KissMeData/205500/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203400	1600215190	4035	4035	4035	4035	2102
3	20250204	203300	1600215190	4035	4035	4035	4035	0
4	20250204	203200	1600215190	4035	4035	4035	4035	0
5	20250204	203100	1600215190	4035	4035	4035	4035	0
6	20250204	203000	1600215190	4035	4035	4035	4035	0
7	20250204	202900	1600215190	4035	4035	4035	4035	0
8	20250204	202800	1600215190	4035	4035	4035	4035	0
9	20250204	202700	1600215190	4035	4035	4035	4035	0
10	20250204	202600	1600215190	4035	4035	4035	4035	0
11	20250204	202500	1600215190	4035	4035	4035	4035	0
12	20250204	202400	1600215190	4035	4035	4035	4035	0
13	20250204	202300	1600215190	4035	4035	4035	4035	0
14	20250204	202200	1600215190	4035	4035	4035	4035	0
15	20250204	202100	1600215190	4035	4035	4035	4035	0
16	20250204	202000	1600215190	4035	4035	4035	4035	0
17	20250204	201900	1600215190	4035	4035	4035	4035	0
18	20250204	201800	1600215190	4035	4035	4035	4035	0
19	20250204	201700	1600215190	4035	4035	4035	4035	0
20	20250204	201600	1600215190	4035	4035	4035	4035	0
21	20250204	201500	1600215190	4035	4035	4035	4035	0
22	20250204	201400	1600215190	4035	4035	4035	4035	0
23	20250204	201300	1600215190	4035	4035	4035	4035	0
24	20250204	201200	1600215190	4035	4035	4035	4035	0
25	20250204	201100	1600215190	4035	4035	4035	4035	0
26	20250204	201000	1600215190	4035	4035	4035	4035	0
27	20250204	200900	1600215190	4035	4035	4035	4035	0
28	20250204	200800	1600215190	4035	4035	4035	4035	0
29	20250204	200700	1600215190	4035	4035	4035	4035	0
30	20250204	200600	1600215190	4035	4035	4035	4035	0
31	20250204	200500	1600215190	4035	4035	4035	4035	0
32	20250204	200400	1600215190	4035	4035	4035	4035	2102
33	20250204	200300	1600215190	4035	4035	4035	4035	0
34	20250204	200200	1600215190	4035	4035	4035	4035	0
35	20250204	200100	1600215190	4035	4035	4035	4035	0
36	20250204	200000	1600215190	4035	4035	4035	4035	0
37	20250204	195900	1600215190	4035	4035	4035	4035	0
38	20250204	195800	1600215190	4035	4035	4035	4035	0
39	20250204	195700	1600215190	4035	4035	4035	4035	0
40	20250204	195600	1600215190	4035	4035	4035	4035	0
41	20250204	195500	1600215190	4035	4035	4035	4035	0
42	20250204	195400	1600215190	4035	4035	4035	4035	0
43	20250204	195300	1600215190	4035	4035	4035	4035	0
44	20250204	195200	1600215190	4035	4035	4035	4035	0
45	20250204	195100	1600215190	4035	4035	4035	4035	0
46	20250204	195000	1600215190	4035	4035	4035	4035	0
47	20250204	194900	1600215190	4035	4035	4035	4035	0
48	20250204	194800	1600215190	4035	4035	4035	4035	0
49	20250204	194700	1600215190	4035	4035	4035	4035	0
50	20250204	194600	1600215190	4035	4035	4035	4035	0
51	20250204	194500	1600215190	4035	4035	4035	4035	0
52	20250204	194400	1600215190	4035	4035	4035	4035	0
53	20250204	194300	1600215190	4035	4035	4035	4035	0
54	20250204	194200	1600215190	4035	4035	4035	4035	0
55	20250204	194100	1600215190	4035	4035	4035	4035	0
56	20250204	194000	1600215190	4035	4035	4035	4035	0
57	20250204	193900	1600215190	4035	4035	4035	4035	0
58	20250204	193800	1600215190	4035	4035	4035	4035	0
59	20250204	193700	1600215190	4035	4035	4035	4035	0
60	20250204	193600	1600215190	4035	4035	4035	4035	0
61	20250204	193500	1600215190	4035	4035	4035	4035	0
62	20250204	193400	1600215190	4035	4035	4035	4035	2102
63	20250204	193300	1600215190	4035	4035	4035	4035	0
64	20250204	193200	1600215190	4035	4035	4035	4035	0
65	20250204	193100	1600215190	4035	4035	4035	4035	0
66	20250204	193000	1600215190	4035	4035	4035	4035	0
67	20250204	192900	1600215190	4035	4035	4035	4035	0
68	20250204	192800	1600215190	4035	4035	4035	4035	0
69	20250204	192700	1600215190	4035	4035	4035	4035	0
70	20250204	192600	1600215190	4035	4035	4035	4035	0
71	20250204	192500	1600215190	4035	4035	4035	4035	0
72	20250204	192400	1600215190	4035	4035	4035	4035	0
73	20250204	192300	1600215190	4035	4035	4035	4035	0
74	20250204	192200	1600215190	4035	4035	4035	4035	0
75	20250204	192100	1600215190	4035	4035	4035	4035	0
76	20250204	192000	1600215190	4035	4035	4035	4035	0
77	20250204	191900	1600215190	4035	4035	4035	4035	0
78	20250204	191800	1600215190	4035	4035	4035	4035	0
79	20250204	191700	1600215190	4035	4035	4035	4035	0
80	20250204	191600	1600215190	4035	4035	4035	4035	0
81	20250204	191500	1600215190	4035	4035	4035	4035	0
82	20250204	191400	1600215190	4035	4035	4035	4035	0
83	20250204	191300	1600215190	4035	4035	4035	4035	0
84	20250204	191200	1600215190	4035	4035	4035	4035	0
85	20250204	191100	1600215190	4035	4035	4035	4035	0
86	20250204	191000	1600215190	4035	4035	4035	4035	0
87	20250204	190900	1600215190	4035	4035	4035	4035	0
88	20250204	190800	1600215190	4035	4035	4035	4035	0
89	20250204	190700	1600215190	4035	4035	4035	4035	0
90	20250204	190600	1600215190	4035	4035	4035	4035	0
91	20250204	190500	1600215190	4035	4035	4035	4035	0
92	20250204	190400	1600215190	4035	4035	4035	4035	2102
93	20250204	190300	1600215190	4035	4035	4035	4035	0
94	20250204	190200	1600215190	4035	4035	4035	4035	0
95	20250204	190100	1600215190	4035	4035	4035	4035	0
96	20250204	190000	1600215190	4035	4035	4035	4035	0
97	20250204	185900	1600215190	4035	4035	4035	4035	0
98	20250204	185800	1600215190	4035	4035	4035	4035	0
99	20250204	185700	1600215190	4035	4035	4035	4035	0
100	20250204	185600	1600215190	4035	4035	4035	4035	0
101	20250204	185500	1600215190	4035	4035	4035	4035	0
102	20250204	185400	1600215190	4035	4035	4035	4035	0
103	20250204	185300	1600215190	4035	4035	4035	4035	0
104	20250204	185200	1600215190	4035	4035	4035	4035	0
105	20250204	185100	1600215190	4035	4035	4035	4035	0
106	20250204	185000	1600215190	4035	4035	4035	4035	0
107	20250204	184900	1600215190	4035	4035	4035	4035	0
108	20250204	184800	1600215190	4035	4035	4035	4035	0
109	20250204	184700	1600215190	4035	4035	4035	4035	0
110	20250204	184600	1600215190	4035	4035	4035	4035	0
111	20250204	184500	1600215190	4035	4035	4035	4035	0
112	20250204	184400	1600215190	4035	4035	4035	4035	0
113	20250204	184300	1600215190	4035	4035	4035	4035	0
114	20250204	184200	1600215190	4035	4035	4035	4035	0
115	20250204	184100	1600215190	4035	4035	4035	4035	0
116	20250204	184000	1600215190	4035	4035	4035	4035	0
117	20250204	183900	1600215190	4035	4035	4035	4035	0
118	20250204	183800	1600215190	4035	4035	4035	4035	0
119	20250204	183700	1600215190	4035	4035	4035	4035	0
120	20250204	183600	1600215190	4035	4035	4035	4035	0
121	20250204	183500	1600215190	4035	4035	4035	4035	0
122	20250204	183400	1600215190	4035	4035	4035	4035	2102
123	20250204	183300	1600215190	4035	4035	4035	4035	0
124	20250204	183200	1600215190	4035	4035	4035	4035	0
125	20250204	183100	1600215190	4035	4035	4035	4035	0
126	20250204	183000	1600215190	4035	4035	4035	4035	0
127	20250204	182900	1600215190	4035	4035	4035	4035	0
128	20250204	182800	1600215190	4035	4035	4035	4035	0
129	20250204	182700	1600215190	4035	4035	4035	4035	0
130	20250204	182600	1600215190	4035	4035	4035	4035	0
131	20250204	182500	1600215190	4035	4035	4035	4035	0
132	20250204	182400	1600215190	4035	4035	4035	4035	0
133	20250204	182300	1600215190	4035	4035	4035	4035	0
134	20250204	182200	1600215190	4035	4035	4035	4035	0
135	20250204	182100	1600215190	4035	4035	4035	4035	0
136	20250204	182000	1600215190	4035	4035	4035	4035	0
137	20250204	181900	1600215190	4035	4035	4035	4035	0
138	20250204	181800	1600215190	4035	4035	4035	4035	0
139	20250204	181700	1600215190	4035	4035	4035	4035	0
140	20250204	181600	1600215190	4035	4035	4035	4035	0
141	20250204	181500	1600215190	4035	4035	4035	4035	0
142	20250204	181400	1600215190	4035	4035	4035	4035	0
143	20250204	181300	1600215190	4035	4035	4035	4035	0
144	20250204	181200	1600215190	4035	4035	4035	4035	0
145	20250204	181100	1600215190	4035	4035	4035	4035	0
146	20250204	181000	1600215190	4035	4035	4035	4035	0
147	20250204	180900	1600215190	4035	4035	4035	4035	0
148	20250204	180800	1600215190	4035	4035	4035	4035	0
149	20250204	180700	1600215190	4035	4035	4035	4035	0
150	20250204	180600	1600215190	4035	4035	4035	4035	0
151	20250204	180500	1600215190	4035	4035	4035	4035	0
152	20250204	180400	1600215190	4035	4035	4035	4035	2102
153	20250204	180300	1600215190	4035	4035	4035	4035	0
154	20250204	180200	1600215190	4035	4035	4035	4035	0
155	20250204	180100	1600215190	4035	4035	4035	4035	0
156	20250204	180000	1600215190	4035	4035	4035	4035	0
157	20250204	175900	1600215190	4035	4035	4035	4035	0
158	20250204	175800	1600215190	4035	4035	4035	4035	0
159	20250204	175700	1600215190	4035	4035	4035	4035	0
160	20250204	175600	1600215190	4035	4035	4035	4035	0
161	20250204	175500	1600215190	4035	4035	4035	4035	0
162	20250204	175400	1600215190	4035	4035	4035	4035	0
163	20250204	175300	1600215190	4035	4035	4035	4035	0
164	20250204	175200	1600215190	4035	4035	4035	4035	0
165	20250204	175100	1600215190	4035	4035	4035	4035	0
166	20250204	175000	1600215190	4035	4035	4035	4035	0
167	20250204	174900	1600215190	4035	4035	4035	4035	0
168	20250204	174800	1600215190	4035	4035	4035	4035	0
169	20250204	174700	1600215190	4035	4035	4035	4035	0
170	20250204	174600	1600215190	4035	4035	4035	4035	0
171	20250204	174500	1600215190	4035	4035	4035	4035	0
172	20250204	174400	1600215190	4035	4035	4035	4035	0
173	20250204	174300	1600215190	4035	4035	4035	4035	0
174	20250204	174200	1600215190	4035	4035	4035	4035	0
175	20250204	174100	1600215190	4035	4035	4035	4035	0
176	20250204	174000	1600215190	4035	4035	4035	4035	0
177	20250204	173900	1600215190	4035	4035	4035	4035	0
178	20250204	173800	1600215190	4035	4035	4035	4035	0
179	20250204	173700	1600215190	4035	4035	4035	4035	0
180	20250204	173600	1600215190	4035	4035	4035	4035	0
181	20250204	173500	1600215190	4035	4035	4035	4035	0
182	20250204	173400	1600215190	4035	4035	4035	4035	2102
183	20250204	173300	1600215190	4035	4035	4035	4035	0
184	20250204	173200	1600215190	4035	4035	4035	4035	0
185	20250204	173100	1600215190	4035	4035	4035	4035	0
186	20250204	173000	1600215190	4035	4035	4035	4035	0
187	20250204	172900	1600215190	4035	4035	4035	4035	0
188	20250204	172800	1600215190	4035	4035	4035	4035	0
189	20250204	172700	1600215190	4035	4035	4035	4035	0
190	20250204	172600	1600215190	4035	4035	4035	4035	0
191	20250204	172500	1600215190	4035	4035	4035	4035	0
192	20250204	172400	1600215190	4035	4035	4035	4035	0
193	20250204	172300	1600215190	4035	4035	4035	4035	0
194	20250204	172200	1600215190	4035	4035	4035	4035	0
195	20250204	172100	1600215190	4035	4035	4035	4035	0
196	20250204	172000	1600215190	4035	4035	4035	4035	0
197	20250204	171900	1600215190	4035	4035	4035	4035	0
198	20250204	171800	1600215190	4035	4035	4035	4035	0
199	20250204	171700	1600215190	4035	4035	4035	4035	0
200	20250204	171600	1600215190	4035	4035	4035	4035	0
201	20250204	171500	1600215190	4035	4035	4035	4035	0
202	20250204	171400	1600215190	4035	4035	4035	4035	0
203	20250204	171300	1600215190	4035	4035	4035	4035	0
204	20250204	171200	1600215190	4035	4035	4035	4035	0
205	20250204	171100	1600215190	4035	4035	4035	4035	0
206	20250204	171000	1600215190	4035	4035	4035	4035	0
207	20250204	170900	1600215190	4035	4035	4035	4035	0
208	20250204	170800	1600215190	4035	4035	4035	4035	0
209	20250204	170700	1600215190	4035	4035	4035	4035	0
210	20250204	170600	1600215190	4035	4035	4035	4035	0
211	20250204	170500	1600215190	4035	4035	4035	4035	0
212	20250204	170400	1600215190	4035	4035	4035	4035	2102
213	20250204	170300	1600215190	4035	4035	4035	4035	0
214	20250204	170200	1600215190	4035	4035	4035	4035	0
215	20250204	170100	1600215190	4035	4035	4035	4035	0
216	20250204	170000	1600215190	4035	4035	4035	4035	0
217	20250204	165900	1600215190	4035	4035	4035	4035	0
218	20250204	165800	1600215190	4035	4035	4035	4035	0
219	20250204	165700	1600215190	4035	4035	4035	4035	0
220	20250204	165600	1600215190	4035	4035	4035	4035	0
221	20250204	165500	1600215190	4035	4035	4035	4035	0
222	20250204	165400	1600215190	4035	4035	4035	4035	0
223	20250204	165300	1600215190	4035	4035	4035	4035	0
224	20250204	165200	1600215190	4035	4035	4035	4035	0
225	20250204	165100	1600215190	4035	4035	4035	4035	0
226	20250204	165000	1600215190	4035	4035	4035	4035	0
227	20250204	164900	1600215190	4035	4035	4035	4035	0
228	20250204	164800	1600215190	4035	4035	4035	4035	0
229	20250204	164700	1600215190	4035	4035	4035	4035	0
230	20250204	164600	1600215190	4035	4035	4035	4035	0
231	20250204	164500	1600215190	4035	4035	4035	4035	0
232	20250204	164400	1600215190	4035	4035	4035	4035	0
233	20250204	164300	1600215190	4035	4035	4035	4035	0
234	20250204	164200	1600215190	4035	4035	4035	4035	0
235	20250204	164100	1600215190	4035	4035	4035	4035	0
236	20250204	164000	1600215190	4035	4035	4035	4035	0
237	20250204	163900	1600215190	4035	4035	4035	4035	0
238	20250204	163800	1600215190	4035	4035	4035	4035	0
239	20250204	163700	1600215190	4035	4035	4035	4035	0
240	20250204	163600	1600215190	4035	4035	4035	4035	0
241	20250204	163500	1600215190	4035	4035	4035	4035	0
242	20250204	163400	1600215190	4035	4035	4035	4035	2102
243	20250204	163300	1600215190	4035	4035	4035	4035	0
244	20250204	163200	1600215190	4035	4035	4035	4035	0
245	20250204	163100	1600215190	4035	4035	4035	4035	0
246	20250204	163000	1600215190	4035	4035	4035	4035	0
247	20250204	162900	1600215190	4035	4035	4035	4035	0
248	20250204	162800	1600215190	4035	4035	4035	4035	0
249	20250204	162700	1600215190	4035	4035	4035	4035	0
250	20250204	162600	1600215190	4035	4035	4035	4035	0
251	20250204	162500	1600215190	4035	4035	4035	4035	0
252	20250204	162400	1600215190	4035	4035	4035	4035	0
253	20250204	162300	1600215190	4035	4035	4035	4035	0
254	20250204	162200	1600215190	4035	4035	4035	4035	0
255	20250204	162100	1600215190	4035	4035	4035	4035	0
256	20250204	162000	1600215190	4035	4035	4035	4035	0
257	20250204	161900	1600215190	4035	4035	4035	4035	0
258	20250204	161800	1600215190	4035	4035	4035	4035	0
259	20250204	161700	1600215190	4035	4035	4035	4035	0
260	20250204	161600	1600215190	4035	4035	4035	4035	0
261	20250204	161500	1600215190	4035	4035	4035	4035	0
262	20250204	161400	1600215190	4035	4035	4035	4035	0
263	20250204	161300	1600215190	4035	4035	4035	4035	0
264	20250204	161200	1600215190	4035	4035	4035	4035	0
265	20250204	161100	1600215190	4035	4035	4035	4035	0
266	20250204	161000	1600215190	4035	4035	4035	4035	0
267	20250204	160900	1600215190	4035	4035	4035	4035	0
268	20250204	160800	1600215190	4035	4035	4035	4035	0
269	20250204	160700	1600215190	4035	4035	4035	4035	0
270	20250204	160600	1600215190	4035	4035	4035	4035	0
271	20250204	160500	1600215190	4035	4035	4035	4035	0
272	20250204	160400	1600215190	4035	4035	4035	4035	2102
273	20250204	160300	1600215190	4035	4035	4035	4035	0
274	20250204	160200	1600215190	4035	4035	4035	4035	0
275	20250204	160100	1600215190	4035	4035	4035	4035	0
276	20250204	160000	1600215190	4035	4035	4035	4035	0
277	20250204	155900	1600215190	4035	4035	4035	4035	0
278	20250204	155800	1600215190	4035	4035	4035	4035	0
279	20250204	155700	1600215190	4035	4035	4035	4035	0
280	20250204	155600	1600215190	4035	4035	4035	4035	0
281	20250204	155500	1600215190	4035	4035	4035	4035	0
282	20250204	155400	1600215190	4035	4035	4035	4035	0
283	20250204	155300	1600215190	4035	4035	4035	4035	0
284	20250204	155200	1600215190	4035	4035	4035	4035	0
285	20250204	155100	1600215190	4035	4035	4035	4035	0
286	20250204	155000	1600215190	4035	4035	4035	4035	0
287	20250204	154900	1600215190	4035	4035	4035	4035	0
288	20250204	154800	1600215190	4035	4035	4035	4035	0
289	20250204	154700	1600215190	4035	4035	4035	4035	0
290	20250204	154600	1600215190	4035	4035	4035	4035	0
291	20250204	154500	1600215190	4035	4035	4035	4035	0
292	20250204	154400	1600215190	4035	4035	4035	4035	0
293	20250204	154300	1600215190	4035	4035	4035	4035	0
294	20250204	154200	1600215190	4035	4035	4035	4035	0
295	20250204	154100	1600215190	4035	4035	4035	4035	0
296	20250204	154000	1600215190	4035	4035	4035	4035	0
297	20250204	153900	1600215190	4035	4035	4035	4035	0
298	20250204	153800	1600215190	4035	4035	4035	4035	0
299	20250204	153700	1600215190	4035	4035	4035	4035	0
300	20250204	153600	1600215190	4035	4035	4035	4035	0
301	20250204	153500	1600215190	4035	4035	4035	4035	0
302	20250204	153400	1600215190	4035	4035	4035	4035	2102
303	20250204	153300	1600215190	4035	4035	4035	4035	0
304	20250204	153200	1600215190	4035	4035	4035	4035	0
305	20250204	153100	1600215190	4035	4035	4035	4035	0
306	20250204	153000	1600215190	4035	4035	4035	4035	2102
307	20250204	152900	1591733620	4005	4005	4005	4005	0
308	20250204	152800	1591733620	4005	4005	4005	4005	0
309	20250204	152700	1591733620	4005	4005	4005	4005	0
310	20250204	152600	1591733620	4005	4005	4005	4005	0
311	20250204	152500	1591733620	4005	4005	4005	4005	0
312	20250204	152400	1591733620	4005	4005	4005	4005	0
313	20250204	152300	1591733620	4005	4005	4005	4005	0
314	20250204	152200	1591733620	4005	4005	4005	4005	0
315	20250204	152100	1591733620	4005	4005	4005	4005	0
316	20250204	152000	1591733620	4005	4005	4005	4005	0
317	20250204	151900	1591733620	4005	4050	4055	4005	2829
318	20250204	151800	1580331245	4045	4040	4055	4040	1471
319	20250204	151700	1574377555	4055	4055	4055	4055	104
320	20250204	151600	1573955835	4050	4055	4055	4050	1301
321	20250204	151500	1568686035	4060	4060	4070	4050	1943
322	20250204	151400	1560799510	4055	4050	4060	4050	1948
323	20250204	151300	1552901845	4055	4050	4055	4040	1334
324	20250204	151200	1547504410	4045	4050	4050	4045	1016
325	20250204	151100	1543392140	4050	4055	4060	4050	1392
326	20250204	151000	1537747625	4050	4045	4065	4045	2918
327	20250204	150900	1525941290	4045	4055	4055	4045	1851
328	20250204	150800	1518450325	4050	4050	4070	4035	4217
329	20250204	150700	1501333090	4045	4010	4045	4010	6197
330	20250204	150600	1476317105	4010	4015	4035	4010	1170
331	20250204	150500	1471619625	4020	4020	4040	4010	1171
332	20250204	150400	1466916980	4025	3995	4035	3995	4342
333	20250204	150300	1449497470	3995	3995	3995	3995	5
334	20250204	150200	1449477495	3995	4000	4000	3980	602
335	20250204	150100	1447080000	3980	4000	4000	3980	265
336	20250204	150000	1446024900	3980	3980	3980	3980	1000
337	20250204	145900	1442044900	3980	4000	4000	3980	3646
338	20250204	145800	1427507100	4000	3995	4000	3995	109
339	20250204	145700	1427071145	3995	4000	4000	3995	1502
340	20250204	145600	1421068595	4005	4005	4005	4005	82
341	20250204	145500	1420740185	4005	4005	4005	4005	5
342	20250204	145400	1420720160	4010	4005	4010	4005	7
343	20250204	145300	1420692115	4000	4005	4005	4000	500
344	20250204	145200	1418691405	4000	4005	4005	4000	300
345	20250204	145100	1417491175	4005	4005	4005	4005	0
346	20250204	145000	1417491175	4005	4005	4005	4005	652
347	20250204	144900	1414879915	4000	4000	4000	4000	0
348	20250204	144800	1414879915	4000	4000	4000	4000	0
349	20250204	144700	1414879915	4000	4000	4000	4000	0
350	20250204	144600	1414879915	4000	4005	4005	4000	300
351	20250204	144500	1413679715	4005	4005	4005	4005	644
352	20250204	144400	1411100495	4000	4000	4000	4000	131
353	20250204	144300	1410576495	4005	4010	4010	4005	387
354	20250204	144200	1409024925	4015	4015	4015	4015	0
355	20250204	144100	1409024925	4015	4020	4020	4015	685
356	20250204	144000	1406274480	4020	4020	4020	4020	425
357	20250204	143900	1404565980	4020	4020	4020	4020	11
358	20250204	143800	1404521760	4025	4025	4025	4025	0
359	20250204	143700	1404521760	4025	4025	4025	4025	0
360	20250204	143600	1404521760	4025	4020	4025	4010	733
361	20250204	143500	1401575760	4020	4015	4025	4010	3252
362	20250204	143400	1388532365	4025	4015	4025	4015	641
363	20250204	143300	1385952350	4015	4015	4015	4015	100
364	20250204	143200	1385550850	4015	4010	4015	4010	464
365	20250204	143100	1383689890	4015	4025	4025	4015	3
366	20250204	143000	1383677835	4015	4010	4015	4010	2581
367	20250204	142900	1373323980	4015	4015	4015	4015	85
368	20250204	142800	1372982705	4015	4015	4015	4015	0
369	20250204	142700	1372982705	4015	4015	4015	4015	4
370	20250204	142600	1372966645	4005	4005	4005	4005	66
371	20250204	142500	1372702315	4005	4005	4005	4005	0
372	20250204	142400	1372702315	4005	3995	4005	3995	2505
373	20250204	142300	1362670840	3995	3995	3995	3995	70
374	20250204	142200	1362391190	3995	3990	3995	3990	205
375	20250204	142100	1361572975	3990	3995	3995	3990	1209
376	20250204	142000	1356747750	3995	3995	3995	3995	986
377	20250204	141900	1352808680	3995	4000	4000	3995	1002
378	20250204	141800	1348805680	4000	4000	4000	4000	105
379	20250204	141700	1348385680	4015	4010	4015	4010	62
380	20250204	141600	1348136980	4015	4005	4015	4005	101
381	20250204	141500	1347732465	4005	4005	4005	4005	100
382	20250204	141400	1347331965	4015	4015	4015	4015	0
383	20250204	141300	1347331965	4015	4015	4015	4015	1
384	20250204	141200	1347327950	4010	4010	4010	4010	6
385	20250204	141100	1347303890	4015	4020	4020	4015	204
386	20250204	141000	1346484815	4020	4025	4025	4020	104
387	20250204	140900	1346066225	4020	4025	4025	4020	1765
388	20250204	140800	1338962710	4040	4040	4040	4040	0
389	20250204	140700	1338962710	4040	4040	4040	4040	778
390	20250204	140600	1335819590	4040	4040	4040	4040	11
391	20250204	140500	1335775150	4030	4030	4030	4030	0
392	20250204	140400	1335775150	4030	4030	4030	4030	22
393	20250204	140300	1335686490	4055	4055	4055	4055	0
394	20250204	140200	1335686490	4055	4025	4055	4025	3349
395	20250204	140100	1322155080	4025	4020	4025	4020	110
396	20250204	140000	1321712830	4020	4020	4020	4020	0
397	20250204	135900	1321712830	4020	4020	4020	4020	0
398	20250204	135800	1321712830	4020	4020	4020	4020	5
399	20250204	135700	1321692730	4020	4020	4020	4020	750
400	20250204	135600	1318677730	4020	4020	4020	4020	51
401	20250204	135500	1318472710	4020	4020	4020	4020	5
402	20250204	135400	1318452610	4025	4025	4025	4025	0
403	20250204	135300	1318452610	4025	4025	4025	4025	0
404	20250204	135200	1318452610	4025	4025	4025	4025	7
405	20250204	135100	1318424435	4025	4030	4030	4025	1700
406	20250204	135000	1311576250	4050	4050	4050	4050	0
407	20250204	134900	1311576250	4050	4030	4050	4030	1206
408	20250204	134800	1306699190	4045	4050	4050	4045	218
409	20250204	134700	1305817330	4050	4050	4050	4050	52
410	20250204	134600	1305606730	4050	4040	4050	4040	1023
411	20250204	134500	1301469905	4045	4035	4045	4035	869
412	20250204	134400	1297963125	4035	4030	4035	4030	423
413	20250204	134300	1296257320	4030	4035	4035	4030	9
414	20250204	134200	1296221010	4035	4035	4035	4035	3
415	20250204	134100	1296208905	4030	4025	4030	4025	2620
416	20250204	134000	1285651335	4020	4030	4030	4020	377
417	20250204	133900	1284135010	4025	4015	4025	4015	1403
418	20250204	133800	1278490600	4015	4015	4015	4015	10
419	20250204	133700	1278450450	4010	4005	4015	4005	3022
420	20250204	133600	1266340565	4005	3995	4005	3990	171
421	20250204	133500	1265657420	4005	4005	4005	4005	0
422	20250204	133400	1265657420	4005	4005	4005	4005	2
423	20250204	133300	1265649410	4005	3995	4005	3995	193
424	20250204	133200	1264878365	3995	3995	3995	3995	0
425	20250204	133100	1264878365	3995	3995	3995	3995	48
426	20250204	133000	1264686605	3990	4000	4000	3990	1099
427	20250204	132900	1260300425	4000	4000	4000	4000	0
428	20250204	132800	1260300425	4000	4000	4000	4000	5
429	20250204	132700	1260280425	3995	3995	3995	3995	10
430	20250204	132600	1260240475	3995	3995	3995	3995	58
431	20250204	132500	1260008765	4000	4000	4000	4000	0
432	20250204	132400	1260008765	4000	4000	4000	4000	270
433	20250204	132300	1258928765	4010	4010	4010	4010	20
434	20250204	132200	1258848565	4000	4000	4000	4000	636
435	20250204	132100	1256304565	4000	4005	4005	4000	210
436	20250204	132000	1255464320	4005	4005	4005	4005	200
437	20250204	131900	1254663320	4005	4015	4020	4005	1759
438	20250204	131800	1247596185	4010	4020	4020	4010	380
439	20250204	131700	1246072355	4030	4030	4030	4030	23
440	20250204	131600	1245979665	4030	4025	4030	4025	1037
441	20250204	131500	1241805555	4020	4000	4020	4000	1055
442	20250204	131400	1237564955	4015	4015	4015	4015	0
443	20250204	131300	1237564955	4015	4015	4015	4015	700
444	20250204	131200	1234754455	4000	4000	4000	4000	0
445	20250204	131100	1234754455	4000	4000	4000	4000	0
446	20250204	131000	1234754455	4000	4000	4000	4000	50
447	20250204	130900	1234554455	3995	3995	3995	3995	0
448	20250204	130800	1234554455	3995	3995	3995	3995	0
449	20250204	130700	1234554455	3995	3995	3995	3995	24
450	20250204	130600	1234458575	4015	4010	4020	4010	3135
451	20250204	130500	1221861115	4015	4010	4015	4010	150
452	20250204	130400	1221259480	4020	4020	4020	4020	0
453	20250204	130300	1221259480	4020	4020	4020	4020	50
454	20250204	130200	1221058480	4020	4020	4020	4020	0
455	20250204	130100	1221058480	4020	4000	4020	4000	6000
456	20250204	130000	1196985340	4000	3995	4000	3995	11
457	20250204	125900	1196941345	3990	3990	3990	3990	0
458	20250204	125800	1196941345	3990	3990	3990	3990	0
459	20250204	125700	1196941345	3990	3990	3990	3990	0
460	20250204	125600	1196941345	3990	3990	3990	3990	1179
461	20250204	125500	1192237135	3990	3990	3990	3990	111
462	20250204	125400	1191794245	3990	3990	3990	3990	0
463	20250204	125300	1191794245	3990	3990	3990	3990	137
464	20250204	125200	1191247615	3990	3990	3990	3990	44
465	20250204	125100	1191072055	3985	3990	3990	3985	1698
466	20250204	125000	1184298040	3990	4000	4000	3990	71
467	20250204	124900	1184014400	3990	3990	3990	3990	0
468	20250204	124800	1184014400	3990	3990	3990	3990	0
469	20250204	124700	1184014400	3990	4000	4000	3990	39
470	20250204	124600	1183858760	3985	3985	3985	3985	113
471	20250204	124500	1183408455	4005	4005	4005	4005	10
472	20250204	124400	1183368405	4010	4010	4010	4010	0
473	20250204	124300	1183368405	4010	3980	4010	3980	12972
474	20250204	124200	1131423255	4000	4000	4000	4000	0
475	20250204	124100	1131423255	4000	4000	4000	4000	0
476	20250204	124000	1131423255	4000	4000	4000	4000	0
477	20250204	123900	1131423255	4000	4000	4000	4000	1000
478	20250204	123800	1127423255	3980	3995	3995	3980	91
479	20250204	123700	1127060250	4005	3985	4005	3985	779
480	20250204	123600	1123946840	4000	4000	4000	4000	181
481	20250204	123500	1123222840	4005	3995	4005	3990	3500
482	20250204	123400	1109228985	3970	3970	3970	3970	0
483	20250204	123300	1109228985	3970	3970	3970	3970	19
484	20250204	123200	1109153555	3995	3995	3995	3995	0
485	20250204	123100	1109153555	3995	3995	3995	3995	0
486	20250204	123000	1109153555	3995	3995	3995	3995	0
487	20250204	122900	1109153555	3995	3995	3995	3995	0
488	20250204	122800	1109153555	3995	3995	3995	3995	2
489	20250204	122700	1109145565	3995	3995	3995	3995	1
490	20250204	122600	1109141570	3980	3980	3980	3980	0
491	20250204	122500	1109141570	3980	3980	3980	3980	69
492	20250204	122400	1108866950	3980	3980	3980	3980	47
493	20250204	122300	1108679890	4000	3985	4000	3985	305
494	20250204	122200	1107461820	3985	3985	3985	3985	18
495	20250204	122100	1107390090	3985	3970	3985	3970	56
496	20250204	122000	1107167545	3970	3970	3970	3970	478
497	20250204	121900	1105269885	3970	3970	3970	3970	503
498	20250204	121800	1103272975	3965	3965	3965	3965	405
499	20250204	121700	1101667150	3965	3950	3965	3950	4816
500	20250204	121600	1082593020	3950	3950	3950	3950	1100
501	20250204	121500	1078248020	3960	3950	3960	3945	850
502	20250204	121400	1074890205	3950	3950	3950	3945	347
503	20250204	121300	1073519805	3945	3950	3950	3945	1190
504	20250204	121200	1068820255	3950	3955	3955	3950	841
505	20250204	121100	1065497855	3955	3960	3960	3955	961
506	20250204	121000	1061696950	3955	3960	3960	3955	340
507	20250204	120900	1060351460	3960	3955	3960	3955	1001
508	20250204	120800	1056392500	3955	3955	3955	3955	2023
509	20250204	120700	1048391535	3950	3960	3960	3950	4900
510	20250204	120600	1029021640	3960	3960	3960	3960	3000
511	20250204	120500	1017141640	3965	3970	3970	3965	1948
512	20250204	120400	1009416740	3970	3970	3970	3970	0
513	20250204	120300	1009416740	3970	3980	3980	3970	1200
514	20250204	120200	1004650890	3975	3975	3975	3975	30
515	20250204	120100	1004531640	3975	3975	3975	3975	52
516	20250204	120000	1004324940	3975	3975	3975	3975	100
517	20250204	115900	1003927440	3980	3980	3980	3980	125
518	20250204	115800	1003429940	3970	3975	3975	3970	95
519	20250204	115700	1003052690	3970	3970	3970	3970	0
520	20250204	115600	1003052690	3970	3970	3970	3970	210
521	20250204	115500	1002218990	3970	3970	3970	3970	100
522	20250204	115400	1001821990	3970	3975	3975	3970	74
523	20250204	115300	1001528205	3975	3975	3975	3975	104
524	20250204	115200	1001114805	3975	3975	3975	3975	550
525	20250204	115100	998928555	3975	3975	3975	3975	1
526	20250204	115000	998924580	3985	3985	3985	3985	0
527	20250204	114900	998924580	3985	3980	3985	3980	106
528	20250204	114800	998502580	3980	3980	3980	3980	20
529	20250204	114700	998422980	3980	3980	3980	3980	105
530	20250204	114600	998005080	3980	3980	3980	3980	27
531	20250204	114500	997897620	3980	3980	3980	3980	100
532	20250204	114400	997499620	3980	3980	3980	3980	289
533	20250204	114300	996349400	3980	3980	3980	3980	627
534	20250204	114200	993853940	3980	3980	3980	3980	31
535	20250204	114100	993730560	3980	3980	3980	3980	1
536	20250204	114000	993726580	3975	3975	3975	3975	22
537	20250204	113900	993639130	3970	3975	3980	3970	652
538	20250204	113800	991044530	3975	3975	3975	3975	27
539	20250204	113700	990937205	3975	3975	3975	3975	0
540	20250204	113600	990937205	3975	3975	3975	3975	0
541	20250204	113500	990937205	3975	3975	3975	3975	200
542	20250204	113400	990142205	3970	3970	3970	3970	0
543	20250204	113300	990142205	3970	3970	3970	3970	1167
544	20250204	113200	985509215	3970	3970	3970	3970	0
545	20250204	113100	985509215	3970	3970	3975	3970	2197
546	20250204	113000	976786855	3970	3970	3975	3970	782
547	20250204	112900	973682190	3980	3975	3980	3975	2924
548	20250204	112800	962057990	3980	3980	3980	3980	5
549	20250204	112700	962038090	3975	3980	3980	3975	1242
550	20250204	112600	957095135	3980	3980	3980	3980	0
551	20250204	112500	957095135	3980	3980	3980	3980	1
552	20250204	112400	957091155	3985	3985	3985	3985	0
553	20250204	112300	957091155	3985	3985	3985	3985	461
554	20250204	112200	955254070	3990	3985	3990	3985	152
555	20250204	112100	954647975	3985	3985	3985	3985	317
556	20250204	112000	953384730	3985	3985	3985	3985	0
557	20250204	111900	953384730	3985	3980	3985	3980	44
558	20250204	111800	953209595	3975	3980	3980	3975	1830
559	20250204	111700	945926345	3980	3980	3980	3980	1567
560	20250204	111600	939689685	3980	3980	3980	3980	0
561	20250204	111500	939689685	3980	3980	3980	3980	101
562	20250204	111400	939287705	3985	3985	3985	3985	3
563	20250204	111300	939275750	3980	3980	3980	3980	39
564	20250204	111200	939120530	3980	3980	3980	3980	945
565	20250204	111100	935359430	3980	3985	3985	3980	3651
566	20250204	111000	920815555	3990	3990	3990	3990	400
567	20250204	110900	919219555	4000	3990	4000	3990	4
568	20250204	110800	919203585	4005	4005	4005	4005	0
569	20250204	110700	919203585	4005	4005	4005	4005	0
570	20250204	110600	919203585	4005	4005	4005	4005	1500
571	20250204	110500	913196085	4005	4005	4005	4005	158
572	20250204	110400	912563295	4005	4005	4005	4005	255
573	20250204	110300	911542020	4005	3995	4005	3995	226
574	20250204	110200	910636980	3995	3995	3995	3995	300
575	20250204	110100	909438480	3985	3990	3990	3985	200
576	20250204	110000	908640515	3995	3995	3995	3995	60
577	20250204	105900	908400815	3990	3990	3990	3990	119
578	20250204	105800	907926005	3990	3990	3990	3990	0
579	20250204	105700	907926005	3990	3995	3995	3990	1965
580	20250204	105600	900082195	3995	3985	3995	3985	565
581	20250204	105500	897828145	3985	3985	3985	3985	7
582	20250204	105400	897800250	3985	3985	3985	3985	720
583	20250204	105300	894931050	3985	3980	3985	3980	501
584	20250204	105200	892936570	3980	3990	3990	3980	1417
585	20250204	105100	887295580	3990	3990	3990	3990	34
586	20250204	105000	887159920	3990	3990	3990	3990	100
587	20250204	104900	886760920	3990	3990	3990	3990	0
588	20250204	104800	886760920	3990	3990	3990	3990	0
589	20250204	104700	886760920	3990	3995	3995	3990	1095
590	20250204	104600	882390610	3995	3995	3995	3995	0
591	20250204	104500	882390610	3995	3995	3995	3995	91
592	20250204	104400	882027065	4000	3995	4000	3995	240
593	20250204	104300	881067685	3995	3995	3995	3995	6
594	20250204	104200	881043715	4000	3995	4005	3990	160
595	20250204	104100	880404260	4000	3990	4000	3990	599
596	20250204	104000	878013595	3990	4010	4010	3990	1813
597	20250204	103900	870768615	4005	4005	4005	4005	110
598	20250204	103800	870328065	4005	4005	4005	4005	617
599	20250204	103700	867856980	4015	4015	4015	4015	0
600	20250204	103600	867856980	4015	4015	4015	4015	0
601	20250204	103500	867856980	4015	4015	4020	4015	2537
602	20250204	103400	857665040	4015	4015	4015	4015	1
603	20250204	103300	857661025	3990	3990	3990	3980	13091
604	20250204	103200	805447985	3990	4025	4030	3985	16910
605	20250204	103100	737892645	4025	4025	4025	4025	93
606	20250204	103000	737518320	4025	4030	4030	4025	172
607	20250204	102900	736825520	4025	4020	4025	4020	636
608	20250204	102800	734267300	4025	4020	4025	4020	974
609	20250204	102700	730351770	4020	4025	4025	4020	1150
610	20250204	102600	725725200	4025	4025	4025	4025	181
611	20250204	102500	724996675	4025	4025	4025	4020	425
612	20250204	102400	723286300	4030	4030	4030	4030	0
613	20250204	102300	723286300	4030	4035	4035	4030	564
614	20250204	102200	721011810	4045	4040	4045	4040	168
615	20250204	102100	720333015	4040	4035	4040	4035	553
616	20250204	102000	718098945	4035	4035	4035	4035	489
617	20250204	101900	716125830	4035	4025	4035	4025	1221
618	20250204	101800	711200935	4030	4035	4035	4030	98
619	20250204	101700	710805580	4035	4035	4035	4035	941
620	20250204	101600	707008645	4030	4025	4030	4025	1441
621	20250204	101500	701202415	4025	4025	4025	4025	777
622	20250204	101400	698074990	4020	4020	4020	4020	543
623	20250204	101300	695892130	4025	4020	4025	4020	472
624	20250204	101200	693992340	4020	4010	4020	4005	5456
625	20250204	101100	672107330	4010	4005	4010	4005	176
626	20250204	101000	671402350	4010	4005	4015	4005	2989
627	20250204	100900	659418960	4000	4015	4015	4000	600
628	20250204	100800	657017690	4020	4010	4020	4010	1147
629	20250204	100700	652414020	4010	4005	4010	4005	154
630	20250204	100600	651796850	4005	4005	4010	4005	107
631	20250204	100500	651368115	4005	4005	4005	4005	176
632	20250204	100400	650663235	4005	3995	4005	3995	986
633	20250204	100300	646715760	3995	3990	3995	3990	55
634	20250204	100200	646496285	3995	3995	3995	3995	0
635	20250204	100100	646496285	3995	3995	3995	3995	14
636	20250204	100000	646440355	3990	3990	3995	3990	1639
637	20250204	095900	639897495	3985	3970	3985	3970	1754
638	20250204	095800	632924355	3970	3970	3975	3970	3133
639	20250204	095700	620485255	3970	3970	3970	3965	2955
640	20250204	095600	608753910	3970	3975	3975	3970	4991
641	20250204	095500	588914985	3975	3985	3985	3970	3703
642	20250204	095400	574188420	3985	3995	3995	3985	1055
643	20250204	095300	569984235	3995	3995	4000	3995	1238
644	20250204	095200	565032660	4000	4010	4010	3985	540
645	20250204	095100	562880625	4010	3980	4010	3980	3518
646	20250204	095000	548803415	3965	3980	3980	3965	251
647	20250204	094900	547805185	3960	3970	3985	3960	3084
648	20250204	094800	535550805	3965	3960	3970	3960	322
649	20250204	094700	534275570	3960	3935	3960	3935	614
650	20250204	094600	531847675	3935	4000	4000	3930	29227
651	20250204	094500	415928300	4000	4035	4035	4000	1208
652	20250204	094400	411091620	4005	4040	4040	4005	490
653	20250204	094300	409126215	4035	4005	4035	4005	1782
654	20250204	094200	401941505	4020	4020	4020	4020	1
655	20250204	094100	401937485	4020	4005	4065	4005	3023
656	20250204	094000	389714990	4000	4000	4000	4000	300
657	20250204	093900	388514990	4005	4020	4020	4005	2856
658	20250204	093800	377060785	4020	4020	4020	4020	0
659	20250204	093700	377060785	4020	4020	4020	4020	14
660	20250204	093600	377004505	4030	4030	4030	4030	50
661	20250204	093500	376803005	4030	4030	4030	4020	1451
662	20250204	093400	370957865	4035	4035	4035	4035	0
663	20250204	093300	370957865	4035	4035	4035	4035	1066
664	20250204	093200	366656555	4040	4020	4040	4020	1120
665	20250204	093100	362134575	4015	4015	4015	4015	0
666	20250204	093000	362134575	4015	4015	4015	4010	699
667	20250204	092900	359328775	4010	4000	4010	4000	323
668	20250204	092800	358034740	4005	4000	4010	4000	3659
669	20250204	092700	343384090	4000	4000	4000	3980	4591
670	20250204	092600	325066985	4000	4015	4015	4000	1343
671	20250204	092500	319689010	4005	4010	4010	4000	305
672	20250204	092400	318468150	4010	4020	4020	4010	6
673	20250204	092300	318444055	4040	4025	4055	4025	763
674	20250204	092200	315363090	4020	4020	4020	4020	275
675	20250204	092100	314257590	4020	4020	4020	3985	1440
676	20250204	092000	308485720	4020	4060	4060	4020	1609
677	20250204	091900	301995345	4060	4065	4065	4050	2000
678	20250204	091800	293871695	4065	4035	4070	4035	1943
679	20250204	091700	286010075	4035	4015	4035	4015	1928
680	20250204	091600	278249185	4015	3980	4025	3980	7184
681	20250204	091500	249437140	3980	3980	3980	3975	1923
682	20250204	091400	241792355	3975	3990	3990	3975	3155
683	20250204	091300	229226490	3990	3990	4000	3985	1222
684	20250204	091200	224341950	3990	4000	4000	3975	5526
685	20250204	091100	202309220	4000	4025	4025	4000	8432
686	20250204	091000	168518745	4025	4010	4025	4010	874
687	20250204	090900	165001375	4005	4010	4025	4000	6889
688	20250204	090800	137430270	4010	4040	4040	4010	6073
689	20250204	090700	113001150	4045	4050	4060	4035	3569
690	20250204	090600	98552235	4050	4070	4070	4050	10031
691	20250204	090500	57904335	4080	4080	4080	4070	59
692	20250204	090400	57664070	4060	4085	4085	4060	425
693	20250204	090300	55936965	4065	4060	4065	4060	74
694	20250204	090200	55636225	4050	4060	4060	4050	503
695	20250204	090100	53595345	4060	4100	4100	4050	6262
696	20250204	090000	28109910	4120	4100	4120	4075	6849