KissMeData/192250/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202900	254245630	8890	8890	8890	8890	456
3	20250204	202800	254245630	8890	8890	8890	8890	0
4	20250204	202700	254245630	8890	8890	8890	8890	0
5	20250204	202600	254245630	8890	8890	8890	8890	0
6	20250204	202500	254245630	8890	8890	8890	8890	0
7	20250204	202400	254245630	8890	8890	8890	8890	0
8	20250204	202300	254245630	8890	8890	8890	8890	0
9	20250204	202200	254245630	8890	8890	8890	8890	0
10	20250204	202100	254245630	8890	8890	8890	8890	0
11	20250204	202000	254245630	8890	8890	8890	8890	0
12	20250204	201900	254245630	8890	8890	8890	8890	0
13	20250204	201800	254245630	8890	8890	8890	8890	0
14	20250204	201700	254245630	8890	8890	8890	8890	0
15	20250204	201600	254245630	8890	8890	8890	8890	0
16	20250204	201500	254245630	8890	8890	8890	8890	0
17	20250204	201400	254245630	8890	8890	8890	8890	0
18	20250204	201300	254245630	8890	8890	8890	8890	0
19	20250204	201200	254245630	8890	8890	8890	8890	0
20	20250204	201100	254245630	8890	8890	8890	8890	0
21	20250204	201000	254245630	8890	8890	8890	8890	0
22	20250204	200900	254245630	8890	8890	8890	8890	0
23	20250204	200800	254245630	8890	8890	8890	8890	0
24	20250204	200700	254245630	8890	8890	8890	8890	0
25	20250204	200600	254245630	8890	8890	8890	8890	0
26	20250204	200500	254245630	8890	8890	8890	8890	0
27	20250204	200400	254245630	8890	8890	8890	8890	0
28	20250204	200300	254245630	8890	8890	8890	8890	0
29	20250204	200200	254245630	8890	8890	8890	8890	0
30	20250204	200100	254245630	8890	8890	8890	8890	0
31	20250204	200000	254245630	8890	8890	8890	8890	0
32	20250204	195900	254245630	8890	8890	8890	8890	456
33	20250204	195800	254245630	8890	8890	8890	8890	0
34	20250204	195700	254245630	8890	8890	8890	8890	0
35	20250204	195600	254245630	8890	8890	8890	8890	0
36	20250204	195500	254245630	8890	8890	8890	8890	0
37	20250204	195400	254245630	8890	8890	8890	8890	0
38	20250204	195300	254245630	8890	8890	8890	8890	0
39	20250204	195200	254245630	8890	8890	8890	8890	0
40	20250204	195100	254245630	8890	8890	8890	8890	0
41	20250204	195000	254245630	8890	8890	8890	8890	0
42	20250204	194900	254245630	8890	8890	8890	8890	0
43	20250204	194800	254245630	8890	8890	8890	8890	0
44	20250204	194700	254245630	8890	8890	8890	8890	0
45	20250204	194600	254245630	8890	8890	8890	8890	0
46	20250204	194500	254245630	8890	8890	8890	8890	0
47	20250204	194400	254245630	8890	8890	8890	8890	0
48	20250204	194300	254245630	8890	8890	8890	8890	0
49	20250204	194200	254245630	8890	8890	8890	8890	0
50	20250204	194100	254245630	8890	8890	8890	8890	0
51	20250204	194000	254245630	8890	8890	8890	8890	0
52	20250204	193900	254245630	8890	8890	8890	8890	0
53	20250204	193800	254245630	8890	8890	8890	8890	0
54	20250204	193700	254245630	8890	8890	8890	8890	0
55	20250204	193600	254245630	8890	8890	8890	8890	0
56	20250204	193500	254245630	8890	8890	8890	8890	0
57	20250204	193400	254245630	8890	8890	8890	8890	0
58	20250204	193300	254245630	8890	8890	8890	8890	0
59	20250204	193200	254245630	8890	8890	8890	8890	0
60	20250204	193100	254245630	8890	8890	8890	8890	0
61	20250204	193000	254245630	8890	8890	8890	8890	0
62	20250204	192900	254245630	8890	8890	8890	8890	456
63	20250204	192800	254245630	8890	8890	8890	8890	0
64	20250204	192700	254245630	8890	8890	8890	8890	0
65	20250204	192600	254245630	8890	8890	8890	8890	0
66	20250204	192500	254245630	8890	8890	8890	8890	0
67	20250204	192400	254245630	8890	8890	8890	8890	0
68	20250204	192300	254245630	8890	8890	8890	8890	0
69	20250204	192200	254245630	8890	8890	8890	8890	0
70	20250204	192100	254245630	8890	8890	8890	8890	0
71	20250204	192000	254245630	8890	8890	8890	8890	0
72	20250204	191900	254245630	8890	8890	8890	8890	0
73	20250204	191800	254245630	8890	8890	8890	8890	0
74	20250204	191700	254245630	8890	8890	8890	8890	0
75	20250204	191600	254245630	8890	8890	8890	8890	0
76	20250204	191500	254245630	8890	8890	8890	8890	0
77	20250204	191400	254245630	8890	8890	8890	8890	0
78	20250204	191300	254245630	8890	8890	8890	8890	0
79	20250204	191200	254245630	8890	8890	8890	8890	0
80	20250204	191100	254245630	8890	8890	8890	8890	0
81	20250204	191000	254245630	8890	8890	8890	8890	0
82	20250204	190900	254245630	8890	8890	8890	8890	0
83	20250204	190800	254245630	8890	8890	8890	8890	0
84	20250204	190700	254245630	8890	8890	8890	8890	0
85	20250204	190600	254245630	8890	8890	8890	8890	0
86	20250204	190500	254245630	8890	8890	8890	8890	0
87	20250204	190400	254245630	8890	8890	8890	8890	0
88	20250204	190300	254245630	8890	8890	8890	8890	0
89	20250204	190200	254245630	8890	8890	8890	8890	0
90	20250204	190100	254245630	8890	8890	8890	8890	0
91	20250204	190000	254245630	8890	8890	8890	8890	0
92	20250204	185900	254245630	8890	8890	8890	8890	456
93	20250204	185800	254245630	8890	8890	8890	8890	0
94	20250204	185700	254245630	8890	8890	8890	8890	0
95	20250204	185600	254245630	8890	8890	8890	8890	0
96	20250204	185500	254245630	8890	8890	8890	8890	0
97	20250204	185400	254245630	8890	8890	8890	8890	0
98	20250204	185300	254245630	8890	8890	8890	8890	0
99	20250204	185200	254245630	8890	8890	8890	8890	0
100	20250204	185100	254245630	8890	8890	8890	8890	0
101	20250204	185000	254245630	8890	8890	8890	8890	0
102	20250204	184900	254245630	8890	8890	8890	8890	0
103	20250204	184800	254245630	8890	8890	8890	8890	0
104	20250204	184700	254245630	8890	8890	8890	8890	0
105	20250204	184600	254245630	8890	8890	8890	8890	0
106	20250204	184500	254245630	8890	8890	8890	8890	0
107	20250204	184400	254245630	8890	8890	8890	8890	0
108	20250204	184300	254245630	8890	8890	8890	8890	0
109	20250204	184200	254245630	8890	8890	8890	8890	0
110	20250204	184100	254245630	8890	8890	8890	8890	0
111	20250204	184000	254245630	8890	8890	8890	8890	0
112	20250204	183900	254245630	8890	8890	8890	8890	0
113	20250204	183800	254245630	8890	8890	8890	8890	0
114	20250204	183700	254245630	8890	8890	8890	8890	0
115	20250204	183600	254245630	8890	8890	8890	8890	0
116	20250204	183500	254245630	8890	8890	8890	8890	0
117	20250204	183400	254245630	8890	8890	8890	8890	0
118	20250204	183300	254245630	8890	8890	8890	8890	0
119	20250204	183200	254245630	8890	8890	8890	8890	0
120	20250204	183100	254245630	8890	8890	8890	8890	0
121	20250204	183000	254245630	8890	8890	8890	8890	0
122	20250204	182900	254245630	8890	8890	8890	8890	456
123	20250204	182800	254245630	8890	8890	8890	8890	0
124	20250204	182700	254245630	8890	8890	8890	8890	0
125	20250204	182600	254245630	8890	8890	8890	8890	0
126	20250204	182500	254245630	8890	8890	8890	8890	0
127	20250204	182400	254245630	8890	8890	8890	8890	0
128	20250204	182300	254245630	8890	8890	8890	8890	0
129	20250204	182200	254245630	8890	8890	8890	8890	0
130	20250204	182100	254245630	8890	8890	8890	8890	0
131	20250204	182000	254245630	8890	8890	8890	8890	0
132	20250204	181900	254245630	8890	8890	8890	8890	0
133	20250204	181800	254245630	8890	8890	8890	8890	0
134	20250204	181700	254245630	8890	8890	8890	8890	0
135	20250204	181600	254245630	8890	8890	8890	8890	0
136	20250204	181500	254245630	8890	8890	8890	8890	0
137	20250204	181400	254245630	8890	8890	8890	8890	0
138	20250204	181300	254245630	8890	8890	8890	8890	0
139	20250204	181200	254245630	8890	8890	8890	8890	0
140	20250204	181100	254245630	8890	8890	8890	8890	0
141	20250204	181000	254245630	8890	8890	8890	8890	0
142	20250204	180900	254245630	8890	8890	8890	8890	0
143	20250204	180800	254245630	8890	8890	8890	8890	0
144	20250204	180700	254245630	8890	8890	8890	8890	0
145	20250204	180600	254245630	8890	8890	8890	8890	0
146	20250204	180500	254245630	8890	8890	8890	8890	0
147	20250204	180400	254245630	8890	8890	8890	8890	0
148	20250204	180300	254245630	8890	8890	8890	8890	0
149	20250204	180200	254245630	8890	8890	8890	8890	0
150	20250204	180100	254245630	8890	8890	8890	8890	0
151	20250204	180000	254245630	8890	8890	8890	8890	0
152	20250204	175900	254245630	8890	8890	8890	8890	456
153	20250204	175800	254245630	8890	8890	8890	8890	0
154	20250204	175700	254245630	8890	8890	8890	8890	0
155	20250204	175600	254245630	8890	8890	8890	8890	0
156	20250204	175500	254245630	8890	8890	8890	8890	0
157	20250204	175400	254245630	8890	8890	8890	8890	0
158	20250204	175300	254245630	8890	8890	8890	8890	0
159	20250204	175200	254245630	8890	8890	8890	8890	0
160	20250204	175100	254245630	8890	8890	8890	8890	0
161	20250204	175000	254245630	8890	8890	8890	8890	0
162	20250204	174900	254245630	8890	8890	8890	8890	0
163	20250204	174800	254245630	8890	8890	8890	8890	0
164	20250204	174700	254245630	8890	8890	8890	8890	0
165	20250204	174600	254245630	8890	8890	8890	8890	0
166	20250204	174500	254245630	8890	8890	8890	8890	0
167	20250204	174400	254245630	8890	8890	8890	8890	0
168	20250204	174300	254245630	8890	8890	8890	8890	0
169	20250204	174200	254245630	8890	8890	8890	8890	0
170	20250204	174100	254245630	8890	8890	8890	8890	0
171	20250204	174000	254245630	8890	8890	8890	8890	0
172	20250204	173900	254245630	8890	8890	8890	8890	0
173	20250204	173800	254245630	8890	8890	8890	8890	0
174	20250204	173700	254245630	8890	8890	8890	8890	0
175	20250204	173600	254245630	8890	8890	8890	8890	0
176	20250204	173500	254245630	8890	8890	8890	8890	0
177	20250204	173400	254245630	8890	8890	8890	8890	0
178	20250204	173300	254245630	8890	8890	8890	8890	0
179	20250204	173200	254245630	8890	8890	8890	8890	0
180	20250204	173100	254245630	8890	8890	8890	8890	0
181	20250204	173000	254245630	8890	8890	8890	8890	0
182	20250204	172900	254245630	8890	8890	8890	8890	456
183	20250204	172800	254245630	8890	8890	8890	8890	0
184	20250204	172700	254245630	8890	8890	8890	8890	0
185	20250204	172600	254245630	8890	8890	8890	8890	0
186	20250204	172500	254245630	8890	8890	8890	8890	0
187	20250204	172400	254245630	8890	8890	8890	8890	0
188	20250204	172300	254245630	8890	8890	8890	8890	0
189	20250204	172200	254245630	8890	8890	8890	8890	0
190	20250204	172100	254245630	8890	8890	8890	8890	0
191	20250204	172000	254245630	8890	8890	8890	8890	0
192	20250204	171900	254245630	8890	8890	8890	8890	0
193	20250204	171800	254245630	8890	8890	8890	8890	0
194	20250204	171700	254245630	8890	8890	8890	8890	0
195	20250204	171600	254245630	8890	8890	8890	8890	0
196	20250204	171500	254245630	8890	8890	8890	8890	0
197	20250204	171400	254245630	8890	8890	8890	8890	0
198	20250204	171300	254245630	8890	8890	8890	8890	0
199	20250204	171200	254245630	8890	8890	8890	8890	0
200	20250204	171100	254245630	8890	8890	8890	8890	0
201	20250204	171000	254245630	8890	8890	8890	8890	0
202	20250204	170900	254245630	8890	8890	8890	8890	0
203	20250204	170800	254245630	8890	8890	8890	8890	0
204	20250204	170700	254245630	8890	8890	8890	8890	0
205	20250204	170600	254245630	8890	8890	8890	8890	0
206	20250204	170500	254245630	8890	8890	8890	8890	0
207	20250204	170400	254245630	8890	8890	8890	8890	0
208	20250204	170300	254245630	8890	8890	8890	8890	0
209	20250204	170200	254245630	8890	8890	8890	8890	0
210	20250204	170100	254245630	8890	8890	8890	8890	0
211	20250204	170000	254245630	8890	8890	8890	8890	0
212	20250204	165900	254245630	8890	8890	8890	8890	456
213	20250204	165800	254245630	8890	8890	8890	8890	0
214	20250204	165700	254245630	8890	8890	8890	8890	0
215	20250204	165600	254245630	8890	8890	8890	8890	0
216	20250204	165500	254245630	8890	8890	8890	8890	0
217	20250204	165400	254245630	8890	8890	8890	8890	0
218	20250204	165300	254245630	8890	8890	8890	8890	0
219	20250204	165200	254245630	8890	8890	8890	8890	0
220	20250204	165100	254245630	8890	8890	8890	8890	0
221	20250204	165000	254245630	8890	8890	8890	8890	0
222	20250204	164900	254245630	8890	8890	8890	8890	0
223	20250204	164800	254245630	8890	8890	8890	8890	0
224	20250204	164700	254245630	8890	8890	8890	8890	0
225	20250204	164600	254245630	8890	8890	8890	8890	0
226	20250204	164500	254245630	8890	8890	8890	8890	0
227	20250204	164400	254245630	8890	8890	8890	8890	0
228	20250204	164300	254245630	8890	8890	8890	8890	0
229	20250204	164200	254245630	8890	8890	8890	8890	0
230	20250204	164100	254245630	8890	8890	8890	8890	0
231	20250204	164000	254245630	8890	8890	8890	8890	0
232	20250204	163900	254245630	8890	8890	8890	8890	0
233	20250204	163800	254245630	8890	8890	8890	8890	0
234	20250204	163700	254245630	8890	8890	8890	8890	0
235	20250204	163600	254245630	8890	8890	8890	8890	0
236	20250204	163500	254245630	8890	8890	8890	8890	0
237	20250204	163400	254245630	8890	8890	8890	8890	0
238	20250204	163300	254245630	8890	8890	8890	8890	0
239	20250204	163200	254245630	8890	8890	8890	8890	0
240	20250204	163100	254245630	8890	8890	8890	8890	0
241	20250204	163000	254245630	8890	8890	8890	8890	0
242	20250204	162900	254245630	8890	8890	8890	8890	456
243	20250204	162800	254245630	8890	8890	8890	8890	0
244	20250204	162700	254245630	8890	8890	8890	8890	0
245	20250204	162600	254245630	8890	8890	8890	8890	0
246	20250204	162500	254245630	8890	8890	8890	8890	0
247	20250204	162400	254245630	8890	8890	8890	8890	0
248	20250204	162300	254245630	8890	8890	8890	8890	0
249	20250204	162200	254245630	8890	8890	8890	8890	0
250	20250204	162100	254245630	8890	8890	8890	8890	0
251	20250204	162000	254245630	8890	8890	8890	8890	0
252	20250204	161900	254245630	8890	8890	8890	8890	0
253	20250204	161800	254245630	8890	8890	8890	8890	0
254	20250204	161700	254245630	8890	8890	8890	8890	0
255	20250204	161600	254245630	8890	8890	8890	8890	0
256	20250204	161500	254245630	8890	8890	8890	8890	0
257	20250204	161400	254245630	8890	8890	8890	8890	0
258	20250204	161300	254245630	8890	8890	8890	8890	0
259	20250204	161200	254245630	8890	8890	8890	8890	0
260	20250204	161100	254245630	8890	8890	8890	8890	0
261	20250204	161000	254245630	8890	8890	8890	8890	0
262	20250204	160900	254245630	8890	8890	8890	8890	0
263	20250204	160800	254245630	8890	8890	8890	8890	0
264	20250204	160700	254245630	8890	8890	8890	8890	0
265	20250204	160600	254245630	8890	8890	8890	8890	0
266	20250204	160500	254245630	8890	8890	8890	8890	0
267	20250204	160400	254245630	8890	8890	8890	8890	0
268	20250204	160300	254245630	8890	8890	8890	8890	0
269	20250204	160200	254245630	8890	8890	8890	8890	0
270	20250204	160100	254245630	8890	8890	8890	8890	0
271	20250204	160000	254245630	8890	8890	8890	8890	0
272	20250204	155900	254245630	8890	8890	8890	8890	456
273	20250204	155800	254245630	8890	8890	8890	8890	0
274	20250204	155700	254245630	8890	8890	8890	8890	0
275	20250204	155600	254245630	8890	8890	8890	8890	0
276	20250204	155500	254245630	8890	8890	8890	8890	0
277	20250204	155400	254245630	8890	8890	8890	8890	0
278	20250204	155300	254245630	8890	8890	8890	8890	0
279	20250204	155200	254245630	8890	8890	8890	8890	0
280	20250204	155100	254245630	8890	8890	8890	8890	0
281	20250204	155000	254245630	8890	8890	8890	8890	0
282	20250204	154900	254245630	8890	8890	8890	8890	0
283	20250204	154800	254245630	8890	8890	8890	8890	0
284	20250204	154700	254245630	8890	8890	8890	8890	0
285	20250204	154600	254245630	8890	8890	8890	8890	0
286	20250204	154500	254245630	8890	8890	8890	8890	0
287	20250204	154400	254245630	8890	8890	8890	8890	0
288	20250204	154300	254245630	8890	8890	8890	8890	0
289	20250204	154200	254245630	8890	8890	8890	8890	0
290	20250204	154100	254245630	8890	8890	8890	8890	0
291	20250204	154000	254245630	8890	8890	8890	8890	0
292	20250204	153900	254245630	8890	8890	8890	8890	0
293	20250204	153800	254245630	8890	8890	8890	8890	0
294	20250204	153700	254245630	8890	8890	8890	8890	0
295	20250204	153600	254245630	8890	8890	8890	8890	0
296	20250204	153500	254245630	8890	8890	8890	8890	0
297	20250204	153400	254245630	8890	8890	8890	8890	0
298	20250204	153300	254245630	8890	8890	8890	8890	0
299	20250204	153200	254245630	8890	8890	8890	8890	0
300	20250204	153100	254245630	8890	8890	8890	8890	0
301	20250204	153000	254245630	8890	8890	8890	8890	456
302	20250204	152900	250191790	9040	9040	9040	9040	0
303	20250204	152800	250191790	9040	9040	9040	9040	0
304	20250204	152700	250191790	9040	9040	9040	9040	0
305	20250204	152600	250191790	9040	9040	9040	9040	0
306	20250204	152500	250191790	9040	9040	9040	9040	0
307	20250204	152400	250191790	9040	9040	9040	9040	0
308	20250204	152300	250191790	9040	9040	9040	9040	0
309	20250204	152200	250191790	9040	9040	9040	9040	0
310	20250204	152100	250191790	9040	9040	9040	9040	0
311	20250204	152000	250191790	9040	9040	9040	9040	0
312	20250204	151900	250191790	9040	9040	9040	9040	0
313	20250204	151800	250191790	9040	9040	9040	9040	1
314	20250204	151700	250182750	8970	8970	8970	8970	200
315	20250204	151600	248388750	8970	8970	8970	8970	10
316	20250204	151500	248299050	9000	9000	9000	9000	0
317	20250204	151400	248299050	9000	9000	9000	9000	19
318	20250204	151300	248128050	8970	8970	8970	8970	0
319	20250204	151200	248128050	8970	8970	8970	8970	0
320	20250204	151100	248128050	8970	8970	8970	8970	0
321	20250204	151000	248128050	8970	8970	8970	8970	0
322	20250204	150900	248128050	8970	8970	8970	8970	0
323	20250204	150800	248128050	8970	8970	8970	8970	22
324	20250204	150700	247930710	8960	8960	8960	8960	3
325	20250204	150600	247903830	8930	8930	8930	8930	0
326	20250204	150500	247903830	8930	8930	8930	8930	0
327	20250204	150400	247903830	8930	8930	8930	8930	0
328	20250204	150300	247903830	8930	8930	8930	8930	0
329	20250204	150200	247903830	8930	8930	8930	8930	0
330	20250204	150100	247903830	8930	8930	8930	8930	30
331	20250204	150000	247635930	8910	8910	8910	8910	0
332	20250204	145900	247635930	8910	8910	8910	8910	0
333	20250204	145800	247635930	8910	9000	9000	8900	88
334	20250204	145700	246848500	9010	9010	9010	9010	59
335	20250204	145600	246316910	9010	9010	9010	9010	20
336	20250204	145500	246136710	9050	9050	9050	9050	0
337	20250204	145400	246136710	9050	9050	9050	9050	110
338	20250204	145300	245141210	9050	9050	9050	9050	0
339	20250204	145200	245141210	9050	9050	9050	9050	0
340	20250204	145100	245141210	9050	9010	9050	9010	5
341	20250204	145000	245096120	9010	9010	9010	9010	0
342	20250204	144900	245096120	9010	9010	9010	9010	23
343	20250204	144800	244888890	9020	9020	9020	9020	0
344	20250204	144700	244888890	9020	9020	9020	9020	40
345	20250204	144600	244528090	9030	9030	9030	9030	210
346	20250204	144500	242631790	9030	9030	9030	9030	0
347	20250204	144400	242631790	9030	9030	9030	9030	20
348	20250204	144300	242451190	9020	9020	9020	9020	20
349	20250204	144200	242270790	9020	9020	9020	9020	1
350	20250204	144100	242261770	9020	9020	9020	9020	0
351	20250204	144000	242261770	9020	9070	9100	9020	101
352	20250204	143900	241344240	9020	9020	9020	9020	0
353	20250204	143800	241344240	9020	9020	9020	9020	186
354	20250204	143700	239666520	9080	9080	9080	9080	0
355	20250204	143600	239666520	9080	9080	9080	9080	31
356	20250204	143500	239385040	9070	9040	9080	9040	1019
357	20250204	143400	230148530	9050	8920	9050	8920	500
358	20250204	143300	225659160	8850	8880	8880	8850	119
359	20250204	143200	224603550	8940	8940	8940	8940	0
360	20250204	143100	224603550	8940	8940	8940	8940	0
361	20250204	143000	224603550	8940	8940	8940	8940	0
362	20250204	142900	224603550	8940	8930	8940	8930	51
363	20250204	142800	224147910	8900	8900	8900	8900	0
364	20250204	142700	224147910	8900	8900	8900	8900	49
365	20250204	142600	223711810	8890	8890	8890	8890	0
366	20250204	142500	223711810	8890	8890	8890	8890	0
367	20250204	142400	223711810	8890	8890	8890	8890	0
368	20250204	142300	223711810	8890	8890	8890	8890	0
369	20250204	142200	223711810	8890	8890	8890	8890	0
370	20250204	142100	223711810	8890	8850	8890	8840	730
371	20250204	142000	217252000	8860	8860	8860	8860	48
372	20250204	141900	216826720	8870	8870	8870	8870	30
373	20250204	141800	216560620	8860	8860	8860	8860	0
374	20250204	141700	216560620	8860	8870	8870	8860	435
375	20250204	141600	212702750	8870	8910	8910	8870	110
376	20250204	141500	211723050	8880	8880	8880	8880	0
377	20250204	141400	211723050	8880	8880	8880	8880	83
378	20250204	141300	210986010	8880	8890	8890	8880	1685
379	20250204	141200	196007150	8920	8890	8920	8890	41
380	20250204	141100	195642630	8900	8900	8900	8900	0
381	20250204	141000	195642630	8900	8900	8900	8900	61
382	20250204	140900	195099730	8900	8900	8900	8900	50
383	20250204	140800	194654730	8900	8900	8900	8900	0
384	20250204	140700	194654730	8900	8900	8900	8900	0
385	20250204	140600	194654730	8900	8900	8900	8900	0
386	20250204	140500	194654730	8900	8900	8900	8900	0
387	20250204	140400	194654730	8900	8900	8900	8900	51
388	20250204	140300	194200830	8900	8900	8900	8900	0
389	20250204	140200	194200830	8900	8900	8900	8900	0
390	20250204	140100	194200830	8900	8900	8900	8900	0
391	20250204	140000	194200830	8900	8900	8900	8900	0
392	20250204	135900	194200830	8900	8900	8900	8900	0
393	20250204	135800	194200830	8900	8900	8900	8900	0
394	20250204	135700	194200830	8900	8900	8900	8900	0
395	20250204	135600	194200830	8900	8900	8900	8900	0
396	20250204	135500	194200830	8900	8900	8900	8900	0
397	20250204	135400	194200830	8900	8900	8900	8900	10
398	20250204	135300	194111830	8930	8930	8930	8930	0
399	20250204	135200	194111830	8930	8930	8930	8930	0
400	20250204	135100	194111830	8930	8930	8930	8930	0
401	20250204	135000	194111830	8930	8930	8930	8930	0
402	20250204	134900	194111830	8930	8930	8930	8930	112
403	20250204	134800	193111670	8900	8900	8900	8900	0
404	20250204	134700	193111670	8900	8900	8900	8900	0
405	20250204	134600	193111670	8900	8900	8900	8900	0
406	20250204	134500	193111670	8900	8900	8900	8900	0
407	20250204	134400	193111670	8900	8910	8910	8900	1095
408	20250204	134300	183363500	8970	8970	8970	8970	0
409	20250204	134200	183363500	8970	8970	8970	8970	0
410	20250204	134100	183363500	8970	8970	8970	8970	0
411	20250204	134000	183363500	8970	8970	8970	8970	0
412	20250204	133900	183363500	8970	8970	8970	8970	0
413	20250204	133800	183363500	8970	8920	8970	8920	19
414	20250204	133700	183193970	8920	8940	8940	8920	213
415	20250204	133600	181293360	9020	9020	9020	9020	0
416	20250204	133500	181293360	9020	9020	9020	9020	0
417	20250204	133400	181293360	9020	9020	9020	9020	0
418	20250204	133300	181293360	9020	9020	9020	9020	0
419	20250204	133200	181293360	9020	9020	9020	9020	0
420	20250204	133100	181293360	9020	9020	9020	9020	0
421	20250204	133000	181293360	9020	9020	9020	9020	0
422	20250204	132900	181293360	9020	9020	9020	9020	0
423	20250204	132800	181293360	9020	9020	9020	9020	0
424	20250204	132700	181293360	9020	9020	9020	9020	0
425	20250204	132600	181293360	9020	9020	9020	9020	0
426	20250204	132500	181293360	9020	9020	9020	9020	0
427	20250204	132400	181293360	9020	9020	9020	9020	0
428	20250204	132300	181293360	9020	9020	9020	9020	0
429	20250204	132200	181293360	9020	9020	9020	9020	1
430	20250204	132100	181284340	9020	8990	9020	8990	200
431	20250204	132000	179482820	8990	8990	8990	8990	2
432	20250204	131900	179464840	8990	8990	8990	8990	0
433	20250204	131800	179464840	8990	8990	8990	8990	1
434	20250204	131700	179455850	8930	8930	8930	8930	1
435	20250204	131600	179446920	8990	8990	8990	8990	1
436	20250204	131500	179437930	8980	8980	8980	8980	0
437	20250204	131400	179437930	8980	8980	8980	8980	0
438	20250204	131300	179437930	8980	8980	8980	8980	12
439	20250204	131200	179330170	8970	8970	8970	8910	309
440	20250204	131100	176558500	8910	8910	8910	8910	58
441	20250204	131000	176041720	8910	8910	8910	8910	10
442	20250204	130900	175952620	8910	8920	8920	8910	413
443	20250204	130800	172271590	8920	8920	8920	8920	0
444	20250204	130700	172271590	8920	8930	8930	8920	11
445	20250204	130600	172173440	8920	8920	8920	8920	0
446	20250204	130500	172173440	8920	8920	8920	8920	18
447	20250204	130400	172012880	8920	8920	8920	8920	87
448	20250204	130300	171236840	8940	8940	8940	8940	0
449	20250204	130200	171236840	8940	8940	8940	8940	0
450	20250204	130100	171236840	8940	8950	8950	8940	759
451	20250204	130000	164449920	8940	9000	9000	8940	152
452	20250204	125900	163090540	9030	9030	9030	9030	0
453	20250204	125800	163090540	9030	9030	9030	9030	0
454	20250204	125700	163090540	9030	9030	9030	9030	0
455	20250204	125600	163090540	9030	9030	9030	9030	0
456	20250204	125500	163090540	9030	9030	9030	9030	0
457	20250204	125400	163090540	9030	9030	9030	9030	0
458	20250204	125300	163090540	9030	9030	9030	9030	2
459	20250204	125200	163072480	9030	9030	9030	9030	0
460	20250204	125100	163072480	9030	9030	9030	9030	0
461	20250204	125000	163072480	9030	9030	9030	9030	0
462	20250204	124900	163072480	9030	9030	9030	9030	0
463	20250204	124800	163072480	9030	9060	9060	9030	106
464	20250204	124700	162114490	9060	9060	9060	9060	20
465	20250204	124600	161933290	9070	9070	9070	9070	0
466	20250204	124500	161933290	9070	9050	9070	9050	417
467	20250204	124400	158153100	9030	9030	9030	9030	1
468	20250204	124300	158144070	9060	9060	9060	9060	8
469	20250204	124200	158071590	9030	9070	9070	9030	51
470	20250204	124100	157609260	9070	9070	9070	9070	10
471	20250204	124000	157518560	9080	9080	9080	9080	0
472	20250204	123900	157518560	9080	9080	9080	9080	0
473	20250204	123800	157518560	9080	9080	9080	9080	0
474	20250204	123700	157518560	9080	9080	9080	9080	0
475	20250204	123600	157518560	9080	9080	9080	9080	0
476	20250204	123500	157518560	9080	9080	9080	9080	2
477	20250204	123400	157500400	9080	9080	9080	9080	0
478	20250204	123300	157500400	9080	9080	9080	9080	0
479	20250204	123200	157500400	9080	9080	9080	9080	1
480	20250204	123100	157491320	9030	9020	9030	9020	27
481	20250204	123000	157247730	9020	9010	9020	9010	61
482	20250204	122900	156697720	9010	9010	9010	9010	5
483	20250204	122800	156652670	9010	9010	9010	9010	492
484	20250204	122700	152219750	8950	9010	9010	8950	4
485	20250204	122600	152183890	9020	9020	9020	9020	0
486	20250204	122500	152183890	9020	9020	9020	9020	0
487	20250204	122400	152183890	9020	9020	9020	9020	0
488	20250204	122300	152183890	9020	9020	9020	9020	0
489	20250204	122200	152183890	9020	9020	9020	9020	0
490	20250204	122100	152183890	9020	9020	9020	9020	0
491	20250204	122000	152183890	9020	9020	9020	9020	0
492	20250204	121900	152183890	9020	9020	9020	9020	0
493	20250204	121800	152183890	9020	9020	9020	9020	0
494	20250204	121700	152183890	9020	9020	9020	9020	0
495	20250204	121600	152183890	9020	9020	9020	9020	0
496	20250204	121500	152183890	9020	9020	9020	9020	0
497	20250204	121400	152183890	9020	9020	9020	9020	0
498	20250204	121300	152183890	9020	9020	9020	9020	0
499	20250204	121200	152183890	9020	9020	9020	9020	0
500	20250204	121100	152183890	9020	9020	9020	9020	0
501	20250204	121000	152183890	9020	9020	9020	9020	0
502	20250204	120900	152183890	9020	9020	9020	9020	0
503	20250204	120800	152183890	9020	9020	9020	9020	0
504	20250204	120700	152183890	9020	9020	9020	9020	0
505	20250204	120600	152183890	9020	9020	9020	9020	1
506	20250204	120500	152174870	8990	8990	8990	8990	0
507	20250204	120400	152174870	8990	8990	8990	8990	0
508	20250204	120300	152174870	8990	8990	8990	8990	0
509	20250204	120200	152174870	8990	8990	8990	8990	0
510	20250204	120100	152174870	8990	8990	8990	8990	0
511	20250204	120000	152174870	8990	8990	8990	8990	0
512	20250204	115900	152174870	8990	8990	8990	8990	0
513	20250204	115800	152174870	8990	8990	8990	8990	61
514	20250204	115700	151626480	8990	8990	8990	8990	0
515	20250204	115600	151626480	8990	8950	8990	8950	128
516	20250204	115500	150476640	8970	8970	8970	8970	0
517	20250204	115400	150476640	8970	8970	8970	8970	0
518	20250204	115300	150476640	8970	8970	8970	8970	9
519	20250204	115200	150395910	8990	9010	9010	8990	185
520	20250204	115100	148731660	9020	9020	9020	9020	1
521	20250204	115000	148722640	9020	9020	9020	9020	0
522	20250204	114900	148722640	9020	9020	9020	9020	0
523	20250204	114800	148722640	9020	9020	9020	9020	1
524	20250204	114700	148713620	9030	9030	9030	9030	1
525	20250204	114600	148704590	9020	9020	9020	9020	0
526	20250204	114500	148704590	9020	9020	9020	9020	1
527	20250204	114400	148695570	9020	9020	9020	9020	1
528	20250204	114300	148686550	9030	9030	9030	9030	1
529	20250204	114200	148677520	9040	9040	9040	9040	0
530	20250204	114100	148677520	9040	9040	9040	9040	0
531	20250204	114000	148677520	9040	9040	9040	9040	100
532	20250204	113900	147773520	9030	9040	9040	9030	21
533	20250204	113800	147583840	9050	9050	9050	9050	15
534	20250204	113700	147448090	9110	9110	9110	9110	0
535	20250204	113600	147448090	9110	9110	9110	9110	173
536	20250204	113500	145872060	9050	9050	9050	9050	0
537	20250204	113400	145872060	9050	9050	9050	9050	0
538	20250204	113300	145872060	9050	9050	9050	9050	0
539	20250204	113200	145872060	9050	9050	9050	9050	20
540	20250204	113100	145691060	9050	9050	9050	9050	0
541	20250204	113000	145691060	9050	9050	9050	9050	0
542	20250204	112900	145691060	9050	9050	9050	9050	0
543	20250204	112800	145691060	9050	9050	9050	9050	0
544	20250204	112700	145691060	9050	9050	9050	9050	0
545	20250204	112600	145691060	9050	9050	9050	9050	0
546	20250204	112500	145691060	9050	9050	9050	9050	1
547	20250204	112400	145682010	9060	9080	9080	9060	3
548	20250204	112300	145654790	9120	9120	9120	9120	0
549	20250204	112200	145654790	9120	9120	9120	9120	0
550	20250204	112100	145654790	9120	9120	9120	9100	92
551	20250204	112000	144815770	9120	9120	9120	9120	0
552	20250204	111900	144815770	9120	9120	9120	9120	0
553	20250204	111800	144815770	9120	9120	9120	9120	52
554	20250204	111700	144341530	9110	9110	9110	9110	0
555	20250204	111600	144341530	9110	9110	9110	9110	142
556	20250204	111500	143047910	9110	9110	9110	9110	0
557	20250204	111400	143047910	9110	9110	9110	9110	0
558	20250204	111300	143047910	9110	9110	9110	9110	0
559	20250204	111200	143047910	9110	9110	9110	9110	1
560	20250204	111100	143038800	9110	9110	9110	9110	0
561	20250204	111000	143038800	9110	9050	9110	9050	401
562	20250204	110900	139395070	9050	9050	9050	9050	0
563	20250204	110800	139395070	9050	9040	9050	9040	2
564	20250204	110700	139376980	9000	9010	9010	9000	10
565	20250204	110600	139286910	9020	9070	9070	9020	94
566	20250204	110500	138437080	9080	9080	9080	9080	0
567	20250204	110400	138437080	9080	9080	9080	9080	0
568	20250204	110300	138437080	9080	9080	9080	9080	0
569	20250204	110200	138437080	9080	9080	9080	9080	0
570	20250204	110100	138437080	9080	9080	9080	9080	0
571	20250204	110000	138437080	9080	9080	9080	9080	1
572	20250204	105900	138428000	9070	9070	9070	9070	114
573	20250204	105800	137394020	9070	9070	9070	9070	97
574	20250204	105700	136514230	9070	9070	9070	9070	0
575	20250204	105600	136514230	9070	9060	9070	9060	220
576	20250204	105500	134518840	9050	9050	9050	9050	0
577	20250204	105400	134518840	9050	9060	9060	9050	199
578	20250204	105300	132717850	9070	9070	9070	9070	0
579	20250204	105200	132717850	9070	9050	9070	9050	105
580	20250204	105100	131766480	9060	9060	9060	9060	1
581	20250204	105000	131757420	8990	8990	8990	8990	0
582	20250204	104900	131757420	8990	9000	9000	8990	22
583	20250204	104800	131559590	9060	9060	9060	9060	0
584	20250204	104700	131559590	9060	9060	9060	9060	0
585	20250204	104600	131559590	9060	9060	9060	9060	0
586	20250204	104500	131559590	9060	9030	9060	9030	583
587	20250204	104400	126279720	9050	9050	9050	9050	0
588	20250204	104300	126279720	9050	9050	9050	9050	0
589	20250204	104200	126279720	9050	9030	9050	9030	101
590	20250204	104100	125365760	9050	9050	9050	9050	1
591	20250204	104000	125356710	9000	9000	9000	9000	0
592	20250204	103900	125356710	9000	9000	9000	9000	144
593	20250204	103800	124060710	9000	9000	9000	9000	290
594	20250204	103700	121450710	9050	9050	9050	9050	30
595	20250204	103600	121179210	9050	9000	9050	9000	105
596	20250204	103500	120229380	9000	9000	9000	9000	5
597	20250204	103400	120184380	8990	8990	8990	8990	0
598	20250204	103300	120184380	8990	8990	8990	8990	5
599	20250204	103200	120139430	8980	8980	8980	8980	0
600	20250204	103100	120139430	8980	8980	8980	8980	0
601	20250204	103000	120139430	8980	8980	8980	8980	0
602	20250204	102900	120139430	8980	8980	8980	8980	25
603	20250204	102800	119914930	8990	8990	8990	8990	1
604	20250204	102700	119905940	8980	8980	8980	8980	15
605	20250204	102600	119771240	8980	8980	8980	8980	0
606	20250204	102500	119771240	8980	8980	8980	8980	0
607	20250204	102400	119771240	8980	8980	8980	8980	47
608	20250204	102300	119349180	9070	9070	9070	9070	10
609	20250204	102200	119258480	9080	9080	9080	9080	0
610	20250204	102100	119258480	9080	9060	9080	9060	25
611	20250204	102000	119031820	9050	9050	9050	9050	0
612	20250204	101900	119031820	9050	9050	9050	9050	0
613	20250204	101800	119031820	9050	9050	9050	9050	71
614	20250204	101700	118389270	9050	9050	9050	9050	0
615	20250204	101600	118389270	9050	9050	9050	9050	260
616	20250204	101500	116036270	9050	8890	9050	8890	103
617	20250204	101400	115107010	8970	8880	8970	8880	192
618	20250204	101300	113398030	8880	8910	8910	8880	281
619	20250204	101200	110898630	8930	8930	8930	8930	0
620	20250204	101100	110898630	8930	8930	8930	8930	0
621	20250204	101000	110898630	8930	8930	8930	8930	0
622	20250204	100900	110898630	8930	8930	8930	8930	259
623	20250204	100800	108585760	8930	8930	8930	8930	0
624	20250204	100700	108585760	8930	8930	8930	8930	2
625	20250204	100600	108567900	8900	8900	8900	8900	0
626	20250204	100500	108567900	8900	8900	8900	8900	4
627	20250204	100400	108532300	8900	8900	8900	8900	0
628	20250204	100300	108532300	8900	8900	8900	8900	1
629	20250204	100200	108523400	8900	8900	8900	8900	0
630	20250204	100100	108523400	8900	8900	8900	8900	0
631	20250204	100000	108523400	8900	8900	8900	8900	0
632	20250204	095900	108523400	8900	8900	8900	8900	0
633	20250204	095800	108523400	8900	8900	8900	8900	450
634	20250204	095700	104518400	8900	8910	8910	8900	26
635	20250204	095600	104286950	8930	8960	8960	8930	142
636	20250204	095500	103018380	8960	8960	8960	8960	0
637	20250204	095400	103018380	8960	8960	8960	8960	1
638	20250204	095300	103009420	8960	8960	8960	8960	0
639	20250204	095200	103009420	8960	8950	8960	8950	7
640	20250204	095100	102946720	8960	8960	8960	8960	0
641	20250204	095000	102946720	8960	8960	8960	8960	0
642	20250204	094900	102946720	8960	8960	8960	8960	0
643	20250204	094800	102946720	8960	8960	8960	8960	10
644	20250204	094700	102857120	8970	8970	8970	8970	0
645	20250204	094600	102857120	8970	8990	8990	8970	143
646	20250204	094500	101574330	9060	9060	9060	9060	0
647	20250204	094400	101574330	9060	9060	9080	8990	275
648	20250204	094300	99098470	9060	9060	9060	9060	1
649	20250204	094200	99089410	9000	9000	9000	9000	0
650	20250204	094100	99089410	9000	9040	9040	8990	42
651	20250204	094000	98711210	9040	9040	9040	9040	8
652	20250204	093900	98638890	9120	9040	9120	9040	300
653	20250204	093800	95909730	8990	8990	8990	8990	5
654	20250204	093700	95864780	8990	8990	8990	8990	0
655	20250204	093600	95864780	8990	8990	8990	8990	62
656	20250204	093500	95307400	8990	9050	9050	8990	230
657	20250204	093400	93235360	9100	9090	9100	9050	113
658	20250204	093300	92207170	9090	9090	9090	9090	70
659	20250204	093200	91570870	9100	9100	9100	9100	0
660	20250204	093100	91570870	9100	9100	9100	8990	578
661	20250204	093000	86311400	9100	9100	9100	8990	319
662	20250204	092900	83432580	8990	9010	9010	8990	218
663	20250204	092800	81471500	9120	9120	9120	9120	22
664	20250204	092700	81270860	9150	9170	9170	8950	203
665	20250204	092600	79413960	9170	9100	9170	9000	308
666	20250204	092500	76596060	8910	8920	9130	8880	471
667	20250204	092400	72362890	8860	8930	8930	8860	201
668	20250204	092300	70568030	8850	8850	8850	8850	0
669	20250204	092200	70568030	8850	8850	8850	8850	0
670	20250204	092100	70568030	8850	8850	8850	8850	0
671	20250204	092000	70568030	8850	8850	8850	8850	1
672	20250204	091900	70559180	8820	8820	8820	8820	10
673	20250204	091800	70470980	8820	8820	8820	8820	0
674	20250204	091700	70470980	8820	8820	8820	8820	0
675	20250204	091600	70470980	8820	8820	8820	8820	0
676	20250204	091500	70470980	8820	8820	8820	8820	0
677	20250204	091400	70470980	8820	8820	8820	8820	110
678	20250204	091300	69500780	8820	8820	8820	8820	61
679	20250204	091200	68962760	8960	8790	8960	8790	28
680	20250204	091100	68715080	8790	8790	8850	8790	127
681	20250204	091000	67595750	8840	8840	8840	8840	48
682	20250204	090900	67171430	8840	8790	8840	8790	561
683	20250204	090800	62236290	8790	8790	8790	8790	9
684	20250204	090700	62157180	8750	8760	8790	8750	79
685	20250204	090600	61465600	8760	8740	8760	8740	101
686	20250204	090500	60582840	8740	8740	8740	8740	0
687	20250204	090400	60582840	8740	8740	8740	8740	42
688	20250204	090300	60215760	8740	8760	8760	8740	377
689	20250204	090200	56916330	8810	8810	8810	8800	171
690	20250204	090100	55410080	8810	8740	8850	8740	2199
691	20250204	090000	36086170	8740	8680	8760	8680	4044