	4075	4075	0
374	20250204	133300	253188880	4075	4075	4075	4075	80
375	20250204	133200	252862880	4080	4080	4080	4080	42
376	20250204	133100	252691520	4075	4075	4075	4075	0
377	20250204	133000	252691520	4075	4075	4075	4075	0
378	20250204	132900	252691520	4075	4075	4075	4075	0
379	20250204	132800	252691520	4075	4075	4075	4075	10
380	20250204	132700	252650770	4075	4075	4075	4075	3
381	20250204	132600	252638545	4075	4075	4075	4075	1
382	20250204	132500	252634470	4075	4075	4075	4075	397
383	20250204	132400	251016695	4080	4080	4080	4080	999
384	20250204	132300	246940775	4080	4080	4080	4080	1
385	20250204	132200	246936695	4080	4080	4080	4080	0
386	20250204	132100	246936695	4080	4080	4080	4080	0
387	20250204	132000	246936695	4080	4080	4080	4080	12
388	20250204	131900	246887735	4080	4080	4080	4080	0
389	20250204	131800	246887735	4080	4080	4080	4080	0
390	20250204	131700	246887735	4080	4080	4080	4080	0
391	20250204	131600	246887735	4080	4080	4080	4080	0
392	20250204	131500	246887735	4080	4080	4080	4080	0
393	20250204	131400	246887735	4080	4080	4080	4080	0
394	20250204	131300	246887735	4080	4080	4080	4080	0
395	20250204	131200	246887735	4080	4080	4080	4080	199
396	20250204	131100	246075815	4075	4075	4075	4075	50
397	20250204	131000	245872065	4075	4075	4075	4075	0
398	20250204	130900	245872065	4075	4075	4075	4075	0
399	20250204	130800	245872065	4075	4075	4075	4075	50
400	20250204	130700	245668315	4075	4075	4075	4075	154
401	20250204	130600	245040765	4075	4075	4075	4075	0
402	20250204	130500	245040765	4075	4075	4075	4075	0
403	20250204	130400	245040765	4075	4075	4075	4075	51
404	20250204	130300	244832940	4080	4070	4080	4070	2
405	20250204	130200	244824790	4065	4065	4065	4065	0
406	20250204	130100	244824790	4065	4065	4065	4065	0
407	20250204	130000	244824790	4065	4065	4065	4065	0
408	20250204	125900	244824790	4065	4065	4065	4065	18
409	20250204	125800	244751620	4065	4065	4065	4065	0
410	20250204	125700	244751620	4065	4065	4065	4065	0
411	20250204	125600	244751620	4065	4065	4065	4065	0
412	20250204	125500	244751620	4065	4070	4070	4065	901
413	20250204	125400	241087575	4070	4070	4070	4070	5
414	20250204	125300	241067225	4065	4065	4065	4065	0
415	20250204	125200	241067225	4065	4065	4065	4065	0
416	20250204	125100	241067225	4065	4080	4080	4065	500
417	20250204	125000	239030790	4080	4080	4080	4080	0
418	20250204	124900	239030790	4080	4080	4080	4080	0
419	20250204	124800	239030790	4080	4080	4080	4080	0
420	20250204	124700	239030790	4080	4080	4080	4080	0
421	20250204	124600	239030790	4080	4080	4080	4080	0
422	20250204	124500	239030790	4080	4080	4080	4080	100
423	20250204	124400	238622790	4085	4085	4085	4085	17
424	20250204	124300	238553345	4085	4085	4085	4085	0
425	20250204	124200	238553345	4085	4085	4085	4085	0
426	20250204	124100	238553345	4085	4085	4085	4085	23
427	20250204	124000	238459390	4090	4090	4090	4090	0
428	20250204	123900	238459390	4090	4090	4090	4090	9
429	20250204	123800	238422580	4080	4080	4080	4080	0
430	20250204	123700	238422580	4080	4080	4080	4080	0
431	20250204	123600	238422580	4080	4080	4080	4080	0
432	20250204	123500	238422580	4080	4080	4080	4080	200
433	20250204	123400	237606580	4080	4080	4080	4080	1
434	20250204	123300	237602500	4080	4080	4080	4080	0
435	20250204	123200	237602500	4080	4080	4080	4080	0
436	20250204	123100	237602500	4080	4080	4080	4080	0
437	20250204	123000	237602500	4080	4080	4080	4080	0
438	20250204	122900	237602500	4080	4080	4080	4080	0
439	20250204	122800	237602500	4080	4080	4080	4080	0
440	20250204	122700	237602500	4080	4080	4080	4080	1
441	20250204	122600	237598420	4080	4080	4080	4080	0
442	20250204	122500	237598420	4080	4080	4080	4080	0
443	20250204	122400	237598420	4080	4080	4080	4080	0
444	20250204	122300	237598420	4080	4080	4080	4080	0
445	20250204	122200	237598420	4080	4085	4085	4075	501
446	20250204	122100	235553830	4090	4090	4090	4090	0
447	20250204	122000	235553830	4090	4090	4090	4090	0
448	20250204	121900	235553830	4090	4090	4090	4090	15
449	20250204	121800	235492480	4090	4090	4090	4090	0
450	20250204	121700	235492480	4090	4090	4090	4090	0
451	20250204	121600	235492480	4090	4090	4090	4090	0
452	20250204	121500	235492480	4090	4090	4090	4090	0
453	20250204	121400	235492480	4090	4090	4090	4090	0
454	20250204	121300	235492480	4090	4090	4090	4090	0
455	20250204	121200	235492480	4090	4090	4090	4090	0
456	20250204	121100	235492480	4090	4090	4090	4090	3
457	20250204	121000	235480210	4090	4090	4090	4090	190
458	20250204	120900	234703110	4090	4090	4090	4090	0
459	20250204	120800	234703110	4090	4090	4090	4090	0
460	20250204	120700	234703110	4090	4090	4090	4090	14
461	20250204	120600	234645850	4080	4080	4080	4080	0
462	20250204	120500	234645850	4080	4080	4080	4080	10
463	20250204	120400	234605050	4080	4075	4080	4075	1250
464	20250204	120300	229508800	4075	4075	4075	4075	0
465	20250204	120200	229508800	4075	4070	4075	4070	20
466	20250204	120100	229427350	4090	4090	4090	4090	0
467	20250204	120000	229427350	4090	4090	4090	4090	0
468	20250204	115900	229427350	4090	4090	4090	4090	0
469	20250204	115800	229427350	4090	4090	4090	4090	0
470	20250204	115700	229427350	4090	4090	4090	4090	0
471	20250204	115600	229427350	4090	4090	4090	4090	0
472	20250204	115500	229427350	4090	4090	4090	4090	0
473	20250204	115400	229427350	4090	4090	4090	4090	0
474	20250204	115300	229427350	4090	4090	4090	4090	0
475	20250204	115200	229427350	4090	4090	4090	4090	0
476	20250204	115100	229427350	4090	4090	4090	4090	0
477	20250204	115000	229427350	4090	4090	4090	4090	0
478	20250204	114900	229427350	4090	4090	4090	4090	0
479	20250204	114800	229427350	4090	4090	4090	4090	0
480	20250204	114700	229427350	4090	4090	4090	4090	38
481	20250204	114600	229271930	4090	4090	4090	4090	0
482	20250204	114500	229271930	4090	4090	4090	4090	0
483	20250204	114400	229271930	4090	4090	4090	4090	151
484	20250204	114300	228654340	4090	4090	4090	4090	0
485	20250204	114200	228654340	4090	4090	4090	4090	0
486	20250204	114100	228654340	4090	4085	4090	4060	3024
487	20250204	114000	216348845	4095	4095	4095	4095	0
488	20250204	113900	216348845	4095	4095	4095	4095	0
489	20250204	113800	216348845	4095	4095	4095	4095	6
490	20250204	113700	216324275	4095	4095	4095	4095	0
491	20250204	113600	216324275	4095	4095	4095	4095	1
492	20250204	113500	216320180	4095	4095	4095	4095	0
493	20250204	113400	216320180	4095	4095	4095	4095	37
494	20250204	113300	216168665	4095	4095	4095	4095	100
495	20250204	113200	215759165	4095	4095	4095	4095	100
496	20250204	113100	215349665	4095	4095	4095	4095	100
497	20250204	113000	214940165	4095	4095	4095	4095	0
498	20250204	112900	214940165	4095	4095	4095	4095	100
499	20250204	112800	214530665	4095	4095	4095	4095	5
500	20250204	112700	214510190	4095	4095	4095	4095	126
501	20250204	112600	213994220	4095	4095	4095	4095	0
502	20250204	112500	213994220	4095	4095	4095	4095	0
503	20250204	112400	213994220	4095	4095	4095	4095	106
504	20250204	112300	213560150	4095	4095	4095	4095	0
505	20250204	112200	213560150	4095	4095	4095	4095	32
506	20250204	112100	213429110	4095	4095	4095	4095	0
507	20250204	112000	213429110	4095	4095	4095	4095	100
508	20250204	111900	213019610	4085	4085	4085	4085	4
509	20250204	111800	213003270	4095	4095	4095	4095	254
510	20250204	111700	211963140	4095	4095	4095	4095	303
511	20250204	111600	210722355	4095	4095	4095	4095	264
512	20250204	111500	209641275	4095	4095	4095	4095	0
513	20250204	111400	209641275	4095	4095	4095	4095	0
514	20250204	111300	209641275	4095	4095	4095	4095	0
515	20250204	111200	209641275	4095	4095	4095	4095	0
516	20250204	111100	209641275	4095	4095	4095	4095	0
517	20250204	111000	209641275	4095	4095	4095	4095	0
518	20250204	110900	209641275	4095	4095	4095	4095	1
519	20250204	110800	209637180	4090	4090	4090	4090	0
520	20250204	110700	209637180	4090	4090	4090	4090	890
521	20250204	110600	205997080	4085	4085	4085	4085	0
522	20250204	110500	205997080	4085	4085	4085	4085	100
523	20250204	110400	205588580	4085	4080	4085	4080	101
524	20250204	110300	205176250	4080	4080	4080	4080	0
525	20250204	110200	205176250	4080	4080	4080	4080	0
526	20250204	110100	205176250	4080	4080	4080	4080	370
527	20250204	110000	203666650	4085	4085	4085	4085	0
528	20250204	105900	203666650	4085	4085	4085	4085	0
529	20250204	105800	203666650	4085	4085	4085	4085	195
530	20250204	105700	202870075	4080	4070	4080	4070	1768
531	20250204	105600	195657135	4070	4070	4070	4070	0
532	20250204	105500	195657135	4070	4070	4070	4070	0
533	20250204	105400	195657135	4070	4070	4070	4070	0
534	20250204	105300	195657135	4070	4070	4070	4070	3
535	20250204	105200	195644925	4070	4070	4070	4070	100
536	20250204	105100	195237925	4075	4075	4075	4075	77
537	20250204	105000	194924150	4065	4065	4065	4065	1000
538	20250204	104900	190859150	4070	4065	4070	4065	292
539	20250204	104800	189671955	4065	4065	4065	4065	0
540	20250204	104700	189671955	4065	4065	4065	4065	64
541	20250204	104600	189411795	4065	4065	4065	4065	300
542	20250204	104500	188192295	4070	4070	4070	4070	0
543	20250204	104400	188192295	4070	4070	4070	4070	0
544	20250204	104300	188192295	4070	4070	4070	4070	30
545	20250204	104200	188070195	4070	4070	4070	4065	514
546	20250204	104100	185979940	4075	4075	4075	4075	0
547	20250204	104000	185979940	4075	4075	4075	4075	15
548	20250204	103900	185918815	4075	4075	4075	4075	58
549	20250204	103800	185682465	4075	4080	4080	4075	18
550	20250204	103700	185609070	4080	4080	4080	4080	4
551	20250204	103600	185592750	4085	4085	4085	4085	0
552	20250204	103500	185592750	4085	4085	4085	4085	42
553	20250204	103400	185421180	4085	4085	4085	4085	0
554	20250204	103300	185421180	4085	4075	4085	4075	85
555	20250204	103200	185074435	4085	4085	4085	4085	0
556	20250204	103100	185074435	4085	4085	4085	4085	11
557	20250204	103000	185029500	4085	4085	4085	4085	1
558	20250204	102900	185025415	4080	4065	4080	4065	50
559	20250204	102800	184821430	4065	4065	4065	4065	0
560	20250204	102700	184821430	4065	4065	4065	4065	0
561	20250204	102600	184821430	4065	4065	4065	4065	2618
562	20250204	102500	174179260	4080	4080	4080	4080	0
563	20250204	102400	174179260	4080	4065	4080	4065	2136
564	20250204	102300	165476940	4065	4065	4065	4065	0
565	20250204	102200	165476940	4065	4065	4065	4065	109
566	20250204	102100	165033855	4065	4065	4065	4065	5
567	20250204	102000	165013530	4075	4075	4075	4075	0
568	20250204	101900	165013530	4075	4075	4075	4075	100
569	20250204	101800	164606030	4075	4075	4075	4075	503
570	20250204	101700	162556305	4075	4075	4075	4075	0
571	20250204	101600	162556305	4075	4075	4075	4065	10
572	20250204	101500	162515635	4075	4070	4075	4070	1067
573	20250204	101400	158172260	4070	4070	4070	4070	47
574	20250204	101300	157980970	4075	4075	4075	4075	3
575	20250204	101200	157968745	4075	4080	4080	4075	106
576	20250204	101100	157536790	4080	4080	4080	4080	0
577	20250204	101000	157536790	4080	4080	4080	4080	0
578	20250204	100900	157536790	4080	4080	4080	4080	0
579	20250204	100800	157536790	4080	4075	4080	4075	151
580	20250204	100700	156921460	4075	4075	4075	4075	0
581	20250204	100600	156921460	4075	4080	4080	4075	102
582	20250204	100500	156505620	4080	4075	4085	4075	151
583	20250204	100400	155889865	4080	4080	4080	4080	250
584	20250204	100300	154869865	4085	4085	4085	4085	0
585	20250204	100200	154869865	4085	4080	4085	4080	187
586	20250204	100100	154106620	4085	4085	4085	4070	280
587	20250204	100000	152965575	4080	4090	4090	4080	213
588	20250204	095900	152096405	4090	4090	4090	4090	20
589	20250204	095800	152014605	4090	4090	4090	4090	3
590	20250204	095700	152002335	4095	4095	4095	4095	6
591	20250204	095600	151977765	4100	4100	4100	4100	0
592	20250204	095500	151977765	4100	4080	4100	4080	33
593	20250204	095400	151842525	4080	4080	4080	4080	0
594	20250204	095300	151842525	4080	4080	4080	4080	0
595	20250204	095200	151842525	4080	4080	4100	4080	4
596	20250204	095100	151826165	4105	4105	4105	4105	0
597	20250204	095000	151826165	4105	4105	4105	4105	20
598	20250204	094900	151744065	4105	4105	4105	4105	2
599	20250204	094800	151735855	4080	4080	4080	4080	2
600	20250204	094700	151727695	4080	4080	4080	4080	1
601	20250204	094600	151723615	4105	4090	4105	4090	1686
602	20250204	094500	144826920	4090	4065	4090	4065	13
603	20250204	094400	144773825	4090	4090	4090	4065	45
604	20250204	094300	144590750	4090	4090	4090	4070	409
605	20250204	094200	142923940	4065	4065	4065	4065	50
606	20250204	094100	142720690	4090	4070	4090	4065	74
607	20250204	094000	142419570	4075	4075	4075	4075	35
608	20250204	093900	142276945	4080	4085	4085	4080	257
609	20250204	093800	141227785	4110	4115	4115	4090	107
610	20250204	093700	140790110	4095	4115	4115	4090	47
611	20250204	093600	140597255	4115	4115	4115	4080	6328
612	20250204	093500	114632110	4120	4115	4120	4115	855
613	20250204	093400	111111195	4115	4130	4130	4115	1650
614	20250204	093300	104310560	4130	4130	4130	4130	110
615	20250204	093200	103856260	4130	4115	4130	4115	736
616	20250204	093100	100825105	4110	4130	4140	4110	2233
617	20250204	093000	91603120	4130	4120	4130	4115	2410
618	20250204	092900	81672640	4110	4110	4110	4100	657
619	20250204	092800	78974775	4120	4095	4120	4095	3085
620	20250204	092700	66300475	4100	4110	4120	4100	2111
621	20250204	092600	57624305	4100	4100	4120	4095	2715
622	20250204	092500	46475945	4100	4095	4100	4095	164
623	20250204	092400	45804115	4095	4075	4095	4075	1406
624	20250204	092300	40053750	4065	4090	4090	4065	2
625	20250204	092200	40045595	4070	4060	4095	4060	3897
626	20250204	092100	24159895	4060	4060	4065	4060	500
627	20250204	092000	22129145	4060	4055	4060	4055	978
628	20250204	091900	18162065	4055	4050	4055	4050	264
629	20250204	091800	17092795	4030	4030	4030	4030	0
630	20250204	091700	17092795	4030	4030	4030	4030	10
631	20250204	091600	17052495	4030	4030	4030	4030	278
632	20250204	091500	15932155	4050	4040	4050	4040	358
633	20250204	091400	14484265	4020	4020	4035	4020	801
634	20250204	091300	11264095	4040	4040	4045	4015	121
635	20250204	091200	10775270	4040	3990	4040	3990	1376
636	20250204	091100	5265890	3995	3995	3995	3995	0
637	20250204	091000	5265890	3995	3990	3995	3990	702
638	20250204	090900	2462910	3995	3995	3995	3995	0
639	20250204	090800	2462910	3995	3995	3995	3995	0
640	20250204	090700	2462910	3995	3995	3995	3995	0
641	20250204	090600	2462910	3995	3990	3995	3990	55
642	20250204	090500	2243205	3995	3995	3995	3995	0
643	20250204	090400	2243205	3995	3995	3995	3995	0
644	20250204	090300	2243205	3995	3980	3995	3980	10
645	20250204	090200	2203360	3920	3920	3920	3920	10
646	20250204	090100	2164160	3910	3910	3910	3910	0
647	20250204	090000	2164160	3910	3905	3960	3905	552