KissMeData/086890/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195600	154322925	4460	4460	4460	4460	160
3	20250204	195500	154322925	4460	4460	4460	4460	0
4	20250204	195400	154322925	4460	4460	4460	4460	0
5	20250204	195300	154322925	4460	4460	4460	4460	0
6	20250204	195200	154322925	4460	4460	4460	4460	0
7	20250204	195100	154322925	4460	4460	4460	4460	0
8	20250204	195000	154322925	4460	4460	4460	4460	0
9	20250204	194900	154322925	4460	4460	4460	4460	0
10	20250204	194800	154322925	4460	4460	4460	4460	0
11	20250204	194700	154322925	4460	4460	4460	4460	0
12	20250204	194600	154322925	4460	4460	4460	4460	0
13	20250204	194500	154322925	4460	4460	4460	4460	0
14	20250204	194400	154322925	4460	4460	4460	4460	0
15	20250204	194300	154322925	4460	4460	4460	4460	0
16	20250204	194200	154322925	4460	4460	4460	4460	0
17	20250204	194100	154322925	4460	4460	4460	4460	0
18	20250204	194000	154322925	4460	4460	4460	4460	0
19	20250204	193900	154322925	4460	4460	4460	4460	0
20	20250204	193800	154322925	4460	4460	4460	4460	0
21	20250204	193700	154322925	4460	4460	4460	4460	0
22	20250204	193600	154322925	4460	4460	4460	4460	0
23	20250204	193500	154322925	4460	4460	4460	4460	0
24	20250204	193400	154322925	4460	4460	4460	4460	0
25	20250204	193300	154322925	4460	4460	4460	4460	0
26	20250204	193200	154322925	4460	4460	4460	4460	0
27	20250204	193100	154322925	4460	4460	4460	4460	0
28	20250204	193000	154322925	4460	4460	4460	4460	0
29	20250204	192900	154322925	4460	4460	4460	4460	0
30	20250204	192800	154322925	4460	4460	4460	4460	0
31	20250204	192700	154322925	4460	4460	4460	4460	0
32	20250204	192600	154322925	4460	4460	4460	4460	160
33	20250204	192500	154322925	4460	4460	4460	4460	0
34	20250204	192400	154322925	4460	4460	4460	4460	0
35	20250204	192300	154322925	4460	4460	4460	4460	0
36	20250204	192200	154322925	4460	4460	4460	4460	0
37	20250204	192100	154322925	4460	4460	4460	4460	0
38	20250204	192000	154322925	4460	4460	4460	4460	0
39	20250204	191900	154322925	4460	4460	4460	4460	0
40	20250204	191800	154322925	4460	4460	4460	4460	0
41	20250204	191700	154322925	4460	4460	4460	4460	0
42	20250204	191600	154322925	4460	4460	4460	4460	0
43	20250204	191500	154322925	4460	4460	4460	4460	0
44	20250204	191400	154322925	4460	4460	4460	4460	0
45	20250204	191300	154322925	4460	4460	4460	4460	0
46	20250204	191200	154322925	4460	4460	4460	4460	0
47	20250204	191100	154322925	4460	4460	4460	4460	0
48	20250204	191000	154322925	4460	4460	4460	4460	0
49	20250204	190900	154322925	4460	4460	4460	4460	0
50	20250204	190800	154322925	4460	4460	4460	4460	0
51	20250204	190700	154322925	4460	4460	4460	4460	0
52	20250204	190600	154322925	4460	4460	4460	4460	0
53	20250204	190500	154322925	4460	4460	4460	4460	0
54	20250204	190400	154322925	4460	4460	4460	4460	0
55	20250204	190300	154322925	4460	4460	4460	4460	0
56	20250204	190200	154322925	4460	4460	4460	4460	0
57	20250204	190100	154322925	4460	4460	4460	4460	0
58	20250204	190000	154322925	4460	4460	4460	4460	0
59	20250204	185900	154322925	4460	4460	4460	4460	0
60	20250204	185800	154322925	4460	4460	4460	4460	0
61	20250204	185700	154322925	4460	4460	4460	4460	0
62	20250204	185600	154322925	4460	4460	4460	4460	160
63	20250204	185500	154322925	4460	4460	4460	4460	0
64	20250204	185400	154322925	4460	4460	4460	4460	0
65	20250204	185300	154322925	4460	4460	4460	4460	0
66	20250204	185200	154322925	4460	4460	4460	4460	0
67	20250204	185100	154322925	4460	4460	4460	4460	0
68	20250204	185000	154322925	4460	4460	4460	4460	0
69	20250204	184900	154322925	4460	4460	4460	4460	0
70	20250204	184800	154322925	4460	4460	4460	4460	0
71	20250204	184700	154322925	4460	4460	4460	4460	0
72	20250204	184600	154322925	4460	4460	4460	4460	0
73	20250204	184500	154322925	4460	4460	4460	4460	0
74	20250204	184400	154322925	4460	4460	4460	4460	0
75	20250204	184300	154322925	4460	4460	4460	4460	0
76	20250204	184200	154322925	4460	4460	4460	4460	0
77	20250204	184100	154322925	4460	4460	4460	4460	0
78	20250204	184000	154322925	4460	4460	4460	4460	0
79	20250204	183900	154322925	4460	4460	4460	4460	0
80	20250204	183800	154322925	4460	4460	4460	4460	0
81	20250204	183700	154322925	4460	4460	4460	4460	0
82	20250204	183600	154322925	4460	4460	4460	4460	0
83	20250204	183500	154322925	4460	4460	4460	4460	0
84	20250204	183400	154322925	4460	4460	4460	4460	0
85	20250204	183300	154322925	4460	4460	4460	4460	0
86	20250204	183200	154322925	4460	4460	4460	4460	0
87	20250204	183100	154322925	4460	4460	4460	4460	0
88	20250204	183000	154322925	4460	4460	4460	4460	0
89	20250204	182900	154322925	4460	4460	4460	4460	0
90	20250204	182800	154322925	4460	4460	4460	4460	0
91	20250204	182700	154322925	4460	4460	4460	4460	0
92	20250204	182600	154322925	4460	4460	4460	4460	160
93	20250204	182500	154322925	4460	4460	4460	4460	0
94	20250204	182400	154322925	4460	4460	4460	4460	0
95	20250204	182300	154322925	4460	4460	4460	4460	0
96	20250204	182200	154322925	4460	4460	4460	4460	0
97	20250204	182100	154322925	4460	4460	4460	4460	0
98	20250204	182000	154322925	4460	4460	4460	4460	0
99	20250204	181900	154322925	4460	4460	4460	4460	0
100	20250204	181800	154322925	4460	4460	4460	4460	0
101	20250204	181700	154322925	4460	4460	4460	4460	0
102	20250204	181600	154322925	4460	4460	4460	4460	0
103	20250204	181500	154322925	4460	4460	4460	4460	0
104	20250204	181400	154322925	4460	4460	4460	4460	0
105	20250204	181300	154322925	4460	4460	4460	4460	0
106	20250204	181200	154322925	4460	4460	4460	4460	0
107	20250204	181100	154322925	4460	4460	4460	4460	0
108	20250204	181000	154322925	4460	4460	4460	4460	0
109	20250204	180900	154322925	4460	4460	4460	4460	0
110	20250204	180800	154322925	4460	4460	4460	4460	0
111	20250204	180700	154322925	4460	4460	4460	4460	0
112	20250204	180600	154322925	4460	4460	4460	4460	0
113	20250204	180500	154322925	4460	4460	4460	4460	0
114	20250204	180400	154322925	4460	4460	4460	4460	0
115	20250204	180300	154322925	4460	4460	4460	4460	0
116	20250204	180200	154322925	4460	4460	4460	4460	0
117	20250204	180100	154322925	4460	4460	4460	4460	0
118	20250204	180000	154322925	4460	4460	4460	4460	0
119	20250204	175900	154322925	4460	4460	4460	4460	0
120	20250204	175800	154322925	4460	4460	4460	4460	0
121	20250204	175700	154322925	4460	4460	4460	4460	0
122	20250204	175600	154322925	4460	4460	4460	4460	160
123	20250204	175500	154322925	4460	4460	4460	4460	0
124	20250204	175400	154322925	4460	4460	4460	4460	0
125	20250204	175300	154322925	4460	4460	4460	4460	0
126	20250204	175200	154322925	4460	4460	4460	4460	0
127	20250204	175100	154322925	4460	4460	4460	4460	0
128	20250204	175000	154322925	4460	4460	4460	4460	0
129	20250204	174900	154322925	4460	4460	4460	4460	0
130	20250204	174800	154322925	4460	4460	4460	4460	0
131	20250204	174700	154322925	4460	4460	4460	4460	0
132	20250204	174600	154322925	4460	4460	4460	4460	0
133	20250204	174500	154322925	4460	4460	4460	4460	0
134	20250204	174400	154322925	4460	4460	4460	4460	0
135	20250204	174300	154322925	4460	4460	4460	4460	0
136	20250204	174200	154322925	4460	4460	4460	4460	0
137	20250204	174100	154322925	4460	4460	4460	4460	0
138	20250204	174000	154322925	4460	4460	4460	4460	0
139	20250204	173900	154322925	4460	4460	4460	4460	0
140	20250204	173800	154322925	4460	4460	4460	4460	0
141	20250204	173700	154322925	4460	4460	4460	4460	0
142	20250204	173600	154322925	4460	4460	4460	4460	0
143	20250204	173500	154322925	4460	4460	4460	4460	0
144	20250204	173400	154322925	4460	4460	4460	4460	0
145	20250204	173300	154322925	4460	4460	4460	4460	0
146	20250204	173200	154322925	4460	4460	4460	4460	0
147	20250204	173100	154322925	4460	4460	4460	4460	0
148	20250204	173000	154322925	4460	4460	4460	4460	0
149	20250204	172900	154322925	4460	4460	4460	4460	0
150	20250204	172800	154322925	4460	4460	4460	4460	0
151	20250204	172700	154322925	4460	4460	4460	4460	0
152	20250204	172600	154322925	4460	4460	4460	4460	160
153	20250204	172500	154322925	4460	4460	4460	4460	0
154	20250204	172400	154322925	4460	4460	4460	4460	0
155	20250204	172300	154322925	4460	4460	4460	4460	0
156	20250204	172200	154322925	4460	4460	4460	4460	0
157	20250204	172100	154322925	4460	4460	4460	4460	0
158	20250204	172000	154322925	4460	4460	4460	4460	0
159	20250204	171900	154322925	4460	4460	4460	4460	0
160	20250204	171800	154322925	4460	4460	4460	4460	0
161	20250204	171700	154322925	4460	4460	4460	4460	0
162	20250204	171600	154322925	4460	4460	4460	4460	0
163	20250204	171500	154322925	4460	4460	4460	4460	0
164	20250204	171400	154322925	4460	4460	4460	4460	0
165	20250204	171300	154322925	4460	4460	4460	4460	0
166	20250204	171200	154322925	4460	4460	4460	4460	0
167	20250204	171100	154322925	4460	4460	4460	4460	0
168	20250204	171000	154322925	4460	4460	4460	4460	0
169	20250204	170900	154322925	4460	4460	4460	4460	0
170	20250204	170800	154322925	4460	4460	4460	4460	0
171	20250204	170700	154322925	4460	4460	4460	4460	0
172	20250204	170600	154322925	4460	4460	4460	4460	0
173	20250204	170500	154322925	4460	4460	4460	4460	0
174	20250204	170400	154322925	4460	4460	4460	4460	0
175	20250204	170300	154322925	4460	4460	4460	4460	0
176	20250204	170200	154322925	4460	4460	4460	4460	0
177	20250204	170100	154322925	4460	4460	4460	4460	0
178	20250204	170000	154322925	4460	4460	4460	4460	0
179	20250204	165900	154322925	4460	4460	4460	4460	0
180	20250204	165800	154322925	4460	4460	4460	4460	0
181	20250204	165700	154322925	4460	4460	4460	4460	0
182	20250204	165600	154322925	4460	4460	4460	4460	160
183	20250204	165500	154322925	4460	4460	4460	4460	0
184	20250204	165400	154322925	4460	4460	4460	4460	0
185	20250204	165300	154322925	4460	4460	4460	4460	0
186	20250204	165200	154322925	4460	4460	4460	4460	0
187	20250204	165100	154322925	4460	4460	4460	4460	0
188	20250204	165000	154322925	4460	4460	4460	4460	0
189	20250204	164900	154322925	4460	4460	4460	4460	0
190	20250204	164800	154322925	4460	4460	4460	4460	0
191	20250204	164700	154322925	4460	4460	4460	4460	0
192	20250204	164600	154322925	4460	4460	4460	4460	0
193	20250204	164500	154322925	4460	4460	4460	4460	0
194	20250204	164400	154322925	4460	4460	4460	4460	0
195	20250204	164300	154322925	4460	4460	4460	4460	0
196	20250204	164200	154322925	4460	4460	4460	4460	0
197	20250204	164100	154322925	4460	4460	4460	4460	0
198	20250204	164000	154322925	4460	4460	4460	4460	0
199	20250204	163900	154322925	4460	4460	4460	4460	0
200	20250204	163800	154322925	4460	4460	4460	4460	0
201	20250204	163700	154322925	4460	4460	4460	4460	0
202	20250204	163600	154322925	4460	4460	4460	4460	0
203	20250204	163500	154322925	4460	4460	4460	4460	0
204	20250204	163400	154322925	4460	4460	4460	4460	0
205	20250204	163300	154322925	4460	4460	4460	4460	0
206	20250204	163200	154322925	4460	4460	4460	4460	0
207	20250204	163100	154322925	4460	4460	4460	4460	0
208	20250204	163000	154322925	4460	4460	4460	4460	0
209	20250204	162900	154322925	4460	4460	4460	4460	0
210	20250204	162800	154322925	4460	4460	4460	4460	0
211	20250204	162700	154322925	4460	4460	4460	4460	0
212	20250204	162600	154322925	4460	4460	4460	4460	160
213	20250204	162500	154322925	4460	4460	4460	4460	0
214	20250204	162400	154322925	4460	4460	4460	4460	0
215	20250204	162300	154322925	4460	4460	4460	4460	0
216	20250204	162200	154322925	4460	4460	4460	4460	0
217	20250204	162100	154322925	4460	4460	4460	4460	0
218	20250204	162000	154322925	4460	4460	4460	4460	0
219	20250204	161900	154322925	4460	4460	4460	4460	0
220	20250204	161800	154322925	4460	4460	4460	4460	0
221	20250204	161700	154322925	4460	4460	4460	4460	0
222	20250204	161600	154322925	4460	4460	4460	4460	0
223	20250204	161500	154322925	4460	4460	4460	4460	0
224	20250204	161400	154322925	4460	4460	4460	4460	0
225	20250204	161300	154322925	4460	4460	4460	4460	0
226	20250204	161200	154322925	4460	4460	4460	4460	0
227	20250204	161100	154322925	4460	4460	4460	4460	0
228	20250204	161000	154322925	4460	4460	4460	4460	0
229	20250204	160900	154322925	4460	4460	4460	4460	0
230	20250204	160800	154322925	4460	4460	4460	4460	0
231	20250204	160700	154322925	4460	4460	4460	4460	0
232	20250204	160600	154322925	4460	4460	4460	4460	0
233	20250204	160500	154322925	4460	4460	4460	4460	0
234	20250204	160400	154322925	4460	4460	4460	4460	0
235	20250204	160300	154322925	4460	4460	4460	4460	0
236	20250204	160200	154322925	4460	4460	4460	4460	0
237	20250204	160100	154322925	4460	4460	4460	4460	0
238	20250204	160000	154322925	4460	4460	4460	4460	0
239	20250204	155900	154322925	4460	4460	4460	4460	0
240	20250204	155800	154322925	4460	4460	4460	4460	0
241	20250204	155700	154322925	4460	4460	4460	4460	0
242	20250204	155600	154322925	4460	4460	4460	4460	160
243	20250204	155500	154322925	4460	4460	4460	4460	0
244	20250204	155400	154322925	4460	4460	4460	4460	0
245	20250204	155300	154322925	4460	4460	4460	4460	0
246	20250204	155200	154322925	4460	4460	4460	4460	0
247	20250204	155100	154322925	4460	4460	4460	4460	0
248	20250204	155000	154322925	4460	4460	4460	4460	0
249	20250204	154900	154322925	4460	4460	4460	4460	0
250	20250204	154800	154322925	4460	4460	4460	4460	0
251	20250204	154700	154322925	4460	4460	4460	4460	0
252	20250204	154600	154322925	4460	4460	4460	4460	0
253	20250204	154500	154322925	4460	4460	4460	4460	0
254	20250204	154400	154322925	4460	4460	4460	4460	0
255	20250204	154300	154322925	4460	4460	4460	4460	0
256	20250204	154200	154322925	4460	4460	4460	4460	0
257	20250204	154100	154322925	4460	4460	4460	4460	0
258	20250204	154000	154322925	4460	4460	4460	4460	0
259	20250204	153900	154322925	4460	4460	4460	4460	0
260	20250204	153800	154322925	4460	4460	4460	4460	0
261	20250204	153700	154322925	4460	4460	4460	4460	0
262	20250204	153600	154322925	4460	4460	4460	4460	0
263	20250204	153500	154322925	4460	4460	4460	4460	0
264	20250204	153400	154322925	4460	4460	4460	4460	0
265	20250204	153300	154322925	4460	4460	4460	4460	0
266	20250204	153200	154322925	4460	4460	4460	4460	0
267	20250204	153100	154322925	4460	4460	4460	4460	0
268	20250204	153000	154322925	4460	4460	4460	4460	160
269	20250204	152900	153609325	4475	4475	4475	4475	0
270	20250204	152800	153609325	4475	4475	4475	4475	0
271	20250204	152700	153609325	4475	4475	4475	4475	0
272	20250204	152600	153609325	4475	4475	4475	4475	0
273	20250204	152500	153609325	4475	4475	4475	4475	0
274	20250204	152400	153609325	4475	4475	4475	4475	0
275	20250204	152300	153609325	4475	4475	4475	4475	0
276	20250204	152200	153609325	4475	4475	4475	4475	0
277	20250204	152100	153609325	4475	4475	4475	4475	0
278	20250204	152000	153609325	4475	4475	4475	4475	0
279	20250204	151900	153609325	4475	4470	4475	4470	562
280	20250204	151800	151097015	4470	4470	4470	4470	0
281	20250204	151700	151097015	4470	4470	4470	4470	0
282	20250204	151600	151097015	4470	4470	4470	4470	1
283	20250204	151500	151092545	4460	4465	4465	4460	792
284	20250204	151400	147557765	4465	4455	4465	4455	64
285	20250204	151300	147272065	4445	4445	4445	4445	499
286	20250204	151200	145054010	4455	4455	4455	4455	0
287	20250204	151100	145054010	4455	4455	4455	4455	0
288	20250204	151000	145054010	4455	4455	4455	4455	0
289	20250204	150900	145054010	4455	4455	4455	4455	31
290	20250204	150800	144915905	4455	4455	4455	4455	0
291	20250204	150700	144915905	4455	4455	4455	4455	0
292	20250204	150600	144915905	4455	4455	4455	4455	0
293	20250204	150500	144915905	4455	4455	4455	4455	0
294	20250204	150400	144915905	4455	4455	4455	4455	0
295	20250204	150300	144915905	4455	4455	4455	4455	0
296	20250204	150200	144915905	4455	4465	4470	4450	28
297	20250204	150100	144790980	4465	4465	4465	4465	0
298	20250204	150000	144790980	4465	4465	4465	4465	4
299	20250204	145900	144773120	4455	4455	4455	4455	0
300	20250204	145800	144773120	4455	4455	4455	4455	1
301	20250204	145700	144768665	4470	4470	4470	4470	40
302	20250204	145600	144589865	4460	4460	4460	4460	1
303	20250204	145500	144585405	4480	4480	4480	4480	0
304	20250204	145400	144585405	4480	4480	4480	4480	0
305	20250204	145300	144585405	4480	4480	4480	4480	0
306	20250204	145200	144585405	4480	4480	4480	4480	0
307	20250204	145100	144585405	4480	4480	4480	4480	0
308	20250204	145000	144585405	4480	4475	4480	4465	5
309	20250204	144900	144563035	4475	4480	4480	4475	2
310	20250204	144800	144554080	4490	4490	4490	4490	0
311	20250204	144700	144554080	4490	4490	4490	4490	0
312	20250204	144600	144554080	4490	4490	4490	4490	0
313	20250204	144500	144554080	4490	4465	4490	4465	1240
314	20250204	144400	138998825	4465	4465	4465	4465	30
315	20250204	144300	138864875	4465	4465	4465	4465	40
316	20250204	144200	138686275	4460	4460	4460	4460	0
317	20250204	144100	138686275	4460	4460	4460	4460	0
318	20250204	144000	138686275	4460	4460	4460	4460	10
319	20250204	143900	138641675	4460	4460	4460	4460	0
320	20250204	143800	138641675	4460	4460	4460	4460	0
321	20250204	143700	138641675	4460	4460	4460	4460	0
322	20250204	143600	138641675	4460	4430	4460	4430	4
323	20250204	143500	138623925	4460	4460	4460	4460	0
324	20250204	143400	138623925	4460	4460	4460	4460	0
325	20250204	143300	138623925	4460	4460	4460	4460	1
326	20250204	143200	138619465	4420	4420	4420	4420	0
327	20250204	143100	138619465	4420	4420	4420	4420	0
328	20250204	143000	138619465	4420	4420	4420	4420	19
329	20250204	142900	138535485	4460	4460	4460	4460	0
330	20250204	142800	138535485	4460	4460	4460	4460	0
331	20250204	142700	138535485	4460	4460	4460	4460	1
332	20250204	142600	138531025	4420	4420	4420	4420	15
333	20250204	142500	138464725	4470	4470	4470	4470	0
334	20250204	142400	138464725	4470	4470	4470	4470	0
335	20250204	142300	138464725	4470	4470	4470	4470	0
336	20250204	142200	138464725	4470	4470	4470	4470	0
337	20250204	142100	138464725	4470	4470	4470	4470	0
338	20250204	142000	138464725	4470	4470	4470	4470	0
339	20250204	141900	138464725	4470	4470	4470	4470	0
340	20250204	141800	138464725	4470	4470	4470	4470	0
341	20250204	141700	138464725	4470	4470	4470	4470	0
342	20250204	141600	138464725	4470	4435	4470	4420	399
343	20250204	141500	136696745	4435	4445	4445	4435	369
344	20250204	141400	135057540	4440	4440	4440	4440	81
345	20250204	141300	134697900	4470	4470	4470	4470	100
346	20250204	141200	134250900	4475	4475	4475	4475	0
347	20250204	141100	134250900	4475	4475	4475	4475	2
348	20250204	141000	134241950	4475	4475	4475	4475	0
349	20250204	140900	134241950	4475	4475	4475	4475	0
350	20250204	140800	134241950	4475	4475	4475	4475	0
351	20250204	140700	134241950	4475	4475	4475	4475	0
352	20250204	140600	134241950	4475	4475	4475	4475	0
353	20250204	140500	134241950	4475	4475	4475	4475	0
354	20250204	140400	134241950	4475	4475	4475	4475	0
355	20250204	140300	134241950	4475	4475	4475	4475	0
356	20250204	140200	134241950	4475	4475	4475	4475	0
357	20250204	140100	134241950	4475	4475	4475	4475	0
358	20250204	140000	134241950	4475	4475	4475	4475	24
359	20250204	135900	134134550	4425	4425	4425	4425	75
360	20250204	135800	133802675	4450	4450	4450	4450	0
361	20250204	135700	133802675	4450	4450	4450	4450	20
362	20250204	135600	133713675	4465	4465	4465	4465	0
363	20250204	135500	133713675	4465	4465	4465	4465	56
364	20250204	135400	133463635	4420	4450	4450	4420	2779
365	20250204	135300	121139985	4450	4470	4470	4450	1222
366	20250204	135200	115692815	4475	4475	4475	4475	0
367	20250204	135100	115692815	4475	4475	4475	4475	0
368	20250204	135000	115692815	4475	4475	4475	4475	31
369	20250204	134900	115554090	4470	4470	4470	4470	0
370	20250204	134800	115554090	4470	4470	4470	4470	0
371	20250204	134700	115554090	4470	4470	4470	4470	0
372	20250204	134600	115554090	4470	4470	4470	4470	109
373	20250204	134500	115066860	4470	4470	4470	4470	1
374	20250204	134400	115062390	4475	4475	4475	4475	0
375	20250204	134300	115062390	4475	4475	4475	4475	0
376	20250204	134200	115062390	4475	4475	4475	4475	0
377	20250204	134100	115062390	4475	4475	4475	4475	0
378	20250204	134000	115062390	4475	4465	4475	4465	202
379	20250204	133900	114160450	4465	4470	4470	4465	81
380	20250204	133800	113798435	4470	4470	4470	4470	0
381	20250204	133700	113798435	4470	4470	4470	4470	0
382	20250204	133600	113798435	4470	4470	4470	4470	0
383	20250204	133500	113798435	4470	4470	4470	4470	300
384	20250204	133400	112457435	4475	4475	4475	4475	50
385	20250204	133300	112233685	4480	4480	4480	4480	0
386	20250204	133200	112233685	4480	4480	4480	4480	0
387	20250204	133100	112233685	4480	4480	4480	4480	0
388	20250204	133000	112233685	4480	4480	4480	4480	0
389	20250204	132900	112233685	4480	4480	4480	4480	2
390	20250204	132800	112224725	4470	4470	4470	4470	81
391	20250204	132700	111862655	4470	4470	4470	4470	160
392	20250204	132600	111147455	4480	4480	4480	4480	0
393	20250204	132500	111147455	4480	4480	4480	4480	0
394	20250204	132400	111147455	4480	4480	4480	4480	113
395	20250204	132300	110641215	4495	4495	4495	4495	50
396	20250204	132200	110416465	4500	4500	4500	4500	0
397	20250204	132100	110416465	4500	4500	4500	4500	0
398	20250204	132000	110416465	4500	4500	4500	4500	0
399	20250204	131900	110416465	4500	4500	4500	4500	0
400	20250204	131800	110416465	4500	4500	4500	4500	100
401	20250204	131700	109966465	4500	4500	4500	4500	2
402	20250204	131600	109957465	4480	4480	4480	4480	30
403	20250204	131500	109823065	4500	4485	4500	4485	100
404	20250204	131400	109374125	4485	4490	4490	4485	514
405	20250204	131300	107066915	4490	4490	4490	4490	76
406	20250204	131200	106725675	4490	4495	4505	4490	386
407	20250204	131100	104989220	4500	4500	4500	4500	286
408	20250204	131000	103702220	4500	4475	4505	4475	4056
409	20250204	130900	85498680	4450	4450	4450	4450	0
410	20250204	130800	85498680	4450	4460	4480	4440	546
411	20250204	130700	83064150	4480	4480	4480	4480	0
412	20250204	130600	83064150	4480	4480	4480	4480	0
413	20250204	130500	83064150	4480	4480	4480	4480	0
414	20250204	130400	83064150	4480	4480	4480	4480	0
415	20250204	130300	83064150	4480	4480	4480	4480	0
416	20250204	130200	83064150	4480	4480	4480	4480	0
417	20250204	130100	83064150	4480	4480	4480	4480	0
418	20250204	130000	83064150	4480	4480	4480	4480	5
419	20250204	125900	83041750	4480	4480	4480	4480	0
420	20250204	125800	83041750	4480	4480	4480	4480	0
421	20250204	125700	83041750	4480	4480	4480	4480	0
422	20250204	125600	83041750	4480	4480	4480	4480	0
423	20250204	125500	83041750	4480	4480	4480	4480	10
424	20250204	125400	82996950	4480	4480	4480	4480	0
425	20250204	125300	82996950	4480	4480	4480	4480	2
426	20250204	125200	82987990	4455	4455	4455	4455	0
427	20250204	125100	82987990	4455	4455	4455	4455	0
428	20250204	125000	82987990	4455	4455	4455	4455	0
429	20250204	124900	82987990	4455	4455	4455	4455	0
430	20250204	124800	82987990	4455	4455	4455	4455	0
431	20250204	124700	82987990	4455	4465	4465	4455	346
432	20250204	124600	81446165	4475	4475	4475	4475	914
433	20250204	124500	77356015	4475	4475	4475	4475	0
434	20250204	124400	77356015	4475	4475	4475	4475	5
435	20250204	124300	77333640	4475	4475	4475	4475	24
436	20250204	124200	77226240	4470	4470	4470	4470	10
437	20250204	124100	77181540	4470	4470	4470	4470	0
438	20250204	124000	77181540	4470	4470	4470	4470	0
439	20250204	123900	77181540	4470	4470	4470	4470	0
440	20250204	123800	77181540	4470	4470	4470	4470	0
441	20250204	123700	77181540	4470	4470	4470	4470	0
442	20250204	123600	77181540	4470	4470	4470	4470	0
443	20250204	123500	77181540	4470	4470	4470	4470	12
444	20250204	123400	77127900	4475	4475	4475	4475	0
445	20250204	123300	77127900	4475	4475	4475	4475	0
446	20250204	123200	77127900	4475	4475	4475	4475	0
447	20250204	123100	77127900	4475	4475	4475	4475	0
448	20250204	123000	77127900	4475	4475	4475	4475	0
449	20250204	122900	77127900	4475	4475	4475	4475	0
450	20250204	122800	77127900	4475	4475	4475	4475	0
451	20250204	122700	77127900	4475	4475	4475	4475	2
452	20250204	122600	77118950	4470	4470	4470	4470	0
453	20250204	122500	77118950	4470	4470	4470	4470	0
454	20250204	122400	77118950	4470	4470	4470	4470	0
455	20250204	122300	77118950	4470	4470	4470	4470	0
456	20250204	122200	77118950	4470	4470	4470	4470	0
457	20250204	122100	77118950	4470	4470	4470	4470	0
458	20250204	122000	77118950	4470	4470	4470	4470	7
459	20250204	121900	77087660	4475	4475	4475	4475	0
460	20250204	121800	77087660	4475	4475	4475	4475	0
461	20250204	121700	77087660	4475	4475	4475	4475	0
462	20250204	121600	77087660	4475	4475	4475	4475	0
463	20250204	121500	77087660	4475	4475	4475	4475	0
464	20250204	121400	77087660	4475	4475	4475	4475	3
465	20250204	121300	77074235	4475	4475	4475	4475	0
466	20250204	121200	77074235	4475	4475	4475	4475	0
467	20250204	121100	77074235	4475	4475	4475	4475	1
468	20250204	121000	77069760	4480	4480	4480	4480	2
469	20250204	120900	77060800	4485	4485	4485	4485	1
470	20250204	120800	77056315	4485	4485	4485	4485	0
471	20250204	120700	77056315	4485	4485	4485	4460	405
472	20250204	120600	75248665	4485	4485	4485	4455	419
473	20250204	120500	73371755	4485	4485	4485	4485	0
474	20250204	120400	73371755	4485	4485	4485	4485	0
475	20250204	120300	73371755	4485	4485	4485	4485	0
476	20250204	120200	73371755	4485	4485	4485	4485	0
477	20250204	120100	73371755	4485	4485	4485	4485	0
478	20250204	120000	73371755	4485	4485	4485	4485	1
479	20250204	115900	73367270	4485	4485	4485	4485	30
480	20250204	115800	73232720	4485	4485	4485	4485	0
481	20250204	115700	73232720	4485	4485	4485	4485	0
482	20250204	115600	73232720	4485	4485	4485	4485	0
483	20250204	115500	73232720	4485	4485	4485	4485	0
484	20250204	115400	73232720	4485	4485	4485	4485	0
485	20250204	115300	73232720	4485	4485	4485	4485	0
486	20250204	115200	73232720	4485	4485	4485	4485	2
487	20250204	115100	73223750	4490	4490	4490	4490	0
488	20250204	115000	73223750	4490	4490	4490	4490	0
489	20250204	114900	73223750	4490	4490	4490	4490	0
490	20250204	114800	73223750	4490	4490	4490	4490	0
491	20250204	114700	73223750	4490	4490	4490	4490	0
492	20250204	114600	73223750	4490	4490	4490	4490	0
493	20250204	114500	73223750	4490	4490	4490	4490	0
494	20250204	114400	73223750	4490	4490	4490	4490	41
495	20250204	114300	73039660	4490	4490	4490	4490	0
496	20250204	114200	73039660	4490	4490	4490	4490	8
497	20250204	114100	73003740	4490	4490	4490	4490	2
498	20250204	114000	72994760	4485	4485	4485	4485	0
499	20250204	113900	72994760	4485	4485	4485	4485	0
500	20250204	113800	72994760	4485	4485	4485	4485	0
501	20250204	113700	72994760	4485	4485	4485	4485	1
502	20250204	113600	72990275	4485	4485	4485	4485	22
503	20250204	113500	72891605	4485	4485	4485	4485	0
504	20250204	113400	72891605	4485	4485	4485	4485	0
505	20250204	113300	72891605	4485	4480	4485	4480	521
506	20250204	113200	70555470	4485	4485	4485	4485	0
507	20250204	113100	70555470	4485	4485	4485	4485	0
508	20250204	113000	70555470	4485	4485	4485	4485	0
509	20250204	112900	70555470	4485	4485	4485	4485	0
510	20250204	112800	70555470	4485	4485	4485	4485	0
511	20250204	112700	70555470	4485	4485	4485	4485	0
512	20250204	112600	70555470	4485	4485	4485	4485	0
513	20250204	112500	70555470	4485	4485	4485	4485	2
514	20250204	112400	70546500	4425	4425	4425	4425	0
515	20250204	112300	70546500	4425	4470	4470	4425	900
516	20250204	112200	66550020	4485	4485	4485	4485	0
517	20250204	112100	66550020	4485	4485	4485	4485	2
518	20250204	112000	66541050	4470	4480	4480	4470	36
519	20250204	111900	66379980	4475	4470	4475	4470	595
520	20250204	111800	63720080	4480	4480	4480	4480	1
521	20250204	111700	63715600	4480	4480	4480	4480	0
522	20250204	111600	63715600	4480	4480	4480	4480	0
523	20250204	111500	63715600	4480	4480	4480	4480	50
524	20250204	111400	63491600	4480	4480	4480	4480	0
525	20250204	111300	63491600	4480	4480	4480	4480	0
526	20250204	111200	63491600	4480	4480	4480	4480	42
527	20250204	111100	63303440	4480	4480	4480	4480	3
528	20250204	111000	63290000	4470	4480	4480	4470	55
529	20250204	110900	63043650	4485	4485	4485	4485	0
530	20250204	110800	63043650	4485	4485	4485	4485	0
531	20250204	110700	63043650	4485	4480	4485	4480	22
532	20250204	110600	62945040	4480	4480	4480	4480	0
533	20250204	110500	62945040	4480	4480	4480	4480	0
534	20250204	110400	62945040	4480	4480	4480	4480	38
535	20250204	110300	62774800	4480	4480	4480	4480	5
536	20250204	110200	62752400	4480	4480	4480	4480	2
537	20250204	110100	62743440	4470	4470	4470	4470	45
538	20250204	110000	62542290	4470	4470	4470	4470	0
539	20250204	105900	62542290	4470	4470	4470	4470	0
540	20250204	105800	62542290	4470	4470	4470	4470	1
541	20250204	105700	62537820	4455	4455	4455	4455	0
542	20250204	105600	62537820	4455	4460	4460	4455	104
543	20250204	105500	62074095	4460	4460	4460	4460	1
544	20250204	105400	62069635	4470	4470	4470	4470	1
545	20250204	105300	62065165	4470	4470	4470	4470	0
546	20250204	105200	62065165	4470	4470	4470	4470	0
547	20250204	105100	62065165	4470	4470	4470	4470	0
548	20250204	105000	62065165	4470	4465	4470	4465	54
549	20250204	104900	61823950	4465	4460	4465	4460	517
550	20250204	104800	59515620	4460	4460	4460	4460	0
551	20250204	104700	59515620	4460	4460	4460	4460	2
552	20250204	104600	59506700	4460	4450	4460	4450	19
553	20250204	104500	59422045	4450	4445	4450	4445	185
554	20250204	104400	58599225	4450	4450	4450	4450	0
555	20250204	104300	58599225	4450	4450	4450	4450	1
556	20250204	104200	58594775	4465	4465	4465	4465	0
557	20250204	104100	58594775	4465	4465	4465	4465	0
558	20250204	104000	58594775	4465	4465	4465	4465	0
559	20250204	103900	58594775	4465	4465	4465	4465	0
560	20250204	103800	58594775	4465	4465	4465	4465	0
561	20250204	103700	58594775	4465	4465	4465	4465	0
562	20250204	103600	58594775	4465	4465	4465	4465	0
563	20250204	103500	58594775	4465	4465	4465	4465	0
564	20250204	103400	58594775	4465	4465	4465	4465	1
565	20250204	103300	58590310	4435	4435	4435	4435	0
566	20250204	103200	58590310	4435	4440	4440	4435	172
567	20250204	103100	57827440	4470	4470	4470	4470	0
568	20250204	103000	57827440	4470	4470	4470	4470	0
569	20250204	102900	57827440	4470	4470	4470	4470	0
570	20250204	102800	57827440	4470	4470	4470	4470	0
571	20250204	102700	57827440	4470	4470	4470	4470	4
572	20250204	102600	57809560	4470	4450	4475	4450	103
573	20250204	102500	57351140	4450	4450	4450	4450	120
574	20250204	102400	56817140	4420	4470	4480	4420	1183
575	20250204	102300	51570790	4480	4480	4480	4480	0
576	20250204	102200	51570790	4480	4480	4480	4480	0
577	20250204	102100	51570790	4480	4480	4480	4480	0
578	20250204	102000	51570790	4480	4480	4480	4480	0
579	20250204	101900	51570790	4480	4475	4480	4475	30
580	20250204	101800	51436490	4480	4480	4480	4480	1
581	20250204	101700	51432010	4480	4480	4480	4480	78
582	20250204	101600	51082570	4485	4485	4485	4485	0
583	20250204	101500	51082570	4485	4485	4485	4485	42
584	20250204	101400	50894200	4450	4450	4450	4450	0
585	20250204	101300	50894200	4450	4460	4460	4450	406
586	20250204	101200	49086470	4465	4490	4490	4465	61
587	20250204	101100	48814030	4490	4490	4490	4490	0
588	20250204	101000	48814030	4490	4490	4490	4490	0
589	20250204	100900	48814030	4490	4490	4490	4490	1
590	20250204	100800	48809540	4470	4480	4480	4470	442
591	20250204	100700	46832570	4480	4480	4480	4480	0
592	20250204	100600	46832570	4480	4480	4480	4480	19
593	20250204	100500	46747450	4480	4490	4490	4480	223
594	20250204	100400	45746190	4490	4490	4490	4490	5
595	20250204	100300	45723740	4490	4485	4490	4485	120
596	20250204	100200	45185135	4465	4465	4465	4465	0
597	20250204	100100	45185135	4465	4480	4485	4465	731
598	20250204	100000	41917820	4485	4485	4485	4485	41
599	20250204	095900	41733935	4485	4485	4485	4485	50
600	20250204	095800	41509685	4490	4490	4490	4490	2
601	20250204	095700	41500705	4490	4490	4490	4490	1
602	20250204	095600	41496215	4480	4480	4480	4480	5
603	20250204	095500	41473815	4480	4480	4480	4480	5
604	20250204	095400	41451415	4480	4480	4480	4480	0
605	20250204	095300	41451415	4480	4480	4480	4480	0
606	20250204	095200	41451415	4480	4480	4480	4480	2
607	20250204	095100	41442455	4480	4480	4480	4480	53
608	20250204	095000	41205015	4475	4470	4475	4470	200
609	20250204	094900	40310065	4475	4475	4475	4475	4
610	20250204	094800	40292165	4470	4470	4470	4470	40
611	20250204	094700	40113365	4470	4470	4470	4470	0
612	20250204	094600	40113365	4470	4470	4470	4470	1
613	20250204	094500	40108895	4475	4475	4475	4475	203
614	20250204	094400	39200470	4475	4475	4475	4475	3
615	20250204	094300	39187045	4470	4465	4470	4465	110
616	20250204	094200	38695590	4465	4460	4465	4460	27
617	20250204	094100	38575165	4460	4460	4460	4460	9
618	20250204	094000	38535025	4460	4460	4460	4460	2
619	20250204	093900	38526105	4460	4460	4460	4460	79
620	20250204	093800	38173765	4460	4455	4460	4450	122
621	20250204	093700	37630650	4460	4460	4460	4460	30
622	20250204	093600	37496850	4450	4450	4450	4450	20
623	20250204	093500	37407850	4450	4440	4450	4440	184
624	20250204	093400	36589350	4450	4450	4450	4450	0
625	20250204	093300	36589350	4450	4450	4450	4450	16
626	20250204	093200	36518150	4450	4450	4450	4450	0
627	20250204	093100	36518150	4450	4450	4450	4450	0
628	20250204	093000	36518150	4450	4450	4450	4450	36
629	20250204	092900	36357950	4455	4455	4455	4455	11
630	20250204	092800	36308945	4455	4475	4580	4455	553
631	20250204	092700	33840515	4590	4410	4590	4410	3511
632	20250204	092600	18176070	4410	4410	4410	4410	0
633	20250204	092500	18176070	4410	4410	4410	4410	50
634	20250204	092400	17955570	4405	4405	4405	4405	3
635	20250204	092300	17942355	4405	4405	4405	4405	84
636	20250204	092200	17572335	4410	4420	4420	4410	3
637	20250204	092100	17559085	4420	4425	4425	4405	106
638	20250204	092000	17092055	4425	4425	4425	4425	0
639	20250204	091900	17092055	4425	4425	4425	4425	1
640	20250204	091800	17087630	4400	4400	4400	4400	0
641	20250204	091700	17087630	4400	4390	4400	4390	286
642	20250204	091600	15830230	4380	4370	4380	4350	787
643	20250204	091500	12386600	4370	4365	4370	4365	5
644	20250204	091400	12364755	4365	4365	4365	4365	202
645	20250204	091300	11483025	4365	4365	4365	4365	0
646	20250204	091200	11483025	4365	4365	4365	4365	0
647	20250204	091100	11483025	4365	4365	4365	4365	0
648	20250204	091000	11483025	4365	4365	4365	4365	0
649	20250204	090900	11483025	4365	4350	4365	4350	1213
650	20250204	090800	6196910	4365	4365	4365	4365	0
651	20250204	090700	6196910	4365	4360	4365	4360	12
652	20250204	090600	6144535	4365	4365	4365	4365	1
653	20250204	090500	6140170	4380	4380	4380	4380	0
654	20250204	090400	6140170	4380	4380	4380	4380	0
655	20250204	090300	6140170	4380	4380	4380	4380	51
656	20250204	090200	5916790	4385	4385	4385	4385	0
657	20250204	090100	5916790	4385	4325	4385	4325	529
658	20250204	090000	3628805	4325	4320	4325	4320	840