KissMeData/317770/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210500	466590710	2765	2765	2765	2765	916
3	20250204	210400	466590710	2765	2765	2765	2765	0
4	20250204	210300	466590710	2765	2765	2765	2765	0
5	20250204	210200	466590710	2765	2765	2765	2765	0
6	20250204	210100	466590710	2765	2765	2765	2765	0
7	20250204	210000	466590710	2765	2765	2765	2765	0
8	20250204	205900	466590710	2765	2765	2765	2765	0
9	20250204	205800	466590710	2765	2765	2765	2765	0
10	20250204	205700	466590710	2765	2765	2765	2765	0
11	20250204	205600	466590710	2765	2765	2765	2765	0
12	20250204	205500	466590710	2765	2765	2765	2765	0
13	20250204	205400	466590710	2765	2765	2765	2765	0
14	20250204	205300	466590710	2765	2765	2765	2765	0
15	20250204	205200	466590710	2765	2765	2765	2765	0
16	20250204	205100	466590710	2765	2765	2765	2765	0
17	20250204	205000	466590710	2765	2765	2765	2765	0
18	20250204	204900	466590710	2765	2765	2765	2765	0
19	20250204	204800	466590710	2765	2765	2765	2765	0
20	20250204	204700	466590710	2765	2765	2765	2765	0
21	20250204	204600	466590710	2765	2765	2765	2765	0
22	20250204	204500	466590710	2765	2765	2765	2765	0
23	20250204	204400	466590710	2765	2765	2765	2765	0
24	20250204	204300	466590710	2765	2765	2765	2765	0
25	20250204	204200	466590710	2765	2765	2765	2765	0
26	20250204	204100	466590710	2765	2765	2765	2765	0
27	20250204	204000	466590710	2765	2765	2765	2765	0
28	20250204	203900	466590710	2765	2765	2765	2765	0
29	20250204	203800	466590710	2765	2765	2765	2765	0
30	20250204	203700	466590710	2765	2765	2765	2765	0
31	20250204	203600	466590710	2765	2765	2765	2765	0
32	20250204	203500	466590710	2765	2765	2765	2765	916
33	20250204	203400	466590710	2765	2765	2765	2765	0
34	20250204	203300	466590710	2765	2765	2765	2765	0
35	20250204	203200	466590710	2765	2765	2765	2765	0
36	20250204	203100	466590710	2765	2765	2765	2765	0
37	20250204	203000	466590710	2765	2765	2765	2765	0
38	20250204	202900	466590710	2765	2765	2765	2765	0
39	20250204	202800	466590710	2765	2765	2765	2765	0
40	20250204	202700	466590710	2765	2765	2765	2765	0
41	20250204	202600	466590710	2765	2765	2765	2765	0
42	20250204	202500	466590710	2765	2765	2765	2765	0
43	20250204	202400	466590710	2765	2765	2765	2765	0
44	20250204	202300	466590710	2765	2765	2765	2765	0
45	20250204	202200	466590710	2765	2765	2765	2765	0
46	20250204	202100	466590710	2765	2765	2765	2765	0
47	20250204	202000	466590710	2765	2765	2765	2765	0
48	20250204	201900	466590710	2765	2765	2765	2765	0
49	20250204	201800	466590710	2765	2765	2765	2765	0
50	20250204	201700	466590710	2765	2765	2765	2765	0
51	20250204	201600	466590710	2765	2765	2765	2765	0
52	20250204	201500	466590710	2765	2765	2765	2765	0
53	20250204	201400	466590710	2765	2765	2765	2765	0
54	20250204	201300	466590710	2765	2765	2765	2765	0
55	20250204	201200	466590710	2765	2765	2765	2765	0
56	20250204	201100	466590710	2765	2765	2765	2765	0
57	20250204	201000	466590710	2765	2765	2765	2765	0
58	20250204	200900	466590710	2765	2765	2765	2765	0
59	20250204	200800	466590710	2765	2765	2765	2765	0
60	20250204	200700	466590710	2765	2765	2765	2765	0
61	20250204	200600	466590710	2765	2765	2765	2765	0
62	20250204	200500	466590710	2765	2765	2765	2765	916
63	20250204	200400	466590710	2765	2765	2765	2765	0
64	20250204	200300	466590710	2765	2765	2765	2765	0
65	20250204	200200	466590710	2765	2765	2765	2765	0
66	20250204	200100	466590710	2765	2765	2765	2765	0
67	20250204	200000	466590710	2765	2765	2765	2765	0
68	20250204	195900	466590710	2765	2765	2765	2765	0
69	20250204	195800	466590710	2765	2765	2765	2765	0
70	20250204	195700	466590710	2765	2765	2765	2765	0
71	20250204	195600	466590710	2765	2765	2765	2765	0
72	20250204	195500	466590710	2765	2765	2765	2765	0
73	20250204	195400	466590710	2765	2765	2765	2765	0
74	20250204	195300	466590710	2765	2765	2765	2765	0
75	20250204	195200	466590710	2765	2765	2765	2765	0
76	20250204	195100	466590710	2765	2765	2765	2765	0
77	20250204	195000	466590710	2765	2765	2765	2765	0
78	20250204	194900	466590710	2765	2765	2765	2765	0
79	20250204	194800	466590710	2765	2765	2765	2765	0
80	20250204	194700	466590710	2765	2765	2765	2765	0
81	20250204	194600	466590710	2765	2765	2765	2765	0
82	20250204	194500	466590710	2765	2765	2765	2765	0
83	20250204	194400	466590710	2765	2765	2765	2765	0
84	20250204	194300	466590710	2765	2765	2765	2765	0
85	20250204	194200	466590710	2765	2765	2765	2765	0
86	20250204	194100	466590710	2765	2765	2765	2765	0
87	20250204	194000	466590710	2765	2765	2765	2765	0
88	20250204	193900	466590710	2765	2765	2765	2765	0
89	20250204	193800	466590710	2765	2765	2765	2765	0
90	20250204	193700	466590710	2765	2765	2765	2765	0
91	20250204	193600	466590710	2765	2765	2765	2765	0
92	20250204	193500	466590710	2765	2765	2765	2765	916
93	20250204	193400	466590710	2765	2765	2765	2765	0
94	20250204	193300	466590710	2765	2765	2765	2765	0
95	20250204	193200	466590710	2765	2765	2765	2765	0
96	20250204	193100	466590710	2765	2765	2765	2765	0
97	20250204	193000	466590710	2765	2765	2765	2765	0
98	20250204	192900	466590710	2765	2765	2765	2765	0
99	20250204	192800	466590710	2765	2765	2765	2765	0
100	20250204	192700	466590710	2765	2765	2765	2765	0
101	20250204	192600	466590710	2765	2765	2765	2765	0
102	20250204	192500	466590710	2765	2765	2765	2765	0
103	20250204	192400	466590710	2765	2765	2765	2765	0
104	20250204	192300	466590710	2765	2765	2765	2765	0
105	20250204	192200	466590710	2765	2765	2765	2765	0
106	20250204	192100	466590710	2765	2765	2765	2765	0
107	20250204	192000	466590710	2765	2765	2765	2765	0
108	20250204	191900	466590710	2765	2765	2765	2765	0
109	20250204	191800	466590710	2765	2765	2765	2765	0
110	20250204	191700	466590710	2765	2765	2765	2765	0
111	20250204	191600	466590710	2765	2765	2765	2765	0
112	20250204	191500	466590710	2765	2765	2765	2765	0
113	20250204	191400	466590710	2765	2765	2765	2765	0
114	20250204	191300	466590710	2765	2765	2765	2765	0
115	20250204	191200	466590710	2765	2765	2765	2765	0
116	20250204	191100	466590710	2765	2765	2765	2765	0
117	20250204	191000	466590710	2765	2765	2765	2765	0
118	20250204	190900	466590710	2765	2765	2765	2765	0
119	20250204	190800	466590710	2765	2765	2765	2765	0
120	20250204	190700	466590710	2765	2765	2765	2765	0
121	20250204	190600	466590710	2765	2765	2765	2765	0
122	20250204	190500	466590710	2765	2765	2765	2765	916
123	20250204	190400	466590710	2765	2765	2765	2765	0
124	20250204	190300	466590710	2765	2765	2765	2765	0
125	20250204	190200	466590710	2765	2765	2765	2765	0
126	20250204	190100	466590710	2765	2765	2765	2765	0
127	20250204	190000	466590710	2765	2765	2765	2765	0
128	20250204	185900	466590710	2765	2765	2765	2765	0
129	20250204	185800	466590710	2765	2765	2765	2765	0
130	20250204	185700	466590710	2765	2765	2765	2765	0
131	20250204	185600	466590710	2765	2765	2765	2765	0
132	20250204	185500	466590710	2765	2765	2765	2765	0
133	20250204	185400	466590710	2765	2765	2765	2765	0
134	20250204	185300	466590710	2765	2765	2765	2765	0
135	20250204	185200	466590710	2765	2765	2765	2765	0
136	20250204	185100	466590710	2765	2765	2765	2765	0
137	20250204	185000	466590710	2765	2765	2765	2765	0
138	20250204	184900	466590710	2765	2765	2765	2765	0
139	20250204	184800	466590710	2765	2765	2765	2765	0
140	20250204	184700	466590710	2765	2765	2765	2765	0
141	20250204	184600	466590710	2765	2765	2765	2765	0
142	20250204	184500	466590710	2765	2765	2765	2765	0
143	20250204	184400	466590710	2765	2765	2765	2765	0
144	20250204	184300	466590710	2765	2765	2765	2765	0
145	20250204	184200	466590710	2765	2765	2765	2765	0
146	20250204	184100	466590710	2765	2765	2765	2765	0
147	20250204	184000	466590710	2765	2765	2765	2765	0
148	20250204	183900	466590710	2765	2765	2765	2765	0
149	20250204	183800	466590710	2765	2765	2765	2765	0
150	20250204	183700	466590710	2765	2765	2765	2765	0
151	20250204	183600	466590710	2765	2765	2765	2765	0
152	20250204	183500	466590710	2765	2765	2765	2765	916
153	20250204	183400	466590710	2765	2765	2765	2765	0
154	20250204	183300	466590710	2765	2765	2765	2765	0
155	20250204	183200	466590710	2765	2765	2765	2765	0
156	20250204	183100	466590710	2765	2765	2765	2765	0
157	20250204	183000	466590710	2765	2765	2765	2765	0
158	20250204	182900	466590710	2765	2765	2765	2765	0
159	20250204	182800	466590710	2765	2765	2765	2765	0
160	20250204	182700	466590710	2765	2765	2765	2765	0
161	20250204	182600	466590710	2765	2765	2765	2765	0
162	20250204	182500	466590710	2765	2765	2765	2765	0
163	20250204	182400	466590710	2765	2765	2765	2765	0
164	20250204	182300	466590710	2765	2765	2765	2765	0
165	20250204	182200	466590710	2765	2765	2765	2765	0
166	20250204	182100	466590710	2765	2765	2765	2765	0
167	20250204	182000	466590710	2765	2765	2765	2765	0
168	20250204	181900	466590710	2765	2765	2765	2765	0
169	20250204	181800	466590710	2765	2765	2765	2765	0
170	20250204	181700	466590710	2765	2765	2765	2765	0
171	20250204	181600	466590710	2765	2765	2765	2765	0
172	20250204	181500	466590710	2765	2765	2765	2765	0
173	20250204	181400	466590710	2765	2765	2765	2765	0
174	20250204	181300	466590710	2765	2765	2765	2765	0
175	20250204	181200	466590710	2765	2765	2765	2765	0
176	20250204	181100	466590710	2765	2765	2765	2765	0
177	20250204	181000	466590710	2765	2765	2765	2765	0
178	20250204	180900	466590710	2765	2765	2765	2765	0
179	20250204	180800	466590710	2765	2765	2765	2765	0
180	20250204	180700	466590710	2765	2765	2765	2765	0
181	20250204	180600	466590710	2765	2765	2765	2765	0
182	20250204	180500	466590710	2765	2765	2765	2765	916
183	20250204	180400	466590710	2765	2765	2765	2765	0
184	20250204	180300	466590710	2765	2765	2765	2765	0
185	20250204	180200	466590710	2765	2765	2765	2765	0
186	20250204	180100	466590710	2765	2765	2765	2765	0
187	20250204	180000	466590710	2765	2765	2765	2765	0
188	20250204	175900	466590710	2765	2765	2765	2765	0
189	20250204	175800	466590710	2765	2765	2765	2765	0
190	20250204	175700	466590710	2765	2765	2765	2765	0
191	20250204	175600	466590710	2765	2765	2765	2765	0
192	20250204	175500	466590710	2765	2765	2765	2765	0
193	20250204	175400	466590710	2765	2765	2765	2765	0
194	20250204	175300	466590710	2765	2765	2765	2765	0
195	20250204	175200	466590710	2765	2765	2765	2765	0
196	20250204	175100	466590710	2765	2765	2765	2765	0
197	20250204	175000	466590710	2765	2765	2765	2765	0
198	20250204	174900	466590710	2765	2765	2765	2765	0
199	20250204	174800	466590710	2765	2765	2765	2765	0
200	20250204	174700	466590710	2765	2765	2765	2765	0
201	20250204	174600	466590710	2765	2765	2765	2765	0
202	20250204	174500	466590710	2765	2765	2765	2765	0
203	20250204	174400	466590710	2765	2765	2765	2765	0
204	20250204	174300	466590710	2765	2765	2765	2765	0
205	20250204	174200	466590710	2765	2765	2765	2765	0
206	20250204	174100	466590710	2765	2765	2765	2765	0
207	20250204	174000	466590710	2765	2765	2765	2765	0
208	20250204	173900	466590710	2765	2765	2765	2765	0
209	20250204	173800	466590710	2765	2765	2765	2765	0
210	20250204	173700	466590710	2765	2765	2765	2765	0
211	20250204	173600	466590710	2765	2765	2765	2765	0
212	20250204	173500	466590710	2765	2765	2765	2765	916
213	20250204	173400	466590710	2765	2765	2765	2765	0
214	20250204	173300	466590710	2765	2765	2765	2765	0
215	20250204	173200	466590710	2765	2765	2765	2765	0
216	20250204	173100	466590710	2765	2765	2765	2765	0
217	20250204	173000	466590710	2765	2765	2765	2765	0
218	20250204	172900	466590710	2765	2765	2765	2765	0
219	20250204	172800	466590710	2765	2765	2765	2765	0
220	20250204	172700	466590710	2765	2765	2765	2765	0
221	20250204	172600	466590710	2765	2765	2765	2765	0
222	20250204	172500	466590710	2765	2765	2765	2765	0
223	20250204	172400	466590710	2765	2765	2765	2765	0
224	20250204	172300	466590710	2765	2765	2765	2765	0
225	20250204	172200	466590710	2765	2765	2765	2765	0
226	20250204	172100	466590710	2765	2765	2765	2765	0
227	20250204	172000	466590710	2765	2765	2765	2765	0
228	20250204	171900	466590710	2765	2765	2765	2765	0
229	20250204	171800	466590710	2765	2765	2765	2765	0
230	20250204	171700	466590710	2765	2765	2765	2765	0
231	20250204	171600	466590710	2765	2765	2765	2765	0
232	20250204	171500	466590710	2765	2765	2765	2765	0
233	20250204	171400	466590710	2765	2765	2765	2765	0
234	20250204	171300	466590710	2765	2765	2765	2765	0
235	20250204	171200	466590710	2765	2765	2765	2765	0
236	20250204	171100	466590710	2765	2765	2765	2765	0
237	20250204	171000	466590710	2765	2765	2765	2765	0
238	20250204	170900	466590710	2765	2765	2765	2765	0
239	20250204	170800	466590710	2765	2765	2765	2765	0
240	20250204	170700	466590710	2765	2765	2765	2765	0
241	20250204	170600	466590710	2765	2765	2765	2765	0
242	20250204	170500	466590710	2765	2765	2765	2765	916
243	20250204	170400	466590710	2765	2765	2765	2765	0
244	20250204	170300	466590710	2765	2765	2765	2765	0
245	20250204	170200	466590710	2765	2765	2765	2765	0
246	20250204	170100	466590710	2765	2765	2765	2765	0
247	20250204	170000	466590710	2765	2765	2765	2765	0
248	20250204	165900	466590710	2765	2765	2765	2765	0
249	20250204	165800	466590710	2765	2765	2765	2765	0
250	20250204	165700	466590710	2765	2765	2765	2765	0
251	20250204	165600	466590710	2765	2765	2765	2765	0
252	20250204	165500	466590710	2765	2765	2765	2765	0
253	20250204	165400	466590710	2765	2765	2765	2765	0
254	20250204	165300	466590710	2765	2765	2765	2765	0
255	20250204	165200	466590710	2765	2765	2765	2765	0
256	20250204	165100	466590710	2765	2765	2765	2765	0
257	20250204	165000	466590710	2765	2765	2765	2765	0
258	20250204	164900	466590710	2765	2765	2765	2765	0
259	20250204	164800	466590710	2765	2765	2765	2765	0
260	20250204	164700	466590710	2765	2765	2765	2765	0
261	20250204	164600	466590710	2765	2765	2765	2765	0
262	20250204	164500	466590710	2765	2765	2765	2765	0
263	20250204	164400	466590710	2765	2765	2765	2765	0
264	20250204	164300	466590710	2765	2765	2765	2765	0
265	20250204	164200	466590710	2765	2765	2765	2765	0
266	20250204	164100	466590710	2765	2765	2765	2765	0
267	20250204	164000	466590710	2765	2765	2765	2765	0
268	20250204	163900	466590710	2765	2765	2765	2765	0
269	20250204	163800	466590710	2765	2765	2765	2765	0
270	20250204	163700	466590710	2765	2765	2765	2765	0
271	20250204	163600	466590710	2765	2765	2765	2765	0
272	20250204	163500	466590710	2765	2765	2765	2765	916
273	20250204	163400	466590710	2765	2765	2765	2765	0
274	20250204	163300	466590710	2765	2765	2765	2765	0
275	20250204	163200	466590710	2765	2765	2765	2765	0
276	20250204	163100	466590710	2765	2765	2765	2765	0
277	20250204	163000	466590710	2765	2765	2765	2765	0
278	20250204	162900	466590710	2765	2765	2765	2765	0
279	20250204	162800	466590710	2765	2765	2765	2765	0
280	20250204	162700	466590710	2765	2765	2765	2765	0
281	20250204	162600	466590710	2765	2765	2765	2765	0
282	20250204	162500	466590710	2765	2765	2765	2765	0
283	20250204	162400	466590710	2765	2765	2765	2765	0
284	20250204	162300	466590710	2765	2765	2765	2765	0
285	20250204	162200	466590710	2765	2765	2765	2765	0
286	20250204	162100	466590710	2765	2765	2765	2765	0
287	20250204	162000	466590710	2765	2765	2765	2765	0
288	20250204	161900	466590710	2765	2765	2765	2765	0
289	20250204	161800	466590710	2765	2765	2765	2765	0
290	20250204	161700	466590710	2765	2765	2765	2765	0
291	20250204	161600	466590710	2765	2765	2765	2765	0
292	20250204	161500	466590710	2765	2765	2765	2765	0
293	20250204	161400	466590710	2765	2765	2765	2765	0
294	20250204	161300	466590710	2765	2765	2765	2765	0
295	20250204	161200	466590710	2765	2765	2765	2765	0
296	20250204	161100	466590710	2765	2765	2765	2765	0
297	20250204	161000	466590710	2765	2765	2765	2765	0
298	20250204	160900	466590710	2765	2765	2765	2765	0
299	20250204	160800	466590710	2765	2765	2765	2765	0
300	20250204	160700	466590710	2765	2765	2765	2765	0
301	20250204	160600	466590710	2765	2765	2765	2765	0
302	20250204	160500	466590710	2765	2765	2765	2765	916
303	20250204	160400	466590710	2765	2765	2765	2765	0
304	20250204	160300	466590710	2765	2765	2765	2765	0
305	20250204	160200	466590710	2765	2765	2765	2765	0
306	20250204	160100	466590710	2765	2765	2765	2765	0
307	20250204	160000	466590710	2765	2765	2765	2765	0
308	20250204	155900	466590710	2765	2765	2765	2765	0
309	20250204	155800	466590710	2765	2765	2765	2765	0
310	20250204	155700	466590710	2765	2765	2765	2765	0
311	20250204	155600	466590710	2765	2765	2765	2765	0
312	20250204	155500	466590710	2765	2765	2765	2765	0
313	20250204	155400	466590710	2765	2765	2765	2765	0
314	20250204	155300	466590710	2765	2765	2765	2765	0
315	20250204	155200	466590710	2765	2765	2765	2765	0
316	20250204	155100	466590710	2765	2765	2765	2765	0
317	20250204	155000	466590710	2765	2765	2765	2765	0
318	20250204	154900	466590710	2765	2765	2765	2765	0
319	20250204	154800	466590710	2765	2765	2765	2765	0
320	20250204	154700	466590710	2765	2765	2765	2765	0
321	20250204	154600	466590710	2765	2765	2765	2765	0
322	20250204	154500	466590710	2765	2765	2765	2765	0
323	20250204	154400	466590710	2765	2765	2765	2765	0
324	20250204	154300	466590710	2765	2765	2765	2765	0
325	20250204	154200	466590710	2765	2765	2765	2765	0
326	20250204	154100	466590710	2765	2765	2765	2765	0
327	20250204	154000	466590710	2765	2765	2765	2765	0
328	20250204	153900	466590710	2765	2765	2765	2765	0
329	20250204	153800	466590710	2765	2765	2765	2765	0
330	20250204	153700	466590710	2765	2765	2765	2765	0
331	20250204	153600	466590710	2765	2765	2765	2765	0
332	20250204	153500	466590710	2765	2765	2765	2765	916
333	20250204	153400	466590710	2765	2765	2765	2765	0
334	20250204	153300	466590710	2765	2765	2765	2765	0
335	20250204	153200	466590710	2765	2765	2765	2765	0
336	20250204	153100	466590710	2765	2765	2765	2765	0
337	20250204	153000	466590710	2765	2765	2765	2765	916
338	20250204	152900	464057970	2775	2775	2775	2775	0
339	20250204	152800	464057970	2775	2775	2775	2775	0
340	20250204	152700	464057970	2775	2775	2775	2775	0
341	20250204	152600	464057970	2775	2775	2775	2775	0
342	20250204	152500	464057970	2775	2775	2775	2775	0
343	20250204	152400	464057970	2775	2775	2775	2775	0
344	20250204	152300	464057970	2775	2775	2775	2775	0
345	20250204	152200	464057970	2775	2775	2775	2775	0
346	20250204	152100	464057970	2775	2775	2775	2775	0
347	20250204	152000	464057970	2775	2775	2775	2775	0
348	20250204	151900	464057970	2775	2775	2780	2760	2664
349	20250204	151800	456681505	2775	2770	2775	2770	3203
350	20250204	151700	447798040	2770	2750	2770	2750	62
351	20250204	151600	447627460	2770	2760	2775	2760	3803
352	20250204	151500	437099355	2765	2745	2765	2745	2126
353	20250204	151400	431242190	2750	2750	2750	2745	6
354	20250204	151300	431225695	2750	2735	2750	2735	818
355	20250204	151200	428980290	2745	2745	2745	2720	10556
356	20250204	151100	400220980	2760	2760	2760	2760	0
357	20250204	151000	400220980	2760	2750	2760	2750	1007
358	20250204	150900	397451715	2745	2750	2750	2745	2009
359	20250204	150800	391927010	2765	2765	2765	2765	0
360	20250204	150700	391927010	2765	2765	2765	2765	0
361	20250204	150600	391927010	2765	2765	2765	2765	0
362	20250204	150500	391927010	2765	2765	2765	2765	10
363	20250204	150400	391899360	2770	2770	2770	2770	0
364	20250204	150300	391899360	2770	2770	2770	2770	0
365	20250204	150200	391899360	2770	2745	2770	2745	10005
366	20250204	150100	364190670	2765	2740	2765	2730	49818
367	20250204	150000	227444570	2745	2750	2750	2745	2188
368	20250204	145900	221427585	2775	2740	2780	2740	10221
369	20250204	145800	193251895	2745	2725	2745	2725	1032
370	20250204	145700	190430355	2730	2730	2730	2730	0
371	20250204	145600	190430355	2730	2730	2730	2730	0
372	20250204	145500	190430355	2730	2730	2730	2730	593
373	20250204	145400	188811465	2730	2730	2730	2730	5
374	20250204	145300	188797815	2730	2710	2730	2710	4557
375	20250204	145200	176409705	2700	2700	2700	2700	86
376	20250204	145100	176177505	2710	2710	2710	2710	0
377	20250204	145000	176177505	2710	2710	2710	2710	2
378	20250204	144900	176172085	2710	2710	2710	2710	0
379	20250204	144800	176172085	2710	2710	2710	2710	0
380	20250204	144700	176172085	2710	2710	2710	2710	0
381	20250204	144600	176172085	2710	2710	2710	2710	0
382	20250204	144500	176172085	2710	2710	2710	2710	0
383	20250204	144400	176172085	2710	2710	2710	2710	56
384	20250204	144300	176020325	2710	2710	2710	2710	0
385	20250204	144200	176020325	2710	2710	2710	2710	0
386	20250204	144100	176020325	2710	2710	2710	2710	0
387	20250204	144000	176020325	2710	2710	2710	2710	0
388	20250204	143900	176020325	2710	2710	2710	2710	0
389	20250204	143800	176020325	2710	2710	2710	2710	289
390	20250204	143700	175237135	2705	2705	2705	2705	52
391	20250204	143600	175096475	2700	2700	2700	2700	0
392	20250204	143500	175096475	2700	2700	2700	2700	2000
393	20250204	143400	169696475	2705	2705	2705	2705	0
394	20250204	143300	169696475	2705	2705	2705	2705	79
395	20250204	143200	169482780	2700	2700	2700	2700	0
396	20250204	143100	169482780	2700	2700	2700	2700	0
397	20250204	143000	169482780	2700	2700	2700	2700	0
398	20250204	142900	169482780	2700	2695	2700	2695	504
399	20250204	142800	168122000	2690	2690	2690	2690	0
400	20250204	142700	168122000	2690	2690	2690	2690	0
401	20250204	142600	168122000	2690	2690	2690	2690	0
402	20250204	142500	168122000	2690	2690	2690	2690	259
403	20250204	142400	167425290	2685	2685	2685	2685	0
404	20250204	142300	167425290	2685	2685	2685	2685	0
405	20250204	142200	167425290	2685	2685	2685	2685	0
406	20250204	142100	167425290	2685	2685	2685	2685	0
407	20250204	142000	167425290	2685	2685	2685	2685	197
408	20250204	141900	166896345	2685	2685	2685	2685	544
409	20250204	141800	165435705	2690	2690	2690	2690	0
410	20250204	141700	165435705	2690	2690	2690	2690	0
411	20250204	141600	165435705	2690	2690	2690	2690	0
412	20250204	141500	165435705	2690	2690	2690	2690	0
413	20250204	141400	165435705	2690	2690	2690	2690	0
414	20250204	141300	165435705	2690	2690	2690	2690	0
415	20250204	141200	165435705	2690	2690	2690	2690	86
416	20250204	141100	165204365	2690	2690	2690	2690	0
417	20250204	141000	165204365	2690	2690	2690	2690	0
418	20250204	140900	165204365	2690	2690	2690	2690	0
419	20250204	140800	165204365	2690	2690	2690	2690	0
420	20250204	140700	165204365	2690	2690	2690	2690	74
421	20250204	140600	165005305	2690	2690	2690	2690	0
422	20250204	140500	165005305	2690	2690	2690	2690	142
423	20250204	140400	164623325	2690	2695	2695	2690	316
424	20250204	140300	163772850	2690	2690	2690	2690	0
425	20250204	140200	163772850	2690	2690	2690	2690	0
426	20250204	140100	163772850	2690	2690	2690	2690	0
427	20250204	140000	163772850	2690	2690	2690	2690	0
428	20250204	135900	163772850	2690	2695	2695	2690	2508
429	20250204	135800	157018390	2700	2700	2700	2700	197
430	20250204	135700	156486490	2705	2705	2705	2705	0
431	20250204	135600	156486490	2705	2705	2705	2705	0
432	20250204	135500	156486490	2705	2705	2705	2705	0
433	20250204	135400	156486490	2705	2705	2705	2705	0
434	20250204	135300	156486490	2705	2705	2705	2705	0
435	20250204	135200	156486490	2705	2705	2705	2705	2
436	20250204	135100	156481080	2700	2700	2700	2700	0
437	20250204	135000	156481080	2700	2700	2700	2700	0
438	20250204	134900	156481080	2700	2700	2700	2700	0
439	20250204	134800	156481080	2700	2700	2700	2700	0
440	20250204	134700	156481080	2700	2700	2700	2700	0
441	20250204	134600	156481080	2700	2700	2700	2700	0
442	20250204	134500	156481080	2700	2700	2700	2700	0
443	20250204	134400	156481080	2700	2700	2700	2700	0
444	20250204	134300	156481080	2700	2705	2705	2700	400
445	20250204	134200	155400440	2700	2700	2700	2700	0
446	20250204	134100	155400440	2700	2700	2700	2700	0
447	20250204	134000	155400440	2700	2695	2700	2695	463
448	20250204	133900	154152625	2695	2695	2695	2695	43
449	20250204	133800	154036740	2695	2695	2695	2695	49
450	20250204	133700	153904685	2695	2695	2695	2695	500
451	20250204	133600	152557185	2695	2695	2695	2695	0
452	20250204	133500	152557185	2695	2695	2695	2695	0
453	20250204	133400	152557185	2695	2695	2695	2695	0
454	20250204	133300	152557185	2695	2695	2695	2695	0
455	20250204	133200	152557185	2695	2695	2695	2695	0
456	20250204	133100	152557185	2695	2695	2695	2695	200
457	20250204	133000	152018185	2705	2705	2705	2705	0
458	20250204	132900	152018185	2705	2705	2705	2705	0
459	20250204	132800	152018185	2705	2705	2705	2705	1
460	20250204	132700	152015480	2690	2690	2690	2690	0
461	20250204	132600	152015480	2690	2690	2690	2690	0
462	20250204	132500	152015480	2690	2690	2690	2690	0
463	20250204	132400	152015480	2690	2690	2690	2690	0
464	20250204	132300	152015480	2690	2690	2690	2690	0
465	20250204	132200	152015480	2690	2690	2690	2690	0
466	20250204	132100	152015480	2690	2690	2690	2690	0
467	20250204	132000	152015480	2690	2700	2700	2690	1343
468	20250204	131900	148394230	2705	2705	2705	2705	0
469	20250204	131800	148394230	2705	2705	2705	2705	400
470	20250204	131700	147312230	2705	2705	2705	2705	201
471	20250204	131600	146768525	2700	2700	2700	2700	0
472	20250204	131500	146768525	2700	2700	2700	2700	2
473	20250204	131400	146763125	2700	2700	2700	2700	0
474	20250204	131300	146763125	2700	2700	2700	2700	0
475	20250204	131200	146763125	2700	2700	2700	2700	0
476	20250204	131100	146763125	2700	2700	2700	2700	0
477	20250204	131000	146763125	2700	2700	2700	2700	106
478	20250204	130900	146476925	2705	2705	2705	2705	0
479	20250204	130800	146476925	2705	2705	2705	2705	389
480	20250204	130700	145424680	2705	2705	2705	2705	2
481	20250204	130600	145419270	2695	2695	2695	2695	0
482	20250204	130500	145419270	2695	2695	2695	2695	30
483	20250204	130400	145338420	2710	2710	2710	2710	0
484	20250204	130300	145338420	2710	2710	2710	2710	101
485	20250204	130200	145064710	2710	2710	2710	2710	0
486	20250204	130100	145064710	2710	2710	2710	2710	0
487	20250204	130000	145064710	2710	2710	2710	2710	0
488	20250204	125900	145064710	2710	2710	2710	2710	2
489	20250204	125800	145059290	2705	2705	2705	2705	0
490	20250204	125700	145059290	2705	2705	2705	2705	0
491	20250204	125600	145059290	2705	2705	2705	2705	0
492	20250204	125500	145059290	2705	2705	2705	2705	0
493	20250204	125400	145059290	2705	2705	2705	2705	0
494	20250204	125300	145059290	2705	2705	2705	2705	0
495	20250204	125200	145059290	2705	2705	2705	2705	0
496	20250204	125100	145059290	2705	2705	2705	2705	0
497	20250204	125000	145059290	2705	2705	2705	2705	0
498	20250204	124900	145059290	2705	2705	2705	2705	1
499	20250204	124800	145056585	2700	2700	2700	2700	4
500	20250204	124700	145045785	2710	2710	2710	2710	1
501	20250204	124600	145043075	2700	2700	2700	2700	0
502	20250204	124500	145043075	2700	2700	2700	2700	0
503	20250204	124400	145043075	2700	2700	2700	2700	0
504	20250204	124300	145043075	2700	2700	2700	2700	0
505	20250204	124200	145043075	2700	2700	2700	2700	0
506	20250204	124100	145043075	2700	2710	2710	2700	1782
507	20250204	124000	140231435	2710	2710	2710	2710	866
508	20250204	123900	137884575	2710	2710	2710	2710	1116
509	20250204	123800	134860215	2705	2705	2705	2705	0
510	20250204	123700	134860215	2705	2705	2705	2705	0
511	20250204	123600	134860215	2705	2710	2710	2705	1084
512	20250204	123500	131927575	2705	2700	2705	2700	1900
513	20250204	123400	126793075	2700	2700	2705	2700	3102
514	20250204	123300	118417175	2700	2700	2700	2700	0
515	20250204	123200	118417175	2700	2695	2700	2695	2000
516	20250204	123100	113022175	2695	2695	2695	2695	1071
517	20250204	123000	110135830	2685	2695	2695	2685	1046
518	20250204	122900	107317020	2695	2695	2695	2695	0
519	20250204	122800	107317020	2695	2695	2695	2695	1
520	20250204	122700	107314325	2680	2690	2690	2680	30
521	20250204	122600	107233895	2690	2695	2695	2690	1021
522	20250204	122500	104484900	2700	2700	2700	2700	479
523	20250204	122400	103191600	2715	2715	2715	2715	0
524	20250204	122300	103191600	2715	2715	2715	2715	0
525	20250204	122200	103191600	2715	2715	2715	2715	0
526	20250204	122100	103191600	2715	2715	2715	2715	786
527	20250204	122000	101057610	2710	2700	2710	2700	402
528	20250204	121900	99972190	2710	2710	2710	2710	201
529	20250204	121800	99427480	2715	2715	2715	2715	0
530	20250204	121700	99427480	2715	2715	2715	2715	1009
531	20250204	121600	96688045	2715	2715	2715	2715	200
532	20250204	121500	96145045	2710	2705	2710	2705	1005
533	20250204	121400	93421520	2715	2715	2715	2715	0
534	20250204	121300	93421520	2715	2715	2715	2715	0
535	20250204	121200	93421520	2715	2715	2715	2715	0
536	20250204	121100	93421520	2715	2715	2715	2715	0
537	20250204	121000	93421520	2715	2715	2715	2715	0
538	20250204	120900	93421520	2715	2715	2715	2715	200
539	20250204	120800	92878520	2710	2710	2710	2710	500
540	20250204	120700	91523520	2710	2710	2710	2710	56
541	20250204	120600	91371760	2710	2710	2710	2710	0
542	20250204	120500	91371760	2710	2705	2710	2705	7
543	20250204	120400	91352815	2705	2705	2705	2705	0
544	20250204	120300	91352815	2705	2705	2705	2705	0
545	20250204	120200	91352815	2705	2705	2705	2705	61
546	20250204	120100	91187810	2705	2705	2705	2705	0
547	20250204	120000	91187810	2705	2705	2705	2705	0
548	20250204	115900	91187810	2705	2705	2705	2690	236
549	20250204	115800	90549450	2705	2705	2705	2705	0
550	20250204	115700	90549450	2705	2700	2705	2700	2
551	20250204	115600	90544045	2690	2690	2690	2690	55
552	20250204	115500	90396095	2700	2700	2700	2700	1382
553	20250204	115400	86664695	2700	2700	2700	2700	0
554	20250204	115300	86664695	2700	2700	2700	2700	49
555	20250204	115200	86532395	2700	2700	2700	2700	0
556	20250204	115100	86532395	2700	2700	2700	2700	0
557	20250204	115000	86532395	2700	2700	2700	2700	1
558	20250204	114900	86529695	2700	2700	2700	2700	1
559	20250204	114800	86526995	2700	2700	2700	2700	0
560	20250204	114700	86526995	2700	2700	2700	2700	0
561	20250204	114600	86526995	2700	2700	2700	2700	0
562	20250204	114500	86526995	2700	2700	2700	2700	0
563	20250204	114400	86526995	2700	2700	2700	2700	0
564	20250204	114300	86526995	2700	2700	2700	2700	0
565	20250204	114200	86526995	2700	2700	2700	2700	0
566	20250204	114100	86526995	2700	2700	2700	2700	0
567	20250204	114000	86526995	2700	2700	2700	2700	195
568	20250204	113900	86000495	2700	2700	2700	2700	37
569	20250204	113800	85900595	2700	2700	2700	2700	0
570	20250204	113700	85900595	2700	2700	2700	2700	3
571	20250204	113600	85892495	2700	2700	2700	2700	0
572	20250204	113500	85892495	2700	2700	2700	2700	0
573	20250204	113400	85892495	2700	2700	2700	2700	0
574	20250204	113300	85892495	2700	2700	2700	2700	0
575	20250204	113200	85892495	2700	2700	2700	2700	0
576	20250204	113100	85892495	2700	2700	2700	2700	0
577	20250204	113000	85892495	2700	2700	2700	2700	0
578	20250204	112900	85892495	2700	2700	2700	2700	0
579	20250204	112800	85892495	2700	2700	2700	2700	0
580	20250204	112700	85892495	2700	2700	2700	2700	0
581	20250204	112600	85892495	2700	2700	2700	2700	0
582	20250204	112500	85892495	2700	2700	2700	2700	0
583	20250204	112400	85892495	2700	2690	2700	2675	400
584	20250204	112300	84816250	2700	2700	2700	2700	0
585	20250204	112200	84816250	2700	2700	2700	2700	30
586	20250204	112100	84735250	2695	2695	2695	2695	1111
587	20250204	112000	81741105	2700	2700	2700	2700	20
588	20250204	111900	81687105	2700	2700	2700	2700	0
589	20250204	111800	81687105	2700	2700	2700	2700	1
590	20250204	111700	81684405	2700	2700	2700	2700	0
591	20250204	111600	81684405	2700	2700	2700	2700	0
592	20250204	111500	81684405	2700	2700	2700	2700	2
593	20250204	111400	81679005	2680	2680	2680	2680	0
594	20250204	111300	81679005	2680	2680	2680	2680	35
595	20250204	111200	81585205	2680	2680	2680	2680	0
596	20250204	111100	81585205	2680	2680	2680	2680	0
597	20250204	111000	81585205	2680	2680	2680	2680	0
598	20250204	110900	81585205	2680	2680	2680	2680	0
599	20250204	110800	81585205	2680	2680	2680	2680	0
600	20250204	110700	81585205	2680	2680	2680	2680	0
601	20250204	110600	81585205	2680	2680	2680	2680	0
602	20250204	110500	81585205	2680	2680	2680	2680	0
603	20250204	110400	81585205	2680	2680	2680	2680	0
604	20250204	110300	81585205	2680	2680	2680	2675	1012
605	20250204	110200	78875810	2675	2680	2680	2675	3867
606	20250204	110100	68527320	2680	2680	2680	2680	0
607	20250204	110000	68527320	2680	2680	2680	2680	0
608	20250204	105900	68527320	2680	2690	2690	2680	912
609	20250204	105800	66078420	2695	2695	2695	2695	0
610	20250204	105700	66078420	2695	2695	2695	2695	3
611	20250204	105600	66070335	2695	2695	2695	2695	0
612	20250204	105500	66070335	2695	2695	2695	2695	0
613	20250204	105400	66070335	2695	2695	2695	2695	103
614	20250204	105300	65792750	2695	2695	2695	2695	0
615	20250204	105200	65792750	2695	2695	2695	2695	0
616	20250204	105100	65792750	2695	2695	2695	2695	0
617	20250204	105000	65792750	2695	2695	2695	2695	0
618	20250204	104900	65792750	2695	2695	2695	2695	434
619	20250204	104800	64623120	2700	2700	2700	2700	159
620	20250204	104700	64193820	2705	2705	2705	2705	0
621	20250204	104600	64193820	2705	2705	2705	2705	0
622	20250204	104500	64193820	2705	2705	2705	2705	0
623	20250204	104400	64193820	2705	2705	2705	2705	0
624	20250204	104300	64193820	2705	2705	2705	2705	0
625	20250204	104200	64193820	2705	2705	2705	2705	0
626	20250204	104100	64193820	2705	2705	2705	2705	0
627	20250204	104000	64193820	2705	2705	2705	2705	0
628	20250204	103900	64193820	2705	2705	2705	2700	184
629	20250204	103800	63696110	2705	2705	2705	2705	0
630	20250204	103700	63696110	2705	2705	2705	2705	0
631	20250204	103600	63696110	2705	2705	2705	2705	0
632	20250204	103500	63696110	2705	2705	2705	2705	0
633	20250204	103400	63696110	2705	2705	2705	2705	0
634	20250204	103300	63696110	2705	2705	2705	2705	10
635	20250204	103200	63669060	2705	2705	2705	2705	0
636	20250204	103100	63669060	2705	2705	2705	2705	3
637	20250204	103000	63660945	2705	2705	2705	2705	0
638	20250204	102900	63660945	2705	2705	2705	2705	0
639	20250204	102800	63660945	2705	2705	2705	2705	0
640	20250204	102700	63660945	2705	2705	2705	2705	0
641	20250204	102600	63660945	2705	2705	2705	2705	2
642	20250204	102500	63655535	2715	2715	2715	2715	0
643	20250204	102400	63655535	2715	2715	2715	2715	0
644	20250204	102300	63655535	2715	2715	2715	2715	0
645	20250204	102200	63655535	2715	2715	2715	2715	1
646	20250204	102100	63652820	2695	2695	2695	2695	0
647	20250204	102000	63652820	2695	2695	2695	2695	0
648	20250204	101900	63652820	2695	2705	2705	2695	140
649	20250204	101800	63275420	2715	2695	2715	2695	2
650	20250204	101700	63270010	2685	2685	2685	2685	0
651	20250204	101600	63270010	2685	2685	2685	2685	0
652	20250204	101500	63270010	2685	2685	2685	2685	0
653	20250204	101400	63270010	2685	2705	2705	2685	1363
654	20250204	101300	59600520	2705	2705	2705	2705	0
655	20250204	101200	59600520	2705	2705	2705	2705	303
656	20250204	101100	58780905	2710	2710	2710	2710	5
657	20250204	101000	58767355	2720	2720	2720	2720	3
658	20250204	100900	58759195	2720	2720	2720	2720	1
659	20250204	100800	58756475	2715	2715	2715	2715	3
660	20250204	100700	58748330	2715	2715	2715	2715	0
661	20250204	100600	58748330	2715	2715	2715	2715	3
662	20250204	100500	58740185	2715	2715	2715	2715	0
663	20250204	100400	58740185	2715	2715	2715	2715	0
664	20250204	100300	58740185	2715	2715	2715	2715	1
665	20250204	100200	58737470	2710	2710	2710	2710	693
666	20250204	100100	56859440	2720	2720	2720	2720	0
667	20250204	100000	56859440	2720	2720	2720	2720	0
668	20250204	095900	56859440	2720	2720	2720	2720	14
669	20250204	095800	56821360	2730	2730	2730	2730	0
670	20250204	095700	56821360	2730	2725	2730	2725	18
671	20250204	095600	56772305	2710	2715	2715	2710	55
672	20250204	095500	56623185	2730	2730	2730	2730	17
673	20250204	095400	56576775	2710	2725	2730	2710	319
674	20250204	095300	55712155	2725	2725	2730	2725	297
675	20250204	095200	54902785	2710	2710	2710	2710	55
676	20250204	095100	54753735	2735	2735	2735	2735	0
677	20250204	095000	54753735	2735	2735	2735	2735	0
678	20250204	094900	54753735	2735	2735	2735	2735	14
679	20250204	094800	54715445	2735	2720	2735	2720	1033
680	20250204	094700	51904065	2735	2735	2735	2735	16
681	20250204	094600	51860305	2740	2740	2740	2740	0
682	20250204	094500	51860305	2740	2735	2740	2720	23
683	20250204	094400	51797330	2730	2740	2740	2730	841
684	20250204	094300	49501005	2740	2725	2740	2725	1895
685	20250204	094200	44328930	2710	2710	2710	2710	0
686	20250204	094100	44328930	2710	2710	2710	2710	1000
687	20250204	094000	41618930	2730	2730	2730	2730	0
688	20250204	093900	41618930	2730	2730	2730	2730	0
689	20250204	093800	41618930	2730	2730	2730	2730	2
690	20250204	093700	41613470	2725	2725	2725	2725	223
691	20250204	093600	41005795	2720	2720	2720	2720	2
692	20250204	093500	41000355	2725	2715	2725	2715	118
693	20250204	093400	40679125	2705	2705	2705	2705	0
694	20250204	093300	40679125	2705	2715	2715	2705	83
695	20250204	093200	40453870	2705	2705	2705	2705	39
696	20250204	093100	40348375	2705	2705	2705	2705	0
697	20250204	093000	40348375	2705	2705	2705	2705	12
698	20250204	092900	40315915	2710	2710	2710	2710	0
699	20250204	092800	40315915	2710	2710	2710	2710	0
700	20250204	092700	40315915	2710	2710	2710	2710	0
701	20250204	092600	40315915	2710	2715	2715	2710	239
702	20250204	092500	39668030	2700	2700	2700	2700	0
703	20250204	092400	39668030	2700	2705	2705	2700	238
704	20250204	092300	39025240	2730	2730	2730	2730	0
705	20250204	092200	39025240	2730	2730	2730	2730	4
706	20250204	092100	39014320	2740	2690	2740	2690	1391
707	20250204	092000	35233365	2700	2710	2710	2700	3597
708	20250204	091900	25518225	2715	2715	2715	2715	12
709	20250204	091800	25485645	2700	2700	2700	2700	702
710	20250204	091700	23590245	2700	2700	2700	2700	0
711	20250204	091600	23590245	2700	2700	2700	2700	4
712	20250204	091500	23579445	2700	2700	2700	2700	0
713	20250204	091400	23579445	2700	2700	2700	2700	0
714	20250204	091300	23579445	2700	2700	2700	2700	0
715	20250204	091200	23579445	2700	2700	2700	2700	0
716	20250204	091100	23579445	2700	2690	2700	2690	458
717	20250204	091000	22347245	2700	2700	2700	2700	0
718	20250204	090900	22347245	2700	2695	2700	2695	81
719	20250204	090800	22128645	2695	2695	2695	2695	0
720	20250204	090700	22128645	2695	2675	2700	2675	1008
721	20250204	090600	19423095	2660	2660	2660	2660	0
722	20250204	090500	19423095	2660	2685	2685	2635	4890
723	20250204	090400	6468110	2685	2685	2685	2685	61
724	20250204	090300	6304325	2695	2695	2695	2695	0
725	20250204	090200	6304325	2695	2695	2695	2695	0
726	20250204	090100	6304325	2695	2695	2695	2695	0
727	20250204	090000	6304325	2695	2645	2695	2645	2382