KissMeData/250000/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204700	383872300	9890	9890	9890	9890	1708
3	20250204	204600	383872300	9890	9890	9890	9890	0
4	20250204	204500	383872300	9890	9890	9890	9890	0
5	20250204	204400	383872300	9890	9890	9890	9890	0
6	20250204	204300	383872300	9890	9890	9890	9890	0
7	20250204	204200	383872300	9890	9890	9890	9890	0
8	20250204	204100	383872300	9890	9890	9890	9890	0
9	20250204	204000	383872300	9890	9890	9890	9890	0
10	20250204	203900	383872300	9890	9890	9890	9890	0
11	20250204	203800	383872300	9890	9890	9890	9890	0
12	20250204	203700	383872300	9890	9890	9890	9890	0
13	20250204	203600	383872300	9890	9890	9890	9890	0
14	20250204	203500	383872300	9890	9890	9890	9890	0
15	20250204	203400	383872300	9890	9890	9890	9890	0
16	20250204	203300	383872300	9890	9890	9890	9890	0
17	20250204	203200	383872300	9890	9890	9890	9890	0
18	20250204	203100	383872300	9890	9890	9890	9890	0
19	20250204	203000	383872300	9890	9890	9890	9890	0
20	20250204	202900	383872300	9890	9890	9890	9890	0
21	20250204	202800	383872300	9890	9890	9890	9890	0
22	20250204	202700	383872300	9890	9890	9890	9890	0
23	20250204	202600	383872300	9890	9890	9890	9890	0
24	20250204	202500	383872300	9890	9890	9890	9890	0
25	20250204	202400	383872300	9890	9890	9890	9890	0
26	20250204	202300	383872300	9890	9890	9890	9890	0
27	20250204	202200	383872300	9890	9890	9890	9890	0
28	20250204	202100	383872300	9890	9890	9890	9890	0
29	20250204	202000	383872300	9890	9890	9890	9890	0
30	20250204	201900	383872300	9890	9890	9890	9890	0
31	20250204	201800	383872300	9890	9890	9890	9890	0
32	20250204	201700	383872300	9890	9890	9890	9890	1708
33	20250204	201600	383872300	9890	9890	9890	9890	0
34	20250204	201500	383872300	9890	9890	9890	9890	0
35	20250204	201400	383872300	9890	9890	9890	9890	0
36	20250204	201300	383872300	9890	9890	9890	9890	0
37	20250204	201200	383872300	9890	9890	9890	9890	0
38	20250204	201100	383872300	9890	9890	9890	9890	0
39	20250204	201000	383872300	9890	9890	9890	9890	0
40	20250204	200900	383872300	9890	9890	9890	9890	0
41	20250204	200800	383872300	9890	9890	9890	9890	0
42	20250204	200700	383872300	9890	9890	9890	9890	0
43	20250204	200600	383872300	9890	9890	9890	9890	0
44	20250204	200500	383872300	9890	9890	9890	9890	0
45	20250204	200400	383872300	9890	9890	9890	9890	0
46	20250204	200300	383872300	9890	9890	9890	9890	0
47	20250204	200200	383872300	9890	9890	9890	9890	0
48	20250204	200100	383872300	9890	9890	9890	9890	0
49	20250204	200000	383872300	9890	9890	9890	9890	0
50	20250204	195900	383872300	9890	9890	9890	9890	0
51	20250204	195800	383872300	9890	9890	9890	9890	0
52	20250204	195700	383872300	9890	9890	9890	9890	0
53	20250204	195600	383872300	9890	9890	9890	9890	0
54	20250204	195500	383872300	9890	9890	9890	9890	0
55	20250204	195400	383872300	9890	9890	9890	9890	0
56	20250204	195300	383872300	9890	9890	9890	9890	0
57	20250204	195200	383872300	9890	9890	9890	9890	0
58	20250204	195100	383872300	9890	9890	9890	9890	0
59	20250204	195000	383872300	9890	9890	9890	9890	0
60	20250204	194900	383872300	9890	9890	9890	9890	0
61	20250204	194800	383872300	9890	9890	9890	9890	0
62	20250204	194700	383872300	9890	9890	9890	9890	1708
63	20250204	194600	383872300	9890	9890	9890	9890	0
64	20250204	194500	383872300	9890	9890	9890	9890	0
65	20250204	194400	383872300	9890	9890	9890	9890	0
66	20250204	194300	383872300	9890	9890	9890	9890	0
67	20250204	194200	383872300	9890	9890	9890	9890	0
68	20250204	194100	383872300	9890	9890	9890	9890	0
69	20250204	194000	383872300	9890	9890	9890	9890	0
70	20250204	193900	383872300	9890	9890	9890	9890	0
71	20250204	193800	383872300	9890	9890	9890	9890	0
72	20250204	193700	383872300	9890	9890	9890	9890	0
73	20250204	193600	383872300	9890	9890	9890	9890	0
74	20250204	193500	383872300	9890	9890	9890	9890	0
75	20250204	193400	383872300	9890	9890	9890	9890	0
76	20250204	193300	383872300	9890	9890	9890	9890	0
77	20250204	193200	383872300	9890	9890	9890	9890	0
78	20250204	193100	383872300	9890	9890	9890	9890	0
79	20250204	193000	383872300	9890	9890	9890	9890	0
80	20250204	192900	383872300	9890	9890	9890	9890	0
81	20250204	192800	383872300	9890	9890	9890	9890	0
82	20250204	192700	383872300	9890	9890	9890	9890	0
83	20250204	192600	383872300	9890	9890	9890	9890	0
84	20250204	192500	383872300	9890	9890	9890	9890	0
85	20250204	192400	383872300	9890	9890	9890	9890	0
86	20250204	192300	383872300	9890	9890	9890	9890	0
87	20250204	192200	383872300	9890	9890	9890	9890	0
88	20250204	192100	383872300	9890	9890	9890	9890	0
89	20250204	192000	383872300	9890	9890	9890	9890	0
90	20250204	191900	383872300	9890	9890	9890	9890	0
91	20250204	191800	383872300	9890	9890	9890	9890	0
92	20250204	191700	383872300	9890	9890	9890	9890	1708
93	20250204	191600	383872300	9890	9890	9890	9890	0
94	20250204	191500	383872300	9890	9890	9890	9890	0
95	20250204	191400	383872300	9890	9890	9890	9890	0
96	20250204	191300	383872300	9890	9890	9890	9890	0
97	20250204	191200	383872300	9890	9890	9890	9890	0
98	20250204	191100	383872300	9890	9890	9890	9890	0
99	20250204	191000	383872300	9890	9890	9890	9890	0
100	20250204	190900	383872300	9890	9890	9890	9890	0
101	20250204	190800	383872300	9890	9890	9890	9890	0
102	20250204	190700	383872300	9890	9890	9890	9890	0
103	20250204	190600	383872300	9890	9890	9890	9890	0
104	20250204	190500	383872300	9890	9890	9890	9890	0
105	20250204	190400	383872300	9890	9890	9890	9890	0
106	20250204	190300	383872300	9890	9890	9890	9890	0
107	20250204	190200	383872300	9890	9890	9890	9890	0
108	20250204	190100	383872300	9890	9890	9890	9890	0
109	20250204	190000	383872300	9890	9890	9890	9890	0
110	20250204	185900	383872300	9890	9890	9890	9890	0
111	20250204	185800	383872300	9890	9890	9890	9890	0
112	20250204	185700	383872300	9890	9890	9890	9890	0
113	20250204	185600	383872300	9890	9890	9890	9890	0
114	20250204	185500	383872300	9890	9890	9890	9890	0
115	20250204	185400	383872300	9890	9890	9890	9890	0
116	20250204	185300	383872300	9890	9890	9890	9890	0
117	20250204	185200	383872300	9890	9890	9890	9890	0
118	20250204	185100	383872300	9890	9890	9890	9890	0
119	20250204	185000	383872300	9890	9890	9890	9890	0
120	20250204	184900	383872300	9890	9890	9890	9890	0
121	20250204	184800	383872300	9890	9890	9890	9890	0
122	20250204	184700	383872300	9890	9890	9890	9890	1708
123	20250204	184600	383872300	9890	9890	9890	9890	0
124	20250204	184500	383872300	9890	9890	9890	9890	0
125	20250204	184400	383872300	9890	9890	9890	9890	0
126	20250204	184300	383872300	9890	9890	9890	9890	0
127	20250204	184200	383872300	9890	9890	9890	9890	0
128	20250204	184100	383872300	9890	9890	9890	9890	0
129	20250204	184000	383872300	9890	9890	9890	9890	0
130	20250204	183900	383872300	9890	9890	9890	9890	0
131	20250204	183800	383872300	9890	9890	9890	9890	0
132	20250204	183700	383872300	9890	9890	9890	9890	0
133	20250204	183600	383872300	9890	9890	9890	9890	0
134	20250204	183500	383872300	9890	9890	9890	9890	0
135	20250204	183400	383872300	9890	9890	9890	9890	0
136	20250204	183300	383872300	9890	9890	9890	9890	0
137	20250204	183200	383872300	9890	9890	9890	9890	0
138	20250204	183100	383872300	9890	9890	9890	9890	0
139	20250204	183000	383872300	9890	9890	9890	9890	0
140	20250204	182900	383872300	9890	9890	9890	9890	0
141	20250204	182800	383872300	9890	9890	9890	9890	0
142	20250204	182700	383872300	9890	9890	9890	9890	0
143	20250204	182600	383872300	9890	9890	9890	9890	0
144	20250204	182500	383872300	9890	9890	9890	9890	0
145	20250204	182400	383872300	9890	9890	9890	9890	0
146	20250204	182300	383872300	9890	9890	9890	9890	0
147	20250204	182200	383872300	9890	9890	9890	9890	0
148	20250204	182100	383872300	9890	9890	9890	9890	0
149	20250204	182000	383872300	9890	9890	9890	9890	0
150	20250204	181900	383872300	9890	9890	9890	9890	0
151	20250204	181800	383872300	9890	9890	9890	9890	0
152	20250204	181700	383872300	9890	9890	9890	9890	1708
153	20250204	181600	383872300	9890	9890	9890	9890	0
154	20250204	181500	383872300	9890	9890	9890	9890	0
155	20250204	181400	383872300	9890	9890	9890	9890	0
156	20250204	181300	383872300	9890	9890	9890	9890	0
157	20250204	181200	383872300	9890	9890	9890	9890	0
158	20250204	181100	383872300	9890	9890	9890	9890	0
159	20250204	181000	383872300	9890	9890	9890	9890	0
160	20250204	180900	383872300	9890	9890	9890	9890	0
161	20250204	180800	383872300	9890	9890	9890	9890	0
162	20250204	180700	383872300	9890	9890	9890	9890	0
163	20250204	180600	383872300	9890	9890	9890	9890	0
164	20250204	180500	383872300	9890	9890	9890	9890	0
165	20250204	180400	383872300	9890	9890	9890	9890	0
166	20250204	180300	383872300	9890	9890	9890	9890	0
167	20250204	180200	383872300	9890	9890	9890	9890	0
168	20250204	180100	383872300	9890	9890	9890	9890	0
169	20250204	180000	383872300	9890	9890	9890	9890	0
170	20250204	175900	383872300	9890	9890	9890	9890	0
171	20250204	175800	383872300	9890	9890	9890	9890	0
172	20250204	175700	383872300	9890	9890	9890	9890	0
173	20250204	175600	383872300	9890	9890	9890	9890	0
174	20250204	175500	383872300	9890	9890	9890	9890	0
175	20250204	175400	383872300	9890	9890	9890	9890	0
176	20250204	175300	383872300	9890	9890	9890	9890	0
177	20250204	175200	383872300	9890	9890	9890	9890	0
178	20250204	175100	383872300	9890	9890	9890	9890	0
179	20250204	175000	383872300	9890	9890	9890	9890	0
180	20250204	174900	383872300	9890	9890	9890	9890	0
181	20250204	174800	383872300	9890	9890	9890	9890	0
182	20250204	174700	383872300	9890	9890	9890	9890	1708
183	20250204	174600	383872300	9890	9890	9890	9890	0
184	20250204	174500	383872300	9890	9890	9890	9890	0
185	20250204	174400	383872300	9890	9890	9890	9890	0
186	20250204	174300	383872300	9890	9890	9890	9890	0
187	20250204	174200	383872300	9890	9890	9890	9890	0
188	20250204	174100	383872300	9890	9890	9890	9890	0
189	20250204	174000	383872300	9890	9890	9890	9890	0
190	20250204	173900	383872300	9890	9890	9890	9890	0
191	20250204	173800	383872300	9890	9890	9890	9890	0
192	20250204	173700	383872300	9890	9890	9890	9890	0
193	20250204	173600	383872300	9890	9890	9890	9890	0
194	20250204	173500	383872300	9890	9890	9890	9890	0
195	20250204	173400	383872300	9890	9890	9890	9890	0
196	20250204	173300	383872300	9890	9890	9890	9890	0
197	20250204	173200	383872300	9890	9890	9890	9890	0
198	20250204	173100	383872300	9890	9890	9890	9890	0
199	20250204	173000	383872300	9890	9890	9890	9890	0
200	20250204	172900	383872300	9890	9890	9890	9890	0
201	20250204	172800	383872300	9890	9890	9890	9890	0
202	20250204	172700	383872300	9890	9890	9890	9890	0
203	20250204	172600	383872300	9890	9890	9890	9890	0
204	20250204	172500	383872300	9890	9890	9890	9890	0
205	20250204	172400	383872300	9890	9890	9890	9890	0
206	20250204	172300	383872300	9890	9890	9890	9890	0
207	20250204	172200	383872300	9890	9890	9890	9890	0
208	20250204	172100	383872300	9890	9890	9890	9890	0
209	20250204	172000	383872300	9890	9890	9890	9890	0
210	20250204	171900	383872300	9890	9890	9890	9890	0
211	20250204	171800	383872300	9890	9890	9890	9890	0
212	20250204	171700	383872300	9890	9890	9890	9890	1708
213	20250204	171600	383872300	9890	9890	9890	9890	0
214	20250204	171500	383872300	9890	9890	9890	9890	0
215	20250204	171400	383872300	9890	9890	9890	9890	0
216	20250204	171300	383872300	9890	9890	9890	9890	0
217	20250204	171200	383872300	9890	9890	9890	9890	0
218	20250204	171100	383872300	9890	9890	9890	9890	0
219	20250204	171000	383872300	9890	9890	9890	9890	0
220	20250204	170900	383872300	9890	9890	9890	9890	0
221	20250204	170800	383872300	9890	9890	9890	9890	0
222	20250204	170700	383872300	9890	9890	9890	9890	0
223	20250204	170600	383872300	9890	9890	9890	9890	0
224	20250204	170500	383872300	9890	9890	9890	9890	0
225	20250204	170400	383872300	9890	9890	9890	9890	0
226	20250204	170300	383872300	9890	9890	9890	9890	0
227	20250204	170200	383872300	9890	9890	9890	9890	0
228	20250204	170100	383872300	9890	9890	9890	9890	0
229	20250204	170000	383872300	9890	9890	9890	9890	0
230	20250204	165900	383872300	9890	9890	9890	9890	0
231	20250204	165800	383872300	9890	9890	9890	9890	0
232	20250204	165700	383872300	9890	9890	9890	9890	0
233	20250204	165600	383872300	9890	9890	9890	9890	0
234	20250204	165500	383872300	9890	9890	9890	9890	0
235	20250204	165400	383872300	9890	9890	9890	9890	0
236	20250204	165300	383872300	9890	9890	9890	9890	0
237	20250204	165200	383872300	9890	9890	9890	9890	0
238	20250204	165100	383872300	9890	9890	9890	9890	0
239	20250204	165000	383872300	9890	9890	9890	9890	0
240	20250204	164900	383872300	9890	9890	9890	9890	0
241	20250204	164800	383872300	9890	9890	9890	9890	0
242	20250204	164700	383872300	9890	9890	9890	9890	1708
243	20250204	164600	383872300	9890	9890	9890	9890	0
244	20250204	164500	383872300	9890	9890	9890	9890	0
245	20250204	164400	383872300	9890	9890	9890	9890	0
246	20250204	164300	383872300	9890	9890	9890	9890	0
247	20250204	164200	383872300	9890	9890	9890	9890	0
248	20250204	164100	383872300	9890	9890	9890	9890	0
249	20250204	164000	383872300	9890	9890	9890	9890	0
250	20250204	163900	383872300	9890	9890	9890	9890	0
251	20250204	163800	383872300	9890	9890	9890	9890	0
252	20250204	163700	383872300	9890	9890	9890	9890	0
253	20250204	163600	383872300	9890	9890	9890	9890	0
254	20250204	163500	383872300	9890	9890	9890	9890	0
255	20250204	163400	383872300	9890	9890	9890	9890	0
256	20250204	163300	383872300	9890	9890	9890	9890	0
257	20250204	163200	383872300	9890	9890	9890	9890	0
258	20250204	163100	383872300	9890	9890	9890	9890	0
259	20250204	163000	383872300	9890	9890	9890	9890	0
260	20250204	162900	383872300	9890	9890	9890	9890	0
261	20250204	162800	383872300	9890	9890	9890	9890	0
262	20250204	162700	383872300	9890	9890	9890	9890	0
263	20250204	162600	383872300	9890	9890	9890	9890	0
264	20250204	162500	383872300	9890	9890	9890	9890	0
265	20250204	162400	383872300	9890	9890	9890	9890	0
266	20250204	162300	383872300	9890	9890	9890	9890	0
267	20250204	162200	383872300	9890	9890	9890	9890	0
268	20250204	162100	383872300	9890	9890	9890	9890	0
269	20250204	162000	383872300	9890	9890	9890	9890	0
270	20250204	161900	383872300	9890	9890	9890	9890	0
271	20250204	161800	383872300	9890	9890	9890	9890	0
272	20250204	161700	383872300	9890	9890	9890	9890	1708
273	20250204	161600	383872300	9890	9890	9890	9890	0
274	20250204	161500	383872300	9890	9890	9890	9890	0
275	20250204	161400	383872300	9890	9890	9890	9890	0
276	20250204	161300	383872300	9890	9890	9890	9890	0
277	20250204	161200	383872300	9890	9890	9890	9890	0
278	20250204	161100	383872300	9890	9890	9890	9890	0
279	20250204	161000	383872300	9890	9890	9890	9890	0
280	20250204	160900	383872300	9890	9890	9890	9890	0
281	20250204	160800	383872300	9890	9890	9890	9890	0
282	20250204	160700	383872300	9890	9890	9890	9890	0
283	20250204	160600	383872300	9890	9890	9890	9890	0
284	20250204	160500	383872300	9890	9890	9890	9890	0
285	20250204	160400	383872300	9890	9890	9890	9890	0
286	20250204	160300	383872300	9890	9890	9890	9890	0
287	20250204	160200	383872300	9890	9890	9890	9890	0
288	20250204	160100	383872300	9890	9890	9890	9890	0
289	20250204	160000	383872300	9890	9890	9890	9890	0
290	20250204	155900	383872300	9890	9890	9890	9890	0
291	20250204	155800	383872300	9890	9890	9890	9890	0
292	20250204	155700	383872300	9890	9890	9890	9890	0
293	20250204	155600	383872300	9890	9890	9890	9890	0
294	20250204	155500	383872300	9890	9890	9890	9890	0
295	20250204	155400	383872300	9890	9890	9890	9890	0
296	20250204	155300	383872300	9890	9890	9890	9890	0
297	20250204	155200	383872300	9890	9890	9890	9890	0
298	20250204	155100	383872300	9890	9890	9890	9890	0
299	20250204	155000	383872300	9890	9890	9890	9890	0
300	20250204	154900	383872300	9890	9890	9890	9890	0
301	20250204	154800	383872300	9890	9890	9890	9890	0
302	20250204	154700	383872300	9890	9890	9890	9890	1708
303	20250204	154600	383872300	9890	9890	9890	9890	0
304	20250204	154500	383872300	9890	9890	9890	9890	0
305	20250204	154400	383872300	9890	9890	9890	9890	0
306	20250204	154300	383872300	9890	9890	9890	9890	0
307	20250204	154200	383872300	9890	9890	9890	9890	0
308	20250204	154100	383872300	9890	9890	9890	9890	0
309	20250204	154000	383872300	9890	9890	9890	9890	0
310	20250204	153900	383872300	9890	9890	9890	9890	0
311	20250204	153800	383872300	9890	9890	9890	9890	0
312	20250204	153700	383872300	9890	9890	9890	9890	0
313	20250204	153600	383872300	9890	9890	9890	9890	0
314	20250204	153500	383872300	9890	9890	9890	9890	0
315	20250204	153400	383872300	9890	9890	9890	9890	0
316	20250204	153300	383872300	9890	9890	9890	9890	0
317	20250204	153200	383872300	9890	9890	9890	9890	0
318	20250204	153100	383872300	9890	9890	9890	9890	0
319	20250204	153000	383872300	9890	9890	9890	9890	1708
320	20250204	152900	366980180	9940	9940	9940	9940	0
321	20250204	152800	366980180	9940	9940	9940	9940	0
322	20250204	152700	366980180	9940	9940	9940	9940	0
323	20250204	152600	366980180	9940	9940	9940	9940	0
324	20250204	152500	366980180	9940	9940	9940	9940	0
325	20250204	152400	366980180	9940	9940	9940	9940	0
326	20250204	152300	366980180	9940	9940	9940	9940	0
327	20250204	152200	366980180	9940	9940	9940	9940	0
328	20250204	152100	366980180	9940	9940	9940	9940	0
329	20250204	152000	366980180	9940	9940	9940	9940	0
330	20250204	151900	366980180	9940	9830	9940	9800	2416
331	20250204	151800	343194400	9800	9810	9830	9800	135
332	20250204	151700	341870590	9830	9830	9830	9820	67
333	20250204	151600	341212410	9830	9830	9840	9830	62
334	20250204	151500	340602940	9830	9830	9830	9830	3
335	20250204	151400	340573450	9830	9830	9830	9810	115
336	20250204	151300	339444000	9830	9830	9830	9830	0
337	20250204	151200	339444000	9830	9830	9830	9830	0
338	20250204	151100	339444000	9830	9840	9840	9830	306
339	20250204	151000	336432970	9840	9840	9840	9840	3
340	20250204	150900	336403450	9840	9810	9840	9800	414
341	20250204	150800	332340820	9840	9840	9840	9840	0
342	20250204	150700	332340820	9840	9830	9840	9830	49
343	20250204	150600	331859140	9830	9830	9830	9830	9
344	20250204	150500	331770670	9830	9810	9830	9810	3
345	20250204	150400	331741220	9830	9820	9830	9820	21
346	20250204	150300	331534990	9830	9830	9830	9830	0
347	20250204	150200	331534990	9830	9830	9830	9830	27
348	20250204	150100	331269580	9840	9830	9840	9830	12
349	20250204	150000	331151600	9840	9830	9840	9830	425
350	20250204	145900	326973840	9830	9830	9830	9830	1
351	20250204	145800	326964010	9840	9830	9840	9820	35
352	20250204	145700	326620080	9840	9840	9840	9840	0
353	20250204	145600	326620080	9840	9820	9840	9820	37
354	20250204	145500	326256450	9820	9820	9820	9820	0
355	20250204	145400	326256450	9820	9790	9820	9790	1370
356	20250204	145300	312837330	9790	9790	9790	9790	2
357	20250204	145200	312817750	9790	9770	9790	9770	70
358	20250204	145100	312133140	9780	9780	9780	9780	631
359	20250204	145000	305961960	9780	9780	9780	9780	6
360	20250204	144900	305903280	9780	9780	9780	9780	4
361	20250204	144800	305864160	9780	9780	9780	9780	0
362	20250204	144700	305864160	9780	9780	9780	9780	3
363	20250204	144600	305834820	9780	9780	9780	9780	0
364	20250204	144500	305834820	9780	9780	9780	9780	1
365	20250204	144400	305825040	9770	9770	9770	9770	10
366	20250204	144300	305727340	9780	9780	9780	9780	21
367	20250204	144200	305521960	9790	9790	9790	9790	0
368	20250204	144100	305521960	9790	9790	9790	9790	0
369	20250204	144000	305521960	9790	9790	9790	9790	0
370	20250204	143900	305521960	9790	9790	9790	9790	0
371	20250204	143800	305521960	9790	9790	9790	9790	0
372	20250204	143700	305521960	9790	9780	9790	9780	298
373	20250204	143600	302607510	9780	9780	9780	9780	0
374	20250204	143500	302607510	9780	9780	9780	9780	0
375	20250204	143400	302607510	9780	9780	9780	9780	0
376	20250204	143300	302607510	9780	9780	9780	9780	0
377	20250204	143200	302607510	9780	9780	9780	9780	0
378	20250204	143100	302607510	9780	9780	9780	9780	0
379	20250204	143000	302607510	9780	9780	9780	9780	0
380	20250204	142900	302607510	9780	9780	9780	9780	116
381	20250204	142800	301473030	9790	9790	9790	9790	0
382	20250204	142700	301473030	9790	9790	9790	9790	6
383	20250204	142600	301414290	9790	9790	9790	9790	45
384	20250204	142500	300973740	9790	9790	9790	9790	0
385	20250204	142400	300973740	9790	9790	9790	9790	0
386	20250204	142300	300973740	9790	9790	9790	9790	7
387	20250204	142200	300905210	9790	9790	9790	9790	0
388	20250204	142100	300905210	9790	9790	9790	9790	0
389	20250204	142000	300905210	9790	9790	9790	9790	0
390	20250204	141900	300905210	9790	9760	9790	9760	11
391	20250204	141800	300797820	9790	9790	9790	9790	0
392	20250204	141700	300797820	9790	9790	9790	9790	0
393	20250204	141600	300797820	9790	9770	9790	9760	249
394	20250204	141500	298365510	9790	9780	9790	9780	41
395	20250204	141400	297964520	9790	9790	9790	9790	0
396	20250204	141300	297964520	9790	9790	9790	9790	20
397	20250204	141200	297768720	9790	9790	9790	9790	0
398	20250204	141100	297768720	9790	9790	9790	9790	0
399	20250204	141000	297768720	9790	9790	9790	9790	0
400	20250204	140900	297768720	9790	9790	9790	9790	0
401	20250204	140800	297768720	9790	9790	9790	9790	0
402	20250204	140700	297768720	9790	9790	9790	9790	11
403	20250204	140600	297661030	9790	9770	9790	9770	83
404	20250204	140500	296850100	9810	9810	9810	9810	101
405	20250204	140400	295859290	9810	9800	9810	9800	955
406	20250204	140300	286500280	9800	9800	9800	9800	0
407	20250204	140200	286500280	9800	9800	9800	9800	0
408	20250204	140100	286500280	9800	9770	9800	9770	11
409	20250204	140000	286392760	9770	9760	9770	9760	21
410	20250204	135900	286187790	9770	9740	9770	9740	1718
411	20250204	135800	269447240	9750	9750	9750	9750	35
412	20250204	135700	269105990	9750	9750	9750	9750	34
413	20250204	135600	268774490	9750	9750	9750	9750	826
414	20250204	135500	260720990	9770	9770	9770	9770	0
415	20250204	135400	260720990	9770	9760	9770	9760	6
416	20250204	135300	260662420	9770	9770	9770	9770	0
417	20250204	135200	260662420	9770	9770	9770	9770	0
418	20250204	135100	260662420	9770	9770	9770	9770	0
419	20250204	135000	260662420	9770	9710	9770	9710	201
420	20250204	134900	258710650	9770	9770	9770	9770	0
421	20250204	134800	258710650	9770	9770	9770	9770	12
422	20250204	134700	258593410	9780	9780	9780	9780	0
423	20250204	134600	258593410	9780	9780	9780	9780	0
424	20250204	134500	258593410	9780	9720	9780	9720	101
425	20250204	134400	257611630	9780	9740	9780	9720	201
426	20250204	134300	255656040	9780	9760	9780	9740	301
427	20250204	134200	252721100	9780	9780	9780	9780	10
428	20250204	134100	252623300	9800	9800	9800	9800	0
429	20250204	134000	252623300	9800	9800	9800	9800	0
430	20250204	133900	252623300	9800	9800	9800	9800	0
431	20250204	133800	252623300	9800	9800	9800	9800	0
432	20250204	133700	252623300	9800	9800	9800	9800	0
433	20250204	133600	252623300	9800	9780	9800	9780	460
434	20250204	133500	248124300	9800	9800	9800	9800	0
435	20250204	133400	248124300	9800	9800	9800	9800	0
436	20250204	133300	248124300	9800	9790	9800	9790	11
437	20250204	133200	248016600	9800	9800	9800	9800	0
438	20250204	133100	248016600	9800	9800	9800	9800	0
439	20250204	133000	248016600	9800	9800	9800	9800	0
440	20250204	132900	248016600	9800	9800	9800	9800	0
441	20250204	132800	248016600	9800	9800	9800	9800	88
442	20250204	132700	247154200	9800	9790	9800	9790	733
443	20250204	132600	239978110	9790	9780	9790	9730	1098
444	20250204	132500	229244160	9780	9780	9780	9780	0
445	20250204	132400	229244160	9780	9780	9780	9780	0
446	20250204	132300	229244160	9780	9780	9780	9780	0
447	20250204	132200	229244160	9780	9780	9780	9780	1
448	20250204	132100	229234380	9780	9780	9780	9780	3
449	20250204	132000	229205040	9780	9780	9780	9780	0
450	20250204	131900	229205040	9780	9730	9780	9720	101
451	20250204	131800	228222660	9790	9750	9790	9720	1035
452	20250204	131700	218152640	9750	9750	9780	9750	90
453	20250204	131600	217275110	9780	9780	9780	9750	6
454	20250204	131500	217216460	9780	9780	9780	9780	34
455	20250204	131400	216883940	9790	9790	9790	9790	0
456	20250204	131300	216883940	9790	9790	9790	9790	0
457	20250204	131200	216883940	9790	9790	9790	9790	0
458	20250204	131100	216883940	9790	9790	9790	9790	0
459	20250204	131000	216883940	9790	9790	9790	9790	35
460	20250204	130900	216541290	9790	9780	9790	9780	800
461	20250204	130800	208717180	9780	9780	9780	9780	0
462	20250204	130700	208717180	9780	9780	9780	9780	0
463	20250204	130600	208717180	9780	9780	9780	9780	0
464	20250204	130500	208717180	9780	9780	9780	9780	0
465	20250204	130400	208717180	9780	9770	9780	9770	17
466	20250204	130300	208551020	9780	9770	9780	9770	117
467	20250204	130200	207407760	9780	9770	9780	9770	21
468	20250204	130100	207202580	9770	9770	9770	9770	0
469	20250204	130000	207202580	9770	9770	9770	9770	30
470	20250204	125900	206909480	9770	9770	9770	9770	0
471	20250204	125800	206909480	9770	9770	9770	9770	0
472	20250204	125700	206909480	9770	9770	9770	9770	0
473	20250204	125600	206909480	9770	9770	9770	9770	0
474	20250204	125500	206909480	9770	9770	9770	9770	1
475	20250204	125400	206899710	9740	9740	9740	9740	0
476	20250204	125300	206899710	9740	9740	9740	9740	0
477	20250204	125200	206899710	9740	9740	9740	9740	0
478	20250204	125100	206899710	9740	9760	9760	9740	100
479	20250204	125000	205925670	9780	9780	9780	9780	0
480	20250204	124900	205925670	9780	9780	9780	9780	0
481	20250204	124800	205925670	9780	9780	9780	9760	4
482	20250204	124700	205886570	9780	9780	9780	9780	5
483	20250204	124600	205837670	9780	9780	9780	9780	0
484	20250204	124500	205837670	9780	9780	9780	9780	0
485	20250204	124400	205837670	9780	9780	9780	9780	0
486	20250204	124300	205837670	9780	9780	9780	9780	75
487	20250204	124200	205104170	9780	9780	9780	9780	0
488	20250204	124100	205104170	9780	9780	9780	9780	0
489	20250204	124000	205104170	9780	9780	9780	9780	0
490	20250204	123900	205104170	9780	9780	9780	9780	0
491	20250204	123800	205104170	9780	9750	9780	9750	11
492	20250204	123700	204996890	9780	9780	9780	9780	0
493	20250204	123600	204996890	9780	9780	9780	9780	0
494	20250204	123500	204996890	9780	9780	9780	9780	0
495	20250204	123400	204996890	9780	9780	9780	9780	0
496	20250204	123300	204996890	9780	9780	9780	9780	0
497	20250204	123200	204996890	9780	9780	9780	9780	0
498	20250204	123100	204996890	9780	9780	9780	9780	0
499	20250204	123000	204996890	9780	9780	9780	9780	8
500	20250204	122900	204918650	9780	9780	9780	9780	0
501	20250204	122800	204918650	9780	9780	9780	9780	0
502	20250204	122700	204918650	9780	9780	9780	9780	0
503	20250204	122600	204918650	9780	9780	9780	9780	0
504	20250204	122500	204918650	9780	9780	9780	9780	0
505	20250204	122400	204918650	9780	9780	9780	9780	110
506	20250204	122300	203842850	9780	9780	9780	9780	0
507	20250204	122200	203842850	9780	9780	9780	9780	89
508	20250204	122100	202972430	9780	9780	9780	9780	9
509	20250204	122000	202884410	9780	9770	9780	9720	543
510	20250204	121900	197601710	9780	9770	9780	9770	31
511	20250204	121800	197298730	9790	9790	9790	9790	0
512	20250204	121700	197298730	9790	9790	9790	9790	0
513	20250204	121600	197298730	9790	9790	9790	9790	0
514	20250204	121500	197298730	9790	9750	9790	9750	519
515	20250204	121400	192233550	9750	9750	9750	9750	10
516	20250204	121300	192136050	9750	9750	9750	9750	10
517	20250204	121200	192038550	9750	9740	9750	9740	19
518	20250204	121100	191853400	9740	9740	9740	9740	111
519	20250204	121000	190772260	9740	9740	9740	9740	0
520	20250204	120900	190772260	9740	9740	9740	9740	0
521	20250204	120800	190772260	9740	9740	9740	9740	0
522	20250204	120700	190772260	9740	9740	9740	9740	0
523	20250204	120600	190772260	9740	9740	9740	9740	0
524	20250204	120500	190772260	9740	9740	9740	9740	0
525	20250204	120400	190772260	9740	9740	9740	9740	0
526	20250204	120300	190772260	9740	9740	9740	9740	0
527	20250204	120200	190772260	9740	9740	9740	9740	0
528	20250204	120100	190772260	9740	9740	9740	9740	0
529	20250204	120000	190772260	9740	9740	9740	9740	1
530	20250204	115900	190762520	9740	9720	9740	9710	201
531	20250204	115800	188810680	9740	9730	9740	9730	35
532	20250204	115700	188469790	9740	9740	9740	9740	0
533	20250204	115600	188469790	9740	9740	9740	9740	0
534	20250204	115500	188469790	9740	9740	9740	9740	0
535	20250204	115400	188469790	9740	9740	9740	9740	0
536	20250204	115300	188469790	9740	9740	9740	9740	0
537	20250204	115200	188469790	9740	9740	9740	9740	0
538	20250204	115100	188469790	9740	9740	9740	9740	0
539	20250204	115000	188469790	9740	9680	9740	9680	101
540	20250204	114900	187492050	9750	9750	9750	9750	11
541	20250204	114800	187384800	9680	9680	9750	9680	184
542	20250204	114700	185603250	9750	9750	9750	9750	0
543	20250204	114600	185603250	9750	9750	9750	9750	0
544	20250204	114500	185603250	9750	9750	9750	9750	0
545	20250204	114400	185603250	9750	9750	9750	9750	0
546	20250204	114300	185603250	9750	9700	9750	9690	155
547	20250204	114200	184100880	9750	9750	9750	9700	482
548	20250204	114100	179416080	9750	9750	9750	9750	0
549	20250204	114000	179416080	9750	9720	9750	9700	301
550	20250204	113900	176494920	9750	9730	9750	9730	183
551	20250204	113800	174714310	9750	9730	9750	9730	119
552	20250204	113700	173556420	9750	9750	9750	9750	0
553	20250204	113600	173556420	9750	9750	9750	9750	0
554	20250204	113500	173556420	9750	9750	9750	9750	0
555	20250204	113400	173556420	9750	9750	9750	9750	0
556	20250204	113300	173556420	9750	9750	9750	9750	0
557	20250204	113200	173556420	9750	9750	9750	9750	0
558	20250204	113100	173556420	9750	9750	9750	9750	0
559	20250204	113000	173556420	9750	9750	9750	9750	37
560	20250204	112900	173195670	9760	9760	9760	9760	0
561	20250204	112800	173195670	9760	9760	9760	9760	0
562	20250204	112700	173195670	9760	9760	9760	9760	0
563	20250204	112600	173195670	9760	9760	9760	9760	10
564	20250204	112500	173098070	9770	9750	9770	9750	12
565	20250204	112400	172981040	9750	9740	9750	9740	625
566	20250204	112300	166893410	9740	9710	9740	9690	347
567	20250204	112200	163520840	9710	9710	9710	9710	0
568	20250204	112100	163520840	9710	9710	9710	9710	0
569	20250204	112000	163520840	9710	9710	9710	9710	0
570	20250204	111900	163520840	9710	9710	9710	9710	0
571	20250204	111800	163520840	9710	9710	9710	9710	1
572	20250204	111700	163511130	9700	9700	9700	9700	0
573	20250204	111600	163511130	9700	9700	9700	9700	0
574	20250204	111500	163511130	9700	9700	9700	9700	624
575	20250204	111400	157458330	9700	9700	9700	9700	0
576	20250204	111300	157458330	9700	9700	9700	9700	0
577	20250204	111200	157458330	9700	9700	9700	9700	0
578	20250204	111100	157458330	9700	9700	9700	9700	0
579	20250204	111000	157458330	9700	9700	9700	9700	0
580	20250204	110900	157458330	9700	9700	9700	9700	0
581	20250204	110800	157458330	9700	9700	9700	9700	0
582	20250204	110700	157458330	9700	9700	9700	9700	0
583	20250204	110600	157458330	9700	9700	9700	9700	0
584	20250204	110500	157458330	9700	9700	9700	9700	0
585	20250204	110400	157458330	9700	9700	9700	9700	0
586	20250204	110300	157458330	9700	9700	9700	9700	1
587	20250204	110200	157448630	9700	9700	9700	9700	5
588	20250204	110100	157400130	9700	9700	9700	9700	10
589	20250204	110000	157303130	9700	9700	9700	9700	1
590	20250204	105900	157293430	9650	9650	9650	9650	60
591	20250204	105800	156714430	9650	9650	9650	9650	0
592	20250204	105700	156714430	9650	9650	9650	9650	98
593	20250204	105600	155768730	9650	9650	9650	9650	0
594	20250204	105500	155768730	9650	9650	9650	9650	0
595	20250204	105400	155768730	9650	9650	9650	9650	62
596	20250204	105300	155170430	9640	9640	9640	9640	0
597	20250204	105200	155170430	9640	9640	9640	9640	0
598	20250204	105100	155170430	9640	9640	9640	9640	0
599	20250204	105000	155170430	9640	9650	9650	9640	1017
600	20250204	104900	145362930	9660	9660	9660	9660	0
601	20250204	104800	145362930	9660	9660	9660	9660	81
602	20250204	104700	144580470	9710	9710	9710	9710	0
603	20250204	104600	144580470	9710	9710	9710	9710	0
604	20250204	104500	144580470	9710	9710	9710	9710	0
605	20250204	104400	144580470	9710	9710	9710	9710	0
606	20250204	104300	144580470	9710	9710	9710	9710	0
607	20250204	104200	144580470	9710	9710	9710	9710	0
608	20250204	104100	144580470	9710	9710	9710	9710	0
609	20250204	104000	144580470	9710	9710	9710	9710	0
610	20250204	103900	144580470	9710	9710	9710	9710	0
611	20250204	103800	144580470	9710	9710	9710	9710	0
612	20250204	103700	144580470	9710	9710	9710	9710	0
613	20250204	103600	144580470	9710	9710	9710	9710	0
614	20250204	103500	144580470	9710	9690	9710	9660	57
615	20250204	103400	144029690	9670	9670	9670	9670	0
616	20250204	103300	144029690	9670	9670	9670	9670	0
617	20250204	103200	144029690	9670	9670	9670	9670	0
618	20250204	103100	144029690	9670	9690	9690	9670	2
619	20250204	103000	144010330	9670	9700	9700	9670	576
620	20250204	102900	138440360	9680	9680	9680	9680	200
621	20250204	102800	136504360	9720	9720	9720	9720	0
622	20250204	102700	136504360	9720	9720	9720	9720	0
623	20250204	102600	136504360	9720	9720	9720	9720	0
624	20250204	102500	136504360	9720	9720	9720	9720	0
625	20250204	102400	136504360	9720	9680	9720	9680	39
626	20250204	102300	136126800	9720	9720	9720	9720	0
627	20250204	102200	136126800	9720	9720	9720	9720	0
628	20250204	102100	136126800	9720	9720	9720	9720	0
629	20250204	102000	136126800	9720	9720	9720	9720	1
630	20250204	101900	136117080	9720	9720	9720	9720	0
631	20250204	101800	136117080	9720	9720	9720	9720	0
632	20250204	101700	136117080	9720	9720	9720	9720	0
633	20250204	101600	136117080	9720	9720	9720	9720	0
634	20250204	101500	136117080	9720	9720	9720	9720	5
635	20250204	101400	136068480	9720	9720	9720	9720	0
636	20250204	101300	136068480	9720	9720	9720	9720	1
637	20250204	101200	136058760	9670	9670	9670	9670	100
638	20250204	101100	135091760	9720	9720	9720	9720	0
639	20250204	101000	135091760	9720	9700	9720	9700	2
640	20250204	100900	135072340	9670	9670	9670	9670	64
641	20250204	100800	134453460	9700	9700	9700	9700	0
642	20250204	100700	134453460	9700	9700	9700	9700	0
643	20250204	100600	134453460	9700	9700	9700	9700	0
644	20250204	100500	134453460	9700	9700	9700	9700	0
645	20250204	100400	134453460	9700	9710	9720	9700	3
646	20250204	100300	134424330	9700	9700	9700	9700	29
647	20250204	100200	134143030	9700	9700	9700	9700	0
648	20250204	100100	134143030	9700	9700	9700	9700	0
649	20250204	100000	134143030	9700	9700	9700	9700	0
650	20250204	095900	134143030	9700	9680	9700	9680	15
651	20250204	095800	133997810	9700	9680	9700	9680	21
652	20250204	095700	133794510	9680	9680	9680	9680	0
653	20250204	095600	133794510	9680	9680	9680	9680	30
654	20250204	095500	133504110	9680	9680	9680	9680	0
655	20250204	095400	133504110	9680	9680	9680	9680	25
656	20250204	095300	133262110	9680	9680	9680	9680	2
657	20250204	095200	133242750	9680	9680	9680	9680	0
658	20250204	095100	133242750	9680	9670	9680	9670	50
659	20250204	095000	132759240	9670	9670	9670	9670	4
660	20250204	094900	132720560	9680	9670	9680	9670	101
661	20250204	094800	131743880	9690	9690	9690	9690	0
662	20250204	094700	131743880	9690	9690	9690	9690	79
663	20250204	094600	130978370	9700	9690	9700	9670	53
664	20250204	094500	130465430	9700	9700	9700	9700	0
665	20250204	094400	130465430	9700	9700	9700	9700	12
666	20250204	094300	130349030	9700	9700	9700	9700	2
667	20250204	094200	130329630	9700	9700	9700	9700	10
668	20250204	094100	130232630	9720	9710	9720	9710	769
669	20250204	094000	122760390	9720	9710	9720	9710	895
670	20250204	093900	114069930	9710	9700	9710	9700	526
671	20250204	093800	108967620	9700	9700	9700	9700	0
672	20250204	093700	108967620	9700	9690	9700	9690	401
673	20250204	093600	105081920	9700	9690	9700	9690	201
674	20250204	093500	103134220	9690	9680	9690	9670	424
675	20250204	093400	99034020	9690	9700	9700	9690	9
676	20250204	093300	98946800	9700	9690	9700	9690	3
677	20250204	093200	98917720	9700	9690	9700	9670	742
678	20250204	093100	91734260	9700	9690	9700	9690	502
679	20250204	093000	86869860	9710	9710	9710	9710	0
680	20250204	092900	86869860	9710	9710	9710	9710	0
681	20250204	092800	86869860	9710	9700	9710	9700	11
682	20250204	092700	86763150	9710	9700	9710	9700	11
683	20250204	092600	86656440	9710	9700	9710	9700	501
684	20250204	092500	81796730	9710	9700	9710	9700	54
685	20250204	092400	81272920	9710	9710	9710	9710	0
686	20250204	092300	81272920	9710	9710	9710	9710	0
687	20250204	092200	81272920	9710	9710	9710	9710	103
688	20250204	092100	80272790	9710	9690	9710	9680	65
689	20250204	092000	79643330	9720	9720	9720	9720	0
690	20250204	091900	79643330	9720	9720	9720	9720	0
691	20250204	091800	79643330	9720	9720	9720	9720	0
692	20250204	091700	79643330	9720	9720	9720	9690	4
693	20250204	091600	79604480	9690	9720	9720	9690	1019
694	20250204	091500	69724840	9750	9750	9750	9750	0
695	20250204	091400	69724840	9750	9750	9750	9750	0
696	20250204	091300	69724840	9750	9720	9750	9720	1728
697	20250204	091200	52898350	9720	9720	9720	9720	1
698	20250204	091100	52888630	9720	9680	9720	9680	3503
699	20250204	091000	18906390	9660	9680	9680	9620	195
700	20250204	090900	17025600	9680	9680	9680	9660	54
701	20250204	090800	16503560	9700	9690	9700	9690	414
702	20250204	090700	12491890	9700	9700	9700	9700	0
703	20250204	090600	12491890	9700	9700	9700	9700	0
704	20250204	090500	12491890	9700	9680	9700	9680	2
705	20250204	090400	12472510	9700	9680	9700	9680	5
706	20250204	090300	12424070	9700	9700	9700	9690	47
707	20250204	090200	11968620	9710	9700	9710	9700	10
708	20250204	090100	11871610	9720	9720	9720	9720	0
709	20250204	090000	11871610	9720	9690	9720	9690	1225