KissMeData/199480/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203100	812037490	5380	5380	5380	5380	1651
3	20250204	203000	812037490	5380	5380	5380	5380	0
4	20250204	202900	812037490	5380	5380	5380	5380	0
5	20250204	202800	812037490	5380	5380	5380	5380	0
6	20250204	202700	812037490	5380	5380	5380	5380	0
7	20250204	202600	812037490	5380	5380	5380	5380	0
8	20250204	202500	812037490	5380	5380	5380	5380	0
9	20250204	202400	812037490	5380	5380	5380	5380	0
10	20250204	202300	812037490	5380	5380	5380	5380	0
11	20250204	202200	812037490	5380	5380	5380	5380	0
12	20250204	202100	812037490	5380	5380	5380	5380	0
13	20250204	202000	812037490	5380	5380	5380	5380	0
14	20250204	201900	812037490	5380	5380	5380	5380	0
15	20250204	201800	812037490	5380	5380	5380	5380	0
16	20250204	201700	812037490	5380	5380	5380	5380	0
17	20250204	201600	812037490	5380	5380	5380	5380	0
18	20250204	201500	812037490	5380	5380	5380	5380	0
19	20250204	201400	812037490	5380	5380	5380	5380	0
20	20250204	201300	812037490	5380	5380	5380	5380	0
21	20250204	201200	812037490	5380	5380	5380	5380	0
22	20250204	201100	812037490	5380	5380	5380	5380	0
23	20250204	201000	812037490	5380	5380	5380	5380	0
24	20250204	200900	812037490	5380	5380	5380	5380	0
25	20250204	200800	812037490	5380	5380	5380	5380	0
26	20250204	200700	812037490	5380	5380	5380	5380	0
27	20250204	200600	812037490	5380	5380	5380	5380	0
28	20250204	200500	812037490	5380	5380	5380	5380	0
29	20250204	200400	812037490	5380	5380	5380	5380	0
30	20250204	200300	812037490	5380	5380	5380	5380	0
31	20250204	200200	812037490	5380	5380	5380	5380	0
32	20250204	200100	812037490	5380	5380	5380	5380	1651
33	20250204	200000	812037490	5380	5380	5380	5380	0
34	20250204	195900	812037490	5380	5380	5380	5380	0
35	20250204	195800	812037490	5380	5380	5380	5380	0
36	20250204	195700	812037490	5380	5380	5380	5380	0
37	20250204	195600	812037490	5380	5380	5380	5380	0
38	20250204	195500	812037490	5380	5380	5380	5380	0
39	20250204	195400	812037490	5380	5380	5380	5380	0
40	20250204	195300	812037490	5380	5380	5380	5380	0
41	20250204	195200	812037490	5380	5380	5380	5380	0
42	20250204	195100	812037490	5380	5380	5380	5380	0
43	20250204	195000	812037490	5380	5380	5380	5380	0
44	20250204	194900	812037490	5380	5380	5380	5380	0
45	20250204	194800	812037490	5380	5380	5380	5380	0
46	20250204	194700	812037490	5380	5380	5380	5380	0
47	20250204	194600	812037490	5380	5380	5380	5380	0
48	20250204	194500	812037490	5380	5380	5380	5380	0
49	20250204	194400	812037490	5380	5380	5380	5380	0
50	20250204	194300	812037490	5380	5380	5380	5380	0
51	20250204	194200	812037490	5380	5380	5380	5380	0
52	20250204	194100	812037490	5380	5380	5380	5380	0
53	20250204	194000	812037490	5380	5380	5380	5380	0
54	20250204	193900	812037490	5380	5380	5380	5380	0
55	20250204	193800	812037490	5380	5380	5380	5380	0
56	20250204	193700	812037490	5380	5380	5380	5380	0
57	20250204	193600	812037490	5380	5380	5380	5380	0
58	20250204	193500	812037490	5380	5380	5380	5380	0
59	20250204	193400	812037490	5380	5380	5380	5380	0
60	20250204	193300	812037490	5380	5380	5380	5380	0
61	20250204	193200	812037490	5380	5380	5380	5380	0
62	20250204	193100	812037490	5380	5380	5380	5380	1651
63	20250204	193000	812037490	5380	5380	5380	5380	0
64	20250204	192900	812037490	5380	5380	5380	5380	0
65	20250204	192800	812037490	5380	5380	5380	5380	0
66	20250204	192700	812037490	5380	5380	5380	5380	0
67	20250204	192600	812037490	5380	5380	5380	5380	0
68	20250204	192500	812037490	5380	5380	5380	5380	0
69	20250204	192400	812037490	5380	5380	5380	5380	0
70	20250204	192300	812037490	5380	5380	5380	5380	0
71	20250204	192200	812037490	5380	5380	5380	5380	0
72	20250204	192100	812037490	5380	5380	5380	5380	0
73	20250204	192000	812037490	5380	5380	5380	5380	0
74	20250204	191900	812037490	5380	5380	5380	5380	0
75	20250204	191800	812037490	5380	5380	5380	5380	0
76	20250204	191700	812037490	5380	5380	5380	5380	0
77	20250204	191600	812037490	5380	5380	5380	5380	0
78	20250204	191500	812037490	5380	5380	5380	5380	0
79	20250204	191400	812037490	5380	5380	5380	5380	0
80	20250204	191300	812037490	5380	5380	5380	5380	0
81	20250204	191200	812037490	5380	5380	5380	5380	0
82	20250204	191100	812037490	5380	5380	5380	5380	0
83	20250204	191000	812037490	5380	5380	5380	5380	0
84	20250204	190900	812037490	5380	5380	5380	5380	0
85	20250204	190800	812037490	5380	5380	5380	5380	0
86	20250204	190700	812037490	5380	5380	5380	5380	0
87	20250204	190600	812037490	5380	5380	5380	5380	0
88	20250204	190500	812037490	5380	5380	5380	5380	0
89	20250204	190400	812037490	5380	5380	5380	5380	0
90	20250204	190300	812037490	5380	5380	5380	5380	0
91	20250204	190200	812037490	5380	5380	5380	5380	0
92	20250204	190100	812037490	5380	5380	5380	5380	1651
93	20250204	190000	812037490	5380	5380	5380	5380	0
94	20250204	185900	812037490	5380	5380	5380	5380	0
95	20250204	185800	812037490	5380	5380	5380	5380	0
96	20250204	185700	812037490	5380	5380	5380	5380	0
97	20250204	185600	812037490	5380	5380	5380	5380	0
98	20250204	185500	812037490	5380	5380	5380	5380	0
99	20250204	185400	812037490	5380	5380	5380	5380	0
100	20250204	185300	812037490	5380	5380	5380	5380	0
101	20250204	185200	812037490	5380	5380	5380	5380	0
102	20250204	185100	812037490	5380	5380	5380	5380	0
103	20250204	185000	812037490	5380	5380	5380	5380	0
104	20250204	184900	812037490	5380	5380	5380	5380	0
105	20250204	184800	812037490	5380	5380	5380	5380	0
106	20250204	184700	812037490	5380	5380	5380	5380	0
107	20250204	184600	812037490	5380	5380	5380	5380	0
108	20250204	184500	812037490	5380	5380	5380	5380	0
109	20250204	184400	812037490	5380	5380	5380	5380	0
110	20250204	184300	812037490	5380	5380	5380	5380	0
111	20250204	184200	812037490	5380	5380	5380	5380	0
112	20250204	184100	812037490	5380	5380	5380	5380	0
113	20250204	184000	812037490	5380	5380	5380	5380	0
114	20250204	183900	812037490	5380	5380	5380	5380	0
115	20250204	183800	812037490	5380	5380	5380	5380	0
116	20250204	183700	812037490	5380	5380	5380	5380	0
117	20250204	183600	812037490	5380	5380	5380	5380	0
118	20250204	183500	812037490	5380	5380	5380	5380	0
119	20250204	183400	812037490	5380	5380	5380	5380	0
120	20250204	183300	812037490	5380	5380	5380	5380	0
121	20250204	183200	812037490	5380	5380	5380	5380	0
122	20250204	183100	812037490	5380	5380	5380	5380	1651
123	20250204	183000	812037490	5380	5380	5380	5380	0
124	20250204	182900	812037490	5380	5380	5380	5380	0
125	20250204	182800	812037490	5380	5380	5380	5380	0
126	20250204	182700	812037490	5380	5380	5380	5380	0
127	20250204	182600	812037490	5380	5380	5380	5380	0
128	20250204	182500	812037490	5380	5380	5380	5380	0
129	20250204	182400	812037490	5380	5380	5380	5380	0
130	20250204	182300	812037490	5380	5380	5380	5380	0
131	20250204	182200	812037490	5380	5380	5380	5380	0
132	20250204	182100	812037490	5380	5380	5380	5380	0
133	20250204	182000	812037490	5380	5380	5380	5380	0
134	20250204	181900	812037490	5380	5380	5380	5380	0
135	20250204	181800	812037490	5380	5380	5380	5380	0
136	20250204	181700	812037490	5380	5380	5380	5380	0
137	20250204	181600	812037490	5380	5380	5380	5380	0
138	20250204	181500	812037490	5380	5380	5380	5380	0
139	20250204	181400	812037490	5380	5380	5380	5380	0
140	20250204	181300	812037490	5380	5380	5380	5380	0
141	20250204	181200	812037490	5380	5380	5380	5380	0
142	20250204	181100	812037490	5380	5380	5380	5380	0
143	20250204	181000	812037490	5380	5380	5380	5380	0
144	20250204	180900	812037490	5380	5380	5380	5380	0
145	20250204	180800	812037490	5380	5380	5380	5380	0
146	20250204	180700	812037490	5380	5380	5380	5380	0
147	20250204	180600	812037490	5380	5380	5380	5380	0
148	20250204	180500	812037490	5380	5380	5380	5380	0
149	20250204	180400	812037490	5380	5380	5380	5380	0
150	20250204	180300	812037490	5380	5380	5380	5380	0
151	20250204	180200	812037490	5380	5380	5380	5380	0
152	20250204	180100	812037490	5380	5380	5380	5380	1651
153	20250204	180000	812037490	5380	5380	5380	5380	0
154	20250204	175900	812037490	5380	5380	5380	5380	0
155	20250204	175800	812037490	5380	5380	5380	5380	0
156	20250204	175700	812037490	5380	5380	5380	5380	0
157	20250204	175600	812037490	5380	5380	5380	5380	0
158	20250204	175500	812037490	5380	5380	5380	5380	0
159	20250204	175400	812037490	5380	5380	5380	5380	0
160	20250204	175300	812037490	5380	5380	5380	5380	0
161	20250204	175200	812037490	5380	5380	5380	5380	0
162	20250204	175100	812037490	5380	5380	5380	5380	0
163	20250204	175000	812037490	5380	5380	5380	5380	0
164	20250204	174900	812037490	5380	5380	5380	5380	0
165	20250204	174800	812037490	5380	5380	5380	5380	0
166	20250204	174700	812037490	5380	5380	5380	5380	0
167	20250204	174600	812037490	5380	5380	5380	5380	0
168	20250204	174500	812037490	5380	5380	5380	5380	0
169	20250204	174400	812037490	5380	5380	5380	5380	0
170	20250204	174300	812037490	5380	5380	5380	5380	0
171	20250204	174200	812037490	5380	5380	5380	5380	0
172	20250204	174100	812037490	5380	5380	5380	5380	0
173	20250204	174000	812037490	5380	5380	5380	5380	0
174	20250204	173900	812037490	5380	5380	5380	5380	0
175	20250204	173800	812037490	5380	5380	5380	5380	0
176	20250204	173700	812037490	5380	5380	5380	5380	0
177	20250204	173600	812037490	5380	5380	5380	5380	0
178	20250204	173500	812037490	5380	5380	5380	5380	0
179	20250204	173400	812037490	5380	5380	5380	5380	0
180	20250204	173300	812037490	5380	5380	5380	5380	0
181	20250204	173200	812037490	5380	5380	5380	5380	0
182	20250204	173100	812037490	5380	5380	5380	5380	1651
183	20250204	173000	812037490	5380	5380	5380	5380	0
184	20250204	172900	812037490	5380	5380	5380	5380	0
185	20250204	172800	812037490	5380	5380	5380	5380	0
186	20250204	172700	812037490	5380	5380	5380	5380	0
187	20250204	172600	812037490	5380	5380	5380	5380	0
188	20250204	172500	812037490	5380	5380	5380	5380	0
189	20250204	172400	812037490	5380	5380	5380	5380	0
190	20250204	172300	812037490	5380	5380	5380	5380	0
191	20250204	172200	812037490	5380	5380	5380	5380	0
192	20250204	172100	812037490	5380	5380	5380	5380	0
193	20250204	172000	812037490	5380	5380	5380	5380	0
194	20250204	171900	812037490	5380	5380	5380	5380	0
195	20250204	171800	812037490	5380	5380	5380	5380	0
196	20250204	171700	812037490	5380	5380	5380	5380	0
197	20250204	171600	812037490	5380	5380	5380	5380	0
198	20250204	171500	812037490	5380	5380	5380	5380	0
199	20250204	171400	812037490	5380	5380	5380	5380	0
200	20250204	171300	812037490	5380	5380	5380	5380	0
201	20250204	171200	812037490	5380	5380	5380	5380	0
202	20250204	171100	812037490	5380	5380	5380	5380	0
203	20250204	171000	812037490	5380	5380	5380	5380	0
204	20250204	170900	812037490	5380	5380	5380	5380	0
205	20250204	170800	812037490	5380	5380	5380	5380	0
206	20250204	170700	812037490	5380	5380	5380	5380	0
207	20250204	170600	812037490	5380	5380	5380	5380	0
208	20250204	170500	812037490	5380	5380	5380	5380	0
209	20250204	170400	812037490	5380	5380	5380	5380	0
210	20250204	170300	812037490	5380	5380	5380	5380	0
211	20250204	170200	812037490	5380	5380	5380	5380	0
212	20250204	170100	812037490	5380	5380	5380	5380	1651
213	20250204	170000	812037490	5380	5380	5380	5380	0
214	20250204	165900	812037490	5380	5380	5380	5380	0
215	20250204	165800	812037490	5380	5380	5380	5380	0
216	20250204	165700	812037490	5380	5380	5380	5380	0
217	20250204	165600	812037490	5380	5380	5380	5380	0
218	20250204	165500	812037490	5380	5380	5380	5380	0
219	20250204	165400	812037490	5380	5380	5380	5380	0
220	20250204	165300	812037490	5380	5380	5380	5380	0
221	20250204	165200	812037490	5380	5380	5380	5380	0
222	20250204	165100	812037490	5380	5380	5380	5380	0
223	20250204	165000	812037490	5380	5380	5380	5380	0
224	20250204	164900	812037490	5380	5380	5380	5380	0
225	20250204	164800	812037490	5380	5380	5380	5380	0
226	20250204	164700	812037490	5380	5380	5380	5380	0
227	20250204	164600	812037490	5380	5380	5380	5380	0
228	20250204	164500	812037490	5380	5380	5380	5380	0
229	20250204	164400	812037490	5380	5380	5380	5380	0
230	20250204	164300	812037490	5380	5380	5380	5380	0
231	20250204	164200	812037490	5380	5380	5380	5380	0
232	20250204	164100	812037490	5380	5380	5380	5380	0
233	20250204	164000	812037490	5380	5380	5380	5380	0
234	20250204	163900	812037490	5380	5380	5380	5380	0
235	20250204	163800	812037490	5380	5380	5380	5380	0
236	20250204	163700	812037490	5380	5380	5380	5380	0
237	20250204	163600	812037490	5380	5380	5380	5380	0
238	20250204	163500	812037490	5380	5380	5380	5380	0
239	20250204	163400	812037490	5380	5380	5380	5380	0
240	20250204	163300	812037490	5380	5380	5380	5380	0
241	20250204	163200	812037490	5380	5380	5380	5380	0
242	20250204	163100	812037490	5380	5380	5380	5380	1651
243	20250204	163000	812037490	5380	5380	5380	5380	0
244	20250204	162900	812037490	5380	5380	5380	5380	0
245	20250204	162800	812037490	5380	5380	5380	5380	0
246	20250204	162700	812037490	5380	5380	5380	5380	0
247	20250204	162600	812037490	5380	5380	5380	5380	0
248	20250204	162500	812037490	5380	5380	5380	5380	0
249	20250204	162400	812037490	5380	5380	5380	5380	0
250	20250204	162300	812037490	5380	5380	5380	5380	0
251	20250204	162200	812037490	5380	5380	5380	5380	0
252	20250204	162100	812037490	5380	5380	5380	5380	0
253	20250204	162000	812037490	5380	5380	5380	5380	0
254	20250204	161900	812037490	5380	5380	5380	5380	0
255	20250204	161800	812037490	5380	5380	5380	5380	0
256	20250204	161700	812037490	5380	5380	5380	5380	0
257	20250204	161600	812037490	5380	5380	5380	5380	0
258	20250204	161500	812037490	5380	5380	5380	5380	0
259	20250204	161400	812037490	5380	5380	5380	5380	0
260	20250204	161300	812037490	5380	5380	5380	5380	0
261	20250204	161200	812037490	5380	5380	5380	5380	0
262	20250204	161100	812037490	5380	5380	5380	5380	0
263	20250204	161000	812037490	5380	5380	5380	5380	0
264	20250204	160900	812037490	5380	5380	5380	5380	0
265	20250204	160800	812037490	5380	5380	5380	5380	0
266	20250204	160700	812037490	5380	5380	5380	5380	0
267	20250204	160600	812037490	5380	5380	5380	5380	0
268	20250204	160500	812037490	5380	5380	5380	5380	0
269	20250204	160400	812037490	5380	5380	5380	5380	0
270	20250204	160300	812037490	5380	5380	5380	5380	0
271	20250204	160200	812037490	5380	5380	5380	5380	0
272	20250204	160100	812037490	5380	5380	5380	5380	1651
273	20250204	160000	812037490	5380	5380	5380	5380	0
274	20250204	155900	812037490	5380	5380	5380	5380	0
275	20250204	155800	812037490	5380	5380	5380	5380	0
276	20250204	155700	812037490	5380	5380	5380	5380	0
277	20250204	155600	812037490	5380	5380	5380	5380	0
278	20250204	155500	812037490	5380	5380	5380	5380	0
279	20250204	155400	812037490	5380	5380	5380	5380	0
280	20250204	155300	812037490	5380	5380	5380	5380	0
281	20250204	155200	812037490	5380	5380	5380	5380	0
282	20250204	155100	812037490	5380	5380	5380	5380	0
283	20250204	155000	812037490	5380	5380	5380	5380	0
284	20250204	154900	812037490	5380	5380	5380	5380	0
285	20250204	154800	812037490	5380	5380	5380	5380	0
286	20250204	154700	812037490	5380	5380	5380	5380	0
287	20250204	154600	812037490	5380	5380	5380	5380	0
288	20250204	154500	812037490	5380	5380	5380	5380	0
289	20250204	154400	812037490	5380	5380	5380	5380	0
290	20250204	154300	812037490	5380	5380	5380	5380	0
291	20250204	154200	812037490	5380	5380	5380	5380	0
292	20250204	154100	812037490	5380	5380	5380	5380	0
293	20250204	154000	812037490	5380	5380	5380	5380	0
294	20250204	153900	812037490	5380	5380	5380	5380	0
295	20250204	153800	812037490	5380	5380	5380	5380	0
296	20250204	153700	812037490	5380	5380	5380	5380	0
297	20250204	153600	812037490	5380	5380	5380	5380	0
298	20250204	153500	812037490	5380	5380	5380	5380	0
299	20250204	153400	812037490	5380	5380	5380	5380	0
300	20250204	153300	812037490	5380	5380	5380	5380	0
301	20250204	153200	812037490	5380	5380	5380	5380	0
302	20250204	153100	812037490	5380	5380	5380	5380	1651
303	20250204	153000	812037490	5380	5380	5380	5380	1651
304	20250204	152900	803155110	5400	5400	5400	5400	0
305	20250204	152800	803155110	5400	5400	5400	5400	0
306	20250204	152700	803155110	5400	5400	5400	5400	0
307	20250204	152600	803155110	5400	5400	5400	5400	0
308	20250204	152500	803155110	5400	5400	5400	5400	0
309	20250204	152400	803155110	5400	5400	5400	5400	0
310	20250204	152300	803155110	5400	5400	5400	5400	0
311	20250204	152200	803155110	5400	5400	5400	5400	0
312	20250204	152100	803155110	5400	5400	5400	5400	0
313	20250204	152000	803155110	5400	5400	5400	5400	0
314	20250204	151900	803155110	5400	5400	5400	5400	436
315	20250204	151800	800800710	5400	5400	5400	5400	0
316	20250204	151700	800800710	5400	5400	5400	5400	310
317	20250204	151600	799126710	5390	5390	5390	5370	1371
318	20250204	151500	791737260	5390	5380	5390	5380	574
319	20250204	151400	788648730	5370	5380	5380	5370	21
320	20250204	151300	788535950	5350	5380	5380	5350	502
321	20250204	151200	785850190	5370	5370	5370	5370	2
322	20250204	151100	785839450	5370	5370	5370	5370	589
323	20250204	151000	782676520	5340	5340	5340	5340	0
324	20250204	150900	782676520	5340	5340	5340	5340	400
325	20250204	150800	780540520	5370	5370	5370	5370	1
326	20250204	150700	780535150	5340	5340	5340	5340	300
327	20250204	150600	778933150	5360	5340	5360	5340	540
328	20250204	150500	776039530	5340	5370	5380	5340	1744
329	20250204	150400	766712920	5360	5360	5360	5360	0
330	20250204	150300	766712920	5360	5360	5360	5360	138
331	20250204	150200	765973240	5360	5360	5360	5360	361
332	20250204	150100	764038280	5360	5380	5380	5360	582
333	20250204	150000	760915120	5350	5350	5350	5350	10
334	20250204	145900	760861620	5330	5330	5330	5330	0
335	20250204	145800	760861620	5330	5330	5330	5330	0
336	20250204	145700	760861620	5330	5390	5390	5330	2494
337	20250204	145600	747471400	5400	5400	5400	5400	44
338	20250204	145500	747233800	5400	5410	5410	5400	125
339	20250204	145400	746558550	5390	5390	5390	5390	0
340	20250204	145300	746558550	5390	5390	5390	5390	76
341	20250204	145200	746148910	5390	5390	5390	5390	2
342	20250204	145100	746138130	5390	5400	5400	5390	51
343	20250204	145000	745863140	5400	5400	5400	5400	449
344	20250204	144900	743438540	5400	5400	5400	5400	2
345	20250204	144800	743427740	5400	5400	5400	5400	2
346	20250204	144700	743416940	5400	5400	5400	5400	130
347	20250204	144600	742714940	5400	5400	5400	5400	0
348	20250204	144500	742714940	5400	5400	5400	5400	20
349	20250204	144400	742606940	5400	5400	5400	5400	383
350	20250204	144300	740538740	5450	5450	5450	5450	0
351	20250204	144200	740538740	5450	5380	5450	5380	4607
352	20250204	144100	715490220	5380	5380	5380	5380	130
353	20250204	144000	714790820	5380	5380	5380	5380	152
354	20250204	143900	713973060	5380	5380	5380	5380	10
355	20250204	143800	713919260	5380	5380	5380	5380	15
356	20250204	143700	713838560	5370	5370	5370	5370	731
357	20250204	143600	709913090	5370	5370	5370	5370	0
358	20250204	143500	709913090	5370	5370	5370	5370	0
359	20250204	143400	709913090	5370	5370	5370	5370	11
360	20250204	143300	709854020	5370	5370	5370	5370	111
361	20250204	143200	709257950	5370	5370	5370	5370	0
362	20250204	143100	709257950	5370	5370	5370	5370	663
363	20250204	143000	705697640	5360	5360	5360	5360	115
364	20250204	142900	705081240	5350	5340	5370	5330	874
365	20250204	142800	700407100	5340	5360	5370	5340	136
366	20250204	142700	699677390	5370	5360	5370	5360	329
367	20250204	142600	697910860	5360	5350	5360	5350	379
368	20250204	142500	695879550	5360	5360	5360	5360	20
369	20250204	142400	695772350	5350	5330	5350	5320	265
370	20250204	142300	694358310	5310	5370	5370	5310	5883
371	20250204	142200	663052780	5330	5340	5340	5330	2
372	20250204	142100	663042110	5330	5360	5360	5320	3326
373	20250204	142000	645254380	5360	5360	5360	5360	1129
374	20250204	141900	639202940	5360	5370	5370	5360	888
375	20250204	141800	634438780	5370	5370	5370	5370	552
376	20250204	141700	631474540	5360	5370	5370	5360	601
377	20250204	141600	628247180	5370	5380	5380	5360	501
378	20250204	141500	625557430	5360	5360	5360	5360	0
379	20250204	141400	625557430	5360	5360	5360	5360	0
380	20250204	141300	625557430	5360	5370	5370	5360	200
381	20250204	141200	624484930	5360	5390	5390	5360	3490
382	20250204	141100	605716760	5390	5390	5390	5390	85
383	20250204	141000	605258610	5390	5390	5390	5390	2
384	20250204	140900	605247830	5390	5430	5430	5390	180
385	20250204	140800	604272960	5400	5400	5400	5400	180
386	20250204	140700	603300960	5390	5390	5390	5390	388
387	20250204	140600	601209640	5390	5400	5400	5390	57
388	20250204	140500	600902260	5410	5420	5420	5400	1751
389	20250204	140400	591431750	5420	5430	5440	5420	170
390	20250204	140300	590508950	5420	5420	5420	5420	0
391	20250204	140200	590508950	5420	5420	5420	5420	0
392	20250204	140100	590508950	5420	5420	5420	5420	0
393	20250204	140000	590508950	5420	5420	5420	5420	0
394	20250204	135900	590508950	5420	5420	5420	5420	82
395	20250204	135800	590064510	5420	5420	5420	5420	93
396	20250204	135700	589560450	5420	5420	5420	5420	0
397	20250204	135600	589560450	5420	5410	5420	5410	1018
398	20250204	135500	584043200	5410	5410	5410	5410	0
399	20250204	135400	584043200	5410	5410	5410	5410	0
400	20250204	135300	584043200	5410	5410	5410	5410	0
401	20250204	135200	584043200	5410	5410	5410	5410	181
402	20250204	135100	583063990	5400	5400	5400	5400	15
403	20250204	135000	582982990	5410	5410	5410	5410	77
404	20250204	134900	582566420	5410	5410	5410	5410	242
405	20250204	134800	581257200	5410	5410	5410	5410	0
406	20250204	134700	581257200	5410	5410	5410	5410	0
407	20250204	134600	581257200	5410	5410	5410	5410	99
408	20250204	134500	580721610	5410	5410	5410	5410	1
409	20250204	134400	580716200	5410	5410	5410	5410	195
410	20250204	134300	579661250	5410	5410	5410	5410	60
411	20250204	134200	579336650	5400	5400	5400	5400	180
412	20250204	134100	578364650	5400	5370	5400	5370	4474
413	20250204	134000	554217060	5360	5360	5360	5360	0
414	20250204	133900	554217060	5360	5360	5360	5360	0
415	20250204	133800	554217060	5360	5360	5360	5360	2
416	20250204	133700	554206340	5360	5360	5360	5360	2038
417	20250204	133600	543282660	5360	5350	5360	5350	703
418	20250204	133500	539521090	5350	5360	5370	5350	2530
419	20250204	133400	525967640	5360	5390	5390	5360	1503
420	20250204	133300	517905670	5390	5390	5390	5390	54
421	20250204	133200	517614610	5390	5390	5390	5390	15
422	20250204	133100	517533760	5390	5400	5400	5390	78
423	20250204	133000	517112910	5360	5400	5400	5360	4902
424	20250204	132900	490805790	5390	5390	5390	5390	0
425	20250204	132800	490805790	5390	5390	5390	5390	0
426	20250204	132700	490805790	5390	5400	5400	5380	757
427	20250204	132600	486728200	5400	5400	5400	5400	62
428	20250204	132500	486393400	5400	5400	5400	5400	11
429	20250204	132400	486334000	5400	5400	5400	5400	1
430	20250204	132300	486328600	5390	5410	5410	5390	3750
431	20250204	132200	466069350	5420	5420	5420	5420	1768
432	20250204	132100	456486790	5430	5430	5430	5430	20
433	20250204	132000	456378190	5430	5430	5430	5430	340
434	20250204	131900	454531990	5430	5430	5430	5430	104
435	20250204	131800	453967270	5430	5430	5430	5430	458
436	20250204	131700	451480330	5430	5430	5430	5430	0
437	20250204	131600	451480330	5430	5420	5430	5420	123
438	20250204	131500	450812470	5430	5420	5430	5420	502
439	20250204	131400	448086630	5430	5430	5430	5430	410
440	20250204	131300	445860330	5430	5440	5440	5430	186
441	20250204	131200	444850340	5430	5420	5430	5420	35
442	20250204	131100	444660630	5430	5440	5440	5430	1001
443	20250204	131000	439224760	5440	5440	5440	5440	100
444	20250204	130900	438680760	5440	5440	5440	5440	7
445	20250204	130800	438642680	5440	5440	5440	5440	5
446	20250204	130700	438615480	5440	5440	5440	5440	0
447	20250204	130600	438615480	5440	5440	5440	5440	110
448	20250204	130500	438017080	5440	5440	5440	5440	2
449	20250204	130400	438006200	5420	5420	5420	5420	10
450	20250204	130300	437952000	5420	5420	5420	5420	30
451	20250204	130200	437789400	5420	5420	5420	5420	0
452	20250204	130100	437789400	5420	5420	5430	5420	681
453	20250204	130000	434091670	5420	5420	5420	5420	10
454	20250204	125900	434037470	5430	5430	5430	5430	50
455	20250204	125800	433765970	5430	5430	5430	5430	109
456	20250204	125700	433174100	5430	5430	5430	5430	155
457	20250204	125600	432332450	5430	5430	5430	5430	1
458	20250204	125500	432327020	5430	5430	5430	5430	16
459	20250204	125400	432240140	5430	5430	5430	5430	74
460	20250204	125300	431838320	5430	5430	5430	5430	6
461	20250204	125200	431805740	5430	5430	5430	5430	166
462	20250204	125100	430904360	5430	5430	5430	5430	1
463	20250204	125000	430898930	5420	5420	5420	5420	0
464	20250204	124900	430898930	5420	5420	5420	5420	10
465	20250204	124800	430844730	5420	5440	5440	5420	9
466	20250204	124700	430795930	5430	5430	5430	5430	176
467	20250204	124600	429840250	5430	5430	5430	5430	0
468	20250204	124500	429840250	5430	5430	5430	5430	158
469	20250204	124400	428982310	5430	5430	5430	5430	55
470	20250204	124300	428683660	5430	5430	5430	5430	0
471	20250204	124200	428683660	5430	5430	5430	5430	0
472	20250204	124100	428683660	5430	5430	5430	5430	55
473	20250204	124000	428385010	5440	5440	5440	5440	0
474	20250204	123900	428385010	5440	5440	5440	5440	616
475	20250204	123800	425033970	5420	5430	5430	5420	100
476	20250204	123700	424491940	5420	5420	5420	5420	0
477	20250204	123600	424491940	5420	5420	5420	5420	0
478	20250204	123500	424491940	5420	5420	5420	5420	0
479	20250204	123400	424491940	5420	5420	5420	5420	4157
480	20250204	123300	401961000	5420	5430	5430	5420	2264
481	20250204	123200	389683860	5430	5420	5430	5420	1010
482	20250204	123100	384199660	5430	5430	5430	5430	100
483	20250204	123000	383656660	5430	5430	5430	5430	20
484	20250204	122900	383548060	5410	5420	5420	5410	501
485	20250204	122800	380836780	5420	5420	5420	5420	0
486	20250204	122700	380836780	5420	5420	5420	5420	150
487	20250204	122600	380023780	5420	5420	5420	5420	0
488	20250204	122500	380023780	5420	5420	5420	5420	69
489	20250204	122400	379649800	5410	5410	5410	5410	2
490	20250204	122300	379638980	5410	5410	5410	5410	1
491	20250204	122200	379633570	5420	5420	5420	5420	110
492	20250204	122100	379037370	5420	5420	5420	5420	40
493	20250204	122000	378820570	5420	5420	5420	5420	200
494	20250204	121900	377736570	5420	5420	5420	5410	525
495	20250204	121800	374896070	5420	5420	5420	5410	518
496	20250204	121700	372092020	5420	5420	5420	5420	362
497	20250204	121600	370129980	5420	5420	5420	5420	39
498	20250204	121500	369918600	5410	5410	5410	5410	0
499	20250204	121400	369918600	5410	5410	5410	5410	0
500	20250204	121300	369918600	5410	5420	5420	5410	35
501	20250204	121200	369728950	5420	5410	5420	5410	223
502	20250204	121100	368520580	5410	5410	5410	5410	0
503	20250204	121000	368520580	5410	5410	5410	5410	0
504	20250204	120900	368520580	5410	5410	5410	5410	259
505	20250204	120800	367119390	5410	5410	5410	5410	0
506	20250204	120700	367119390	5410	5410	5410	5410	0
507	20250204	120600	367119390	5410	5410	5410	5410	0
508	20250204	120500	367119390	5410	5410	5410	5410	0
509	20250204	120400	367119390	5410	5410	5410	5410	1
510	20250204	120300	367113980	5410	5410	5410	5410	802
511	20250204	120200	362775160	5420	5420	5420	5420	0
512	20250204	120100	362775160	5420	5420	5420	5420	0
513	20250204	120000	362775160	5420	5420	5420	5420	384
514	20250204	115900	360693880	5420	5430	5430	5420	501
515	20250204	115800	357978450	5430	5420	5430	5420	451
516	20250204	115700	355532680	5420	5420	5420	5420	738
517	20250204	115600	351532720	5410	5410	5410	5410	200
518	20250204	115500	350450720	5410	5410	5410	5410	3
519	20250204	115400	350434490	5410	5410	5410	5410	783
520	20250204	115300	346198460	5430	5410	5430	5410	601
521	20250204	115200	342947030	5410	5410	5410	5410	0
522	20250204	115100	342947030	5410	5420	5420	5400	1956
523	20250204	115000	332380630	5450	5440	5450	5430	30
524	20250204	114900	332217480	5450	5450	5450	5450	10
525	20250204	114800	332162980	5420	5420	5420	5420	10
526	20250204	114700	332108780	5420	5420	5420	5420	11
527	20250204	114600	332049160	5420	5420	5420	5420	1
528	20250204	114500	332043740	5410	5400	5410	5400	218
529	20250204	114400	330865360	5400	5410	5410	5400	302
530	20250204	114300	329234540	5410	5410	5410	5400	240
531	20250204	114200	327938140	5410	5420	5420	5410	2072
532	20250204	114100	316724940	5440	5440	5440	5440	0
533	20250204	114000	316724940	5440	5420	5440	5420	342
534	20250204	113900	314869300	5440	5440	5440	5440	30
535	20250204	113800	314706100	5420	5420	5420	5420	457
536	20250204	113700	312229160	5420	5430	5430	5420	1000
537	20250204	113600	306809060	5440	5440	5440	5440	101
538	20250204	113500	306259620	5430	5430	5430	5430	155
539	20250204	113400	305417970	5440	5440	5440	5440	290
540	20250204	113300	303840370	5450	5450	5450	5450	5
541	20250204	113200	303813120	5440	5440	5440	5440	0
542	20250204	113100	303813120	5440	5440	5440	5440	25
543	20250204	113000	303677120	5450	5450	5450	5450	39
544	20250204	112900	303464570	5450	5450	5450	5450	8
545	20250204	112800	303420970	5450	5450	5450	5450	288
546	20250204	112700	301851370	5450	5450	5450	5450	4
547	20250204	112600	301829570	5450	5450	5470	5450	50
548	20250204	112500	301557050	5450	5450	5450	5450	0
549	20250204	112400	301557050	5450	5460	5460	5450	358
550	20250204	112300	299605940	5460	5460	5460	5460	28
551	20250204	112200	299453060	5460	5450	5460	5450	1743
552	20250204	112100	289952710	5440	5440	5440	5440	511
553	20250204	112000	287172870	5450	5450	5450	5450	309
554	20250204	111900	285488820	5450	5450	5450	5450	8
555	20250204	111800	285445220	5440	5440	5440	5440	50
556	20250204	111700	285173220	5440	5440	5440	5440	0
557	20250204	111600	285173220	5440	5440	5440	5440	215
558	20250204	111500	284003620	5430	5440	5440	5430	649
559	20250204	111400	280478850	5440	5440	5440	5440	0
560	20250204	111300	280478850	5440	5440	5440	5440	48
561	20250204	111200	280217730	5440	5440	5440	5440	502
562	20250204	111100	277486850	5440	5430	5440	5430	7
563	20250204	111000	277448790	5430	5430	5430	5430	502
564	20250204	110900	274722930	5430	5420	5430	5420	178
565	20250204	110800	273758090	5430	5430	5430	5430	296
566	20250204	110700	272150810	5430	5440	5440	5430	500
567	20250204	110600	269435510	5450	5450	5450	5450	0
568	20250204	110500	269435510	5450	5440	5450	5440	4
569	20250204	110400	269413730	5440	5440	5440	5440	98
570	20250204	110300	268880610	5450	5440	5450	5440	104
571	20250204	110200	268314050	5450	5440	5450	5440	32
572	20250204	110100	268139950	5440	5450	5450	5440	10
573	20250204	110000	268085540	5420	5440	5440	5420	1121
574	20250204	105900	262000380	5440	5440	5440	5440	58
575	20250204	105800	261684860	5450	5430	5450	5430	51
576	20250204	105700	261406930	5430	5430	5430	5430	148
577	20250204	105600	260603290	5430	5430	5430	5430	986
578	20250204	105500	255249310	5430	5420	5430	5420	42
579	20250204	105400	255021350	5420	5430	5430	5420	269
580	20250204	105300	253560700	5440	5440	5440	5440	4
581	20250204	105200	253538940	5440	5440	5440	5440	0
582	20250204	105100	253538940	5440	5440	5440	5440	319
583	20250204	105000	251803580	5440	5440	5440	5440	10
584	20250204	104900	251749180	5440	5440	5440	5440	0
585	20250204	104800	251749180	5440	5440	5440	5440	70
586	20250204	104700	251368380	5450	5450	5450	5450	0
587	20250204	104600	251368380	5450	5450	5450	5450	0
588	20250204	104500	251368380	5450	5450	5450	5450	50
589	20250204	104400	251095880	5450	5450	5450	5450	0
590	20250204	104300	251095880	5450	5450	5450	5450	0
591	20250204	104200	251095880	5450	5450	5450	5450	0
592	20250204	104100	251095880	5450	5450	5450	5450	138
593	20250204	104000	250343780	5450	5450	5450	5450	75
594	20250204	103900	249935030	5450	5450	5450	5450	25
595	20250204	103800	249798780	5450	5450	5450	5450	0
596	20250204	103700	249798780	5450	5450	5450	5450	500
597	20250204	103600	247073780	5450	5450	5450	5450	0
598	20250204	103500	247073780	5450	5450	5450	5450	2
599	20250204	103400	247062880	5430	5440	5440	5430	741
600	20250204	103300	243038950	5430	5430	5430	5430	0
601	20250204	103200	243038950	5430	5430	5430	5430	0
602	20250204	103100	243038950	5430	5430	5430	5430	0
603	20250204	103000	243038950	5430	5430	5430	5430	0
604	20250204	102900	243038950	5430	5450	5450	5430	748
605	20250204	102800	238973240	5460	5460	5460	5460	0
606	20250204	102700	238973240	5460	5450	5460	5430	550
607	20250204	102600	235983190	5460	5460	5460	5460	10
608	20250204	102500	235928590	5460	5460	5460	5460	201
609	20250204	102400	234831130	5480	5480	5480	5480	0
610	20250204	102300	234831130	5480	5480	5480	5480	1
611	20250204	102200	234825650	5440	5440	5440	5440	557
612	20250204	102100	231795570	5440	5440	5440	5440	20
613	20250204	102000	231686770	5440	5450	5450	5440	500
614	20250204	101900	228964280	5480	5470	5480	5460	609
615	20250204	101800	225638940	5480	5480	5480	5480	4
616	20250204	101700	225617020	5470	5470	5470	5470	0
617	20250204	101600	225617020	5470	5470	5470	5470	0
618	20250204	101500	225617020	5470	5470	5470	5470	10
619	20250204	101400	225562320	5470	5470	5470	5470	0
620	20250204	101300	225562320	5470	5470	5470	5470	0
621	20250204	101200	225562320	5470	5460	5470	5460	28
622	20250204	101100	225409260	5480	5480	5480	5480	0
623	20250204	101000	225409260	5480	5450	5480	5450	260
624	20250204	100900	223990460	5480	5460	5480	5460	200
625	20250204	100800	222897380	5470	5470	5470	5450	175
626	20250204	100700	221940630	5450	5460	5470	5450	480
627	20250204	100600	219322220	5470	5470	5470	5470	21
628	20250204	100500	219207350	5480	5460	5480	5460	23
629	20250204	100400	219081330	5470	5470	5480	5470	184
630	20250204	100300	218074460	5470	5450	5470	5450	605
631	20250204	100200	214773010	5470	5470	5470	5470	33
632	20250204	100100	214592500	5470	5460	5470	5450	332
633	20250204	100000	212780520	5470	5460	5470	5460	99
634	20250204	095900	212239000	5470	5470	5470	5470	31
635	20250204	095800	212069430	5470	5470	5470	5470	1
636	20250204	095700	212063960	5470	5470	5470	5470	18
637	20250204	095600	211965500	5460	5460	5460	5460	286
638	20250204	095500	210403940	5470	5510	5510	5470	632
639	20250204	095400	206943060	5500	5500	5500	5500	2
640	20250204	095300	206932060	5510	5450	5510	5450	869
641	20250204	095200	202192260	5480	5480	5480	5480	349
642	20250204	095100	200279740	5430	5490	5490	5430	3691
643	20250204	095000	180102070	5490	5490	5490	5490	25
644	20250204	094900	179964820	5490	5490	5490	5490	0
645	20250204	094800	179964820	5490	5500	5500	5490	231
646	20250204	094700	178696330	5490	5490	5490	5490	28
647	20250204	094600	178542610	5490	5500	5500	5490	600
648	20250204	094500	175243610	5490	5510	5510	5490	1455
649	20250204	094400	167248810	5520	5530	5530	5510	16
650	20250204	094300	167160600	5540	5530	5540	5500	63
651	20250204	094200	166812880	5540	5540	5540	5540	0
652	20250204	094100	166812880	5540	5530	5540	5530	100
653	20250204	094000	166259450	5470	5530	5530	5470	1631
654	20250204	093900	157279240	5530	5520	5530	5520	600
655	20250204	093800	153962000	5530	5500	5530	5500	2304
656	20250204	093700	141285640	5490	5490	5490	5490	752
657	20250204	093600	137157160	5500	5510	5510	5500	913
658	20250204	093500	132135460	5510	5480	5510	5470	1003
659	20250204	093400	126640630	5500	5490	5500	5480	220
660	20250204	093300	125432830	5500	5500	5500	5500	20
661	20250204	093200	125322830	5500	5500	5500	5500	259
662	20250204	093100	123898330	5510	5520	5520	5510	68
663	20250204	093000	123523450	5520	5520	5520	5520	4
664	20250204	092900	123501370	5520	5520	5520	5520	20
665	20250204	092800	123390970	5530	5530	5530	5530	1
666	20250204	092700	123385440	5530	5510	5530	5510	50
667	20250204	092600	123109660	5510	5510	5510	5510	129
668	20250204	092500	122398870	5520	5530	5530	5520	781
669	20250204	092400	118082750	5530	5510	5530	5510	354
670	20250204	092300	116126830	5510	5520	5530	5500	232
671	20250204	092200	114845630	5520	5500	5520	5500	504
672	20250204	092100	112073590	5520	5510	5520	5500	566
673	20250204	092000	108953430	5500	5480	5510	5480	1507
674	20250204	091900	100663940	5490	5490	5490	5460	140
675	20250204	091800	99895640	5470	5470	5470	5470	0
676	20250204	091700	99895640	5470	5500	5500	5470	84
677	20250204	091600	99434520	5500	5480	5500	5460	378
678	20250204	091500	97362620	5490	5500	5500	5490	42
679	20250204	091400	97131910	5450	5460	5460	5450	489
680	20250204	091300	94462070	5500	5460	5500	5460	7
681	20250204	091200	94423730	5460	5470	5500	5460	229
682	20250204	091100	93168480	5460	5460	5460	5460	592
683	20250204	091000	89936160	5460	5450	5460	5420	1791
684	20250204	090900	80215360	5470	5470	5470	5470	1000
685	20250204	090800	74745360	5480	5470	5480	5460	735
686	20250204	090700	70730620	5460	5460	5460	5460	100
687	20250204	090600	70184620	5460	5470	5470	5450	2108
688	20250204	090500	58657380	5470	5470	5490	5470	1008
689	20250204	090400	53141460	5470	5490	5490	5470	127
690	20250204	090300	52446370	5490	5520	5530	5490	2018
691	20250204	090200	41333490	5520	5500	5520	5500	1438
692	20250204	090100	33407730	5500	5470	5530	5470	4263
693	20250204	090000	9996810	5440	5420	5480	5420	1833