KissMeData/210120/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203500	406645015	3000	3000	3000	3000	2793
3	20250204	203400	406645015	3000	3000	3000	3000	0
4	20250204	203300	406645015	3000	3000	3000	3000	0
5	20250204	203200	406645015	3000	3000	3000	3000	0
6	20250204	203100	406645015	3000	3000	3000	3000	0
7	20250204	203000	406645015	3000	3000	3000	3000	0
8	20250204	202900	406645015	3000	3000	3000	3000	0
9	20250204	202800	406645015	3000	3000	3000	3000	0
10	20250204	202700	406645015	3000	3000	3000	3000	0
11	20250204	202600	406645015	3000	3000	3000	3000	0
12	20250204	202500	406645015	3000	3000	3000	3000	0
13	20250204	202400	406645015	3000	3000	3000	3000	0
14	20250204	202300	406645015	3000	3000	3000	3000	0
15	20250204	202200	406645015	3000	3000	3000	3000	0
16	20250204	202100	406645015	3000	3000	3000	3000	0
17	20250204	202000	406645015	3000	3000	3000	3000	0
18	20250204	201900	406645015	3000	3000	3000	3000	0
19	20250204	201800	406645015	3000	3000	3000	3000	0
20	20250204	201700	406645015	3000	3000	3000	3000	0
21	20250204	201600	406645015	3000	3000	3000	3000	0
22	20250204	201500	406645015	3000	3000	3000	3000	0
23	20250204	201400	406645015	3000	3000	3000	3000	0
24	20250204	201300	406645015	3000	3000	3000	3000	0
25	20250204	201200	406645015	3000	3000	3000	3000	0
26	20250204	201100	406645015	3000	3000	3000	3000	0
27	20250204	201000	406645015	3000	3000	3000	3000	0
28	20250204	200900	406645015	3000	3000	3000	3000	0
29	20250204	200800	406645015	3000	3000	3000	3000	0
30	20250204	200700	406645015	3000	3000	3000	3000	0
31	20250204	200600	406645015	3000	3000	3000	3000	0
32	20250204	200500	406645015	3000	3000	3000	3000	2793
33	20250204	200400	406645015	3000	3000	3000	3000	0
34	20250204	200300	406645015	3000	3000	3000	3000	0
35	20250204	200200	406645015	3000	3000	3000	3000	0
36	20250204	200100	406645015	3000	3000	3000	3000	0
37	20250204	200000	406645015	3000	3000	3000	3000	0
38	20250204	195900	406645015	3000	3000	3000	3000	0
39	20250204	195800	406645015	3000	3000	3000	3000	0
40	20250204	195700	406645015	3000	3000	3000	3000	0
41	20250204	195600	406645015	3000	3000	3000	3000	0
42	20250204	195500	406645015	3000	3000	3000	3000	0
43	20250204	195400	406645015	3000	3000	3000	3000	0
44	20250204	195300	406645015	3000	3000	3000	3000	0
45	20250204	195200	406645015	3000	3000	3000	3000	0
46	20250204	195100	406645015	3000	3000	3000	3000	0
47	20250204	195000	406645015	3000	3000	3000	3000	0
48	20250204	194900	406645015	3000	3000	3000	3000	0
49	20250204	194800	406645015	3000	3000	3000	3000	0
50	20250204	194700	406645015	3000	3000	3000	3000	0
51	20250204	194600	406645015	3000	3000	3000	3000	0
52	20250204	194500	406645015	3000	3000	3000	3000	0
53	20250204	194400	406645015	3000	3000	3000	3000	0
54	20250204	194300	406645015	3000	3000	3000	3000	0
55	20250204	194200	406645015	3000	3000	3000	3000	0
56	20250204	194100	406645015	3000	3000	3000	3000	0
57	20250204	194000	406645015	3000	3000	3000	3000	0
58	20250204	193900	406645015	3000	3000	3000	3000	0
59	20250204	193800	406645015	3000	3000	3000	3000	0
60	20250204	193700	406645015	3000	3000	3000	3000	0
61	20250204	193600	406645015	3000	3000	3000	3000	0
62	20250204	193500	406645015	3000	3000	3000	3000	2793
63	20250204	193400	406645015	3000	3000	3000	3000	0
64	20250204	193300	406645015	3000	3000	3000	3000	0
65	20250204	193200	406645015	3000	3000	3000	3000	0
66	20250204	193100	406645015	3000	3000	3000	3000	0
67	20250204	193000	406645015	3000	3000	3000	3000	0
68	20250204	192900	406645015	3000	3000	3000	3000	0
69	20250204	192800	406645015	3000	3000	3000	3000	0
70	20250204	192700	406645015	3000	3000	3000	3000	0
71	20250204	192600	406645015	3000	3000	3000	3000	0
72	20250204	192500	406645015	3000	3000	3000	3000	0
73	20250204	192400	406645015	3000	3000	3000	3000	0
74	20250204	192300	406645015	3000	3000	3000	3000	0
75	20250204	192200	406645015	3000	3000	3000	3000	0
76	20250204	192100	406645015	3000	3000	3000	3000	0
77	20250204	192000	406645015	3000	3000	3000	3000	0
78	20250204	191900	406645015	3000	3000	3000	3000	0
79	20250204	191800	406645015	3000	3000	3000	3000	0
80	20250204	191700	406645015	3000	3000	3000	3000	0
81	20250204	191600	406645015	3000	3000	3000	3000	0
82	20250204	191500	406645015	3000	3000	3000	3000	0
83	20250204	191400	406645015	3000	3000	3000	3000	0
84	20250204	191300	406645015	3000	3000	3000	3000	0
85	20250204	191200	406645015	3000	3000	3000	3000	0
86	20250204	191100	406645015	3000	3000	3000	3000	0
87	20250204	191000	406645015	3000	3000	3000	3000	0
88	20250204	190900	406645015	3000	3000	3000	3000	0
89	20250204	190800	406645015	3000	3000	3000	3000	0
90	20250204	190700	406645015	3000	3000	3000	3000	0
91	20250204	190600	406645015	3000	3000	3000	3000	0
92	20250204	190500	406645015	3000	3000	3000	3000	2793
93	20250204	190400	406645015	3000	3000	3000	3000	0
94	20250204	190300	406645015	3000	3000	3000	3000	0
95	20250204	190200	406645015	3000	3000	3000	3000	0
96	20250204	190100	406645015	3000	3000	3000	3000	0
97	20250204	190000	406645015	3000	3000	3000	3000	0
98	20250204	185900	406645015	3000	3000	3000	3000	0
99	20250204	185800	406645015	3000	3000	3000	3000	0
100	20250204	185700	406645015	3000	3000	3000	3000	0
101	20250204	185600	406645015	3000	3000	3000	3000	0
102	20250204	185500	406645015	3000	3000	3000	3000	0
103	20250204	185400	406645015	3000	3000	3000	3000	0
104	20250204	185300	406645015	3000	3000	3000	3000	0
105	20250204	185200	406645015	3000	3000	3000	3000	0
106	20250204	185100	406645015	3000	3000	3000	3000	0
107	20250204	185000	406645015	3000	3000	3000	3000	0
108	20250204	184900	406645015	3000	3000	3000	3000	0
109	20250204	184800	406645015	3000	3000	3000	3000	0
110	20250204	184700	406645015	3000	3000	3000	3000	0
111	20250204	184600	406645015	3000	3000	3000	3000	0
112	20250204	184500	406645015	3000	3000	3000	3000	0
113	20250204	184400	406645015	3000	3000	3000	3000	0
114	20250204	184300	406645015	3000	3000	3000	3000	0
115	20250204	184200	406645015	3000	3000	3000	3000	0
116	20250204	184100	406645015	3000	3000	3000	3000	0
117	20250204	184000	406645015	3000	3000	3000	3000	0
118	20250204	183900	406645015	3000	3000	3000	3000	0
119	20250204	183800	406645015	3000	3000	3000	3000	0
120	20250204	183700	406645015	3000	3000	3000	3000	0
121	20250204	183600	406645015	3000	3000	3000	3000	0
122	20250204	183500	406645015	3000	3000	3000	3000	2793
123	20250204	183400	406645015	3000	3000	3000	3000	0
124	20250204	183300	406645015	3000	3000	3000	3000	0
125	20250204	183200	406645015	3000	3000	3000	3000	0
126	20250204	183100	406645015	3000	3000	3000	3000	0
127	20250204	183000	406645015	3000	3000	3000	3000	0
128	20250204	182900	406645015	3000	3000	3000	3000	0
129	20250204	182800	406645015	3000	3000	3000	3000	0
130	20250204	182700	406645015	3000	3000	3000	3000	0
131	20250204	182600	406645015	3000	3000	3000	3000	0
132	20250204	182500	406645015	3000	3000	3000	3000	0
133	20250204	182400	406645015	3000	3000	3000	3000	0
134	20250204	182300	406645015	3000	3000	3000	3000	0
135	20250204	182200	406645015	3000	3000	3000	3000	0
136	20250204	182100	406645015	3000	3000	3000	3000	0
137	20250204	182000	406645015	3000	3000	3000	3000	0
138	20250204	181900	406645015	3000	3000	3000	3000	0
139	20250204	181800	406645015	3000	3000	3000	3000	0
140	20250204	181700	406645015	3000	3000	3000	3000	0
141	20250204	181600	406645015	3000	3000	3000	3000	0
142	20250204	181500	406645015	3000	3000	3000	3000	0
143	20250204	181400	406645015	3000	3000	3000	3000	0
144	20250204	181300	406645015	3000	3000	3000	3000	0
145	20250204	181200	406645015	3000	3000	3000	3000	0
146	20250204	181100	406645015	3000	3000	3000	3000	0
147	20250204	181000	406645015	3000	3000	3000	3000	0
148	20250204	180900	406645015	3000	3000	3000	3000	0
149	20250204	180800	406645015	3000	3000	3000	3000	0
150	20250204	180700	406645015	3000	3000	3000	3000	0
151	20250204	180600	406645015	3000	3000	3000	3000	0
152	20250204	180500	406645015	3000	3000	3000	3000	2793
153	20250204	180400	406645015	3000	3000	3000	3000	0
154	20250204	180300	406645015	3000	3000	3000	3000	0
155	20250204	180200	406645015	3000	3000	3000	3000	0
156	20250204	180100	406645015	3000	3000	3000	3000	0
157	20250204	180000	406645015	3000	3000	3000	3000	0
158	20250204	175900	406645015	3000	3000	3000	3000	0
159	20250204	175800	406645015	3000	3000	3000	3000	0
160	20250204	175700	406645015	3000	3000	3000	3000	0
161	20250204	175600	406645015	3000	3000	3000	3000	0
162	20250204	175500	406645015	3000	3000	3000	3000	0
163	20250204	175400	406645015	3000	3000	3000	3000	0
164	20250204	175300	406645015	3000	3000	3000	3000	0
165	20250204	175200	406645015	3000	3000	3000	3000	0
166	20250204	175100	406645015	3000	3000	3000	3000	0
167	20250204	175000	406645015	3000	3000	3000	3000	0
168	20250204	174900	406645015	3000	3000	3000	3000	0
169	20250204	174800	406645015	3000	3000	3000	3000	0
170	20250204	174700	406645015	3000	3000	3000	3000	0
171	20250204	174600	406645015	3000	3000	3000	3000	0
172	20250204	174500	406645015	3000	3000	3000	3000	0
173	20250204	174400	406645015	3000	3000	3000	3000	0
174	20250204	174300	406645015	3000	3000	3000	3000	0
175	20250204	174200	406645015	3000	3000	3000	3000	0
176	20250204	174100	406645015	3000	3000	3000	3000	0
177	20250204	174000	406645015	3000	3000	3000	3000	0
178	20250204	173900	406645015	3000	3000	3000	3000	0
179	20250204	173800	406645015	3000	3000	3000	3000	0
180	20250204	173700	406645015	3000	3000	3000	3000	0
181	20250204	173600	406645015	3000	3000	3000	3000	0
182	20250204	173500	406645015	3000	3000	3000	3000	2793
183	20250204	173400	406645015	3000	3000	3000	3000	0
184	20250204	173300	406645015	3000	3000	3000	3000	0
185	20250204	173200	406645015	3000	3000	3000	3000	0
186	20250204	173100	406645015	3000	3000	3000	3000	0
187	20250204	173000	406645015	3000	3000	3000	3000	0
188	20250204	172900	406645015	3000	3000	3000	3000	0
189	20250204	172800	406645015	3000	3000	3000	3000	0
190	20250204	172700	406645015	3000	3000	3000	3000	0
191	20250204	172600	406645015	3000	3000	3000	3000	0
192	20250204	172500	406645015	3000	3000	3000	3000	0
193	20250204	172400	406645015	3000	3000	3000	3000	0
194	20250204	172300	406645015	3000	3000	3000	3000	0
195	20250204	172200	406645015	3000	3000	3000	3000	0
196	20250204	172100	406645015	3000	3000	3000	3000	0
197	20250204	172000	406645015	3000	3000	3000	3000	0
198	20250204	171900	406645015	3000	3000	3000	3000	0
199	20250204	171800	406645015	3000	3000	3000	3000	0
200	20250204	171700	406645015	3000	3000	3000	3000	0
201	20250204	171600	406645015	3000	3000	3000	3000	0
202	20250204	171500	406645015	3000	3000	3000	3000	0
203	20250204	171400	406645015	3000	3000	3000	3000	0
204	20250204	171300	406645015	3000	3000	3000	3000	0
205	20250204	171200	406645015	3000	3000	3000	3000	0
206	20250204	171100	406645015	3000	3000	3000	3000	0
207	20250204	171000	406645015	3000	3000	3000	3000	0
208	20250204	170900	406645015	3000	3000	3000	3000	0
209	20250204	170800	406645015	3000	3000	3000	3000	0
210	20250204	170700	406645015	3000	3000	3000	3000	0
211	20250204	170600	406645015	3000	3000	3000	3000	0
212	20250204	170500	406645015	3000	3000	3000	3000	2793
213	20250204	170400	406645015	3000	3000	3000	3000	0
214	20250204	170300	406645015	3000	3000	3000	3000	0
215	20250204	170200	406645015	3000	3000	3000	3000	0
216	20250204	170100	406645015	3000	3000	3000	3000	0
217	20250204	170000	406645015	3000	3000	3000	3000	0
218	20250204	165900	406645015	3000	3000	3000	3000	0
219	20250204	165800	406645015	3000	3000	3000	3000	0
220	20250204	165700	406645015	3000	3000	3000	3000	0
221	20250204	165600	406645015	3000	3000	3000	3000	0
222	20250204	165500	406645015	3000	3000	3000	3000	0
223	20250204	165400	406645015	3000	3000	3000	3000	0
224	20250204	165300	406645015	3000	3000	3000	3000	0
225	20250204	165200	406645015	3000	3000	3000	3000	0
226	20250204	165100	406645015	3000	3000	3000	3000	0
227	20250204	165000	406645015	3000	3000	3000	3000	0
228	20250204	164900	406645015	3000	3000	3000	3000	0
229	20250204	164800	406645015	3000	3000	3000	3000	0
230	20250204	164700	406645015	3000	3000	3000	3000	0
231	20250204	164600	406645015	3000	3000	3000	3000	0
232	20250204	164500	406645015	3000	3000	3000	3000	0
233	20250204	164400	406645015	3000	3000	3000	3000	0
234	20250204	164300	406645015	3000	3000	3000	3000	0
235	20250204	164200	406645015	3000	3000	3000	3000	0
236	20250204	164100	406645015	3000	3000	3000	3000	0
237	20250204	164000	406645015	3000	3000	3000	3000	0
238	20250204	163900	406645015	3000	3000	3000	3000	0
239	20250204	163800	406645015	3000	3000	3000	3000	0
240	20250204	163700	406645015	3000	3000	3000	3000	0
241	20250204	163600	406645015	3000	3000	3000	3000	0
242	20250204	163500	406645015	3000	3000	3000	3000	2793
243	20250204	163400	406645015	3000	3000	3000	3000	0
244	20250204	163300	406645015	3000	3000	3000	3000	0
245	20250204	163200	406645015	3000	3000	3000	3000	0
246	20250204	163100	406645015	3000	3000	3000	3000	0
247	20250204	163000	406645015	3000	3000	3000	3000	0
248	20250204	162900	406645015	3000	3000	3000	3000	0
249	20250204	162800	406645015	3000	3000	3000	3000	0
250	20250204	162700	406645015	3000	3000	3000	3000	0
251	20250204	162600	406645015	3000	3000	3000	3000	0
252	20250204	162500	406645015	3000	3000	3000	3000	0
253	20250204	162400	406645015	3000	3000	3000	3000	0
254	20250204	162300	406645015	3000	3000	3000	3000	0
255	20250204	162200	406645015	3000	3000	3000	3000	0
256	20250204	162100	406645015	3000	3000	3000	3000	0
257	20250204	162000	406645015	3000	3000	3000	3000	0
258	20250204	161900	406645015	3000	3000	3000	3000	0
259	20250204	161800	406645015	3000	3000	3000	3000	0
260	20250204	161700	406645015	3000	3000	3000	3000	0
261	20250204	161600	406645015	3000	3000	3000	3000	0
262	20250204	161500	406645015	3000	3000	3000	3000	0
263	20250204	161400	406645015	3000	3000	3000	3000	0
264	20250204	161300	406645015	3000	3000	3000	3000	0
265	20250204	161200	406645015	3000	3000	3000	3000	0
266	20250204	161100	406645015	3000	3000	3000	3000	0
267	20250204	161000	406645015	3000	3000	3000	3000	0
268	20250204	160900	406645015	3000	3000	3000	3000	0
269	20250204	160800	406645015	3000	3000	3000	3000	0
270	20250204	160700	406645015	3000	3000	3000	3000	0
271	20250204	160600	406645015	3000	3000	3000	3000	0
272	20250204	160500	406645015	3000	3000	3000	3000	2793
273	20250204	160400	406645015	3000	3000	3000	3000	0
274	20250204	160300	406645015	3000	3000	3000	3000	0
275	20250204	160200	406645015	3000	3000	3000	3000	0
276	20250204	160100	406645015	3000	3000	3000	3000	0
277	20250204	160000	406645015	3000	3000	3000	3000	0
278	20250204	155900	406645015	3000	3000	3000	3000	0
279	20250204	155800	406645015	3000	3000	3000	3000	0
280	20250204	155700	406645015	3000	3000	3000	3000	0
281	20250204	155600	406645015	3000	3000	3000	3000	0
282	20250204	155500	406645015	3000	3000	3000	3000	0
283	20250204	155400	406645015	3000	3000	3000	3000	0
284	20250204	155300	406645015	3000	3000	3000	3000	0
285	20250204	155200	406645015	3000	3000	3000	3000	0
286	20250204	155100	406645015	3000	3000	3000	3000	0
287	20250204	155000	406645015	3000	3000	3000	3000	0
288	20250204	154900	406645015	3000	3000	3000	3000	0
289	20250204	154800	406645015	3000	3000	3000	3000	0
290	20250204	154700	406645015	3000	3000	3000	3000	0
291	20250204	154600	406645015	3000	3000	3000	3000	0
292	20250204	154500	406645015	3000	3000	3000	3000	0
293	20250204	154400	406645015	3000	3000	3000	3000	0
294	20250204	154300	406645015	3000	3000	3000	3000	0
295	20250204	154200	406645015	3000	3000	3000	3000	0
296	20250204	154100	406645015	3000	3000	3000	3000	0
297	20250204	154000	406645015	3000	3000	3000	3000	0
298	20250204	153900	406645015	3000	3000	3000	3000	0
299	20250204	153800	406645015	3000	3000	3000	3000	0
300	20250204	153700	406645015	3000	3000	3000	3000	0
301	20250204	153600	406645015	3000	3000	3000	3000	0
302	20250204	153500	406645015	3000	3000	3000	3000	2793
303	20250204	153400	406645015	3000	3000	3000	3000	0
304	20250204	153300	406645015	3000	3000	3000	3000	0
305	20250204	153200	406645015	3000	3000	3000	3000	0
306	20250204	153100	406645015	3000	3000	3000	3000	0
307	20250204	153000	406645015	3000	3000	3000	3000	2793
308	20250204	152900	398266015	3000	3000	3000	3000	0
309	20250204	152800	398266015	3000	3000	3000	3000	0
310	20250204	152700	398266015	3000	3000	3000	3000	0
311	20250204	152600	398266015	3000	3000	3000	3000	0
312	20250204	152500	398266015	3000	3000	3000	3000	0
313	20250204	152400	398266015	3000	3000	3000	3000	0
314	20250204	152300	398266015	3000	3000	3000	3000	0
315	20250204	152200	398266015	3000	3000	3000	3000	0
316	20250204	152100	398266015	3000	3000	3000	3000	0
317	20250204	152000	398266015	3000	3000	3000	3000	0
318	20250204	151900	398266015	3000	2995	3000	2975	1290
319	20250204	151800	394400630	2975	2975	2975	2975	0
320	20250204	151700	394400630	2975	2975	2975	2975	53
321	20250204	151600	394242955	2975	2985	2985	2975	1000
322	20250204	151500	391264370	2995	2995	2995	2995	1
323	20250204	151400	391261375	2995	2995	2995	2995	0
324	20250204	151300	391261375	2995	2995	2995	2995	0
325	20250204	151200	391261375	2995	2995	2995	2995	3
326	20250204	151100	391252390	2985	2985	2985	2985	59
327	20250204	151000	391076275	2995	2990	2995	2990	201
328	20250204	150900	390475280	2995	2995	2995	2995	11
329	20250204	150800	390442335	2995	2995	2995	2995	11
330	20250204	150700	390409390	2985	2980	2995	2980	77
331	20250204	150600	390179535	2980	3030	3030	2980	1196
332	20250204	150500	386578490	3075	3075	3075	3075	0
333	20250204	150400	386578490	3075	3075	3075	3075	2
334	20250204	150300	386572340	3095	3095	3095	3095	0
335	20250204	150200	386572340	3095	3095	3095	3095	0
336	20250204	150100	386572340	3095	3095	3095	3040	383
337	20250204	150000	385391650	3100	3050	3100	3050	300
338	20250204	145900	384473670	3050	3015	3050	3015	500
339	20250204	145800	382950870	3015	3015	3015	3015	0
340	20250204	145700	382950870	3015	3015	3015	3015	0
341	20250204	145600	382950870	3015	3015	3015	3015	0
342	20250204	145500	382950870	3015	3015	3015	3015	0
343	20250204	145400	382950870	3015	3015	3015	3015	1
344	20250204	145300	382947855	3015	3015	3015	3015	2
345	20250204	145200	382941825	3015	3015	3015	3015	0
346	20250204	145100	382941825	3015	3015	3015	3015	0
347	20250204	145000	382941825	3015	3015	3015	3015	0
348	20250204	144900	382941825	3015	3015	3015	3015	0
349	20250204	144800	382941825	3015	3015	3015	3015	0
350	20250204	144700	382941825	3015	3015	3015	3015	0
351	20250204	144600	382941825	3015	3015	3015	3015	0
352	20250204	144500	382941825	3015	3015	3015	3015	0
353	20250204	144400	382941825	3015	3015	3015	3015	0
354	20250204	144300	382941825	3015	3015	3015	3015	0
355	20250204	144200	382941825	3015	3015	3015	3015	0
356	20250204	144100	382941825	3015	3065	3070	3015	54
357	20250204	144000	382776290	3065	3065	3065	3065	0
358	20250204	143900	382776290	3065	3065	3065	3065	10
359	20250204	143800	382745640	3070	3065	3070	3065	10
360	20250204	143700	382714950	3075	3075	3075	3075	0
361	20250204	143600	382714950	3075	3075	3075	3075	6
362	20250204	143500	382696500	3090	3090	3090	3090	0
363	20250204	143400	382696500	3090	3090	3090	3090	0
364	20250204	143300	382696500	3090	3090	3090	3090	0
365	20250204	143200	382696500	3090	3090	3090	3090	0
366	20250204	143100	382696500	3090	3090	3090	3090	0
367	20250204	143000	382696500	3090	3090	3090	3090	0
368	20250204	142900	382696500	3090	3090	3090	3090	0
369	20250204	142800	382696500	3090	3090	3090	3090	0
370	20250204	142700	382696500	3090	3090	3090	3090	10
371	20250204	142600	382665600	3100	3100	3100	3100	0
372	20250204	142500	382665600	3100	2975	3100	2970	519
373	20250204	142400	381084780	2975	2990	2990	2975	307
374	20250204	142300	380170885	2995	3000	3000	2995	79
375	20250204	142200	379934275	3055	3055	3055	3055	0
376	20250204	142100	379934275	3055	3055	3055	3055	0
377	20250204	142000	379934275	3055	3055	3055	3055	0
378	20250204	141900	379934275	3055	3055	3055	3055	0
379	20250204	141800	379934275	3055	3055	3055	3055	0
380	20250204	141700	379934275	3055	3055	3055	3055	0
381	20250204	141600	379934275	3055	3055	3055	3055	0
382	20250204	141500	379934275	3055	3055	3055	3055	1
383	20250204	141400	379931220	3030	3040	3040	3030	105
384	20250204	141300	379612220	3070	3070	3070	3070	0
385	20250204	141200	379612220	3070	3070	3070	3070	0
386	20250204	141100	379612220	3070	3070	3070	3070	0
387	20250204	141000	379612220	3070	3065	3070	3065	500
388	20250204	140900	378078600	3040	3040	3040	3040	0
389	20250204	140800	378078600	3040	3040	3040	3040	0
390	20250204	140700	378078600	3040	3040	3040	3040	0
391	20250204	140600	378078600	3040	3040	3040	3040	0
392	20250204	140500	378078600	3040	3040	3040	3040	0
393	20250204	140400	378078600	3040	3040	3040	3040	0
394	20250204	140300	378078600	3040	3065	3065	3040	8
395	20250204	140200	378054105	3040	3040	3040	3040	0
396	20250204	140100	378054105	3040	3040	3040	3040	0
397	20250204	140000	378054105	3040	3040	3040	3040	0
398	20250204	135900	378054105	3040	3040	3040	3040	0
399	20250204	135800	378054105	3040	3040	3040	3040	0
400	20250204	135700	378054105	3040	3040	3040	3040	0
401	20250204	135600	378054105	3040	3040	3040	3040	5
402	20250204	135500	378038905	3040	3040	3040	3040	1
403	20250204	135400	378035865	3040	3040	3040	3040	0
404	20250204	135300	378035865	3040	3040	3040	3040	11
405	20250204	135200	378002425	3080	3080	3080	3080	0
406	20250204	135100	378002425	3080	3080	3080	3080	0
407	20250204	135000	378002425	3080	3080	3080	3080	365
408	20250204	134900	376878225	3090	3090	3090	3090	165
409	20250204	134800	376368375	3090	3090	3090	3090	0
410	20250204	134700	376368375	3090	3090	3090	3090	0
411	20250204	134600	376368375	3090	3090	3090	3090	0
412	20250204	134500	376368375	3090	3090	3090	3090	0
413	20250204	134400	376368375	3090	3090	3090	3090	0
414	20250204	134300	376368375	3090	3100	3100	3090	100
415	20250204	134200	376058735	3100	3100	3100	3100	50
416	20250204	134100	375903735	3100	3100	3100	3100	0
417	20250204	134000	375903735	3100	3100	3100	3100	87
418	20250204	133900	375634035	3100	3105	3105	3100	474
419	20250204	133800	374164625	3100	3100	3100	3100	0
420	20250204	133700	374164625	3100	3100	3100	3100	0
421	20250204	133600	374164625	3100	3100	3100	3100	0
422	20250204	133500	374164625	3100	3100	3100	3100	0
423	20250204	133400	374164625	3100	3100	3100	3100	174
424	20250204	133300	373625225	3100	3100	3100	3100	0
425	20250204	133200	373625225	3100	3100	3100	3100	200
426	20250204	133100	373005225	3095	3095	3095	3095	47
427	20250204	133000	372859760	3095	3095	3095	3095	153
428	20250204	132900	372386225	3095	3095	3095	3095	10
429	20250204	132800	372355275	3095	3095	3095	3095	1
430	20250204	132700	372352180	3095	3095	3095	3095	300
431	20250204	132600	371423680	3080	3090	3090	3080	394
432	20250204	132500	370206930	3105	3105	3105	3105	0
433	20250204	132400	370206930	3105	3105	3105	3105	0
434	20250204	132300	370206930	3105	3115	3115	3105	840
435	20250204	132200	367598140	3110	3110	3110	3110	1
436	20250204	132100	367595030	3105	3105	3105	3105	0
437	20250204	132000	367595030	3105	3105	3105	3105	0
438	20250204	131900	367595030	3105	3105	3105	3105	0
439	20250204	131800	367595030	3105	3105	3105	3105	11
440	20250204	131700	367560875	3090	3080	3170	3075	6319
441	20250204	131600	347599455	3080	3055	3080	3055	203
442	20250204	131500	346974240	3055	3055	3085	3055	112
443	20250204	131400	346629085	3045	3045	3045	3045	0
444	20250204	131300	346629085	3045	3100	3130	3045	700
445	20250204	131200	344461660	3100	3005	3100	3005	1730
446	20250204	131100	339209045	2965	2965	2965	2965	4
447	20250204	131000	339197185	3010	2960	3010	2960	4061
448	20250204	130900	327054010	2985	2975	2985	2975	1100
449	20250204	130800	323776430	2975	2965	2975	2965	2000
450	20250204	130700	317827815	2960	2960	2960	2960	0
451	20250204	130600	317827815	2960	2965	2965	2960	315
452	20250204	130500	316895165	2960	2965	2970	2960	818
453	20250204	130400	314468480	2995	2990	2995	2990	24
454	20250204	130300	314396710	3020	3020	3020	3020	0
455	20250204	130200	314396710	3020	2985	3020	2985	2
456	20250204	130100	314390705	3025	3025	3025	3025	50
457	20250204	130000	314239455	3040	3040	3040	3040	0
458	20250204	125900	314239455	3040	3040	3040	3040	0
459	20250204	125800	314239455	3040	3040	3040	3040	0
460	20250204	125700	314239455	3040	3040	3040	3040	0
461	20250204	125600	314239455	3040	2965	3040	2965	750
462	20250204	125500	311999295	2960	3045	3055	2950	927
463	20250204	125400	309232230	2925	3060	3060	2925	1426
464	20250204	125300	304901600	3060	2930	3060	2915	3880
465	20250204	125200	293534245	2940	2955	2955	2940	774
466	20250204	125100	291253035	2960	2980	2980	2960	1142
467	20250204	125000	287872205	2985	2985	2985	2985	304
468	20250204	124900	286964765	3005	3005	3005	3005	0
469	20250204	124800	286964765	3005	3005	3005	3005	0
470	20250204	124700	286964765	3005	3005	3005	3005	0
471	20250204	124600	286964765	3005	3005	3010	3005	279
472	20250204	124500	286125095	3010	3005	3010	3005	2
473	20250204	124400	286119080	3005	3005	3005	3005	7
474	20250204	124300	286098045	3000	3000	3000	3000	0
475	20250204	124200	286098045	3000	3000	3000	3000	637
476	20250204	124100	284187045	3005	3005	3005	3005	0
477	20250204	124000	284187045	3005	3005	3005	3005	600
478	20250204	123900	282384045	3025	3030	3030	3025	510
479	20250204	123800	280841270	3055	3055	3055	3055	0
480	20250204	123700	280841270	3055	3050	3055	3050	16
481	20250204	123600	280792405	3055	3055	3055	3055	1
482	20250204	123500	280789350	3040	3040	3040	3040	0
483	20250204	123400	280789350	3040	3080	3080	3030	1608
484	20250204	123300	275840580	3080	3080	3080	3080	0
485	20250204	123200	275840580	3080	3090	3090	3080	520
486	20250204	123100	274237500	3085	3085	3085	3085	40
487	20250204	123000	274114100	3080	3020	3080	3020	2983
488	20250204	122900	264975415	3015	3015	3020	3015	99
489	20250204	122800	264676925	3015	3015	3015	3015	0
490	20250204	122700	264676925	3015	3015	3015	3015	10
491	20250204	122600	264646775	3015	3015	3015	3015	0
492	20250204	122500	264646775	3015	3015	3015	3015	3
493	20250204	122400	264637730	3015	3015	3015	3015	20
494	20250204	122300	264577430	3015	3015	3015	3015	0
495	20250204	122200	264577430	3015	3015	3015	3015	0
496	20250204	122100	264577430	3015	3015	3015	3015	0
497	20250204	122000	264577430	3015	3015	3015	3015	2
498	20250204	121900	264571400	3015	3005	3015	3005	26
499	20250204	121800	264493255	3005	3005	3005	3005	0
500	20250204	121700	264493255	3005	3005	3005	3005	0
501	20250204	121600	264493255	3005	3005	3005	3005	0
502	20250204	121500	264493255	3005	3005	3005	3005	183
503	20250204	121400	263943340	3005	3005	3005	3005	7
504	20250204	121300	263922305	3005	3005	3005	3005	16
505	20250204	121200	263874225	3040	2970	3040	2970	4047
506	20250204	121100	251715265	2970	2965	2970	2965	250
507	20250204	121000	250973765	2965	2965	2965	2965	31
508	20250204	120900	250881850	2965	2965	2965	2965	20
509	20250204	120800	250822550	2965	2950	2970	2945	1601
510	20250204	120700	246079715	2930	2925	2930	2925	210
511	20250204	120600	245464965	2925	2915	2925	2915	479
512	20250204	120500	244068065	2910	2905	2910	2900	70
513	20250204	120400	243864545	2900	2900	2900	2900	7
514	20250204	120300	243844245	2875	2875	2875	2875	0
515	20250204	120200	243844245	2875	2885	2905	2875	306
516	20250204	120100	242957115	2885	2890	2890	2885	1201
517	20250204	120000	239486230	2890	2865	2890	2865	150
518	20250204	115900	239053030	2860	2860	2865	2860	258
519	20250204	115800	238314885	2855	2855	2855	2855	0
520	20250204	115700	238314885	2855	2845	2855	2845	413
521	20250204	115600	237139770	2845	2845	2845	2845	300
522	20250204	115500	236286270	2845	2845	2845	2845	0
523	20250204	115400	236286270	2845	2845	2845	2845	0
524	20250204	115300	236286270	2845	2845	2845	2845	300
525	20250204	115200	235432770	2835	2835	2835	2835	0
526	20250204	115100	235432770	2835	2835	2835	2835	0
527	20250204	115000	235432770	2835	2835	2835	2835	0
528	20250204	114900	235432770	2835	2835	2835	2835	0
529	20250204	114800	235432770	2835	2845	2845	2835	640
530	20250204	114700	233615910	2845	2845	2845	2845	1026
531	20250204	114600	230696940	2845	2845	2845	2845	0
532	20250204	114500	230696940	2845	2845	2845	2845	44
533	20250204	114400	230571760	2840	2840	2840	2840	0
534	20250204	114300	230571760	2840	2870	2870	2840	343
535	20250204	114200	229595810	2845	2850	2850	2845	804
536	20250204	114100	227308410	2870	2870	2870	2870	1
537	20250204	114000	227305540	2865	2865	2865	2865	148
538	20250204	113900	226881520	2865	2860	2865	2860	15
539	20250204	113800	226838570	2860	2860	2860	2860	28
540	20250204	113700	226758490	2845	2845	2845	2845	0
541	20250204	113600	226758490	2845	2845	2845	2845	0
542	20250204	113500	226758490	2845	2845	2845	2845	0
543	20250204	113400	226758490	2845	2865	2865	2845	101
544	20250204	113300	226470585	2865	2865	2865	2865	0
545	20250204	113200	226470585	2865	2865	2865	2865	0
546	20250204	113100	226470585	2865	2865	2865	2865	2
547	20250204	113000	226464855	2850	2850	2850	2850	22
548	20250204	112900	226402155	2850	2850	2850	2850	0
549	20250204	112800	226402155	2850	2850	2850	2850	302
550	20250204	112700	225541455	2850	2850	2850	2850	0
551	20250204	112600	225541455	2850	2855	2855	2850	101
552	20250204	112500	225253140	2855	2855	2855	2855	100
553	20250204	112400	224967640	2855	2855	2855	2855	0
554	20250204	112300	224967640	2855	2855	2855	2855	0
555	20250204	112200	224967640	2855	2855	2855	2855	0
556	20250204	112100	224967640	2855	2855	2855	2855	0
557	20250204	112000	224967640	2855	2855	2855	2855	34
558	20250204	111900	224870570	2865	2865	2865	2865	50
559	20250204	111800	224727320	2855	2855	2855	2855	0
560	20250204	111700	224727320	2855	2855	2855	2855	36
561	20250204	111600	224624540	2855	2865	2865	2855	214
562	20250204	111500	224011650	2865	2845	2865	2845	279
563	20250204	111400	223216075	2845	2845	2845	2845	0
564	20250204	111300	223216075	2845	2845	2845	2845	6
565	20250204	111200	223199005	2845	2845	2845	2845	1
566	20250204	111100	223196160	2845	2820	2845	2820	2
567	20250204	111000	223190495	2820	2850	2850	2820	700
568	20250204	110900	221210545	2855	2855	2855	2855	1
569	20250204	110800	221207690	2855	2855	2855	2830	69
570	20250204	110700	221010720	2855	2830	2855	2825	77
571	20250204	110600	220793095	2830	2830	2830	2830	0
572	20250204	110500	220793095	2830	2820	2835	2820	2279
573	20250204	110400	214342540	2820	2835	2835	2815	2279
574	20250204	110300	207918710	2835	2865	2865	2835	1043
575	20250204	110200	204940800	2855	2895	2895	2855	3722
576	20250204	110100	194246890	2915	2915	2915	2915	53
577	20250204	110000	194092395	2890	2890	2890	2890	0
578	20250204	105900	194092395	2890	2890	2890	2890	18
579	20250204	105800	194040375	2890	2890	2890	2890	1
580	20250204	105700	194037485	2890	2885	2890	2870	968
581	20250204	105600	191245360	2870	2870	2870	2870	128
582	20250204	105500	190878000	2870	2870	2870	2870	1
583	20250204	105400	190875130	2870	2870	2870	2870	76
584	20250204	105300	190657010	2870	2870	2870	2870	0
585	20250204	105200	190657010	2870	2870	2870	2870	0
586	20250204	105100	190657010	2870	2870	2870	2870	842
587	20250204	105000	188240470	2870	2880	2880	2870	31
588	20250204	104900	188151370	2875	2885	2885	2875	1156
589	20250204	104800	184822295	2880	2880	2880	2880	0
590	20250204	104700	184822295	2880	2880	2880	2880	30
591	20250204	104600	184735895	2875	2875	2875	2875	100
592	20250204	104500	184448395	2875	2870	2875	2870	361
593	20250204	104400	183411445	2870	2820	2870	2820	1175
594	20250204	104300	180043345	2820	2795	2820	2795	800
595	20250204	104200	177792560	2775	2855	2855	2755	6686
596	20250204	104100	159045415	2855	2950	2950	2855	1355
597	20250204	104000	155117875	2950	2950	2950	2950	1
598	20250204	103900	155114925	2950	2950	2950	2950	8
599	20250204	103800	155091325	2950	2950	2950	2950	0
600	20250204	103700	155091325	2950	2950	2950	2950	6
601	20250204	103600	155073625	2940	2940	2950	2940	1944
602	20250204	103500	149357065	2950	2950	2950	2950	0
603	20250204	103400	149357065	2950	2950	2950	2950	0
604	20250204	103300	149357065	2950	2955	2955	2950	814
605	20250204	103200	146954545	2960	2955	2960	2955	56
606	20250204	103100	146788885	2960	2960	2960	2960	70
607	20250204	103000	146581685	2950	2960	2960	2950	1190
608	20250204	102900	143067075	2960	2960	2960	2960	26
609	20250204	102800	142990115	2955	2955	2955	2955	0
610	20250204	102700	142990115	2955	2955	2955	2955	218
611	20250204	102600	142345925	2955	2955	2955	2950	281
612	20250204	102500	141516465	2950	2965	2965	2950	3114
613	20250204	102400	132319985	2970	2970	2970	2970	619
614	20250204	102300	130481555	2970	2975	2975	2970	11
615	20250204	102200	130448835	2975	2975	2975	2975	0
616	20250204	102100	130448835	2975	2975	2975	2975	403
617	20250204	102000	129249910	2980	2980	2980	2980	1
618	20250204	101900	129246930	2970	2970	2970	2970	292
619	20250204	101800	128379690	2980	2980	2980	2975	558
620	20250204	101700	126717090	2985	3000	3000	2985	402
621	20250204	101600	125516670	2990	2995	2995	2990	1172
622	20250204	101500	122012330	2980	2980	2980	2980	0
623	20250204	101400	122012330	2980	2980	2980	2980	18
624	20250204	101300	121958690	2975	2975	2975	2975	18
625	20250204	101200	121905140	2980	2975	2995	2975	1164
626	20250204	101100	118440215	2975	3000	3000	2975	1346
627	20250204	101000	114422205	2990	2990	2990	2990	0
628	20250204	100900	114422205	2990	2995	2995	2990	3586
629	20250204	100800	103688025	2995	3025	3025	2995	2345
630	20250204	100700	96638060	3035	3035	3035	3035	9
631	20250204	100600	96610745	3035	3035	3035	3035	3
632	20250204	100500	96601640	3020	3020	3020	3020	1
633	20250204	100400	96598620	3020	3020	3020	3020	0
634	20250204	100300	96598620	3020	3020	3020	3020	0
635	20250204	100200	96598620	3020	3020	3020	3020	0
636	20250204	100100	96598620	3020	3020	3020	3020	3
637	20250204	100000	96589560	3025	3025	3025	3025	10
638	20250204	095900	96559310	3045	3045	3045	3045	770
639	20250204	095800	94214660	3015	3015	3015	3015	0
640	20250204	095700	94214660	3015	3020	3020	3015	1356
641	20250204	095600	90124250	3010	3000	3020	3000	535
642	20250204	095500	88515560	3000	3045	3045	3000	4326
643	20250204	095400	75466050	3060	3065	3065	3060	3512
644	20250204	095300	64714290	3065	3095	3095	3060	3416
645	20250204	095200	54223220	3095	3130	3130	3095	1827
646	20250204	095100	48539745	3140	3140	3140	3140	0
647	20250204	095000	48539745	3140	3125	3140	3125	15
648	20250204	094900	48492795	3140	3140	3140	3140	0
649	20250204	094800	48492795	3140	3140	3140	3140	0
650	20250204	094700	48492795	3140	3140	3140	3140	0
651	20250204	094600	48492795	3140	3140	3140	3140	0
652	20250204	094500	48492795	3140	3140	3140	3140	51
653	20250204	094400	48332655	3140	3140	3140	3140	1
654	20250204	094300	48329515	3145	3145	3145	3145	0
655	20250204	094200	48329515	3145	3145	3145	3145	32
656	20250204	094100	48228875	3120	3125	3125	3110	2382
657	20250204	094000	40813355	3125	3150	3150	3125	1012
658	20250204	093900	37643170	3155	3170	3170	3155	398
659	20250204	093800	36384445	3170	3165	3170	3165	461
660	20250204	093700	34923110	3165	3165	3165	3165	0
661	20250204	093600	34923110	3165	3185	3185	3165	2502
662	20250204	093500	26971940	3190	3190	3190	3190	9
663	20250204	093400	26943230	3190	3190	3190	3190	5
664	20250204	093300	26927280	3190	3190	3190	3190	200
665	20250204	093200	26289280	3190	3190	3190	3190	100
666	20250204	093100	25970280	3190	3190	3190	3190	100
667	20250204	093000	25651280	3190	3190	3190	3190	15
668	20250204	092900	25603430	3190	3180	3190	3180	101
669	20250204	092800	25281250	3180	3180	3180	3180	659
670	20250204	092700	23185630	3180	3180	3180	3180	0
671	20250204	092600	23185630	3180	3180	3180	3180	0
672	20250204	092500	23185630	3180	3190	3190	3180	286
673	20250204	092400	22273820	3200	3200	3200	3200	44
674	20250204	092300	22133020	3200	3200	3200	3200	500
675	20250204	092200	20533020	3200	3200	3200	3200	197
676	20250204	092100	19902620	3190	3190	3190	3190	0
677	20250204	092000	19902620	3190	3190	3190	3190	0
678	20250204	091900	19902620	3190	3225	3225	3190	405
679	20250204	091800	18596845	3225	3225	3230	3225	1635
680	20250204	091700	13323920	3225	3225	3225	3225	50
681	20250204	091600	13162670	3225	3225	3225	3225	2
682	20250204	091500	13156220	3235	3235	3235	3235	0
683	20250204	091400	13156220	3235	3280	3280	3235	3535
684	20250204	091300	1683720	3280	3280	3280	3280	0
685	20250204	091200	1683720	3280	3290	3290	3280	479
686	20250204	091100	112100	3325	3325	3325	3325	0
687	20250204	091000	112100	3325	3325	3325	3325	0
688	20250204	090900	112100	3325	3325	3325	3325	0
689	20250204	090800	112100	3325	3325	3325	3325	0
690	20250204	090700	112100	3325	3325	3325	3325	0
691	20250204	090600	112100	3325	3325	3325	3325	0
692	20250204	090500	112100	3325	3325	3325	3325	0
693	20250204	090400	112100	3325	3325	3325	3325	15
694	20250204	090300	62225	3275	3275	3275	3275	0
695	20250204	090200	62225	3275	3275	3275	3275	0
696	20250204	090100	62225	3275	3275	3275	3275	2
697	20250204	090000	55675	3275	3275	3275	3275	17