KissMeData/356860/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211500	673403940	12850	12850	12850	12850	319
3	20250204	211400	673403940	12850	12850	12850	12850	0
4	20250204	211300	673403940	12850	12850	12850	12850	0
5	20250204	211200	673403940	12850	12850	12850	12850	0
6	20250204	211100	673403940	12850	12850	12850	12850	0
7	20250204	211000	673403940	12850	12850	12850	12850	0
8	20250204	210900	673403940	12850	12850	12850	12850	0
9	20250204	210800	673403940	12850	12850	12850	12850	0
10	20250204	210700	673403940	12850	12850	12850	12850	0
11	20250204	210600	673403940	12850	12850	12850	12850	0
12	20250204	210500	673403940	12850	12850	12850	12850	0
13	20250204	210400	673403940	12850	12850	12850	12850	0
14	20250204	210300	673403940	12850	12850	12850	12850	0
15	20250204	210200	673403940	12850	12850	12850	12850	0
16	20250204	210100	673403940	12850	12850	12850	12850	0
17	20250204	210000	673403940	12850	12850	12850	12850	0
18	20250204	205900	673403940	12850	12850	12850	12850	0
19	20250204	205800	673403940	12850	12850	12850	12850	0
20	20250204	205700	673403940	12850	12850	12850	12850	0
21	20250204	205600	673403940	12850	12850	12850	12850	0
22	20250204	205500	673403940	12850	12850	12850	12850	0
23	20250204	205400	673403940	12850	12850	12850	12850	0
24	20250204	205300	673403940	12850	12850	12850	12850	0
25	20250204	205200	673403940	12850	12850	12850	12850	0
26	20250204	205100	673403940	12850	12850	12850	12850	0
27	20250204	205000	673403940	12850	12850	12850	12850	0
28	20250204	204900	673403940	12850	12850	12850	12850	0
29	20250204	204800	673403940	12850	12850	12850	12850	0
30	20250204	204700	673403940	12850	12850	12850	12850	0
31	20250204	204600	673403940	12850	12850	12850	12850	0
32	20250204	204500	673403940	12850	12850	12850	12850	319
33	20250204	204400	673403940	12850	12850	12850	12850	0
34	20250204	204300	673403940	12850	12850	12850	12850	0
35	20250204	204200	673403940	12850	12850	12850	12850	0
36	20250204	204100	673403940	12850	12850	12850	12850	0
37	20250204	204000	673403940	12850	12850	12850	12850	0
38	20250204	203900	673403940	12850	12850	12850	12850	0
39	20250204	203800	673403940	12850	12850	12850	12850	0
40	20250204	203700	673403940	12850	12850	12850	12850	0
41	20250204	203600	673403940	12850	12850	12850	12850	0
42	20250204	203500	673403940	12850	12850	12850	12850	0
43	20250204	203400	673403940	12850	12850	12850	12850	0
44	20250204	203300	673403940	12850	12850	12850	12850	0
45	20250204	203200	673403940	12850	12850	12850	12850	0
46	20250204	203100	673403940	12850	12850	12850	12850	0
47	20250204	203000	673403940	12850	12850	12850	12850	0
48	20250204	202900	673403940	12850	12850	12850	12850	0
49	20250204	202800	673403940	12850	12850	12850	12850	0
50	20250204	202700	673403940	12850	12850	12850	12850	0
51	20250204	202600	673403940	12850	12850	12850	12850	0
52	20250204	202500	673403940	12850	12850	12850	12850	0
53	20250204	202400	673403940	12850	12850	12850	12850	0
54	20250204	202300	673403940	12850	12850	12850	12850	0
55	20250204	202200	673403940	12850	12850	12850	12850	0
56	20250204	202100	673403940	12850	12850	12850	12850	0
57	20250204	202000	673403940	12850	12850	12850	12850	0
58	20250204	201900	673403940	12850	12850	12850	12850	0
59	20250204	201800	673403940	12850	12850	12850	12850	0
60	20250204	201700	673403940	12850	12850	12850	12850	0
61	20250204	201600	673403940	12850	12850	12850	12850	0
62	20250204	201500	673403940	12850	12850	12850	12850	319
63	20250204	201400	673403940	12850	12850	12850	12850	0
64	20250204	201300	673403940	12850	12850	12850	12850	0
65	20250204	201200	673403940	12850	12850	12850	12850	0
66	20250204	201100	673403940	12850	12850	12850	12850	0
67	20250204	201000	673403940	12850	12850	12850	12850	0
68	20250204	200900	673403940	12850	12850	12850	12850	0
69	20250204	200800	673403940	12850	12850	12850	12850	0
70	20250204	200700	673403940	12850	12850	12850	12850	0
71	20250204	200600	673403940	12850	12850	12850	12850	0
72	20250204	200500	673403940	12850	12850	12850	12850	0
73	20250204	200400	673403940	12850	12850	12850	12850	0
74	20250204	200300	673403940	12850	12850	12850	12850	0
75	20250204	200200	673403940	12850	12850	12850	12850	0
76	20250204	200100	673403940	12850	12850	12850	12850	0
77	20250204	200000	673403940	12850	12850	12850	12850	0
78	20250204	195900	673403940	12850	12850	12850	12850	0
79	20250204	195800	673403940	12850	12850	12850	12850	0
80	20250204	195700	673403940	12850	12850	12850	12850	0
81	20250204	195600	673403940	12850	12850	12850	12850	0
82	20250204	195500	673403940	12850	12850	12850	12850	0
83	20250204	195400	673403940	12850	12850	12850	12850	0
84	20250204	195300	673403940	12850	12850	12850	12850	0
85	20250204	195200	673403940	12850	12850	12850	12850	0
86	20250204	195100	673403940	12850	12850	12850	12850	0
87	20250204	195000	673403940	12850	12850	12850	12850	0
88	20250204	194900	673403940	12850	12850	12850	12850	0
89	20250204	194800	673403940	12850	12850	12850	12850	0
90	20250204	194700	673403940	12850	12850	12850	12850	0
91	20250204	194600	673403940	12850	12850	12850	12850	0
92	20250204	194500	673403940	12850	12850	12850	12850	319
93	20250204	194400	673403940	12850	12850	12850	12850	0
94	20250204	194300	673403940	12850	12850	12850	12850	0
95	20250204	194200	673403940	12850	12850	12850	12850	0
96	20250204	194100	673403940	12850	12850	12850	12850	0
97	20250204	194000	673403940	12850	12850	12850	12850	0
98	20250204	193900	673403940	12850	12850	12850	12850	0
99	20250204	193800	673403940	12850	12850	12850	12850	0
100	20250204	193700	673403940	12850	12850	12850	12850	0
101	20250204	193600	673403940	12850	12850	12850	12850	0
102	20250204	193500	673403940	12850	12850	12850	12850	0
103	20250204	193400	673403940	12850	12850	12850	12850	0
104	20250204	193300	673403940	12850	12850	12850	12850	0
105	20250204	193200	673403940	12850	12850	12850	12850	0
106	20250204	193100	673403940	12850	12850	12850	12850	0
107	20250204	193000	673403940	12850	12850	12850	12850	0
108	20250204	192900	673403940	12850	12850	12850	12850	0
109	20250204	192800	673403940	12850	12850	12850	12850	0
110	20250204	192700	673403940	12850	12850	12850	12850	0
111	20250204	192600	673403940	12850	12850	12850	12850	0
112	20250204	192500	673403940	12850	12850	12850	12850	0
113	20250204	192400	673403940	12850	12850	12850	12850	0
114	20250204	192300	673403940	12850	12850	12850	12850	0
115	20250204	192200	673403940	12850	12850	12850	12850	0
116	20250204	192100	673403940	12850	12850	12850	12850	0
117	20250204	192000	673403940	12850	12850	12850	12850	0
118	20250204	191900	673403940	12850	12850	12850	12850	0
119	20250204	191800	673403940	12850	12850	12850	12850	0
120	20250204	191700	673403940	12850	12850	12850	12850	0
121	20250204	191600	673403940	12850	12850	12850	12850	0
122	20250204	191500	673403940	12850	12850	12850	12850	319
123	20250204	191400	673403940	12850	12850	12850	12850	0
124	20250204	191300	673403940	12850	12850	12850	12850	0
125	20250204	191200	673403940	12850	12850	12850	12850	0
126	20250204	191100	673403940	12850	12850	12850	12850	0
127	20250204	191000	673403940	12850	12850	12850	12850	0
128	20250204	190900	673403940	12850	12850	12850	12850	0
129	20250204	190800	673403940	12850	12850	12850	12850	0
130	20250204	190700	673403940	12850	12850	12850	12850	0
131	20250204	190600	673403940	12850	12850	12850	12850	0
132	20250204	190500	673403940	12850	12850	12850	12850	0
133	20250204	190400	673403940	12850	12850	12850	12850	0
134	20250204	190300	673403940	12850	12850	12850	12850	0
135	20250204	190200	673403940	12850	12850	12850	12850	0
136	20250204	190100	673403940	12850	12850	12850	12850	0
137	20250204	190000	673403940	12850	12850	12850	12850	0
138	20250204	185900	673403940	12850	12850	12850	12850	0
139	20250204	185800	673403940	12850	12850	12850	12850	0
140	20250204	185700	673403940	12850	12850	12850	12850	0
141	20250204	185600	673403940	12850	12850	12850	12850	0
142	20250204	185500	673403940	12850	12850	12850	12850	0
143	20250204	185400	673403940	12850	12850	12850	12850	0
144	20250204	185300	673403940	12850	12850	12850	12850	0
145	20250204	185200	673403940	12850	12850	12850	12850	0
146	20250204	185100	673403940	12850	12850	12850	12850	0
147	20250204	185000	673403940	12850	12850	12850	12850	0
148	20250204	184900	673403940	12850	12850	12850	12850	0
149	20250204	184800	673403940	12850	12850	12850	12850	0
150	20250204	184700	673403940	12850	12850	12850	12850	0
151	20250204	184600	673403940	12850	12850	12850	12850	0
152	20250204	184500	673403940	12850	12850	12850	12850	319
153	20250204	184400	673403940	12850	12850	12850	12850	0
154	20250204	184300	673403940	12850	12850	12850	12850	0
155	20250204	184200	673403940	12850	12850	12850	12850	0
156	20250204	184100	673403940	12850	12850	12850	12850	0
157	20250204	184000	673403940	12850	12850	12850	12850	0
158	20250204	183900	673403940	12850	12850	12850	12850	0
159	20250204	183800	673403940	12850	12850	12850	12850	0
160	20250204	183700	673403940	12850	12850	12850	12850	0
161	20250204	183600	673403940	12850	12850	12850	12850	0
162	20250204	183500	673403940	12850	12850	12850	12850	0
163	20250204	183400	673403940	12850	12850	12850	12850	0
164	20250204	183300	673403940	12850	12850	12850	12850	0
165	20250204	183200	673403940	12850	12850	12850	12850	0
166	20250204	183100	673403940	12850	12850	12850	12850	0
167	20250204	183000	673403940	12850	12850	12850	12850	0
168	20250204	182900	673403940	12850	12850	12850	12850	0
169	20250204	182800	673403940	12850	12850	12850	12850	0
170	20250204	182700	673403940	12850	12850	12850	12850	0
171	20250204	182600	673403940	12850	12850	12850	12850	0
172	20250204	182500	673403940	12850	12850	12850	12850	0
173	20250204	182400	673403940	12850	12850	12850	12850	0
174	20250204	182300	673403940	12850	12850	12850	12850	0
175	20250204	182200	673403940	12850	12850	12850	12850	0
176	20250204	182100	673403940	12850	12850	12850	12850	0
177	20250204	182000	673403940	12850	12850	12850	12850	0
178	20250204	181900	673403940	12850	12850	12850	12850	0
179	20250204	181800	673403940	12850	12850	12850	12850	0
180	20250204	181700	673403940	12850	12850	12850	12850	0
181	20250204	181600	673403940	12850	12850	12850	12850	0
182	20250204	181500	673403940	12850	12850	12850	12850	319
183	20250204	181400	673403940	12850	12850	12850	12850	0
184	20250204	181300	673403940	12850	12850	12850	12850	0
185	20250204	181200	673403940	12850	12850	12850	12850	0
186	20250204	181100	673403940	12850	12850	12850	12850	0
187	20250204	181000	673403940	12850	12850	12850	12850	0
188	20250204	180900	673403940	12850	12850	12850	12850	0
189	20250204	180800	673403940	12850	12850	12850	12850	0
190	20250204	180700	673403940	12850	12850	12850	12850	0
191	20250204	180600	673403940	12850	12850	12850	12850	0
192	20250204	180500	673403940	12850	12850	12850	12850	0
193	20250204	180400	673403940	12850	12850	12850	12850	0
194	20250204	180300	673403940	12850	12850	12850	12850	0
195	20250204	180200	673403940	12850	12850	12850	12850	0
196	20250204	180100	673403940	12850	12850	12850	12850	0
197	20250204	180000	673403940	12850	12850	12850	12850	0
198	20250204	175900	673403940	12850	12850	12850	12850	0
199	20250204	175800	673403940	12850	12850	12850	12850	0
200	20250204	175700	673403940	12850	12850	12850	12850	0
201	20250204	175600	673403940	12850	12850	12850	12850	0
202	20250204	175500	673403940	12850	12850	12850	12850	0
203	20250204	175400	673403940	12850	12850	12850	12850	0
204	20250204	175300	673403940	12850	12850	12850	12850	0
205	20250204	175200	673403940	12850	12850	12850	12850	0
206	20250204	175100	673403940	12850	12850	12850	12850	0
207	20250204	175000	673403940	12850	12850	12850	12850	0
208	20250204	174900	673403940	12850	12850	12850	12850	0
209	20250204	174800	673403940	12850	12850	12850	12850	0
210	20250204	174700	673403940	12850	12850	12850	12850	0
211	20250204	174600	673403940	12850	12850	12850	12850	0
212	20250204	174500	673403940	12850	12850	12850	12850	319
213	20250204	174400	673403940	12850	12850	12850	12850	0
214	20250204	174300	673403940	12850	12850	12850	12850	0
215	20250204	174200	673403940	12850	12850	12850	12850	0
216	20250204	174100	673403940	12850	12850	12850	12850	0
217	20250204	174000	673403940	12850	12850	12850	12850	0
218	20250204	173900	673403940	12850	12850	12850	12850	0
219	20250204	173800	673403940	12850	12850	12850	12850	0
220	20250204	173700	673403940	12850	12850	12850	12850	0
221	20250204	173600	673403940	12850	12850	12850	12850	0
222	20250204	173500	673403940	12850	12850	12850	12850	0
223	20250204	173400	673403940	12850	12850	12850	12850	0
224	20250204	173300	673403940	12850	12850	12850	12850	0
225	20250204	173200	673403940	12850	12850	12850	12850	0
226	20250204	173100	673403940	12850	12850	12850	12850	0
227	20250204	173000	673403940	12850	12850	12850	12850	0
228	20250204	172900	673403940	12850	12850	12850	12850	0
229	20250204	172800	673403940	12850	12850	12850	12850	0
230	20250204	172700	673403940	12850	12850	12850	12850	0
231	20250204	172600	673403940	12850	12850	12850	12850	0
232	20250204	172500	673403940	12850	12850	12850	12850	0
233	20250204	172400	673403940	12850	12850	12850	12850	0
234	20250204	172300	673403940	12850	12850	12850	12850	0
235	20250204	172200	673403940	12850	12850	12850	12850	0
236	20250204	172100	673403940	12850	12850	12850	12850	0
237	20250204	172000	673403940	12850	12850	12850	12850	0
238	20250204	171900	673403940	12850	12850	12850	12850	0
239	20250204	171800	673403940	12850	12850	12850	12850	0
240	20250204	171700	673403940	12850	12850	12850	12850	0
241	20250204	171600	673403940	12850	12850	12850	12850	0
242	20250204	171500	673403940	12850	12850	12850	12850	319
243	20250204	171400	673403940	12850	12850	12850	12850	0
244	20250204	171300	673403940	12850	12850	12850	12850	0
245	20250204	171200	673403940	12850	12850	12850	12850	0
246	20250204	171100	673403940	12850	12850	12850	12850	0
247	20250204	171000	673403940	12850	12850	12850	12850	0
248	20250204	170900	673403940	12850	12850	12850	12850	0
249	20250204	170800	673403940	12850	12850	12850	12850	0
250	20250204	170700	673403940	12850	12850	12850	12850	0
251	20250204	170600	673403940	12850	12850	12850	12850	0
252	20250204	170500	673403940	12850	12850	12850	12850	0
253	20250204	170400	673403940	12850	12850	12850	12850	0
254	20250204	170300	673403940	12850	12850	12850	12850	0
255	20250204	170200	673403940	12850	12850	12850	12850	0
256	20250204	170100	673403940	12850	12850	12850	12850	0
257	20250204	170000	673403940	12850	12850	12850	12850	0
258	20250204	165900	673403940	12850	12850	12850	12850	0
259	20250204	165800	673403940	12850	12850	12850	12850	0
260	20250204	165700	673403940	12850	12850	12850	12850	0
261	20250204	165600	673403940	12850	12850	12850	12850	0
262	20250204	165500	673403940	12850	12850	12850	12850	0
263	20250204	165400	673403940	12850	12850	12850	12850	0
264	20250204	165300	673403940	12850	12850	12850	12850	0
265	20250204	165200	673403940	12850	12850	12850	12850	0
266	20250204	165100	673403940	12850	12850	12850	12850	0
267	20250204	165000	673403940	12850	12850	12850	12850	0
268	20250204	164900	673403940	12850	12850	12850	12850	0
269	20250204	164800	673403940	12850	12850	12850	12850	0
270	20250204	164700	673403940	12850	12850	12850	12850	0
271	20250204	164600	673403940	12850	12850	12850	12850	0
272	20250204	164500	673403940	12850	12850	12850	12850	319
273	20250204	164400	673403940	12850	12850	12850	12850	0
274	20250204	164300	673403940	12850	12850	12850	12850	0
275	20250204	164200	673403940	12850	12850	12850	12850	0
276	20250204	164100	673403940	12850	12850	12850	12850	0
277	20250204	164000	673403940	12850	12850	12850	12850	0
278	20250204	163900	673403940	12850	12850	12850	12850	0
279	20250204	163800	673403940	12850	12850	12850	12850	0
280	20250204	163700	673403940	12850	12850	12850	12850	0
281	20250204	163600	673403940	12850	12850	12850	12850	0
282	20250204	163500	673403940	12850	12850	12850	12850	0
283	20250204	163400	673403940	12850	12850	12850	12850	0
284	20250204	163300	673403940	12850	12850	12850	12850	0
285	20250204	163200	673403940	12850	12850	12850	12850	0
286	20250204	163100	673403940	12850	12850	12850	12850	0
287	20250204	163000	673403940	12850	12850	12850	12850	0
288	20250204	162900	673403940	12850	12850	12850	12850	0
289	20250204	162800	673403940	12850	12850	12850	12850	0
290	20250204	162700	673403940	12850	12850	12850	12850	0
291	20250204	162600	673403940	12850	12850	12850	12850	0
292	20250204	162500	673403940	12850	12850	12850	12850	0
293	20250204	162400	673403940	12850	12850	12850	12850	0
294	20250204	162300	673403940	12850	12850	12850	12850	0
295	20250204	162200	673403940	12850	12850	12850	12850	0
296	20250204	162100	673403940	12850	12850	12850	12850	0
297	20250204	162000	673403940	12850	12850	12850	12850	0
298	20250204	161900	673403940	12850	12850	12850	12850	0
299	20250204	161800	673403940	12850	12850	12850	12850	0
300	20250204	161700	673403940	12850	12850	12850	12850	0
301	20250204	161600	673403940	12850	12850	12850	12850	0
302	20250204	161500	673403940	12850	12850	12850	12850	319
303	20250204	161400	673403940	12850	12850	12850	12850	0
304	20250204	161300	673403940	12850	12850	12850	12850	0
305	20250204	161200	673403940	12850	12850	12850	12850	0
306	20250204	161100	673403940	12850	12850	12850	12850	0
307	20250204	161000	673403940	12850	12850	12850	12850	0
308	20250204	160900	673403940	12850	12850	12850	12850	0
309	20250204	160800	673403940	12850	12850	12850	12850	0
310	20250204	160700	673403940	12850	12850	12850	12850	0
311	20250204	160600	673403940	12850	12850	12850	12850	0
312	20250204	160500	673403940	12850	12850	12850	12850	0
313	20250204	160400	673403940	12850	12850	12850	12850	0
314	20250204	160300	673403940	12850	12850	12850	12850	0
315	20250204	160200	673403940	12850	12850	12850	12850	0
316	20250204	160100	673403940	12850	12850	12850	12850	0
317	20250204	160000	673403940	12850	12850	12850	12850	0
318	20250204	155900	673403940	12850	12850	12850	12850	0
319	20250204	155800	673403940	12850	12850	12850	12850	0
320	20250204	155700	673403940	12850	12850	12850	12850	0
321	20250204	155600	673403940	12850	12850	12850	12850	0
322	20250204	155500	673403940	12850	12850	12850	12850	0
323	20250204	155400	673403940	12850	12850	12850	12850	0
324	20250204	155300	673403940	12850	12850	12850	12850	0
325	20250204	155200	673403940	12850	12850	12850	12850	0
326	20250204	155100	673403940	12850	12850	12850	12850	0
327	20250204	155000	673403940	12850	12850	12850	12850	0
328	20250204	154900	673403940	12850	12850	12850	12850	0
329	20250204	154800	673403940	12850	12850	12850	12850	0
330	20250204	154700	673403940	12850	12850	12850	12850	0
331	20250204	154600	673403940	12850	12850	12850	12850	0
332	20250204	154500	673403940	12850	12850	12850	12850	319
333	20250204	154400	673403940	12850	12850	12850	12850	0
334	20250204	154300	673403940	12850	12850	12850	12850	0
335	20250204	154200	673403940	12850	12850	12850	12850	0
336	20250204	154100	673403940	12850	12850	12850	12850	0
337	20250204	154000	673403940	12850	12850	12850	12850	0
338	20250204	153900	673403940	12850	12850	12850	12850	0
339	20250204	153800	673403940	12850	12850	12850	12850	0
340	20250204	153700	673403940	12850	12850	12850	12850	0
341	20250204	153600	673403940	12850	12850	12850	12850	0
342	20250204	153500	673403940	12850	12850	12850	12850	0
343	20250204	153400	673403940	12850	12850	12850	12850	0
344	20250204	153300	673403940	12850	12850	12850	12850	0
345	20250204	153200	673403940	12850	12850	12850	12850	0
346	20250204	153100	673403940	12850	12850	12850	12850	0
347	20250204	153000	673403940	12850	12850	12850	12850	319
348	20250204	152900	669304790	12800	12800	12800	12800	0
349	20250204	152800	669304790	12800	12800	12800	12800	0
350	20250204	152700	669304790	12800	12800	12800	12800	0
351	20250204	152600	669304790	12800	12800	12800	12800	0
352	20250204	152500	669304790	12800	12800	12800	12800	0
353	20250204	152400	669304790	12800	12800	12800	12800	0
354	20250204	152300	669304790	12800	12800	12800	12800	0
355	20250204	152200	669304790	12800	12800	12800	12800	0
356	20250204	152100	669304790	12800	12800	12800	12800	0
357	20250204	152000	669304790	12800	12800	12800	12800	0
358	20250204	151900	669304790	12800	12750	12850	12730	725
359	20250204	151800	660031860	12780	12780	12780	12780	0
360	20250204	151700	660031860	12780	12780	12780	12780	1
361	20250204	151600	660019080	12730	12780	12780	12730	1002
362	20250204	151500	647248560	12780	12780	12780	12780	0
363	20250204	151400	647248560	12780	12780	12780	12780	24
364	20250204	151300	646941840	12780	12780	12780	12780	39
365	20250204	151200	646443420	12780	12780	12780	12780	11
366	20250204	151100	646302840	12780	12790	12790	12770	152
367	20250204	151000	644360720	12790	12790	12790	12790	0
368	20250204	150900	644360720	12790	12780	12790	12780	38
369	20250204	150800	643874740	12780	12780	12780	12780	1
370	20250204	150700	643861960	12780	12780	12780	12780	56
371	20250204	150600	643146280	12780	12770	12780	12770	337
372	20250204	150500	638840500	12770	12770	12770	12770	0
373	20250204	150400	638840500	12770	12770	12770	12770	1
374	20250204	150300	638827730	12760	12760	12760	12760	1
375	20250204	150200	638814970	12780	12780	12780	12780	19
376	20250204	150100	638572150	12780	12780	12780	12780	1
377	20250204	150000	638559370	12760	12780	12780	12760	9
378	20250204	145900	638444510	12780	12780	12780	12780	22
379	20250204	145800	638163350	12780	12780	12780	12780	0
380	20250204	145700	638163350	12780	12780	12780	12780	15
381	20250204	145600	637971650	12780	12780	12780	12780	1
382	20250204	145500	637958870	12790	12790	12790	12790	0
383	20250204	145400	637958870	12790	12790	12790	12790	0
384	20250204	145300	637958870	12790	12790	12790	12790	1
385	20250204	145200	637946080	12800	12790	12800	12790	12
386	20250204	145100	637792500	12800	12790	12800	12790	498
387	20250204	145000	631422920	12790	12780	12790	12780	512
388	20250204	144900	624879080	12780	12780	12780	12780	0
389	20250204	144800	624879080	12780	12750	12780	12750	2
390	20250204	144700	624853550	12780	12780	12780	12780	0
391	20250204	144600	624853550	12780	12780	12780	12780	0
392	20250204	144500	624853550	12780	12780	12780	12780	1
393	20250204	144400	624840770	12780	12780	12780	12780	0
394	20250204	144300	624840770	12780	12780	12780	12780	100
395	20250204	144200	623562770	12750	12760	12760	12750	1731
396	20250204	144100	601485920	12780	12780	12780	12780	188
397	20250204	144000	599083280	12790	12780	12790	12750	920
398	20250204	143900	587337120	12790	12790	12790	12790	7
399	20250204	143800	587247590	12800	12780	12800	12780	2
400	20250204	143700	587222010	12800	12800	12800	12800	1
401	20250204	143600	587209210	12780	12780	12780	12780	1
402	20250204	143500	587196430	12800	12800	12800	12800	0
403	20250204	143400	587196430	12800	12820	12840	12800	116
404	20250204	143300	585709390	12850	12850	12850	12850	10
405	20250204	143200	585580890	12880	12880	12880	12880	0
406	20250204	143100	585580890	12880	12880	12880	12880	0
407	20250204	143000	585580890	12880	12880	12880	12880	0
408	20250204	142900	585580890	12880	12880	12880	12820	51
409	20250204	142800	584926950	12820	12820	12820	12820	42
410	20250204	142700	584388510	12890	12820	12890	12820	79
411	20250204	142600	583375660	12820	12820	12820	12820	237
412	20250204	142500	580337320	12820	12820	12820	12820	0
413	20250204	142400	580337320	12820	12810	12820	12810	123
414	20250204	142300	578760530	12830	12830	12830	12830	0
415	20250204	142200	578760530	12830	12830	12830	12830	1
416	20250204	142100	578747700	12740	12740	12740	12740	0
417	20250204	142000	578747700	12740	12780	12790	12740	443
418	20250204	141900	573093570	12840	12790	12840	12780	48
419	20250204	141800	572479620	12840	12840	12840	12840	73
420	20250204	141700	571542300	12780	12780	12780	12780	11
421	20250204	141600	571401720	12840	12840	12840	12840	0
422	20250204	141500	571401720	12840	12780	12840	12780	8
423	20250204	141400	571299420	12780	12840	12840	12780	151
424	20250204	141300	569369380	12780	12780	12780	12780	0
425	20250204	141200	569369380	12780	12780	12780	12780	10
426	20250204	141100	569241580	12840	12840	12840	12840	2
427	20250204	141000	569215900	12840	12840	12840	12840	0
428	20250204	140900	569215900	12840	12800	12840	12790	137
429	20250204	140800	567462360	12860	12860	12860	12860	1
430	20250204	140700	567449500	12800	12820	12830	12800	1402
431	20250204	140600	549486440	12820	12820	12820	12820	0
432	20250204	140500	549486440	12820	12900	12900	12820	194
433	20250204	140400	546996600	12850	12900	12910	12850	264
434	20250204	140300	543597720	12900	12900	12900	12900	1
435	20250204	140200	543584820	12900	12900	12900	12900	1
436	20250204	140100	543571920	12910	12910	12910	12910	0
437	20250204	140000	543571920	12910	12910	12910	12910	0
438	20250204	135900	543571920	12910	12910	12910	12910	0
439	20250204	135800	543571920	12910	12910	12910	12910	60
440	20250204	135700	542797320	12910	12910	12910	12910	2
441	20250204	135600	542771500	12930	12930	12930	12930	0
442	20250204	135500	542771500	12930	12930	12930	12930	0
443	20250204	135400	542771500	12930	12930	12930	12930	0
444	20250204	135300	542771500	12930	12920	12930	12920	43
445	20250204	135200	542215930	12930	12930	12930	12930	0
446	20250204	135100	542215930	12930	12930	12930	12930	0
447	20250204	135000	542215930	12930	12930	12930	12930	0
448	20250204	134900	542215930	12930	12930	12930	12930	0
449	20250204	134800	542215930	12930	12930	12930	12930	10
450	20250204	134700	542086630	12930	12930	12930	12930	128
451	20250204	134600	540431590	12930	12850	12930	12850	21
452	20250204	134500	540161660	12930	12850	12930	12850	245
453	20250204	134400	537009810	12850	12930	12930	12850	2
454	20250204	134300	536984030	12900	12900	12900	12900	86
455	20250204	134200	535874630	12900	12900	12900	12900	0
456	20250204	134100	535874630	12900	12900	12900	12900	0
457	20250204	134000	535874630	12900	12900	12900	12900	0
458	20250204	133900	535874630	12900	12840	12900	12840	11
459	20250204	133800	535733330	12910	12910	12910	12910	1
460	20250204	133700	535720420	12830	12910	12910	12830	1100
461	20250204	133600	521592800	12910	12910	12910	12910	0
462	20250204	133500	521592800	12910	12910	12910	12910	0
463	20250204	133400	521592800	12910	12930	12930	12910	365
464	20250204	133300	516879650	12930	12920	12930	12920	52
465	20250204	133200	516207800	12910	12910	12910	12910	265
466	20250204	133100	512786650	12910	12910	12910	12910	0
467	20250204	133000	512786650	12910	12910	12910	12910	0
468	20250204	132900	512786650	12910	12910	12910	12910	0
469	20250204	132800	512786650	12910	12910	12910	12910	0
470	20250204	132700	512786650	12910	12900	12910	12900	76
471	20250204	132600	511806240	12830	12840	12840	12830	34
472	20250204	132500	511370010	12900	12900	12900	12900	0
473	20250204	132400	511370010	12900	12900	12900	12900	0
474	20250204	132300	511370010	12900	12870	12900	12830	708
475	20250204	132200	502281930	12870	12920	12920	12870	251
476	20250204	132100	499049060	12930	12930	12930	12930	0
477	20250204	132000	499049060	12930	12890	12930	12880	295
478	20250204	131900	495248140	12930	12930	12930	12930	5
479	20250204	131800	495183490	12930	12930	12930	12930	0
480	20250204	131700	495183490	12930	12930	12930	12930	51
481	20250204	131600	494524060	12930	12900	12930	12890	12
482	20250204	131500	494369240	12930	12930	12930	12930	10
483	20250204	131400	494239940	12930	12930	12930	12930	0
484	20250204	131300	494239940	12930	12930	12930	12930	0
485	20250204	131200	494239940	12930	12930	12930	12930	3
486	20250204	131100	494201150	12930	12930	12930	12930	1
487	20250204	131000	494188220	12900	12900	12900	12900	0
488	20250204	130900	494188220	12900	12900	12900	12900	77
489	20250204	130800	493194920	12900	12900	12900	12900	3
490	20250204	130700	493156220	12900	12900	12900	12900	57
491	20250204	130600	492420920	12900	12930	12930	12900	51
492	20250204	130500	491762900	12930	12930	12930	12930	1
493	20250204	130400	491749970	12940	12940	12940	12940	0
494	20250204	130300	491749970	12940	12940	12940	12940	0
495	20250204	130200	491749970	12940	12940	12940	12940	0
496	20250204	130100	491749970	12940	12890	12940	12890	101
497	20250204	130000	490448030	12890	12890	12890	12890	169
498	20250204	125900	488269620	12930	12940	12940	12930	21
499	20250204	125800	487998080	12920	12910	12920	12900	991
500	20250204	125700	475207870	12940	12940	12940	12940	1
501	20250204	125600	475194930	12950	12950	12950	12950	0
502	20250204	125500	475194930	12950	12950	12950	12950	0
503	20250204	125400	475194930	12950	12920	12950	12920	12
504	20250204	125300	475039860	12920	12920	12920	12920	2
505	20250204	125200	475014020	12920	12920	12920	12920	11
506	20250204	125100	474871900	12920	12920	12920	12920	0
507	20250204	125000	474871900	12920	12920	12920	12920	128
508	20250204	124900	473218140	12950	12950	12950	12950	0
509	20250204	124800	473218140	12950	12950	12950	12950	1
510	20250204	124700	473205190	12920	12920	12920	12920	0
511	20250204	124600	473205190	12920	12920	12920	12920	20
512	20250204	124500	472946790	12920	12940	12940	12920	980
513	20250204	124400	460281010	12950	12950	12950	12950	70
514	20250204	124300	459374510	12960	12960	12960	12960	0
515	20250204	124200	459374510	12960	12960	12960	12960	0
516	20250204	124100	459374510	12960	12960	12960	12960	21
517	20250204	124000	459102350	12980	12980	12980	12980	0
518	20250204	123900	459102350	12980	12980	12980	12970	35
519	20250204	123800	458648380	12980	12980	12980	12980	6
520	20250204	123700	458570500	12980	12980	12980	12980	0
521	20250204	123600	458570500	12980	12970	12980	12970	90
522	20250204	123500	457403170	12990	12990	12990	12990	3
523	20250204	123400	457364200	12990	12970	12990	12970	18
524	20250204	123300	457130710	12970	12970	12970	12970	56
525	20250204	123200	456404390	12970	12980	12980	12970	46
526	20250204	123100	455807430	12980	12970	12980	12970	7
527	20250204	123000	455716630	12970	12970	12970	12970	0
528	20250204	122900	455716630	12970	12970	12970	12970	19
529	20250204	122800	455470200	12970	12970	12970	12970	14
530	20250204	122700	455288620	12970	12970	12970	12970	0
531	20250204	122600	455288620	12970	12970	12970	12970	0
532	20250204	122500	455288620	12970	12970	12970	12970	61
533	20250204	122400	454497450	12980	12980	12980	12980	0
534	20250204	122300	454497450	12980	12980	12980	12980	29
535	20250204	122200	454121030	12980	12980	12980	12980	73
536	20250204	122100	453173490	12980	12980	12980	12980	0
537	20250204	122000	453173490	12980	12980	12980	12980	0
538	20250204	121900	453173490	12980	12980	12980	12980	0
539	20250204	121800	453173490	12980	12980	12980	12980	0
540	20250204	121700	453173490	12980	12980	12980	12980	2
541	20250204	121600	453147530	12980	12970	12980	12970	100
542	20250204	121500	451850320	12970	12960	12970	12960	121
543	20250204	121400	450282140	12960	12960	12960	12960	1
544	20250204	121300	450269180	12930	12930	12930	12930	100
545	20250204	121200	448976180	12960	12960	12960	12960	0
546	20250204	121100	448976180	12960	12960	12960	12960	0
547	20250204	121000	448976180	12960	12960	12960	12960	0
548	20250204	120900	448976180	12960	12960	12960	12960	0
549	20250204	120800	448976180	12960	12960	12960	12960	0
550	20250204	120700	448976180	12960	12960	12960	12960	1
551	20250204	120600	448963220	12970	12970	12970	12970	0
552	20250204	120500	448963220	12970	12970	12970	12970	0
553	20250204	120400	448963220	12970	12970	12970	12970	0
554	20250204	120300	448963220	12970	12970	12970	12970	0
555	20250204	120200	448963220	12970	12960	12970	12960	11
556	20250204	120100	448820650	12970	12970	12970	12970	0
557	20250204	120000	448820650	12970	12970	12970	12970	0
558	20250204	115900	448820650	12970	12970	12970	12970	1
559	20250204	115800	448807680	12930	12930	12930	12930	100
560	20250204	115700	447514680	12920	12920	12920	12920	0
561	20250204	115600	447514680	12920	12920	12920	12920	53
562	20250204	115500	446829920	12980	12920	12980	12920	50
563	20250204	115400	446183380	12930	12930	12930	12930	50
564	20250204	115300	445536880	12930	12930	12930	12930	36
565	20250204	115200	445071400	12940	12930	12940	12910	139
566	20250204	115100	443275200	12940	12940	12940	12940	64
567	20250204	115000	442447040	12990	12990	12990	12990	0
568	20250204	114900	442447040	12990	12950	12990	12940	101
569	20250204	114800	441139780	13000	13000	13000	13000	0
570	20250204	114700	441139780	13000	13000	13000	13000	0
571	20250204	114600	441139780	13000	13000	13000	13000	0
572	20250204	114500	441139780	13000	13000	13000	13000	0
573	20250204	114400	441139780	13000	13000	13000	13000	1
574	20250204	114300	441126780	12990	12990	12990	12990	0
575	20250204	114200	441126780	12990	12990	12990	12990	15
576	20250204	114100	440931930	12990	12990	12990	12990	0
577	20250204	114000	440931930	12990	12990	12990	12990	55
578	20250204	113900	440217480	12990	12990	12990	12990	74
579	20250204	113800	439256220	12990	12990	12990	12990	0
580	20250204	113700	439256220	12990	12990	12990	12990	0
581	20250204	113600	439256220	12990	12990	12990	12990	0
582	20250204	113500	439256220	12990	12980	12990	12940	284
583	20250204	113400	435569470	12960	12980	12980	12960	4
584	20250204	113300	435517590	12980	12980	12980	12980	10
585	20250204	113200	435387790	12980	12980	12980	12980	7
586	20250204	113100	435296930	12990	12990	12990	12990	0
587	20250204	113000	435296930	12990	12990	12990	12990	0
588	20250204	112900	435296930	12990	12990	12990	12990	1
589	20250204	112800	435283940	12980	12980	12980	12980	12
590	20250204	112700	435128180	13000	13000	13000	13000	0
591	20250204	112600	435128180	13000	13000	13000	13000	0
592	20250204	112500	435128180	13000	12970	13000	12970	11
593	20250204	112400	434985480	13000	12990	13000	12960	140
594	20250204	112300	433169170	12990	12990	12990	12990	63
595	20250204	112200	432350800	13000	13000	13000	13000	0
596	20250204	112100	432350800	13000	13000	13000	13000	0
597	20250204	112000	432350800	13000	13000	13000	13000	0
598	20250204	111900	432350800	13000	12990	13000	12990	50
599	20250204	111800	431701290	12990	12990	12990	12990	1
600	20250204	111700	431688300	12990	12990	12990	12960	99
601	20250204	111600	430403730	12990	12990	12990	12990	2
602	20250204	111500	430377750	12990	12990	12990	12990	19
603	20250204	111400	430130940	12990	12990	12990	12990	0
604	20250204	111300	430130940	12990	12990	12990	12990	21
605	20250204	111200	429858150	12930	12930	12930	12930	0
606	20250204	111100	429858150	12930	12930	12930	12930	1
607	20250204	111000	429845220	12990	12990	12990	12990	5
608	20250204	110900	429780270	13000	13000	13000	13000	0
609	20250204	110800	429780270	13000	13000	13000	13000	1
610	20250204	110700	429767270	12990	12970	12990	12970	200
611	20250204	110600	427171710	12990	12990	12990	12990	0
612	20250204	110500	427171710	12990	12990	12990	12990	0
613	20250204	110400	427171710	12990	12990	12990	12990	21
614	20250204	110300	426898920	12990	12990	12990	12990	28
615	20250204	110200	426535200	12990	12990	12990	12990	0
616	20250204	110100	426535200	12990	12990	12990	12990	0
617	20250204	110000	426535200	12990	12990	12990	12990	0
618	20250204	105900	426535200	12990	12990	12990	12990	12
619	20250204	105800	426379320	12990	12990	12990	12990	0
620	20250204	105700	426379320	12990	12910	12990	12910	4
621	20250204	105600	426327440	12990	12990	12990	12990	0
622	20250204	105500	426327440	12990	12990	12990	12990	0
623	20250204	105400	426327440	12990	12990	12990	12990	12
624	20250204	105300	426171560	12900	12900	12900	12900	0
625	20250204	105200	426171560	12900	12900	12900	12900	1
626	20250204	105100	426158660	12910	12910	12910	12910	237
627	20250204	105000	423098990	12910	12910	12910	12910	70
628	20250204	104900	422195290	12910	12920	12920	12910	34
629	20250204	104800	421756050	12920	12920	12920	12920	60
630	20250204	104700	420980850	12920	12920	12920	12920	0
631	20250204	104600	420980850	12920	12940	12940	12920	147
632	20250204	104500	419080700	12940	12940	12940	12940	53
633	20250204	104400	418394880	12950	12970	13000	12950	854
634	20250204	104300	407328630	12970	12970	12970	12970	0
635	20250204	104200	407328630	12970	13000	13000	12970	55
636	20250204	104100	406615070	13000	13000	13000	13000	1
637	20250204	104000	406602070	12960	12960	12960	12960	0
638	20250204	103900	406602070	12960	12980	12980	12960	38
639	20250204	103800	406109550	13010	13000	13010	13000	386
640	20250204	103700	401091520	13010	13010	13010	13010	0
641	20250204	103600	401091520	13010	13010	13010	13010	0
642	20250204	103500	401091520	13010	13010	13010	13000	37
643	20250204	103400	400610200	13000	13000	13000	13000	6
644	20250204	103300	400532200	13000	13020	13020	13000	142
645	20250204	103200	398685980	13020	13020	13020	13020	1
646	20250204	103100	398672960	13030	13030	13030	13000	73
647	20250204	103000	397723270	13030	13030	13030	13030	30
648	20250204	102900	397332370	13050	13050	13050	13050	0
649	20250204	102800	397332370	13050	13050	13050	13050	0
650	20250204	102700	397332370	13050	13050	13050	13050	42
651	20250204	102600	396784270	13050	13050	13050	13050	0
652	20250204	102500	396784270	13050	13040	13050	13040	1000
653	20250204	102400	383735610	13040	12990	13040	12990	30
654	20250204	102300	383344760	13040	12980	13040	12980	11
655	20250204	102200	383201920	13030	12980	13030	12980	192
656	20250204	102100	380702660	13000	13000	13000	13000	4
657	20250204	102000	380650660	12950	13030	13030	12950	332
658	20250204	101900	376328700	13040	13030	13050	13030	4
659	20250204	101800	376276550	13050	13050	13050	13030	33
660	20250204	101700	375845960	13050	13030	13050	13030	31
661	20250204	101600	375442010	13050	13000	13050	13000	23
662	20250204	101500	375142960	13050	12990	13050	12990	832
663	20250204	101400	364329120	12990	12990	12990	12990	0
664	20250204	101300	364329120	12990	12970	12990	12930	415
665	20250204	101200	358958950	12990	12970	12990	12970	5
666	20250204	101100	358894040	13000	13000	13000	13000	0
667	20250204	101000	358894040	13000	13000	13000	12970	59
668	20250204	100900	358128720	12980	12980	12980	12980	518
669	20250204	100800	351405080	13000	13000	13000	12980	113
670	20250204	100700	349937480	13000	12990	13000	12990	276
671	20250204	100600	346351780	12990	12990	13000	12990	77
672	20250204	100500	345350850	13040	13040	13040	13040	1
673	20250204	100400	345337810	13050	13050	13050	13050	0
674	20250204	100300	345337810	13050	13050	13050	13050	5
675	20250204	100200	345272560	13050	13010	13050	12980	1503
676	20250204	100100	325743010	13010	13010	13010	13010	9
677	20250204	100000	325625920	13040	13040	13040	13040	80
678	20250204	095900	324582720	13030	13030	13030	13030	450
679	20250204	095800	318719220	13040	13050	13050	13040	103
680	20250204	095700	317375770	13050	13030	13050	13030	864
681	20250204	095600	306112080	13030	13030	13030	13030	3
682	20250204	095500	306072990	13040	13040	13040	13040	1
683	20250204	095400	306059950	13010	13030	13040	13010	903
684	20250204	095300	294293840	13010	13020	13030	13000	506
685	20250204	095200	287715700	13000	13020	13030	13000	604
686	20250204	095100	279859180	13030	13020	13030	13010	98
687	20250204	095000	278583410	13030	13030	13030	13030	1
688	20250204	094900	278570380	13030	13020	13040	13020	1159
689	20250204	094800	263478070	13020	13020	13020	13020	1
690	20250204	094700	263465050	12990	13010	13010	12990	102
691	20250204	094600	262140050	13000	13000	13000	13000	11
692	20250204	094500	261997050	12970	13020	13020	12970	534
693	20250204	094400	255062900	13020	13010	13030	13010	97
694	20250204	094300	253800560	13030	13030	13030	13030	2
695	20250204	094200	253774500	13020	13020	13020	13020	71
696	20250204	094100	252850080	13020	13020	13020	13020	8
697	20250204	094000	252745920	13000	13010	13020	13000	384
698	20250204	093900	247751860	13010	12990	13010	12990	1335
699	20250204	093800	230399850	12980	12980	12980	12980	68
700	20250204	093700	229517210	12980	12980	12980	12970	515
701	20250204	093600	222834410	12970	12930	12970	12930	404
702	20250204	093500	217594570	12930	12940	12980	12930	1327
703	20250204	093400	200395830	12940	12940	12940	12930	553
704	20250204	093300	193240210	12930	12890	12930	12880	890
705	20250204	093200	181768690	12910	12910	12910	12910	190
706	20250204	093100	179315790	12910	12920	12920	12910	331
707	20250204	093000	175039330	12920	12940	12950	12920	114
708	20250204	092900	173564350	12920	12950	12950	12920	501
709	20250204	092800	167076430	12950	12950	12950	12920	374
710	20250204	092700	162235350	12950	12930	12950	12930	442
711	20250204	092600	156512110	12920	12890	12920	12890	1146
712	20250204	092500	141725630	12890	12870	12890	12810	1207
713	20250204	092400	126179850	12870	12860	12870	12860	653
714	20250204	092300	117781620	12870	12870	12870	12800	227
715	20250204	092200	114861740	12860	12830	12860	12800	2042
716	20250204	092100	88653690	12820	12830	12830	12820	183
717	20250204	092000	86307620	12830	12800	12830	12800	333
718	20250204	091900	82042370	12850	12850	12860	12850	232
719	20250204	091800	79061050	12850	12860	12860	12850	345
720	20250204	091700	74624580	12860	12810	12860	12800	1301
721	20250204	091600	57928760	12810	12750	12810	12750	1285
722	20250204	091500	41497300	12750	12710	12750	12710	370
723	20250204	091400	36789840	12730	12710	12730	12710	10
724	20250204	091300	36662570	12700	12690	12700	12680	286
725	20250204	091200	33035690	12700	12630	12700	12630	440
726	20250204	091100	27466280	12630	12610	12640	12610	12
727	20250204	091000	27314720	12640	12640	12640	12640	33
728	20250204	090900	26897600	12640	12640	12640	12640	15
729	20250204	090800	26708000	12580	12640	12640	12580	23
730	20250204	090700	26417700	12640	12590	12640	12580	152
731	20250204	090600	24501840	12580	12640	12640	12580	149
732	20250204	090500	22622320	12650	12660	12660	12650	16
733	20250204	090400	22419900	12660	12640	12660	12640	121
734	20250204	090300	20889320	12570	12570	12570	12570	0
735	20250204	090200	20889320	12570	12680	12680	12570	64
736	20250204	090100	20083280	12680	12740	12770	12680	556
737	20250204	090000	13029010	12730	12570	12730	12570	1033