KissMeData/067310/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194400	7429800880	9840	9840	9840	9840	8789
3	20250204	194300	7429800880	9840	9840	9840	9840	0
4	20250204	194200	7429800880	9840	9840	9840	9840	0
5	20250204	194100	7429800880	9840	9840	9840	9840	0
6	20250204	194000	7429800880	9840	9840	9840	9840	0
7	20250204	193900	7429800880	9840	9840	9840	9840	0
8	20250204	193800	7429800880	9840	9840	9840	9840	0
9	20250204	193700	7429800880	9840	9840	9840	9840	0
10	20250204	193600	7429800880	9840	9840	9840	9840	0
11	20250204	193500	7429800880	9840	9840	9840	9840	0
12	20250204	193400	7429800880	9840	9840	9840	9840	0
13	20250204	193300	7429800880	9840	9840	9840	9840	0
14	20250204	193200	7429800880	9840	9840	9840	9840	0
15	20250204	193100	7429800880	9840	9840	9840	9840	0
16	20250204	193000	7429800880	9840	9840	9840	9840	0
17	20250204	192900	7429800880	9840	9840	9840	9840	0
18	20250204	192800	7429800880	9840	9840	9840	9840	0
19	20250204	192700	7429800880	9840	9840	9840	9840	0
20	20250204	192600	7429800880	9840	9840	9840	9840	0
21	20250204	192500	7429800880	9840	9840	9840	9840	0
22	20250204	192400	7429800880	9840	9840	9840	9840	0
23	20250204	192300	7429800880	9840	9840	9840	9840	0
24	20250204	192200	7429800880	9840	9840	9840	9840	0
25	20250204	192100	7429800880	9840	9840	9840	9840	0
26	20250204	192000	7429800880	9840	9840	9840	9840	0
27	20250204	191900	7429800880	9840	9840	9840	9840	0
28	20250204	191800	7429800880	9840	9840	9840	9840	0
29	20250204	191700	7429800880	9840	9840	9840	9840	0
30	20250204	191600	7429800880	9840	9840	9840	9840	0
31	20250204	191500	7429800880	9840	9840	9840	9840	0
32	20250204	191400	7429800880	9840	9840	9840	9840	8789
33	20250204	191300	7429800880	9840	9840	9840	9840	0
34	20250204	191200	7429800880	9840	9840	9840	9840	0
35	20250204	191100	7429800880	9840	9840	9840	9840	0
36	20250204	191000	7429800880	9840	9840	9840	9840	0
37	20250204	190900	7429800880	9840	9840	9840	9840	0
38	20250204	190800	7429800880	9840	9840	9840	9840	0
39	20250204	190700	7429800880	9840	9840	9840	9840	0
40	20250204	190600	7429800880	9840	9840	9840	9840	0
41	20250204	190500	7429800880	9840	9840	9840	9840	0
42	20250204	190400	7429800880	9840	9840	9840	9840	0
43	20250204	190300	7429800880	9840	9840	9840	9840	0
44	20250204	190200	7429800880	9840	9840	9840	9840	0
45	20250204	190100	7429800880	9840	9840	9840	9840	0
46	20250204	190000	7429800880	9840	9840	9840	9840	0
47	20250204	185900	7429800880	9840	9840	9840	9840	0
48	20250204	185800	7429800880	9840	9840	9840	9840	0
49	20250204	185700	7429800880	9840	9840	9840	9840	0
50	20250204	185600	7429800880	9840	9840	9840	9840	0
51	20250204	185500	7429800880	9840	9840	9840	9840	0
52	20250204	185400	7429800880	9840	9840	9840	9840	0
53	20250204	185300	7429800880	9840	9840	9840	9840	0
54	20250204	185200	7429800880	9840	9840	9840	9840	0
55	20250204	185100	7429800880	9840	9840	9840	9840	0
56	20250204	185000	7429800880	9840	9840	9840	9840	0
57	20250204	184900	7429800880	9840	9840	9840	9840	0
58	20250204	184800	7429800880	9840	9840	9840	9840	0
59	20250204	184700	7429800880	9840	9840	9840	9840	0
60	20250204	184600	7429800880	9840	9840	9840	9840	0
61	20250204	184500	7429800880	9840	9840	9840	9840	0
62	20250204	184400	7429800880	9840	9840	9840	9840	8789
63	20250204	184300	7429800880	9840	9840	9840	9840	0
64	20250204	184200	7429800880	9840	9840	9840	9840	0
65	20250204	184100	7429800880	9840	9840	9840	9840	0
66	20250204	184000	7429800880	9840	9840	9840	9840	0
67	20250204	183900	7429800880	9840	9840	9840	9840	0
68	20250204	183800	7429800880	9840	9840	9840	9840	0
69	20250204	183700	7429800880	9840	9840	9840	9840	0
70	20250204	183600	7429800880	9840	9840	9840	9840	0
71	20250204	183500	7429800880	9840	9840	9840	9840	0
72	20250204	183400	7429800880	9840	9840	9840	9840	0
73	20250204	183300	7429800880	9840	9840	9840	9840	0
74	20250204	183200	7429800880	9840	9840	9840	9840	0
75	20250204	183100	7429800880	9840	9840	9840	9840	0
76	20250204	183000	7429800880	9840	9840	9840	9840	0
77	20250204	182900	7429800880	9840	9840	9840	9840	0
78	20250204	182800	7429800880	9840	9840	9840	9840	0
79	20250204	182700	7429800880	9840	9840	9840	9840	0
80	20250204	182600	7429800880	9840	9840	9840	9840	0
81	20250204	182500	7429800880	9840	9840	9840	9840	0
82	20250204	182400	7429800880	9840	9840	9840	9840	0
83	20250204	182300	7429800880	9840	9840	9840	9840	0
84	20250204	182200	7429800880	9840	9840	9840	9840	0
85	20250204	182100	7429800880	9840	9840	9840	9840	0
86	20250204	182000	7429800880	9840	9840	9840	9840	0
87	20250204	181900	7429800880	9840	9840	9840	9840	0
88	20250204	181800	7429800880	9840	9840	9840	9840	0
89	20250204	181700	7429800880	9840	9840	9840	9840	0
90	20250204	181600	7429800880	9840	9840	9840	9840	0
91	20250204	181500	7429800880	9840	9840	9840	9840	0
92	20250204	181400	7429800880	9840	9840	9840	9840	8789
93	20250204	181300	7429800880	9840	9840	9840	9840	0
94	20250204	181200	7429800880	9840	9840	9840	9840	0
95	20250204	181100	7429800880	9840	9840	9840	9840	0
96	20250204	181000	7429800880	9840	9840	9840	9840	0
97	20250204	180900	7429800880	9840	9840	9840	9840	0
98	20250204	180800	7429800880	9840	9840	9840	9840	0
99	20250204	180700	7429800880	9840	9840	9840	9840	0
100	20250204	180600	7429800880	9840	9840	9840	9840	0
101	20250204	180500	7429800880	9840	9840	9840	9840	0
102	20250204	180400	7429800880	9840	9840	9840	9840	0
103	20250204	180300	7429800880	9840	9840	9840	9840	0
104	20250204	180200	7429800880	9840	9840	9840	9840	0
105	20250204	180100	7429800880	9840	9840	9840	9840	0
106	20250204	180000	7429800880	9840	9840	9840	9840	0
107	20250204	175900	7429800880	9840	9840	9840	9840	0
108	20250204	175800	7429800880	9840	9840	9840	9840	0
109	20250204	175700	7429800880	9840	9840	9840	9840	0
110	20250204	175600	7429800880	9840	9840	9840	9840	0
111	20250204	175500	7429800880	9840	9840	9840	9840	0
112	20250204	175400	7429800880	9840	9840	9840	9840	0
113	20250204	175300	7429800880	9840	9840	9840	9840	0
114	20250204	175200	7429800880	9840	9840	9840	9840	0
115	20250204	175100	7429800880	9840	9840	9840	9840	0
116	20250204	175000	7429800880	9840	9840	9840	9840	0
117	20250204	174900	7429800880	9840	9840	9840	9840	0
118	20250204	174800	7429800880	9840	9840	9840	9840	0
119	20250204	174700	7429800880	9840	9840	9840	9840	0
120	20250204	174600	7429800880	9840	9840	9840	9840	0
121	20250204	174500	7429800880	9840	9840	9840	9840	0
122	20250204	174400	7429800880	9840	9840	9840	9840	8789
123	20250204	174300	7429800880	9840	9840	9840	9840	0
124	20250204	174200	7429800880	9840	9840	9840	9840	0
125	20250204	174100	7429800880	9840	9840	9840	9840	0
126	20250204	174000	7429800880	9840	9840	9840	9840	0
127	20250204	173900	7429800880	9840	9840	9840	9840	0
128	20250204	173800	7429800880	9840	9840	9840	9840	0
129	20250204	173700	7429800880	9840	9840	9840	9840	0
130	20250204	173600	7429800880	9840	9840	9840	9840	0
131	20250204	173500	7429800880	9840	9840	9840	9840	0
132	20250204	173400	7429800880	9840	9840	9840	9840	0
133	20250204	173300	7429800880	9840	9840	9840	9840	0
134	20250204	173200	7429800880	9840	9840	9840	9840	0
135	20250204	173100	7429800880	9840	9840	9840	9840	0
136	20250204	173000	7429800880	9840	9840	9840	9840	0
137	20250204	172900	7429800880	9840	9840	9840	9840	0
138	20250204	172800	7429800880	9840	9840	9840	9840	0
139	20250204	172700	7429800880	9840	9840	9840	9840	0
140	20250204	172600	7429800880	9840	9840	9840	9840	0
141	20250204	172500	7429800880	9840	9840	9840	9840	0
142	20250204	172400	7429800880	9840	9840	9840	9840	0
143	20250204	172300	7429800880	9840	9840	9840	9840	0
144	20250204	172200	7429800880	9840	9840	9840	9840	0
145	20250204	172100	7429800880	9840	9840	9840	9840	0
146	20250204	172000	7429800880	9840	9840	9840	9840	0
147	20250204	171900	7429800880	9840	9840	9840	9840	0
148	20250204	171800	7429800880	9840	9840	9840	9840	0
149	20250204	171700	7429800880	9840	9840	9840	9840	0
150	20250204	171600	7429800880	9840	9840	9840	9840	0
151	20250204	171500	7429800880	9840	9840	9840	9840	0
152	20250204	171400	7429800880	9840	9840	9840	9840	8789
153	20250204	171300	7429800880	9840	9840	9840	9840	0
154	20250204	171200	7429800880	9840	9840	9840	9840	0
155	20250204	171100	7429800880	9840	9840	9840	9840	0
156	20250204	171000	7429800880	9840	9840	9840	9840	0
157	20250204	170900	7429800880	9840	9840	9840	9840	0
158	20250204	170800	7429800880	9840	9840	9840	9840	0
159	20250204	170700	7429800880	9840	9840	9840	9840	0
160	20250204	170600	7429800880	9840	9840	9840	9840	0
161	20250204	170500	7429800880	9840	9840	9840	9840	0
162	20250204	170400	7429800880	9840	9840	9840	9840	0
163	20250204	170300	7429800880	9840	9840	9840	9840	0
164	20250204	170200	7429800880	9840	9840	9840	9840	0
165	20250204	170100	7429800880	9840	9840	9840	9840	0
166	20250204	170000	7429800880	9840	9840	9840	9840	0
167	20250204	165900	7429800880	9840	9840	9840	9840	0
168	20250204	165800	7429800880	9840	9840	9840	9840	0
169	20250204	165700	7429800880	9840	9840	9840	9840	0
170	20250204	165600	7429800880	9840	9840	9840	9840	0
171	20250204	165500	7429800880	9840	9840	9840	9840	0
172	20250204	165400	7429800880	9840	9840	9840	9840	0
173	20250204	165300	7429800880	9840	9840	9840	9840	0
174	20250204	165200	7429800880	9840	9840	9840	9840	0
175	20250204	165100	7429800880	9840	9840	9840	9840	0
176	20250204	165000	7429800880	9840	9840	9840	9840	0
177	20250204	164900	7429800880	9840	9840	9840	9840	0
178	20250204	164800	7429800880	9840	9840	9840	9840	0
179	20250204	164700	7429800880	9840	9840	9840	9840	0
180	20250204	164600	7429800880	9840	9840	9840	9840	0
181	20250204	164500	7429800880	9840	9840	9840	9840	0
182	20250204	164400	7429800880	9840	9840	9840	9840	8789
183	20250204	164300	7429800880	9840	9840	9840	9840	0
184	20250204	164200	7429800880	9840	9840	9840	9840	0
185	20250204	164100	7429800880	9840	9840	9840	9840	0
186	20250204	164000	7429800880	9840	9840	9840	9840	0
187	20250204	163900	7429800880	9840	9840	9840	9840	0
188	20250204	163800	7429800880	9840	9840	9840	9840	0
189	20250204	163700	7429800880	9840	9840	9840	9840	0
190	20250204	163600	7429800880	9840	9840	9840	9840	0
191	20250204	163500	7429800880	9840	9840	9840	9840	0
192	20250204	163400	7429800880	9840	9840	9840	9840	0
193	20250204	163300	7429800880	9840	9840	9840	9840	0
194	20250204	163200	7429800880	9840	9840	9840	9840	0
195	20250204	163100	7429800880	9840	9840	9840	9840	0
196	20250204	163000	7429800880	9840	9840	9840	9840	0
197	20250204	162900	7429800880	9840	9840	9840	9840	0
198	20250204	162800	7429800880	9840	9840	9840	9840	0
199	20250204	162700	7429800880	9840	9840	9840	9840	0
200	20250204	162600	7429800880	9840	9840	9840	9840	0
201	20250204	162500	7429800880	9840	9840	9840	9840	0
202	20250204	162400	7429800880	9840	9840	9840	9840	0
203	20250204	162300	7429800880	9840	9840	9840	9840	0
204	20250204	162200	7429800880	9840	9840	9840	9840	0
205	20250204	162100	7429800880	9840	9840	9840	9840	0
206	20250204	162000	7429800880	9840	9840	9840	9840	0
207	20250204	161900	7429800880	9840	9840	9840	9840	0
208	20250204	161800	7429800880	9840	9840	9840	9840	0
209	20250204	161700	7429800880	9840	9840	9840	9840	0
210	20250204	161600	7429800880	9840	9840	9840	9840	0
211	20250204	161500	7429800880	9840	9840	9840	9840	0
212	20250204	161400	7429800880	9840	9840	9840	9840	8789
213	20250204	161300	7429800880	9840	9840	9840	9840	0
214	20250204	161200	7429800880	9840	9840	9840	9840	0
215	20250204	161100	7429800880	9840	9840	9840	9840	0
216	20250204	161000	7429800880	9840	9840	9840	9840	0
217	20250204	160900	7429800880	9840	9840	9840	9840	0
218	20250204	160800	7429800880	9840	9840	9840	9840	0
219	20250204	160700	7429800880	9840	9840	9840	9840	0
220	20250204	160600	7429800880	9840	9840	9840	9840	0
221	20250204	160500	7429800880	9840	9840	9840	9840	0
222	20250204	160400	7429800880	9840	9840	9840	9840	0
223	20250204	160300	7429800880	9840	9840	9840	9840	0
224	20250204	160200	7429800880	9840	9840	9840	9840	0
225	20250204	160100	7429800880	9840	9840	9840	9840	0
226	20250204	160000	7429800880	9840	9840	9840	9840	0
227	20250204	155900	7429800880	9840	9840	9840	9840	0
228	20250204	155800	7429800880	9840	9840	9840	9840	0
229	20250204	155700	7429800880	9840	9840	9840	9840	0
230	20250204	155600	7429800880	9840	9840	9840	9840	0
231	20250204	155500	7429800880	9840	9840	9840	9840	0
232	20250204	155400	7429800880	9840	9840	9840	9840	0
233	20250204	155300	7429800880	9840	9840	9840	9840	0
234	20250204	155200	7429800880	9840	9840	9840	9840	0
235	20250204	155100	7429800880	9840	9840	9840	9840	0
236	20250204	155000	7429800880	9840	9840	9840	9840	0
237	20250204	154900	7429800880	9840	9840	9840	9840	0
238	20250204	154800	7429800880	9840	9840	9840	9840	0
239	20250204	154700	7429800880	9840	9840	9840	9840	0
240	20250204	154600	7429800880	9840	9840	9840	9840	0
241	20250204	154500	7429800880	9840	9840	9840	9840	0
242	20250204	154400	7429800880	9840	9840	9840	9840	8789
243	20250204	154300	7429800880	9840	9840	9840	9840	0
244	20250204	154200	7429800880	9840	9840	9840	9840	0
245	20250204	154100	7429800880	9840	9840	9840	9840	0
246	20250204	154000	7429800880	9840	9840	9840	9840	0
247	20250204	153900	7429800880	9840	9840	9840	9840	0
248	20250204	153800	7429800880	9840	9840	9840	9840	0
249	20250204	153700	7429800880	9840	9840	9840	9840	0
250	20250204	153600	7429800880	9840	9840	9840	9840	0
251	20250204	153500	7429800880	9840	9840	9840	9840	0
252	20250204	153400	7429800880	9840	9840	9840	9840	0
253	20250204	153300	7429800880	9840	9840	9840	9840	0
254	20250204	153200	7429800880	9840	9840	9840	9840	0
255	20250204	153100	7429800880	9840	9840	9840	9840	0
256	20250204	153000	7429800880	9840	9840	9840	9840	8789
257	20250204	152900	7343317120	9840	9840	9840	9840	0
258	20250204	152800	7343317120	9840	9840	9840	9840	0
259	20250204	152700	7343317120	9840	9840	9840	9840	0
260	20250204	152600	7343317120	9840	9840	9840	9840	0
261	20250204	152500	7343317120	9840	9840	9840	9840	0
262	20250204	152400	7343317120	9840	9840	9840	9840	0
263	20250204	152300	7343317120	9840	9840	9840	9840	0
264	20250204	152200	7343317120	9840	9840	9840	9840	0
265	20250204	152100	7343317120	9840	9840	9840	9840	0
266	20250204	152000	7343317120	9840	9840	9840	9840	0
267	20250204	151900	7343317120	9840	9820	9840	9800	1437
268	20250204	151800	7329217330	9820	9820	9830	9810	933
269	20250204	151700	7320057880	9820	9810	9820	9810	2327
270	20250204	151600	7297210340	9810	9810	9820	9810	760
271	20250204	151500	7289752300	9810	9820	9820	9800	1094
272	20250204	151400	7279019380	9820	9820	9830	9810	1389
273	20250204	151300	7265380080	9810	9810	9820	9810	687
274	20250204	151200	7258638190	9810	9800	9820	9800	1805
275	20250204	151100	7240941210	9810	9810	9810	9800	94
276	20250204	151000	7240019570	9810	9790	9810	9790	697
277	20250204	150900	7233188550	9820	9810	9820	9780	3503
278	20250204	150800	7198899320	9800	9810	9810	9790	657
279	20250204	150700	7192458140	9800	9820	9820	9800	3392
280	20250204	150600	7159214400	9800	9830	9830	9800	1144
281	20250204	150500	7147991810	9830	9830	9830	9810	161
282	20250204	150400	7146411950	9810	9850	9850	9810	310
283	20250204	150300	7143370290	9820	9810	9820	9800	969
284	20250204	150200	7133866130	9800	9830	9830	9800	367
285	20250204	150100	7130265550	9810	9820	9820	9810	990
286	20250204	150000	7120546320	9830	9840	9840	9830	363
287	20250204	145900	7116975920	9840	9840	9840	9830	170
288	20250204	145800	7115304410	9840	9850	9860	9830	374
289	20250204	145700	7111626100	9840	9830	9860	9830	552
290	20250204	145600	7106195040	9830	9860	9860	9830	343
291	20250204	145500	7102819230	9860	9850	9860	9830	524
292	20250204	145400	7097664240	9860	9870	9870	9850	248
293	20250204	145300	7095218810	9870	9870	9870	9860	46
294	20250204	145200	7094765060	9870	9870	9870	9860	85
295	20250204	145100	7093926920	9870	9840	9870	9840	41
296	20250204	145000	7093522610	9840	9840	9860	9840	899
297	20250204	144900	7084662340	9850	9840	9850	9840	282
298	20250204	144800	7081887450	9840	9840	9840	9840	375
299	20250204	144700	7078197450	9850	9840	9850	9840	238
300	20250204	144600	7075854970	9840	9860	9860	9840	392
301	20250204	144500	7071992570	9860	9870	9870	9860	185
302	20250204	144400	7070167440	9870	9860	9870	9860	481
303	20250204	144300	7065424740	9860	9860	9870	9860	329
304	20250204	144200	7062179790	9860	9850	9860	9820	1434
305	20250204	144100	7048051150	9820	9840	9850	9820	4242
306	20250204	144000	7006359140	9850	9850	9850	9840	1531
307	20250204	143900	6991278990	9850	9860	9860	9850	1277
308	20250204	143800	6978698240	9850	9850	9860	9850	494
309	20250204	143700	6973832210	9860	9870	9870	9860	590
310	20250204	143600	6968010170	9870	9870	9880	9870	596
311	20250204	143500	6962127560	9880	9840	9880	9840	1810
312	20250204	143400	6944287950	9840	9850	9850	9840	241
313	20250204	143300	6941915970	9840	9850	9850	9830	211
314	20250204	143200	6939839520	9840	9850	9850	9840	1038
315	20250204	143100	6929615550	9850	9850	9850	9850	1782
316	20250204	143000	6912062850	9850	9850	9860	9850	161
317	20250204	142900	6910476610	9850	9840	9860	9840	2142
318	20250204	142800	6889390790	9840	9840	9850	9840	203
319	20250204	142700	6887393180	9840	9840	9840	9820	295
320	20250204	142600	6884491460	9850	9830	9860	9820	1565
321	20250204	142500	6869104970	9830	9820	9860	9820	3041
322	20250204	142400	6839206250	9820	9780	9830	9770	4495
323	20250204	142300	6795153120	9780	9770	9790	9770	1239
324	20250204	142200	6783047560	9800	9780	9800	9770	326
325	20250204	142100	6779859690	9780	9770	9780	9770	462
326	20250204	142000	6775342940	9770	9770	9800	9770	2533
327	20250204	141900	6750574660	9780	9780	9780	9770	4130
328	20250204	141800	6710183640	9790	9790	9790	9780	725
329	20250204	141700	6703086150	9800	9800	9810	9780	2086
330	20250204	141600	6682659860	9790	9790	9800	9780	3232
331	20250204	141500	6651018680	9790	9800	9800	9790	1426
332	20250204	141400	6637052880	9800	9790	9800	9790	87
333	20250204	141300	6636200550	9800	9800	9800	9800	133
334	20250204	141200	6634897150	9800	9800	9800	9780	1525
335	20250204	141100	6619960080	9800	9800	9800	9800	227
336	20250204	141000	6617735480	9790	9790	9830	9780	1431
337	20250204	140900	6603705620	9790	9840	9840	9780	68
338	20250204	140800	6603039650	9810	9840	9840	9780	4119
339	20250204	140700	6562665270	9820	9790	9820	9780	3562
340	20250204	140600	6527738990	9790	9800	9820	9780	3698
341	20250204	140500	6491502700	9760	9830	9830	9760	19106
342	20250204	140400	6304390790	9830	9850	9870	9830	2874
343	20250204	140300	6276081540	9850	9850	9870	9850	957
344	20250204	140200	6266644890	9850	9850	9860	9850	681
345	20250204	140100	6259933540	9850	9870	9870	9850	62
346	20250204	140000	6259322250	9870	9860	9870	9860	614
347	20250204	135900	6253265860	9860	9880	9880	9860	220
348	20250204	135800	6251093140	9880	9830	9880	9830	2301
349	20250204	135700	6228378960	9850	9830	9850	9830	517
350	20250204	135600	6223294150	9830	9830	9840	9830	112
351	20250204	135500	6222193160	9850	9840	9850	9830	2751
352	20250204	135400	6195144410	9840	9820	9850	9820	95
353	20250204	135300	6194210600	9830	9820	9830	9820	659
354	20250204	135200	6187735580	9810	9830	9830	9810	7132
355	20250204	135100	6117683480	9830	9840	9840	9830	500
356	20250204	135000	6112767020	9860	9850	9860	9830	1144
357	20250204	134900	6101500940	9850	9850	9860	9850	270
358	20250204	134800	6098840100	9850	9840	9850	9830	282
359	20250204	134700	6096065130	9840	9830	9840	9830	221
360	20250204	134600	6093892290	9830	9830	9830	9830	525
361	20250204	134500	6088731540	9830	9840	9840	9830	1103
362	20250204	134400	6077881620	9850	9850	9850	9830	1225
363	20250204	134300	6065826880	9850	9850	9850	9850	242
364	20250204	134200	6063443180	9860	9870	9870	9860	187
365	20250204	134100	6061598370	9870	9870	9870	9860	572
366	20250204	134000	6055953190	9870	9870	9870	9840	3909
367	20250204	133900	6017435490	9870	9880	9880	9860	3083
368	20250204	133800	5987006050	9880	9880	9880	9880	109
369	20250204	133700	5985929130	9870	9900	9900	9870	5973
370	20250204	133600	5926911040	9900	9900	9900	9900	0
371	20250204	133500	5926911040	9900	9900	9900	9900	108
372	20250204	133400	5925841840	9900	9900	9910	9900	361
373	20250204	133300	5922267830	9910	9910	9910	9910	524
374	20250204	133200	5917074990	9900	9900	9900	9900	122
375	20250204	133100	5915867190	9900	9900	9900	9900	117
376	20250204	133000	5914708890	9900	9930	9930	9900	728
377	20250204	132900	5907490450	9920	9930	9930	9920	567
378	20250204	132800	5901860750	9930	9930	9930	9920	375
379	20250204	132700	5898140100	9930	9930	9930	9930	87
380	20250204	132600	5897276190	9920	9920	9930	9920	380
381	20250204	132500	5893506020	9920	9910	9920	9910	338
382	20250204	132400	5890155230	9910	9900	9910	9900	1414
383	20250204	132300	5876154990	9900	9880	9900	9880	366
384	20250204	132200	5872535590	9900	9880	9900	9880	224
385	20250204	132100	5870322430	9890	9910	9910	9880	1207
386	20250204	132000	5858385430	9890	9910	9910	9890	3862
387	20250204	131900	5820127890	9910	9910	9910	9910	550
388	20250204	131800	5814677390	9910	9920	9920	9900	1147
389	20250204	131700	5803313410	9920	9930	9930	9920	65
390	20250204	131600	5802668590	9930	9930	9930	9930	12
391	20250204	131500	5802549430	9920	9910	9940	9910	1362
392	20250204	131400	5789021950	9910	9940	9940	9910	1278
393	20250204	131300	5776345400	9940	9950	9950	9920	3477
394	20250204	131200	5741800020	9950	9960	9970	9950	2351
395	20250204	131100	5718403150	9960	9970	9970	9960	12
396	20250204	131000	5718283540	9950	9940	9970	9940	480
397	20250204	130900	5713507650	9940	9940	9960	9940	1879
398	20250204	130800	5694808750	9940	9940	9940	9940	510
399	20250204	130700	5689739350	9940	9960	9970	9940	897
400	20250204	130600	5680816750	9930	9950	9950	9920	359
401	20250204	130500	5677251500	9950	9980	9990	9900	4284
402	20250204	130400	5634636780	9980	9980	10000	9980	3189
403	20250204	130300	5602798390	9980	9940	10010	9940	67239
404	20250204	130200	4932582880	9940	9930	9950	9930	4827
405	20250204	130100	4884602200	9940	9940	9940	9930	290
406	20250204	130000	4881722110	9940	9940	9950	9930	2385
407	20250204	125900	4858015930	9940	9940	9950	9930	4951
408	20250204	125800	4808802100	9950	9940	9950	9940	1376
409	20250204	125700	4795118840	9940	9940	9950	9940	348
410	20250204	125600	4791659080	9940	9930	9940	9920	13473
411	20250204	125500	4657831060	9920	9890	9930	9890	4936
412	20250204	125400	4608874250	9890	9900	9910	9890	903
413	20250204	125300	4599934460	9900	9900	9900	9900	654
414	20250204	125200	4593459860	9900	9920	9920	9890	1088
415	20250204	125100	4582684900	9920	9910	9920	9890	4069
416	20250204	125000	4542398240	9910	9910	9910	9900	83
417	20250204	124900	4541575750	9910	9900	9910	9890	1103
418	20250204	124800	4530655870	9900	9910	9910	9900	1069
419	20250204	124700	4520072400	9910	9910	9910	9910	1731
420	20250204	124600	4502918190	9920	9920	9920	9920	160
421	20250204	124500	4501330990	9910	9910	9920	9910	3554
422	20250204	124400	4466100830	9910	9900	9910	9900	223
423	20250204	124300	4463893080	9890	9890	9890	9890	794
424	20250204	124200	4456040420	9900	9910	9910	9900	338
425	20250204	124100	4452693710	9900	9910	9910	9900	311
426	20250204	124000	4449613700	9910	9910	9910	9900	2400
427	20250204	123900	4425851600	9910	9910	9910	9910	34
428	20250204	123800	4425514660	9910	9910	9910	9910	1799
429	20250204	123700	4407686570	9910	9880	9910	9880	8736
430	20250204	123600	4321293190	9880	9880	9880	9880	2500
431	20250204	123500	4296593190	9880	9880	9880	9870	48
432	20250204	123400	4296119250	9870	9880	9880	9870	21
433	20250204	123300	4295911780	9880	9880	9880	9880	310
434	20250204	123200	4292848980	9880	9880	9880	9880	612
435	20250204	123100	4286802420	9880	9880	9880	9880	2364
436	20250204	123000	4263446100	9880	9880	9900	9880	725
437	20250204	122900	4256280980	9880	9870	9880	9870	135
438	20250204	122800	4254948230	9870	9870	9870	9870	9
439	20250204	122700	4254859400	9870	9860	9870	9860	129
440	20250204	122600	4253586210	9860	9880	9880	9860	361
441	20250204	122500	4250026730	9850	9870	9880	9850	1464
442	20250204	122400	4235593640	9870	9860	9890	9860	858
443	20250204	122300	4227120170	9890	9870	9890	9860	1174
444	20250204	122200	4215528890	9870	9880	9880	9870	271
445	20250204	122100	4212851720	9880	9900	9910	9880	3496
446	20250204	122000	4178277700	9900	9890	9900	9890	409
447	20250204	121900	4174228610	9890	9890	9900	9890	2367
448	20250204	121800	4150795450	9890	9880	9900	9880	3467
449	20250204	121700	4116521410	9880	9870	9880	9870	1198
450	20250204	121600	4104696700	9870	9860	9870	9860	153
451	20250204	121500	4103187820	9870	9870	9870	9870	31
452	20250204	121400	4102881850	9870	9860	9870	9860	320
453	20250204	121300	4099725430	9870	9860	9870	9860	374
454	20250204	121200	4096036560	9870	9870	9870	9860	246
455	20250204	121100	4093609080	9870	9870	9870	9870	321
456	20250204	121000	4090440810	9870	9870	9870	9870	74
457	20250204	120900	4089710430	9880	9870	9880	9870	4
458	20250204	120800	4089670920	9870	9870	9880	9870	396
459	20250204	120700	4085761400	9870	9860	9870	9860	2747
460	20250204	120600	4058660950	9860	9860	9860	9860	100
461	20250204	120500	4057674950	9870	9860	9870	9860	691
462	20250204	120400	4050855970	9860	9870	9870	9860	468
463	20250204	120300	4046236980	9870	9870	9870	9860	8
464	20250204	120200	4046158040	9860	9860	9860	9860	50
465	20250204	120100	4045665040	9860	9860	9860	9860	0
466	20250204	120000	4045665040	9860	9860	9860	9860	632
467	20250204	115900	4039433520	9860	9860	9860	9860	707
468	20250204	115800	4032462500	9860	9860	9860	9850	538
469	20250204	115700	4027157870	9850	9860	9860	9850	1221
470	20250204	115600	4015118820	9860	9860	9860	9850	168
471	20250204	115500	4013462380	9860	9850	9860	9850	322
472	20250204	115400	4010290470	9860	9850	9860	9850	367
473	20250204	115300	4006672460	9850	9860	9860	9850	5
474	20250204	115200	4006623170	9860	9850	9860	9850	118
475	20250204	115100	4005460670	9850	9870	9870	9850	613
476	20250204	115000	3999416270	9870	9860	9870	9860	1014
477	20250204	114900	3989408120	9860	9860	9870	9860	80
478	20250204	114800	3988619310	9860	9860	9860	9860	289
479	20250204	114700	3985769770	9860	9850	9860	9850	10
480	20250204	114600	3985671220	9860	9860	9860	9850	163
481	20250204	114500	3984065050	9860	9850	9860	9850	27
482	20250204	114400	3983798890	9850	9860	9870	9850	648
483	20250204	114300	3977407130	9870	9850	9870	9850	1260
484	20250204	114200	3964977940	9850	9840	9850	9840	186
485	20250204	114100	3963145850	9850	9840	9850	9840	1175
486	20250204	114000	3951581680	9840	9840	9840	9830	112
487	20250204	113900	3950479620	9840	9840	9840	9840	1
488	20250204	113800	3950469780	9840	9840	9840	9840	51
489	20250204	113700	3949967940	9830	9840	9840	9830	263
490	20250204	113600	3947380530	9840	9840	9840	9840	354
491	20250204	113500	3943897170	9840	9830	9840	9830	202
492	20250204	113400	3941910490	9830	9830	9840	9830	614
493	20250204	113300	3935874660	9830	9850	9850	9830	541
494	20250204	113200	3930550790	9850	9850	9850	9850	31
495	20250204	113100	3930245440	9850	9850	9850	9850	238
496	20250204	113000	3927901140	9850	9850	9850	9850	230
497	20250204	112900	3925635640	9850	9840	9850	9840	3281
498	20250204	112800	3893343900	9840	9860	9860	9840	1032
499	20250204	112700	3883183960	9850	9850	9850	9850	75
500	20250204	112600	3882445210	9850	9860	9860	9850	452
501	20250204	112500	3877992990	9860	9860	9860	9850	108
502	20250204	112400	3876928160	9860	9870	9870	9850	671
503	20250204	112300	3870312230	9860	9870	9870	9860	327
504	20250204	112200	3867085590	9870	9860	9870	9860	2137
505	20250204	112100	3846004570	9850	9850	9850	9850	6
506	20250204	112000	3845945470	9860	9860	9860	9860	129
507	20250204	111900	3844673530	9860	9870	9870	9860	610
508	20250204	111800	3838653890	9860	9850	9870	9850	797
509	20250204	111700	3830794560	9860	9850	9860	9850	72
510	20250204	111600	3830085300	9850	9840	9850	9840	581
511	20250204	111500	3824362460	9840	9840	9840	9840	101
512	20250204	111400	3823368620	9840	9840	9850	9840	502
513	20250204	111300	3818427940	9840	9840	9840	9840	1072
514	20250204	111200	3807879460	9840	9850	9850	9840	411
515	20250204	111100	3803831750	9850	9840	9850	9830	626
516	20250204	111000	3797671890	9840	9830	9840	9830	299
517	20250204	110900	3794731290	9830	9830	9830	9830	241
518	20250204	110800	3792362260	9830	9830	9830	9830	148
519	20250204	110700	3790907420	9830	9830	9830	9810	282
520	20250204	110600	3788135970	9830	9810	9830	9810	245
521	20250204	110500	3785729170	9810	9830	9830	9810	84
522	20250204	110400	3784904050	9830	9830	9840	9820	1335
523	20250204	110300	3771790210	9830	9810	9830	9810	68
524	20250204	110200	3771121790	9830	9830	9830	9810	930
525	20250204	110100	3761981890	9840	9830	9840	9830	19
526	20250204	110000	3761795070	9830	9810	9830	9810	527
527	20250204	105900	3756619880	9810	9810	9820	9810	15
528	20250204	105800	3756472690	9810	9810	9820	9810	2065
529	20250204	105700	3736214950	9820	9820	9820	9820	50
530	20250204	105600	3735723950	9820	9800	9820	9790	1529
531	20250204	105500	3720729570	9800	9800	9810	9800	432
532	20250204	105400	3716495960	9800	9800	9800	9800	445
533	20250204	105300	3712134960	9800	9810	9810	9800	292
534	20250204	105200	3709270800	9810	9800	9820	9800	635
535	20250204	105100	3703046970	9800	9800	9800	9790	98
536	20250204	105000	3702086660	9790	9810	9820	9790	9873
537	20250204	104900	3605342970	9810	9830	9850	9810	1408
538	20250204	104800	3591525910	9820	9810	9850	9810	634
539	20250204	104700	3585299340	9810	9820	9830	9810	418
540	20250204	104600	3581196530	9810	9820	9820	9810	1407
541	20250204	104500	3567392640	9830	9820	9830	9820	276
542	20250204	104400	3564681220	9820	9840	9850	9820	4571
543	20250204	104300	3519783740	9850	9850	9850	9830	769
544	20250204	104200	3512209360	9850	9850	9850	9850	147
545	20250204	104100	3510761410	9850	9830	9850	9820	935
546	20250204	104000	3501567090	9840	9840	9840	9820	6424
547	20250204	103900	3438430840	9840	9840	9840	9830	630
548	20250204	103800	3432234200	9840	9840	9840	9830	2098
549	20250204	103700	3411605260	9850	9860	9860	9850	442
550	20250204	103600	3407251050	9860	9850	9860	9850	16
551	20250204	103500	3407093440	9860	9860	9860	9850	32
552	20250204	103400	3406778020	9860	9850	9860	9850	1492
553	20250204	103300	3392075140	9840	9850	9850	9840	1464
554	20250204	103200	3377664810	9850	9870	9870	9850	2954
555	20250204	103100	3348544970	9860	9870	9870	9860	64
556	20250204	103000	3347913420	9870	9870	9870	9860	185
557	20250204	102900	3346089160	9860	9870	9870	9860	298
558	20250204	102800	3343147960	9870	9880	9880	9870	283
559	20250204	102700	3340354630	9880	9880	9880	9870	260
560	20250204	102600	3337785930	9870	9870	9880	9860	2553
561	20250204	102500	3312577290	9870	9880	9880	9870	1115
562	20250204	102400	3301572230	9870	9870	9880	9870	135
563	20250204	102300	3300239720	9870	9870	9880	9870	1381
564	20250204	102200	3286609150	9870	9890	9890	9870	1512
565	20250204	102100	3271673680	9890	9900	9910	9890	673
566	20250204	102000	3265016140	9900	9900	9910	9900	3415
567	20250204	101900	3231198340	9900	9890	9910	9890	437
568	20250204	101800	3226873020	9890	9910	9920	9890	829
569	20250204	101700	3218658050	9920	9890	9920	9890	3312
570	20250204	101600	3185825250	9900	9890	9900	9890	644
571	20250204	101500	3179455490	9880	9890	9890	9880	231
572	20250204	101400	3177172900	9890	9890	9890	9870	96
573	20250204	101300	3176224400	9890	9880	9890	9870	880
574	20250204	101200	3167530930	9870	9860	9870	9860	828
575	20250204	101100	3159360480	9860	9850	9870	9850	1003
576	20250204	101000	3149473340	9850	9850	9850	9840	673
577	20250204	100900	3142844330	9860	9860	9870	9860	438
578	20250204	100800	3138525510	9860	9850	9860	9850	672
579	20250204	100700	3131900860	9850	9830	9850	9830	89
580	20250204	100600	3131024650	9830	9850	9850	9830	3597
581	20250204	100500	3095631020	9850	9870	9880	9850	5094
582	20250204	100400	3045388730	9870	9870	9880	9870	183
583	20250204	100300	3043580960	9880	9890	9890	9880	473
584	20250204	100200	3038907210	9880	9870	9880	9870	759
585	20250204	100100	3031414290	9880	9880	9880	9870	1613
586	20250204	100000	3015481370	9870	9890	9890	9870	702
587	20250204	095900	3008549970	9890	9890	9890	9870	583
588	20250204	095800	3002790110	9890	9900	9900	9890	725
589	20250204	095700	2995619160	9900	9910	9920	9900	680
590	20250204	095600	2988880420	9920	9910	9920	9910	1980
591	20250204	095500	2969239240	9910	9910	9920	9900	1633
592	20250204	095400	2953058310	9910	9890	9910	9890	1612
593	20250204	095300	2937100110	9890	9870	9890	9870	751
594	20250204	095200	2929678880	9870	9870	9890	9870	313
595	20250204	095100	2926589550	9890	9870	9890	9860	1665
596	20250204	095000	2910152950	9870	9880	9890	9870	1652
597	20250204	094900	2893836340	9880	9860	9880	9860	1594
598	20250204	094800	2878102590	9860	9860	9870	9860	3523
599	20250204	094700	2843357340	9860	9870	9870	9850	2296
600	20250204	094600	2820738960	9870	9880	9880	9870	1474
601	20250204	094500	2806179280	9890	9890	9890	9870	2431
602	20250204	094400	2782169800	9890	9920	9920	9880	3462
603	20250204	094300	2747886940	9920	9930	9930	9910	25280
604	20250204	094200	2497070360	9930	9950	9950	9920	2723
605	20250204	094100	2470030840	9940	9920	9950	9910	5373
606	20250204	094000	2416659440	9920	9930	9930	9920	2219
607	20250204	093900	2394641310	9940	9910	9940	9910	6316
608	20250204	093800	2331919730	9910	9900	9920	9870	4069
609	20250204	093700	2291651840	9890	9900	9900	9880	1289
610	20250204	093600	2278907250	9900	9920	9930	9880	4140
611	20250204	093500	2237855970	9920	9890	9940	9890	7470
612	20250204	093400	2163802560	9890	9880	9900	9880	4581
613	20250204	093300	2118493930	9880	9810	9880	9810	11171
614	20250204	093200	2008476570	9820	9820	9820	9810	229
615	20250204	093100	2006228170	9820	9800	9820	9780	5197
616	20250204	093000	1955313290	9800	9830	9840	9800	6393
617	20250204	092900	1892583350	9840	9850	9850	9840	2812
618	20250204	092800	1864904360	9850	9860	9870	9820	5928
619	20250204	092700	1806527820	9860	9840	9870	9840	6317
620	20250204	092600	1744254690	9840	9840	9860	9820	6180
621	20250204	092500	1683412860	9830	9810	9840	9800	8745
622	20250204	092400	1597486020	9810	9790	9820	9790	4879
623	20250204	092300	1549682720	9790	9780	9800	9780	1590
624	20250204	092200	1534114510	9790	9760	9800	9760	1647
625	20250204	092100	1518002810	9770	9790	9800	9760	3719
626	20250204	092000	1481643490	9790	9780	9790	9770	1900
627	20250204	091900	1463064800	9780	9810	9820	9780	5980
628	20250204	091800	1404466260	9810	9820	9840	9810	6400
629	20250204	091700	1341569080	9820	9800	9840	9790	12666
630	20250204	091600	1217358350	9800	9760	9810	9760	9703
631	20250204	091500	1122410280	9750	9710	9750	9710	3573
632	20250204	091400	1087604230	9720	9690	9720	9690	2399
633	20250204	091300	1064323970	9690	9660	9690	9660	2050
634	20250204	091200	1044497510	9660	9660	9670	9660	1870
635	20250204	091100	1026426720	9660	9650	9670	9650	737
636	20250204	091000	1019307570	9680	9660	9700	9640	8985
637	20250204	090900	932507910	9670	9680	9680	9650	2427
638	20250204	090800	909053880	9670	9680	9700	9660	9613
639	20250204	090700	815901210	9680	9690	9720	9680	2730
640	20250204	090600	789450110	9680	9670	9750	9670	2520
641	20250204	090500	765019510	9660	9610	9720	9610	11378
642	20250204	090400	654895700	9620	9630	9640	9610	1714
643	20250204	090300	638397310	9630	9690	9690	9620	8077
644	20250204	090200	560491650	9690	9670	9690	9660	7360
645	20250204	090100	489305330	9700	9770	9780	9640	22687
646	20250204	090000	268296680	9760	9610	9800	9610	27654