KissMeData/012690/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185800	451045405	2935	2935	2935	2935	1987
3	20250204	185700	451045405	2935	2935	2935	2935	0
4	20250204	185600	451045405	2935	2935	2935	2935	0
5	20250204	185500	451045405	2935	2935	2935	2935	0
6	20250204	185400	451045405	2935	2935	2935	2935	0
7	20250204	185300	451045405	2935	2935	2935	2935	0
8	20250204	185200	451045405	2935	2935	2935	2935	0
9	20250204	185100	451045405	2935	2935	2935	2935	0
10	20250204	185000	451045405	2935	2935	2935	2935	0
11	20250204	184900	451045405	2935	2935	2935	2935	0
12	20250204	184800	451045405	2935	2935	2935	2935	0
13	20250204	184700	451045405	2935	2935	2935	2935	0
14	20250204	184600	451045405	2935	2935	2935	2935	0
15	20250204	184500	451045405	2935	2935	2935	2935	0
16	20250204	184400	451045405	2935	2935	2935	2935	0
17	20250204	184300	451045405	2935	2935	2935	2935	0
18	20250204	184200	451045405	2935	2935	2935	2935	0
19	20250204	184100	451045405	2935	2935	2935	2935	0
20	20250204	184000	451045405	2935	2935	2935	2935	0
21	20250204	183900	451045405	2935	2935	2935	2935	0
22	20250204	183800	451045405	2935	2935	2935	2935	0
23	20250204	183700	451045405	2935	2935	2935	2935	0
24	20250204	183600	451045405	2935	2935	2935	2935	0
25	20250204	183500	451045405	2935	2935	2935	2935	0
26	20250204	183400	451045405	2935	2935	2935	2935	0
27	20250204	183300	451045405	2935	2935	2935	2935	0
28	20250204	183200	451045405	2935	2935	2935	2935	0
29	20250204	183100	451045405	2935	2935	2935	2935	0
30	20250204	183000	451045405	2935	2935	2935	2935	0
31	20250204	182900	451045405	2935	2935	2935	2935	0
32	20250204	182800	451045405	2935	2935	2935	2935	1987
33	20250204	182700	451045405	2935	2935	2935	2935	0
34	20250204	182600	451045405	2935	2935	2935	2935	0
35	20250204	182500	451045405	2935	2935	2935	2935	0
36	20250204	182400	451045405	2935	2935	2935	2935	0
37	20250204	182300	451045405	2935	2935	2935	2935	0
38	20250204	182200	451045405	2935	2935	2935	2935	0
39	20250204	182100	451045405	2935	2935	2935	2935	0
40	20250204	182000	451045405	2935	2935	2935	2935	0
41	20250204	181900	451045405	2935	2935	2935	2935	0
42	20250204	181800	451045405	2935	2935	2935	2935	0
43	20250204	181700	451045405	2935	2935	2935	2935	0
44	20250204	181600	451045405	2935	2935	2935	2935	0
45	20250204	181500	451045405	2935	2935	2935	2935	0
46	20250204	181400	451045405	2935	2935	2935	2935	0
47	20250204	181300	451045405	2935	2935	2935	2935	0
48	20250204	181200	451045405	2935	2935	2935	2935	0
49	20250204	181100	451045405	2935	2935	2935	2935	0
50	20250204	181000	451045405	2935	2935	2935	2935	0
51	20250204	180900	451045405	2935	2935	2935	2935	0
52	20250204	180800	451045405	2935	2935	2935	2935	0
53	20250204	180700	451045405	2935	2935	2935	2935	0
54	20250204	180600	451045405	2935	2935	2935	2935	0
55	20250204	180500	451045405	2935	2935	2935	2935	0
56	20250204	180400	451045405	2935	2935	2935	2935	0
57	20250204	180300	451045405	2935	2935	2935	2935	0
58	20250204	180200	451045405	2935	2935	2935	2935	0
59	20250204	180100	451045405	2935	2935	2935	2935	0
60	20250204	180000	451045405	2935	2935	2935	2935	0
61	20250204	175900	451045405	2935	2935	2935	2935	0
62	20250204	175800	451045405	2935	2935	2935	2935	1987
63	20250204	175700	451045405	2935	2935	2935	2935	0
64	20250204	175600	451045405	2935	2935	2935	2935	0
65	20250204	175500	451045405	2935	2935	2935	2935	0
66	20250204	175400	451045405	2935	2935	2935	2935	0
67	20250204	175300	451045405	2935	2935	2935	2935	0
68	20250204	175200	451045405	2935	2935	2935	2935	0
69	20250204	175100	451045405	2935	2935	2935	2935	0
70	20250204	175000	451045405	2935	2935	2935	2935	0
71	20250204	174900	451045405	2935	2935	2935	2935	0
72	20250204	174800	451045405	2935	2935	2935	2935	0
73	20250204	174700	451045405	2935	2935	2935	2935	0
74	20250204	174600	451045405	2935	2935	2935	2935	0
75	20250204	174500	451045405	2935	2935	2935	2935	0
76	20250204	174400	451045405	2935	2935	2935	2935	0
77	20250204	174300	451045405	2935	2935	2935	2935	0
78	20250204	174200	451045405	2935	2935	2935	2935	0
79	20250204	174100	451045405	2935	2935	2935	2935	0
80	20250204	174000	451045405	2935	2935	2935	2935	0
81	20250204	173900	451045405	2935	2935	2935	2935	0
82	20250204	173800	451045405	2935	2935	2935	2935	0
83	20250204	173700	451045405	2935	2935	2935	2935	0
84	20250204	173600	451045405	2935	2935	2935	2935	0
85	20250204	173500	451045405	2935	2935	2935	2935	0
86	20250204	173400	451045405	2935	2935	2935	2935	0
87	20250204	173300	451045405	2935	2935	2935	2935	0
88	20250204	173200	451045405	2935	2935	2935	2935	0
89	20250204	173100	451045405	2935	2935	2935	2935	0
90	20250204	173000	451045405	2935	2935	2935	2935	0
91	20250204	172900	451045405	2935	2935	2935	2935	0
92	20250204	172800	451045405	2935	2935	2935	2935	1987
93	20250204	172700	451045405	2935	2935	2935	2935	0
94	20250204	172600	451045405	2935	2935	2935	2935	0
95	20250204	172500	451045405	2935	2935	2935	2935	0
96	20250204	172400	451045405	2935	2935	2935	2935	0
97	20250204	172300	451045405	2935	2935	2935	2935	0
98	20250204	172200	451045405	2935	2935	2935	2935	0
99	20250204	172100	451045405	2935	2935	2935	2935	0
100	20250204	172000	451045405	2935	2935	2935	2935	0
101	20250204	171900	451045405	2935	2935	2935	2935	0
102	20250204	171800	451045405	2935	2935	2935	2935	0
103	20250204	171700	451045405	2935	2935	2935	2935	0
104	20250204	171600	451045405	2935	2935	2935	2935	0
105	20250204	171500	451045405	2935	2935	2935	2935	0
106	20250204	171400	451045405	2935	2935	2935	2935	0
107	20250204	171300	451045405	2935	2935	2935	2935	0
108	20250204	171200	451045405	2935	2935	2935	2935	0
109	20250204	171100	451045405	2935	2935	2935	2935	0
110	20250204	171000	451045405	2935	2935	2935	2935	0
111	20250204	170900	451045405	2935	2935	2935	2935	0
112	20250204	170800	451045405	2935	2935	2935	2935	0
113	20250204	170700	451045405	2935	2935	2935	2935	0
114	20250204	170600	451045405	2935	2935	2935	2935	0
115	20250204	170500	451045405	2935	2935	2935	2935	0
116	20250204	170400	451045405	2935	2935	2935	2935	0
117	20250204	170300	451045405	2935	2935	2935	2935	0
118	20250204	170200	451045405	2935	2935	2935	2935	0
119	20250204	170100	451045405	2935	2935	2935	2935	0
120	20250204	170000	451045405	2935	2935	2935	2935	0
121	20250204	165900	451045405	2935	2935	2935	2935	0
122	20250204	165800	451045405	2935	2935	2935	2935	1987
123	20250204	165700	451045405	2935	2935	2935	2935	0
124	20250204	165600	451045405	2935	2935	2935	2935	0
125	20250204	165500	451045405	2935	2935	2935	2935	0
126	20250204	165400	451045405	2935	2935	2935	2935	0
127	20250204	165300	451045405	2935	2935	2935	2935	0
128	20250204	165200	451045405	2935	2935	2935	2935	0
129	20250204	165100	451045405	2935	2935	2935	2935	0
130	20250204	165000	451045405	2935	2935	2935	2935	0
131	20250204	164900	451045405	2935	2935	2935	2935	0
132	20250204	164800	451045405	2935	2935	2935	2935	0
133	20250204	164700	451045405	2935	2935	2935	2935	0
134	20250204	164600	451045405	2935	2935	2935	2935	0
135	20250204	164500	451045405	2935	2935	2935	2935	0
136	20250204	164400	451045405	2935	2935	2935	2935	0
137	20250204	164300	451045405	2935	2935	2935	2935	0
138	20250204	164200	451045405	2935	2935	2935	2935	0
139	20250204	164100	451045405	2935	2935	2935	2935	0
140	20250204	164000	451045405	2935	2935	2935	2935	0
141	20250204	163900	451045405	2935	2935	2935	2935	0
142	20250204	163800	451045405	2935	2935	2935	2935	0
143	20250204	163700	451045405	2935	2935	2935	2935	0
144	20250204	163600	451045405	2935	2935	2935	2935	0
145	20250204	163500	451045405	2935	2935	2935	2935	0
146	20250204	163400	451045405	2935	2935	2935	2935	0
147	20250204	163300	451045405	2935	2935	2935	2935	0
148	20250204	163200	451045405	2935	2935	2935	2935	0
149	20250204	163100	451045405	2935	2935	2935	2935	0
150	20250204	163000	451045405	2935	2935	2935	2935	0
151	20250204	162900	451045405	2935	2935	2935	2935	0
152	20250204	162800	451045405	2935	2935	2935	2935	1987
153	20250204	162700	451045405	2935	2935	2935	2935	0
154	20250204	162600	451045405	2935	2935	2935	2935	0
155	20250204	162500	451045405	2935	2935	2935	2935	0
156	20250204	162400	451045405	2935	2935	2935	2935	0
157	20250204	162300	451045405	2935	2935	2935	2935	0
158	20250204	162200	451045405	2935	2935	2935	2935	0
159	20250204	162100	451045405	2935	2935	2935	2935	0
160	20250204	162000	451045405	2935	2935	2935	2935	0
161	20250204	161900	451045405	2935	2935	2935	2935	0
162	20250204	161800	451045405	2935	2935	2935	2935	0
163	20250204	161700	451045405	2935	2935	2935	2935	0
164	20250204	161600	451045405	2935	2935	2935	2935	0
165	20250204	161500	451045405	2935	2935	2935	2935	0
166	20250204	161400	451045405	2935	2935	2935	2935	0
167	20250204	161300	451045405	2935	2935	2935	2935	0
168	20250204	161200	451045405	2935	2935	2935	2935	0
169	20250204	161100	451045405	2935	2935	2935	2935	0
170	20250204	161000	451045405	2935	2935	2935	2935	0
171	20250204	160900	451045405	2935	2935	2935	2935	0
172	20250204	160800	451045405	2935	2935	2935	2935	0
173	20250204	160700	451045405	2935	2935	2935	2935	0
174	20250204	160600	451045405	2935	2935	2935	2935	0
175	20250204	160500	451045405	2935	2935	2935	2935	0
176	20250204	160400	451045405	2935	2935	2935	2935	0
177	20250204	160300	451045405	2935	2935	2935	2935	0
178	20250204	160200	451045405	2935	2935	2935	2935	0
179	20250204	160100	451045405	2935	2935	2935	2935	0
180	20250204	160000	451045405	2935	2935	2935	2935	0
181	20250204	155900	451045405	2935	2935	2935	2935	0
182	20250204	155800	451045405	2935	2935	2935	2935	1987
183	20250204	155700	451045405	2935	2935	2935	2935	0
184	20250204	155600	451045405	2935	2935	2935	2935	0
185	20250204	155500	451045405	2935	2935	2935	2935	0
186	20250204	155400	451045405	2935	2935	2935	2935	0
187	20250204	155300	451045405	2935	2935	2935	2935	0
188	20250204	155200	451045405	2935	2935	2935	2935	0
189	20250204	155100	451045405	2935	2935	2935	2935	0
190	20250204	155000	451045405	2935	2935	2935	2935	0
191	20250204	154900	451045405	2935	2935	2935	2935	0
192	20250204	154800	451045405	2935	2935	2935	2935	0
193	20250204	154700	451045405	2935	2935	2935	2935	0
194	20250204	154600	451045405	2935	2935	2935	2935	0
195	20250204	154500	451045405	2935	2935	2935	2935	0
196	20250204	154400	451045405	2935	2935	2935	2935	0
197	20250204	154300	451045405	2935	2935	2935	2935	0
198	20250204	154200	451045405	2935	2935	2935	2935	0
199	20250204	154100	451045405	2935	2935	2935	2935	0
200	20250204	154000	451045405	2935	2935	2935	2935	0
201	20250204	153900	451045405	2935	2935	2935	2935	0
202	20250204	153800	451045405	2935	2935	2935	2935	0
203	20250204	153700	451045405	2935	2935	2935	2935	0
204	20250204	153600	451045405	2935	2935	2935	2935	0
205	20250204	153500	451045405	2935	2935	2935	2935	0
206	20250204	153400	451045405	2935	2935	2935	2935	0
207	20250204	153300	451045405	2935	2935	2935	2935	0
208	20250204	153200	451045405	2935	2935	2935	2935	0
209	20250204	153100	451045405	2935	2935	2935	2935	0
210	20250204	153000	451045405	2935	2935	2935	2935	1987
211	20250204	152900	445213560	2935	2935	2935	2935	0
212	20250204	152800	445213560	2935	2935	2935	2935	0
213	20250204	152700	445213560	2935	2935	2935	2935	0
214	20250204	152600	445213560	2935	2935	2935	2935	0
215	20250204	152500	445213560	2935	2935	2935	2935	0
216	20250204	152400	445213560	2935	2935	2935	2935	0
217	20250204	152300	445213560	2935	2935	2935	2935	0
218	20250204	152200	445213560	2935	2935	2935	2935	0
219	20250204	152100	445213560	2935	2935	2935	2935	0
220	20250204	152000	445213560	2935	2935	2935	2935	0
221	20250204	151900	445213560	2935	2935	2950	2935	21
222	20250204	151800	445151760	2935	2950	2950	2935	88
223	20250204	151700	444892900	2945	2945	2945	2945	110
224	20250204	151600	444568950	2945	2945	2945	2930	37
225	20250204	151500	444460000	2930	2930	2945	2930	36
226	20250204	151400	444354505	2950	2930	2950	2930	34
227	20250204	151300	444254865	2930	2950	2950	2930	26
228	20250204	151200	444178205	2930	2930	2930	2930	36
229	20250204	151100	444072725	2935	2940	2945	2935	26
230	20250204	151000	443996280	2945	2950	2950	2945	3
231	20250204	150900	443987440	2930	2950	2950	2930	53
232	20250204	150800	443831750	2950	2950	2950	2950	0
233	20250204	150700	443831750	2950	2935	2950	2925	1100
234	20250204	150600	440595130	2930	2930	2930	2930	0
235	20250204	150500	440595130	2930	2925	2930	2925	272
236	20250204	150400	439798330	2925	2930	2930	2925	684
237	20250204	150300	437797625	2925	2930	2930	2925	120
238	20250204	150200	437446035	2930	2930	2930	2930	3017
239	20250204	150100	428606225	2935	2935	2935	2935	123
240	20250204	150000	428245220	2935	2935	2935	2935	1324
241	20250204	145900	424359280	2935	2930	2940	2930	38
242	20250204	145800	424247785	2930	2940	2940	2930	25
243	20250204	145700	424174435	2930	2930	2930	2930	17
244	20250204	145600	424124625	2940	2940	2940	2930	27
245	20250204	145500	424045405	2940	2930	2940	2930	28
246	20250204	145400	423963245	2930	2930	2930	2930	17
247	20250204	145300	423913435	2930	2935	2935	2930	20
248	20250204	145200	423854825	2935	2930	2940	2930	1654
249	20250204	145100	419008495	2935	2935	2940	2930	17
250	20250204	145000	418958660	2930	2930	2940	2930	18
251	20250204	144900	418905910	2930	2930	2930	2930	603
252	20250204	144800	417139120	2940	2940	2940	2940	1
253	20250204	144700	417136180	2935	2940	2940	2930	1346
254	20250204	144600	413191995	2935	2935	2935	2935	15
255	20250204	144500	413147970	2935	2935	2935	2935	28
256	20250204	144400	413065790	2935	2940	2940	2935	42
257	20250204	144300	412942420	2940	2935	2940	2935	79
258	20250204	144200	412710345	2940	2930	2940	2930	9
259	20250204	144100	412683965	2930	2935	2935	2930	7954
260	20250204	144000	389374055	2935	2935	2935	2935	16
261	20250204	143900	389327095	2935	2935	2935	2935	13
262	20250204	143800	389288940	2935	2935	2935	2935	13
263	20250204	143700	389250785	2940	2935	2940	2930	5016
264	20250204	143600	374546425	2935	2935	2935	2935	13
265	20250204	143500	374508270	2940	2935	2940	2935	24
266	20250204	143400	374437775	2935	2935	2940	2935	51
267	20250204	143300	374287910	2940	2935	2940	2935	75
268	20250204	143200	374067475	2935	2935	2940	2935	35
269	20250204	143100	373964650	2940	2935	2940	2935	23
270	20250204	143000	373897095	2935	2935	2940	2935	25
271	20250204	142900	373823660	2935	2935	2935	2935	14
272	20250204	142800	373782570	2935	2935	2935	2935	13
273	20250204	142700	373744415	2935	2935	2935	2935	7
274	20250204	142600	373723870	2935	2945	2945	2935	101
275	20250204	142500	373427425	2935	2935	2935	2935	286
276	20250204	142400	372588015	2935	2930	2935	2930	1002
277	20250204	142300	369652150	2930	2930	2930	2930	375
278	20250204	142200	368553400	2925	2925	2925	2925	26
279	20250204	142100	368477350	2925	2930	2930	2925	116
280	20250204	142000	368137535	2930	2935	2935	2925	7685
281	20250204	141900	345595480	2935	2940	2940	2935	15
282	20250204	141800	345551430	2940	2945	2945	2940	1771
283	20250204	141700	340344565	2945	2945	2945	2945	0
284	20250204	141600	340344565	2945	2945	2945	2940	166
285	20250204	141500	339855850	2950	2945	2950	2945	93
286	20250204	141400	339581560	2945	2940	2955	2940	16
287	20250204	141300	339534500	2940	2945	2955	2940	2202
288	20250204	141200	333055095	2945	2945	2945	2945	12
289	20250204	141100	333019755	2945	2945	2955	2945	14
290	20250204	141000	332978515	2945	2945	2945	2945	12
291	20250204	140900	332943175	2945	2945	2945	2945	1009
292	20250204	140800	329971670	2945	2955	2955	2945	413
293	20250204	140700	328755335	2945	2945	2945	2945	526
294	20250204	140600	327206265	2945	2950	2950	2945	2067
295	20250204	140500	321108620	2950	2950	2950	2950	9
296	20250204	140400	321082070	2950	2950	2950	2950	100
297	20250204	140300	320787070	2950	2950	2950	2950	2
298	20250204	140200	320781170	2955	2950	2955	2950	145
299	20250204	140100	320353415	2950	2950	2950	2950	5
300	20250204	140000	320338665	2950	2950	2950	2950	2
301	20250204	135900	320332765	2950	2955	2955	2950	46
302	20250204	135800	320197015	2950	2950	2950	2950	1
303	20250204	135700	320194065	2950	2950	2950	2950	5
304	20250204	135600	320179315	2950	2950	2950	2950	3
305	20250204	135500	320170465	2950	2950	2950	2950	5
306	20250204	135400	320155715	2950	2950	2950	2950	0
307	20250204	135300	320155715	2950	2950	2950	2950	0
308	20250204	135200	320155715	2950	2950	2950	2950	128
309	20250204	135100	319778115	2955	2955	2955	2955	24
310	20250204	135000	319707195	2950	2950	2950	2950	17
311	20250204	134900	319657045	2950	2950	2950	2950	2
312	20250204	134800	319651145	2950	2950	2950	2950	0
313	20250204	134700	319651145	2950	2950	2950	2950	0
314	20250204	134600	319651145	2950	2950	2950	2950	2
315	20250204	134500	319645245	2950	2950	2950	2950	0
316	20250204	134400	319645245	2950	2950	2950	2950	5
317	20250204	134300	319630495	2950	2950	2950	2950	602
318	20250204	134200	317854595	2950	2950	2950	2950	134
319	20250204	134100	317459295	2955	2955	2955	2955	1
320	20250204	134000	317456340	2950	2955	2955	2950	3
321	20250204	133900	317447485	2950	2950	2950	2950	5
322	20250204	133800	317432735	2950	2950	2950	2950	0
323	20250204	133700	317432735	2950	2955	2955	2950	21
324	20250204	133600	317370735	2955	2955	2955	2955	0
325	20250204	133500	317370735	2955	2955	2955	2955	10
326	20250204	133400	317341185	2955	2955	2955	2955	20
327	20250204	133300	317282085	2950	2950	2950	2950	0
328	20250204	133200	317282085	2950	2950	2950	2950	2
329	20250204	133100	317276185	2955	2955	2955	2955	200
330	20250204	133000	316685185	2960	2955	2960	2955	306
331	20250204	132900	315780895	2955	2955	2955	2955	800
332	20250204	132800	313416895	2950	2955	2955	2950	38
333	20250204	132700	313304615	2955	2955	2955	2955	1
334	20250204	132600	313301660	2950	2950	2950	2950	800
335	20250204	132500	310941660	2950	2950	2950	2950	2
336	20250204	132400	310935760	2950	2950	2950	2950	4
337	20250204	132300	310923960	2950	2950	2950	2950	0
338	20250204	132200	310923960	2950	2950	2950	2950	0
339	20250204	132100	310923960	2950	2950	2950	2950	2
340	20250204	132000	310918060	2955	2955	2955	2955	25
341	20250204	131900	310844185	2950	2950	2950	2950	4
342	20250204	131800	310832385	2950	2950	2950	2950	0
343	20250204	131700	310832385	2950	2950	2950	2950	2
344	20250204	131600	310826485	2955	2955	2955	2955	357
345	20250204	131500	309771550	2955	2950	2955	2950	67
346	20250204	131400	309573895	2950	2950	2950	2950	2
347	20250204	131300	309567995	2955	2950	2955	2950	11
348	20250204	131200	309535500	2950	2950	2950	2950	0
349	20250204	131100	309535500	2950	2950	2950	2950	432
350	20250204	131000	308261100	2950	2945	2950	2945	28
351	20250204	130900	308178510	2945	2945	2945	2945	1
352	20250204	130800	308175565	2945	2945	2950	2945	4
353	20250204	130700	308163780	2945	2945	2945	2945	1
354	20250204	130600	308160835	2950	2950	2950	2950	34
355	20250204	130500	308060535	2950	2950	2950	2950	0
356	20250204	130400	308060535	2950	2950	2950	2950	477
357	20250204	130300	306653385	2950	2945	2950	2945	12
358	20250204	130200	306617995	2950	2950	2950	2950	0
359	20250204	130100	306617995	2950	2950	2950	2950	1
360	20250204	130000	306615045	2945	2945	2945	2945	2
361	20250204	125900	306609155	2950	2950	2950	2950	0
362	20250204	125800	306609155	2950	2950	2950	2950	0
363	20250204	125700	306609155	2950	2945	2950	2945	12
364	20250204	125600	306573765	2945	2945	2945	2945	0
365	20250204	125500	306573765	2945	2950	2950	2945	168
366	20250204	125400	306078855	2945	2945	2945	2945	7
367	20250204	125300	306058240	2945	2945	2945	2945	0
368	20250204	125200	306058240	2945	2945	2945	2945	1
369	20250204	125100	306055295	2945	2945	2945	2945	2
370	20250204	125000	306049405	2950	2950	2950	2950	1
371	20250204	124900	306046455	2945	2945	2945	2945	33
372	20250204	124800	305949270	2950	2950	2950	2950	0
373	20250204	124700	305949270	2950	2950	2950	2950	0
374	20250204	124600	305949270	2950	2950	2950	2950	0
375	20250204	124500	305949270	2950	2945	2950	2945	3
376	20250204	124400	305940430	2945	2945	2945	2945	7
377	20250204	124300	305919815	2945	2950	2950	2945	3232
378	20250204	124200	296391400	2950	2950	2950	2950	2
379	20250204	124100	296385500	2955	2955	2955	2955	1
380	20250204	124000	296382545	2950	2950	2950	2950	2
381	20250204	123900	296376645	2950	2950	2950	2950	0
382	20250204	123800	296376645	2950	2950	2950	2950	0
383	20250204	123700	296376645	2950	2950	2950	2950	2
384	20250204	123600	296370745	2955	2955	2955	2955	0
385	20250204	123500	296370745	2955	2955	2955	2955	1
386	20250204	123400	296367790	2955	2950	2955	2950	6
387	20250204	123300	296350065	2950	2950	2950	2950	1
388	20250204	123200	296347115	2950	2950	2950	2950	129
389	20250204	123100	295966565	2950	2950	2950	2950	1
390	20250204	123000	295963615	2950	2950	2950	2950	0
391	20250204	122900	295963615	2950	2950	2950	2950	1
392	20250204	122800	295960665	2950	2950	2950	2950	144
393	20250204	122700	295535865	2955	2955	2955	2955	1
394	20250204	122600	295532910	2950	2950	2950	2950	1
395	20250204	122500	295529960	2955	2950	2955	2950	2
396	20250204	122400	295524055	2955	2955	2955	2950	203
397	20250204	122300	294925195	2950	2950	2950	2950	1
398	20250204	122200	294922245	2950	2950	2950	2950	1
399	20250204	122100	294919295	2950	2950	2950	2950	133
400	20250204	122000	294526945	2955	2955	2955	2955	0
401	20250204	121900	294526945	2955	2950	2955	2950	3
402	20250204	121800	294518090	2950	2950	2950	2950	0
403	20250204	121700	294518090	2950	2950	2950	2950	201
404	20250204	121600	293925140	2950	2950	2950	2950	1
405	20250204	121500	293922190	2950	2950	2950	2950	2
406	20250204	121400	293916290	2955	2950	2955	2950	177
407	20250204	121300	293393260	2955	2950	2955	2950	601
408	20250204	121200	291617310	2955	2955	2955	2955	0
409	20250204	121100	291617310	2955	2950	2955	2950	1501
410	20250204	121000	287181860	2950	2950	2950	2950	0
411	20250204	120900	287181860	2950	2950	2950	2950	2
412	20250204	120800	287175960	2955	2955	2955	2955	0
413	20250204	120700	287175960	2955	2955	2955	2955	0
414	20250204	120600	287175960	2955	2955	2955	2955	1
415	20250204	120500	287173005	2950	2950	2950	2950	1
416	20250204	120400	287170055	2950	2950	2950	2950	1186
417	20250204	120300	283671355	2950	2950	2950	2950	1694
418	20250204	120200	278674055	2950	2950	2950	2950	0
419	20250204	120100	278674055	2950	2950	2950	2950	1000
420	20250204	120000	275724055	2950	2950	2950	2950	1
421	20250204	115900	275721105	2945	2945	2945	2945	651
422	20250204	115800	273803910	2945	2945	2945	2945	13
423	20250204	115700	273765625	2945	2945	2945	2945	10
424	20250204	115600	273736175	2945	2945	2945	2945	0
425	20250204	115500	273736175	2945	2945	2945	2945	400
426	20250204	115400	272558175	2940	2940	2940	2940	0
427	20250204	115300	272558175	2940	2940	2940	2940	45
428	20250204	115200	272425875	2940	2935	2940	2935	226
429	20250204	115100	271762180	2940	2945	2945	2940	1553
430	20250204	115000	267195595	2945	2945	2945	2945	533
431	20250204	114900	265625910	2940	2945	2945	2940	507
432	20250204	114800	264132955	2945	2945	2945	2945	190
433	20250204	114700	263573405	2945	2945	2945	2945	127
434	20250204	114600	263199390	2945	2945	2945	2945	406
435	20250204	114500	262003720	2950	2950	2950	2950	0
436	20250204	114400	262003720	2950	2950	2950	2950	0
437	20250204	114300	262003720	2950	2950	2950	2950	0
438	20250204	114200	262003720	2950	2950	2950	2950	59
439	20250204	114100	261829670	2950	2950	2950	2950	13
440	20250204	114000	261791320	2945	2945	2945	2945	1000
441	20250204	113900	258846320	2945	2945	2945	2945	5
442	20250204	113800	258831595	2950	2950	2950	2950	20
443	20250204	113700	258772595	2950	2950	2950	2950	40
444	20250204	113600	258654595	2945	2945	2945	2945	132
445	20250204	113500	258265855	2945	2945	2945	2945	43
446	20250204	113400	258139220	2950	2950	2950	2950	0
447	20250204	113300	258139220	2950	2950	2950	2950	50
448	20250204	113200	257991720	2950	2950	2950	2950	0
449	20250204	113100	257991720	2950	2950	2950	2950	33
450	20250204	113000	257894370	2945	2950	2950	2945	35
451	20250204	112900	257791290	2950	2950	2950	2950	2
452	20250204	112800	257785390	2950	2950	2950	2950	1
453	20250204	112700	257782440	2945	2945	2945	2945	0
454	20250204	112600	257782440	2945	2950	2950	2945	175
455	20250204	112500	257266810	2945	2950	2950	2945	113
456	20250204	112400	256933525	2950	2950	2950	2950	0
457	20250204	112300	256933525	2950	2950	2950	2950	0
458	20250204	112200	256933525	2950	2950	2950	2950	341
459	20250204	112100	255927575	2950	2950	2950	2950	100
460	20250204	112000	255632575	2950	2950	2950	2950	0
461	20250204	111900	255632575	2950	2950	2950	2950	0
462	20250204	111800	255632575	2950	2950	2950	2950	100
463	20250204	111700	255337575	2950	2950	2950	2950	0
464	20250204	111600	255337575	2950	2955	2955	2950	43
465	20250204	111500	255210570	2955	2955	2955	2955	0
466	20250204	111400	255210570	2955	2955	2955	2955	0
467	20250204	111300	255210570	2955	2955	2955	2955	0
468	20250204	111200	255210570	2955	2955	2955	2955	0
469	20250204	111100	255210570	2955	2950	2955	2950	162
470	20250204	111000	254732665	2940	2940	2940	2940	29
471	20250204	110900	254647405	2950	2950	2950	2950	29
472	20250204	110800	254561855	2940	2940	2940	2940	0
473	20250204	110700	254561855	2940	2940	2940	2940	6318
474	20250204	110600	235986935	2940	2955	2955	2940	1272
475	20250204	110500	232239030	2955	2955	2955	2955	0
476	20250204	110400	232239030	2955	2955	2955	2955	1
477	20250204	110300	232236075	2950	2950	2950	2950	20
478	20250204	110200	232177075	2950	2950	2950	2950	20
479	20250204	110100	232118075	2950	2950	2950	2950	1290
480	20250204	110000	228312575	2950	2945	2950	2945	38
481	20250204	105900	228200565	2945	2945	2945	2945	0
482	20250204	105800	228200565	2945	2945	2945	2945	5
483	20250204	105700	228185840	2950	2950	2950	2950	0
484	20250204	105600	228185840	2950	2940	2950	2940	138
485	20250204	105500	227780110	2950	2950	2950	2950	0
486	20250204	105400	227780110	2950	2950	2950	2950	0
487	20250204	105300	227780110	2950	2950	2950	2950	1
488	20250204	105200	227777160	2940	2940	2940	2940	0
489	20250204	105100	227777160	2940	2940	2940	2940	162
490	20250204	105000	227300880	2935	2935	2935	2935	0
491	20250204	104900	227300880	2935	2935	2935	2935	0
492	20250204	104800	227300880	2935	2940	2940	2935	1000
493	20250204	104700	224362840	2950	2950	2950	2950	0
494	20250204	104600	224362840	2950	2950	2950	2950	31
495	20250204	104500	224271390	2930	2930	2930	2930	0
496	20250204	104400	224271390	2930	2950	2950	2930	22353
497	20250204	104300	158605270	2950	2950	2950	2950	400
498	20250204	104200	157425270	2945	2945	2950	2940	1640
499	20250204	104100	152595440	2945	2945	2945	2945	0
500	20250204	104000	152595440	2945	2945	2945	2945	5
501	20250204	103900	152580715	2935	2935	2935	2935	0
502	20250204	103800	152580715	2935	2950	2950	2935	179
503	20250204	103700	152052740	2950	2950	2950	2950	12
504	20250204	103600	152017340	2950	2935	2950	2935	2
505	20250204	103500	152011455	2940	2945	2945	2940	21
506	20250204	103400	151949615	2950	2950	2950	2950	0
507	20250204	103300	151949615	2950	2950	2950	2950	0
508	20250204	103200	151949615	2950	2950	2950	2950	17
509	20250204	103100	151899465	2950	2930	2950	2930	196
510	20250204	103000	151324165	2930	2935	2950	2930	589
511	20250204	102900	149598210	2950	2950	2950	2950	0
512	20250204	102800	149598210	2950	2935	2950	2935	1352
513	20250204	102700	145630075	2950	2950	2950	2940	462
514	20250204	102600	144271685	2950	2940	2950	2940	190
515	20250204	102500	143713065	2950	2940	2950	2940	2
516	20250204	102400	143707175	2950	2950	2950	2950	1
517	20250204	102300	143704225	2940	2940	2940	2940	2286
518	20250204	102200	136983385	2955	2955	2955	2940	802
519	20250204	102100	134613490	2955	2955	2955	2955	0
520	20250204	102000	134613490	2955	2955	2955	2955	50
521	20250204	101900	134465740	2955	2955	2955	2955	0
522	20250204	101800	134465740	2955	2955	2955	2955	0
523	20250204	101700	134465740	2955	2955	2955	2955	0
524	20250204	101600	134465740	2955	2945	2955	2935	6016
525	20250204	101500	116785210	2955	2955	2955	2955	3
526	20250204	101400	116776345	2955	2955	2955	2955	501
527	20250204	101300	115295890	2950	2950	2950	2950	190
528	20250204	101200	114735390	2950	2960	2960	2950	447
529	20250204	101100	113416640	2960	2960	2960	2960	1
530	20250204	101000	113413680	2945	2955	2955	2945	3000
531	20250204	100900	104569495	2960	2960	2960	2960	0
532	20250204	100800	104569495	2960	2960	2960	2960	1
533	20250204	100700	104566535	2965	2965	2965	2950	44
534	20250204	100600	104436705	2950	2950	2950	2950	140
535	20250204	100500	104023705	2965	2965	2965	2965	1
536	20250204	100400	104020740	2945	2965	2965	2945	15000
537	20250204	100300	59764530	2965	2965	2965	2965	0
538	20250204	100200	59764530	2965	2965	2965	2965	1
539	20250204	100100	59761565	2970	2970	2970	2970	1
540	20250204	100000	59758595	2965	2970	2970	2965	25
541	20250204	095900	59684420	2970	2970	2970	2970	10
542	20250204	095800	59654720	2970	2970	2970	2970	20
543	20250204	095700	59595320	2970	2970	2970	2970	20
544	20250204	095600	59535920	2965	2965	2965	2965	0
545	20250204	095500	59535920	2965	2965	2965	2965	0
546	20250204	095400	59535920	2965	2965	2965	2965	20
547	20250204	095300	59476620	2965	2965	2965	2965	1143
548	20250204	095200	56087625	2955	2955	2955	2955	0
549	20250204	095100	56087625	2955	2955	2955	2955	0
550	20250204	095000	56087625	2955	2955	2955	2955	0
551	20250204	094900	56087625	2955	2960	2960	2955	153
552	20250204	094800	55635450	2965	2965	2965	2965	0
553	20250204	094700	55635450	2965	2965	2965	2965	375
554	20250204	094600	54523575	2965	2965	2965	2965	675
555	20250204	094500	52522200	2960	2960	2960	2960	476
556	20250204	094400	51113240	2965	2965	2965	2965	10
557	20250204	094300	51083590	2965	2965	2965	2965	10
558	20250204	094200	51053940	2970	2970	2970	2970	800
559	20250204	094100	48677940	2970	2970	2970	2970	1
560	20250204	094000	48674970	2970	2970	2970	2970	0
561	20250204	093900	48674970	2970	2970	2970	2970	1043
562	20250204	093800	45577260	2970	2970	2970	2970	41
563	20250204	093700	45455490	2970	2970	2970	2970	11
564	20250204	093600	45422820	2965	2965	2965	2965	1000
565	20250204	093500	42457820	2965	2965	2965	2965	1100
566	20250204	093400	39196320	2965	2965	2965	2965	4
567	20250204	093300	39184460	2960	2960	2960	2960	609
568	20250204	093200	37381820	2960	2960	2960	2960	1
569	20250204	093100	37378860	2955	2960	2960	2955	4
570	20250204	093000	37367025	2950	2955	2960	2950	2251
571	20250204	092900	30715775	2955	2955	2955	2955	0
572	20250204	092800	30715775	2955	2955	2955	2955	1247
573	20250204	092700	27030890	2955	2955	2955	2955	3
574	20250204	092600	27022025	2960	2960	2960	2960	771
575	20250204	092500	24739865	2960	2960	2960	2960	35
576	20250204	092400	24636265	2960	2955	2960	2955	325
577	20250204	092300	23674560	2955	2955	2955	2955	0
578	20250204	092200	23674560	2955	2955	2955	2955	51
579	20250204	092100	23523855	2960	2960	2960	2960	1
580	20250204	092000	23520895	2960	2960	2960	2960	1
581	20250204	091900	23517935	2960	2960	2960	2960	0
582	20250204	091800	23517935	2960	2960	2960	2960	23
583	20250204	091700	23449855	2960	2955	2960	2955	501
584	20250204	091600	21969395	2955	2945	2955	2945	286
585	20250204	091500	21125265	2940	2940	2940	2940	0
586	20250204	091400	21125265	2940	2955	2955	2940	2862
587	20250204	091300	12704275	2960	2960	2960	2960	89
588	20250204	091200	12440835	2960	2960	2960	2960	0
589	20250204	091100	12440835	2960	2965	2965	2960	2
590	20250204	091000	12434910	2945	2970	2970	2945	505
591	20250204	090900	10942605	2970	2970	2970	2960	3
592	20250204	090800	10933705	2960	2960	2960	2960	0
593	20250204	090700	10933705	2960	2970	2970	2960	451
594	20250204	090600	9597235	2970	2960	2975	2960	108
595	20250204	090500	9276090	2960	2960	2960	2960	630
596	20250204	090400	7411290	2975	2965	2975	2965	200
597	20250204	090300	6817550	2960	2960	2960	2960	107
598	20250204	090200	6500830	2955	2955	2955	2955	1010
599	20250204	090100	3516280	2960	2945	2960	2945	170
600	20250204	090000	3014670	2940	2935	2940	2935	1027