KissMeData/008490/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185100	1114429580	15600	15600	15600	15600	2623
3	20250204	185000	1114429580	15600	15600	15600	15600	0
4	20250204	184900	1114429580	15600	15600	15600	15600	0
5	20250204	184800	1114429580	15600	15600	15600	15600	0
6	20250204	184700	1114429580	15600	15600	15600	15600	0
7	20250204	184600	1114429580	15600	15600	15600	15600	0
8	20250204	184500	1114429580	15600	15600	15600	15600	0
9	20250204	184400	1114429580	15600	15600	15600	15600	0
10	20250204	184300	1114429580	15600	15600	15600	15600	0
11	20250204	184200	1114429580	15600	15600	15600	15600	0
12	20250204	184100	1114429580	15600	15600	15600	15600	0
13	20250204	184000	1114429580	15600	15600	15600	15600	0
14	20250204	183900	1114429580	15600	15600	15600	15600	0
15	20250204	183800	1114429580	15600	15600	15600	15600	0
16	20250204	183700	1114429580	15600	15600	15600	15600	0
17	20250204	183600	1114429580	15600	15600	15600	15600	0
18	20250204	183500	1114429580	15600	15600	15600	15600	0
19	20250204	183400	1114429580	15600	15600	15600	15600	0
20	20250204	183300	1114429580	15600	15600	15600	15600	0
21	20250204	183200	1114429580	15600	15600	15600	15600	0
22	20250204	183100	1114429580	15600	15600	15600	15600	0
23	20250204	183000	1114429580	15600	15600	15600	15600	0
24	20250204	182900	1114429580	15600	15600	15600	15600	0
25	20250204	182800	1114429580	15600	15600	15600	15600	0
26	20250204	182700	1114429580	15600	15600	15600	15600	0
27	20250204	182600	1114429580	15600	15600	15600	15600	0
28	20250204	182500	1114429580	15600	15600	15600	15600	0
29	20250204	182400	1114429580	15600	15600	15600	15600	0
30	20250204	182300	1114429580	15600	15600	15600	15600	0
31	20250204	182200	1114429580	15600	15600	15600	15600	0
32	20250204	182100	1114429580	15600	15600	15600	15600	2623
33	20250204	182000	1114429580	15600	15600	15600	15600	0
34	20250204	181900	1114429580	15600	15600	15600	15600	0
35	20250204	181800	1114429580	15600	15600	15600	15600	0
36	20250204	181700	1114429580	15600	15600	15600	15600	0
37	20250204	181600	1114429580	15600	15600	15600	15600	0
38	20250204	181500	1114429580	15600	15600	15600	15600	0
39	20250204	181400	1114429580	15600	15600	15600	15600	0
40	20250204	181300	1114429580	15600	15600	15600	15600	0
41	20250204	181200	1114429580	15600	15600	15600	15600	0
42	20250204	181100	1114429580	15600	15600	15600	15600	0
43	20250204	181000	1114429580	15600	15600	15600	15600	0
44	20250204	180900	1114429580	15600	15600	15600	15600	0
45	20250204	180800	1114429580	15600	15600	15600	15600	0
46	20250204	180700	1114429580	15600	15600	15600	15600	0
47	20250204	180600	1114429580	15600	15600	15600	15600	0
48	20250204	180500	1114429580	15600	15600	15600	15600	0
49	20250204	180400	1114429580	15600	15600	15600	15600	0
50	20250204	180300	1114429580	15600	15600	15600	15600	0
51	20250204	180200	1114429580	15600	15600	15600	15600	0
52	20250204	180100	1114429580	15600	15600	15600	15600	0
53	20250204	180000	1114429580	15600	15600	15600	15600	0
54	20250204	175900	1114429580	15600	15600	15600	15600	0
55	20250204	175800	1114429580	15600	15600	15600	15600	0
56	20250204	175700	1114429580	15600	15600	15600	15600	0
57	20250204	175600	1114429580	15600	15600	15600	15600	0
58	20250204	175500	1114429580	15600	15600	15600	15600	0
59	20250204	175400	1114429580	15600	15600	15600	15600	0
60	20250204	175300	1114429580	15600	15600	15600	15600	0
61	20250204	175200	1114429580	15600	15600	15600	15600	0
62	20250204	175100	1114429580	15600	15600	15600	15600	2623
63	20250204	175000	1114429580	15600	15600	15600	15600	0
64	20250204	174900	1114429580	15600	15600	15600	15600	0
65	20250204	174800	1114429580	15600	15600	15600	15600	0
66	20250204	174700	1114429580	15600	15600	15600	15600	0
67	20250204	174600	1114429580	15600	15600	15600	15600	0
68	20250204	174500	1114429580	15600	15600	15600	15600	0
69	20250204	174400	1114429580	15600	15600	15600	15600	0
70	20250204	174300	1114429580	15600	15600	15600	15600	0
71	20250204	174200	1114429580	15600	15600	15600	15600	0
72	20250204	174100	1114429580	15600	15600	15600	15600	0
73	20250204	174000	1114429580	15600	15600	15600	15600	0
74	20250204	173900	1114429580	15600	15600	15600	15600	0
75	20250204	173800	1114429580	15600	15600	15600	15600	0
76	20250204	173700	1114429580	15600	15600	15600	15600	0
77	20250204	173600	1114429580	15600	15600	15600	15600	0
78	20250204	173500	1114429580	15600	15600	15600	15600	0
79	20250204	173400	1114429580	15600	15600	15600	15600	0
80	20250204	173300	1114429580	15600	15600	15600	15600	0
81	20250204	173200	1114429580	15600	15600	15600	15600	0
82	20250204	173100	1114429580	15600	15600	15600	15600	0
83	20250204	173000	1114429580	15600	15600	15600	15600	0
84	20250204	172900	1114429580	15600	15600	15600	15600	0
85	20250204	172800	1114429580	15600	15600	15600	15600	0
86	20250204	172700	1114429580	15600	15600	15600	15600	0
87	20250204	172600	1114429580	15600	15600	15600	15600	0
88	20250204	172500	1114429580	15600	15600	15600	15600	0
89	20250204	172400	1114429580	15600	15600	15600	15600	0
90	20250204	172300	1114429580	15600	15600	15600	15600	0
91	20250204	172200	1114429580	15600	15600	15600	15600	0
92	20250204	172100	1114429580	15600	15600	15600	15600	2623
93	20250204	172000	1114429580	15600	15600	15600	15600	0
94	20250204	171900	1114429580	15600	15600	15600	15600	0
95	20250204	171800	1114429580	15600	15600	15600	15600	0
96	20250204	171700	1114429580	15600	15600	15600	15600	0
97	20250204	171600	1114429580	15600	15600	15600	15600	0
98	20250204	171500	1114429580	15600	15600	15600	15600	0
99	20250204	171400	1114429580	15600	15600	15600	15600	0
100	20250204	171300	1114429580	15600	15600	15600	15600	0
101	20250204	171200	1114429580	15600	15600	15600	15600	0
102	20250204	171100	1114429580	15600	15600	15600	15600	0
103	20250204	171000	1114429580	15600	15600	15600	15600	0
104	20250204	170900	1114429580	15600	15600	15600	15600	0
105	20250204	170800	1114429580	15600	15600	15600	15600	0
106	20250204	170700	1114429580	15600	15600	15600	15600	0
107	20250204	170600	1114429580	15600	15600	15600	15600	0
108	20250204	170500	1114429580	15600	15600	15600	15600	0
109	20250204	170400	1114429580	15600	15600	15600	15600	0
110	20250204	170300	1114429580	15600	15600	15600	15600	0
111	20250204	170200	1114429580	15600	15600	15600	15600	0
112	20250204	170100	1114429580	15600	15600	15600	15600	0
113	20250204	170000	1114429580	15600	15600	15600	15600	0
114	20250204	165900	1114429580	15600	15600	15600	15600	0
115	20250204	165800	1114429580	15600	15600	15600	15600	0
116	20250204	165700	1114429580	15600	15600	15600	15600	0
117	20250204	165600	1114429580	15600	15600	15600	15600	0
118	20250204	165500	1114429580	15600	15600	15600	15600	0
119	20250204	165400	1114429580	15600	15600	15600	15600	0
120	20250204	165300	1114429580	15600	15600	15600	15600	0
121	20250204	165200	1114429580	15600	15600	15600	15600	0
122	20250204	165100	1114429580	15600	15600	15600	15600	2623
123	20250204	165000	1114429580	15600	15600	15600	15600	0
124	20250204	164900	1114429580	15600	15600	15600	15600	0
125	20250204	164800	1114429580	15600	15600	15600	15600	0
126	20250204	164700	1114429580	15600	15600	15600	15600	0
127	20250204	164600	1114429580	15600	15600	15600	15600	0
128	20250204	164500	1114429580	15600	15600	15600	15600	0
129	20250204	164400	1114429580	15600	15600	15600	15600	0
130	20250204	164300	1114429580	15600	15600	15600	15600	0
131	20250204	164200	1114429580	15600	15600	15600	15600	0
132	20250204	164100	1114429580	15600	15600	15600	15600	0
133	20250204	164000	1114429580	15600	15600	15600	15600	0
134	20250204	163900	1114429580	15600	15600	15600	15600	0
135	20250204	163800	1114429580	15600	15600	15600	15600	0
136	20250204	163700	1114429580	15600	15600	15600	15600	0
137	20250204	163600	1114429580	15600	15600	15600	15600	0
138	20250204	163500	1114429580	15600	15600	15600	15600	0
139	20250204	163400	1114429580	15600	15600	15600	15600	0
140	20250204	163300	1114429580	15600	15600	15600	15600	0
141	20250204	163200	1114429580	15600	15600	15600	15600	0
142	20250204	163100	1114429580	15600	15600	15600	15600	0
143	20250204	163000	1114429580	15600	15600	15600	15600	0
144	20250204	162900	1114429580	15600	15600	15600	15600	0
145	20250204	162800	1114429580	15600	15600	15600	15600	0
146	20250204	162700	1114429580	15600	15600	15600	15600	0
147	20250204	162600	1114429580	15600	15600	15600	15600	0
148	20250204	162500	1114429580	15600	15600	15600	15600	0
149	20250204	162400	1114429580	15600	15600	15600	15600	0
150	20250204	162300	1114429580	15600	15600	15600	15600	0
151	20250204	162200	1114429580	15600	15600	15600	15600	0
152	20250204	162100	1114429580	15600	15600	15600	15600	2623
153	20250204	162000	1114429580	15600	15600	15600	15600	0
154	20250204	161900	1114429580	15600	15600	15600	15600	0
155	20250204	161800	1114429580	15600	15600	15600	15600	0
156	20250204	161700	1114429580	15600	15600	15600	15600	0
157	20250204	161600	1114429580	15600	15600	15600	15600	0
158	20250204	161500	1114429580	15600	15600	15600	15600	0
159	20250204	161400	1114429580	15600	15600	15600	15600	0
160	20250204	161300	1114429580	15600	15600	15600	15600	0
161	20250204	161200	1114429580	15600	15600	15600	15600	0
162	20250204	161100	1114429580	15600	15600	15600	15600	0
163	20250204	161000	1114429580	15600	15600	15600	15600	0
164	20250204	160900	1114429580	15600	15600	15600	15600	0
165	20250204	160800	1114429580	15600	15600	15600	15600	0
166	20250204	160700	1114429580	15600	15600	15600	15600	0
167	20250204	160600	1114429580	15600	15600	15600	15600	0
168	20250204	160500	1114429580	15600	15600	15600	15600	0
169	20250204	160400	1114429580	15600	15600	15600	15600	0
170	20250204	160300	1114429580	15600	15600	15600	15600	0
171	20250204	160200	1114429580	15600	15600	15600	15600	0
172	20250204	160100	1114429580	15600	15600	15600	15600	0
173	20250204	160000	1114429580	15600	15600	15600	15600	0
174	20250204	155900	1114429580	15600	15600	15600	15600	0
175	20250204	155800	1114429580	15600	15600	15600	15600	0
176	20250204	155700	1114429580	15600	15600	15600	15600	0
177	20250204	155600	1114429580	15600	15600	15600	15600	0
178	20250204	155500	1114429580	15600	15600	15600	15600	0
179	20250204	155400	1114429580	15600	15600	15600	15600	0
180	20250204	155300	1114429580	15600	15600	15600	15600	0
181	20250204	155200	1114429580	15600	15600	15600	15600	0
182	20250204	155100	1114429580	15600	15600	15600	15600	2623
183	20250204	155000	1114429580	15600	15600	15600	15600	0
184	20250204	154900	1114429580	15600	15600	15600	15600	0
185	20250204	154800	1114429580	15600	15600	15600	15600	0
186	20250204	154700	1114429580	15600	15600	15600	15600	0
187	20250204	154600	1114429580	15600	15600	15600	15600	0
188	20250204	154500	1114429580	15600	15600	15600	15600	0
189	20250204	154400	1114429580	15600	15600	15600	15600	0
190	20250204	154300	1114429580	15600	15600	15600	15600	0
191	20250204	154200	1114429580	15600	15600	15600	15600	0
192	20250204	154100	1114429580	15600	15600	15600	15600	0
193	20250204	154000	1114429580	15600	15600	15600	15600	0
194	20250204	153900	1114429580	15600	15600	15600	15600	0
195	20250204	153800	1114429580	15600	15600	15600	15600	0
196	20250204	153700	1114429580	15600	15600	15600	15600	0
197	20250204	153600	1114429580	15600	15600	15600	15600	0
198	20250204	153500	1114429580	15600	15600	15600	15600	0
199	20250204	153400	1114429580	15600	15600	15600	15600	0
200	20250204	153300	1114429580	15600	15600	15600	15600	0
201	20250204	153200	1114429580	15600	15600	15600	15600	0
202	20250204	153100	1114429580	15600	15600	15600	15600	0
203	20250204	153000	1114429580	15600	15600	15600	15600	2623
204	20250204	152900	1073510780	15520	15520	15520	15520	0
205	20250204	152800	1073510780	15520	15520	15520	15520	0
206	20250204	152700	1073510780	15520	15520	15520	15520	0
207	20250204	152600	1073510780	15520	15520	15520	15520	0
208	20250204	152500	1073510780	15520	15520	15520	15520	0
209	20250204	152400	1073510780	15520	15520	15520	15520	0
210	20250204	152300	1073510780	15520	15520	15520	15520	0
211	20250204	152200	1073510780	15520	15520	15520	15520	0
212	20250204	152100	1073510780	15520	15520	15520	15520	0
213	20250204	152000	1073510780	15520	15520	15520	15520	0
214	20250204	151900	1073510780	15520	15510	15520	15510	263
215	20250204	151800	1069431630	15530	15490	15530	15460	323
216	20250204	151700	1064427420	15480	15470	15500	15470	62
217	20250204	151600	1063466680	15500	15480	15500	15480	14
218	20250204	151500	1063249710	15420	15400	15420	15400	3
219	20250204	151400	1063203470	15500	15470	15500	15400	240
220	20250204	151300	1059488920	15500	15470	15500	15470	78
221	20250204	151200	1058280370	15500	15450	15500	15450	160
222	20250204	151100	1055802180	15450	15450	15450	15450	150
223	20250204	151000	1053484680	15470	15430	15470	15430	61
224	20250204	150900	1052543410	15410	15470	15470	15360	982
225	20250204	150800	1037408490	15480	15470	15480	15460	353
226	20250204	150700	1031945040	15470	15470	15470	15470	13
227	20250204	150600	1031743930	15470	15470	15470	15470	45
228	20250204	150500	1031047780	15460	15480	15480	15460	38
229	20250204	150400	1030459650	15470	15470	15480	15470	231
230	20250204	150300	1026885870	15460	15460	15460	15460	53
231	20250204	150200	1026066490	15470	15470	15470	15470	23
232	20250204	150100	1025710680	15470	15470	15470	15470	149
233	20250204	150000	1023405650	15470	15480	15480	15470	22
234	20250204	145900	1023065290	15470	15470	15470	15470	60
235	20250204	145800	1022137090	15460	15460	15460	15460	90
236	20250204	145700	1020745690	15460	15460	15460	15460	30
237	20250204	145600	1020281890	15450	15450	15450	15450	14
238	20250204	145500	1020065590	15450	15450	15450	15450	71
239	20250204	145400	1018968640	15440	15440	15440	15440	281
240	20250204	145300	1014630000	15450	15440	15450	15440	42
241	20250204	145200	1013981350	15430	15430	15430	15430	26
242	20250204	145100	1013580170	15430	15420	15430	15420	242
243	20250204	145000	1009848380	15420	15420	15420	15420	64
244	20250204	144900	1008861500	15420	15420	15420	15420	10
245	20250204	144800	1008707300	15430	15430	15430	15420	201
246	20250204	144700	1005606640	15430	15410	15430	15410	290
247	20250204	144600	1001137520	15410	15410	15410	15410	114
248	20250204	144500	999380780	15400	15400	15400	15400	46
249	20250204	144400	998672380	15400	15400	15400	15400	118
250	20250204	144300	996855180	15400	15390	15400	15390	8
251	20250204	144200	996732000	15390	15390	15390	15390	24
252	20250204	144100	996362640	15370	15350	15370	15350	406
253	20250204	144000	990124870	15350	15350	15350	15350	1
254	20250204	143900	990109520	15330	15350	15350	15330	50
255	20250204	143800	989342160	15350	15400	15410	15350	513
256	20250204	143700	981449210	15400	15400	15400	15400	1
257	20250204	143600	981433810	15400	15390	15400	15390	197
258	20250204	143500	978400320	15390	15390	15390	15390	0
259	20250204	143400	978400320	15390	15390	15390	15390	177
260	20250204	143300	975676290	15370	15370	15370	15370	1
261	20250204	143200	975660920	15390	15400	15420	15390	287
262	20250204	143100	971242000	15400	15400	15420	15400	252
263	20250204	143000	967360700	15400	15390	15400	15390	36
264	20250204	142900	966806640	15380	15390	15390	15380	192
265	20250204	142800	963851980	15370	15360	15370	15360	479
266	20250204	142700	956492920	15350	15360	15360	15350	30
267	20250204	142600	956032190	15350	15350	15350	15350	30
268	20250204	142500	955571690	15350	15340	15350	15340	79
269	20250204	142400	954359540	15340	15340	15340	15340	6
270	20250204	142300	954267500	15340	15340	15340	15340	59
271	20250204	142200	953362440	15330	15340	15340	15330	18
272	20250204	142100	953086340	15330	15330	15330	15330	87
273	20250204	142000	951752630	15310	15340	15350	15310	238
274	20250204	141900	948105270	15340	15350	15360	15330	126
275	20250204	141800	946172730	15350	15360	15360	15350	222
276	20250204	141700	942763110	15360	15380	15380	15360	26
277	20250204	141600	942363370	15380	15380	15380	15380	72
278	20250204	141500	941256010	15380	15390	15390	15380	119
279	20250204	141400	939425650	15380	15380	15380	15380	21
280	20250204	141300	939102670	15380	15380	15380	15370	102
281	20250204	141200	937534100	15370	15380	15380	15370	27
282	20250204	141100	937118940	15370	15370	15370	15360	36
283	20250204	141000	936565760	15370	15380	15380	15370	88
284	20250204	140900	935213050	15370	15370	15370	15370	10
285	20250204	140800	935059350	15370	15380	15380	15370	259
286	20250204	140700	931076620	15380	15380	15380	15380	0
287	20250204	140600	931076620	15380	15380	15380	15380	43
288	20250204	140500	930415280	15380	15370	15380	15370	27
289	20250204	140400	930000150	15370	15370	15370	15370	19
290	20250204	140300	929708120	15370	15370	15370	15370	0
291	20250204	140200	929708120	15370	15380	15380	15370	51
292	20250204	140100	928923930	15380	15380	15380	15380	84
293	20250204	140000	927632010	15390	15410	15410	15370	319
294	20250204	135900	922725940	15410	15410	15410	15410	148
295	20250204	135800	920445260	15420	15450	15450	15410	436
296	20250204	135700	913718500	15450	15450	15450	15450	11
297	20250204	135600	913548550	15450	15440	15450	15440	44
298	20250204	135500	912868980	15440	15450	15450	15440	98
299	20250204	135400	911354990	15450	15450	15450	15440	105
300	20250204	135300	909733440	15440	15450	15450	15440	44
301	20250204	135200	909053790	15440	15440	15440	15440	21
302	20250204	135100	908729550	15440	15430	15440	15430	115
303	20250204	135000	906954520	15420	15420	15420	15420	37
304	20250204	134900	906383980	15420	15450	15450	15420	78
305	20250204	134800	905180040	15450	15460	15460	15440	130
306	20250204	134700	903171470	15460	15450	15460	15450	40
307	20250204	134600	902553230	15450	15450	15450	15450	2
308	20250204	134500	902522330	15450	15480	15480	15440	368
309	20250204	134400	896836130	15480	15480	15480	15480	21
310	20250204	134300	896511050	15490	15480	15490	15480	36
311	20250204	134200	895953480	15470	15470	15470	15460	179
312	20250204	134100	893185600	15460	15450	15460	15450	16
313	20250204	134000	892938390	15440	15430	15440	15430	25
314	20250204	133900	892552590	15430	15430	15430	15430	34
315	20250204	133800	892027970	15440	15460	15470	15440	219
316	20250204	133700	888640620	15460	15450	15460	15450	57
317	20250204	133600	887759730	15460	15460	15460	15460	20
318	20250204	133500	887450530	15470	15480	15480	15470	154
319	20250204	133400	885066910	15480	15480	15480	15470	99
320	20250204	133300	883534950	15480	15480	15480	15480	0
321	20250204	133200	883534950	15480	15460	15480	15460	43
322	20250204	133100	882869830	15470	15470	15470	15470	188
323	20250204	133000	879961470	15470	15470	15470	15470	25
324	20250204	132900	879574720	15460	15460	15460	15460	15
325	20250204	132800	879342820	15470	15430	15470	15430	82
326	20250204	132700	878076010	15420	15420	15420	15420	10
327	20250204	132600	877921810	15420	15400	15430	15400	55
328	20250204	132500	877073620	15430	15370	15430	15370	675
329	20250204	132400	866686410	15360	15390	15390	15360	219
330	20250204	132300	863319510	15390	15430	15430	15390	355
331	20250204	132200	857853470	15430	15430	15430	15420	33
332	20250204	132100	857344290	15450	15460	15460	15430	204
333	20250204	132000	854192900	15470	15500	15500	15460	505
334	20250204	131900	846375540	15510	15510	15510	15510	0
335	20250204	131800	846375540	15510	15510	15510	15510	116
336	20250204	131700	844576380	15520	15500	15520	15500	76
337	20250204	131600	843397380	15490	15490	15490	15490	4
338	20250204	131500	843335420	15500	15490	15500	15490	45
339	20250204	131400	842638070	15490	15480	15490	15480	66
340	20250204	131300	841615930	15490	15490	15490	15490	13
341	20250204	131200	841414560	15490	15490	15490	15490	32
342	20250204	131100	840918880	15490	15480	15490	15480	153
343	20250204	131000	838549100	15480	15480	15480	15480	15
344	20250204	130900	838316900	15490	15490	15490	15490	67
345	20250204	130800	837279070	15480	15490	15500	15480	120
346	20250204	130700	835420400	15490	15490	15490	15490	128
347	20250204	130600	833437680	15490	15510	15530	15490	1284
348	20250204	130500	813539290	15520	15500	15520	15500	115
349	20250204	130400	811755650	15510	15500	15510	15500	42
350	20250204	130300	811104330	15510	15500	15510	15500	30
351	20250204	130200	810639110	15500	15500	15500	15490	99
352	20250204	130100	809105180	15490	15500	15500	15490	518
353	20250204	130000	801080350	15500	15540	15540	15500	1112
354	20250204	125900	783837280	15570	15530	15570	15510	122
355	20250204	125800	781940450	15520	15500	15550	15490	1591
356	20250204	125700	757274180	15500	15480	15500	15480	309
357	20250204	125600	752485940	15490	15480	15490	15480	334
358	20250204	125500	747312530	15480	15430	15480	15430	1313
359	20250204	125400	727018210	15430	15420	15430	15420	460
360	20250204	125300	719924990	15420	15420	15420	15410	102
361	20250204	125200	718353150	15410	15410	15420	15410	111
362	20250204	125100	716641670	15410	15420	15420	15410	10
363	20250204	125000	716487560	15420	15410	15420	15410	22
364	20250204	124900	716148330	15420	15420	15420	15410	71
365	20250204	124800	715053720	15420	15420	15420	15420	305
366	20250204	124700	710350620	15420	15420	15420	15420	32
367	20250204	124600	709857180	15420	15410	15420	15410	34
368	20250204	124500	709333040	15420	15410	15420	15400	111
369	20250204	124400	707621990	15400	15400	15400	15400	22
370	20250204	124300	707283190	15400	15400	15400	15400	28
371	20250204	124200	706851990	15400	15390	15400	15390	158
372	20250204	124100	704419630	15390	15380	15390	15380	240
373	20250204	124000	700726130	15380	15380	15380	15380	18
374	20250204	123900	700449290	15390	15390	15390	15390	11
375	20250204	123800	700280000	15390	15390	15390	15390	215
376	20250204	123700	696971150	15380	15380	15380	15380	24
377	20250204	123600	696602030	15380	15380	15380	15380	10
378	20250204	123500	696448230	15390	15390	15390	15390	456
379	20250204	123400	689430390	15380	15390	15390	15380	29
380	20250204	123300	688984270	15390	15390	15390	15390	16
381	20250204	123200	688738030	15390	15390	15390	15390	187
382	20250204	123100	685860100	15390	15380	15390	15380	32
383	20250204	123000	685367790	15390	15390	15390	15390	32
384	20250204	122900	684875310	15390	15380	15390	15380	67
385	20250204	122800	683844200	15380	15370	15380	15360	684
386	20250204	122700	673330480	15350	15350	15350	15350	0
387	20250204	122600	673330480	15350	15360	15360	15350	87
388	20250204	122500	671994360	15350	15350	15350	15350	45
389	20250204	122400	671303610	15340	15340	15340	15340	28
390	20250204	122300	670874090	15340	15340	15340	15340	0
391	20250204	122200	670874090	15340	15350	15350	15340	138
392	20250204	122100	668755830	15350	15350	15350	15350	52
393	20250204	122000	667957630	15340	15340	15340	15340	15
394	20250204	121900	667727530	15340	15350	15350	15340	91
395	20250204	121800	666330840	15350	15350	15350	15330	104
396	20250204	121700	664734860	15370	15370	15370	15370	0
397	20250204	121600	664734860	15370	15400	15400	15360	1833
398	20250204	121500	636544680	15400	15400	15400	15400	3
399	20250204	121400	636498480	15410	15400	15410	15400	414
400	20250204	121300	630122660	15390	15400	15400	15390	73
401	20250204	121200	628998680	15400	15390	15400	15390	31
402	20250204	121100	628521430	15390	15400	15400	15390	55
403	20250204	121000	627674780	15390	15390	15390	15390	19
404	20250204	120900	627382370	15400	15390	15400	15390	228
405	20250204	120800	623873330	15380	15380	15380	15380	3
406	20250204	120700	623827190	15380	15380	15380	15370	195
407	20250204	120600	620828260	15370	15370	15370	15370	3
408	20250204	120500	620782150	15380	15360	15380	15360	378
409	20250204	120400	614971390	15360	15390	15390	15360	330
410	20250204	120300	609899900	15390	15380	15390	15380	45
411	20250204	120200	609207580	15370	15360	15370	15360	23
412	20250204	120100	608854100	15360	15360	15370	15360	58
413	20250204	120000	607962930	15380	15360	15380	15360	13
414	20250204	115900	607763190	15360	15350	15360	15350	177
415	20250204	115800	605045220	15350	15350	15350	15340	41
416	20250204	115700	604416150	15350	15350	15350	15350	16
417	20250204	115600	604170550	15350	15350	15350	15350	61
418	20250204	115500	603234200	15350	15340	15350	15340	227
419	20250204	115400	599749960	15350	15350	15350	15350	12
420	20250204	115300	599565760	15350	15350	15350	15350	48
421	20250204	115200	598828960	15340	15350	15350	15340	55
422	20250204	115100	597984960	15350	15350	15350	15350	32
423	20250204	115000	597493760	15350	15350	15350	15350	10
424	20250204	114900	597340260	15340	15340	15340	15340	66
425	20250204	114800	596327820	15340	15340	15340	15340	105
426	20250204	114700	594717120	15340	15340	15340	15340	13
427	20250204	114600	594517700	15340	15340	15340	15330	148
428	20250204	114500	592247800	15340	15340	15340	15340	32
429	20250204	114400	591756920	15340	15330	15340	15330	86
430	20250204	114300	590438110	15340	15330	15340	15330	48
431	20250204	114200	589701980	15330	15340	15340	15330	17
432	20250204	114100	589441210	15330	15340	15340	15330	230
433	20250204	114000	585915210	15340	15330	15340	15330	154
434	20250204	113900	583554050	15330	15340	15340	15330	21
435	20250204	113800	583232010	15330	15340	15340	15330	16
436	20250204	113700	582986580	15330	15340	15340	15330	176
437	20250204	113600	580286940	15340	15340	15340	15340	4
438	20250204	113500	580225580	15340	15340	15350	15340	57
439	20250204	113400	579350710	15340	15340	15340	15340	13
440	20250204	113300	579151290	15350	15340	15350	15340	65
441	20250204	113200	578153740	15350	15350	15350	15350	113
442	20250204	113100	576419190	15350	15380	15390	15350	403
443	20250204	113000	570227730	15380	15380	15380	15380	29
444	20250204	112900	569781710	15380	15390	15390	15380	275
445	20250204	112800	565549560	15390	15390	15390	15390	15
446	20250204	112700	565318710	15400	15390	15400	15390	184
447	20250204	112600	562486630	15390	15390	15400	15390	21
448	20250204	112500	562163430	15390	15400	15400	15390	54
449	20250204	112400	561332040	15390	15380	15390	15380	67
450	20250204	112300	560301540	15380	15370	15380	15370	16
451	20250204	112200	560055480	15370	15380	15380	15370	64
452	20250204	112100	559071580	15380	15370	15380	15370	19
453	20250204	112000	558779390	15370	15370	15380	15370	239
454	20250204	111900	555105120	15370	15350	15370	15340	383
455	20250204	111800	549222850	15350	15350	15350	15350	40
456	20250204	111700	548608850	15360	15360	15360	15360	42
457	20250204	111600	547963730	15370	15370	15380	15370	257
458	20250204	111500	544013490	15370	15370	15370	15370	45
459	20250204	111400	543321840	15390	15380	15390	15380	96
460	20250204	111300	541844530	15390	15400	15400	15390	366
461	20250204	111200	536208140	15390	15390	15400	15390	26
462	20250204	111100	535807880	15390	15400	15400	15390	36
463	20250204	111000	535253570	15390	15390	15400	15390	370
464	20250204	110900	529556510	15390	15390	15390	15390	19
465	20250204	110800	529264100	15390	15390	15390	15390	12
466	20250204	110700	529079420	15380	15390	15390	15380	101
467	20250204	110600	527525370	15390	15370	15390	15370	100
468	20250204	110500	525986700	15380	15380	15390	15380	145
469	20250204	110400	523755420	15380	15380	15380	15380	49
470	20250204	110300	523001800	15390	15350	15390	15350	442
471	20250204	110200	516209310	15350	15340	15350	15330	18
472	20250204	110100	515933110	15330	15310	15330	15310	192
473	20250204	110000	512991250	15300	15320	15320	15300	42
474	20250204	105900	512348250	15320	15330	15330	15310	197
475	20250204	105800	509329380	15330	15330	15330	15330	31
476	20250204	105700	508854150	15320	15310	15330	15310	142
477	20250204	105600	506678840	15290	15290	15290	15290	22
478	20250204	105500	506342460	15280	15260	15280	15260	561
479	20250204	105400	497770440	15260	15260	15280	15240	665
480	20250204	105300	487618850	15260	15320	15320	15260	522
481	20250204	105200	479641080	15320	15300	15320	15300	71
482	20250204	105100	478553400	15290	15280	15290	15280	346
483	20250204	105000	473266510	15290	15350	15350	15290	650
484	20250204	104900	463302900	15340	15340	15340	15340	177
485	20250204	104800	460587720	15360	15370	15370	15360	201
486	20250204	104700	457499950	15370	15370	15370	15370	33
487	20250204	104600	456992740	15360	15360	15360	15360	20
488	20250204	104500	456685540	15370	15390	15390	15370	238
489	20250204	104400	453024800	15390	15360	15390	15360	147
490	20250204	104300	450764930	15340	15350	15350	15340	20
491	20250204	104200	450458000	15360	15360	15360	15360	121
492	20250204	104100	448599440	15360	15350	15370	15350	41
493	20250204	104000	447969620	15350	15320	15350	15320	98
494	20250204	103900	446466390	15310	15290	15310	15290	31
495	20250204	103800	445992040	15320	15320	15320	15300	34
496	20250204	103700	445471180	15350	15350	15350	15350	207
497	20250204	103600	442293730	15340	15350	15350	15340	148
498	20250204	103500	440022140	15340	15320	15340	15320	44
499	20250204	103400	439347710	15350	15350	15350	15350	144
500	20250204	103300	437137310	15350	15350	15360	15320	670
501	20250204	103200	426853730	15350	15380	15380	15350	132
502	20250204	103100	424825190	15370	15370	15380	15370	35
503	20250204	103000	424287100	15370	15410	15420	15370	275
504	20250204	102900	420050940	15400	15350	15400	15350	1341
505	20250204	102800	399447890	15360	15350	15360	15350	94
506	20250204	102700	398004890	15350	15350	15350	15340	34
507	20250204	102600	397483000	15340	15350	15360	15340	108
508	20250204	102500	395826050	15350	15380	15380	15350	302
509	20250204	102400	391187200	15380	15320	15380	15320	540
510	20250204	102300	382888420	15330	15350	15360	15330	306
511	20250204	102200	378195020	15350	15360	15360	15350	269
512	20250204	102100	374063310	15360	15360	15390	15360	268
513	20250204	102000	369941270	15360	15330	15370	15330	247
514	20250204	101900	366147800	15320	15310	15340	15300	868
515	20250204	101800	352865590	15300	15310	15320	15290	99
516	20250204	101700	351351010	15320	15330	15370	15290	1305
517	20250204	101600	331334010	15330	15330	15380	15330	151
518	20250204	101500	329015990	15220	15280	15390	15220	799
519	20250204	101400	316791420	15280	15210	15290	15210	2715
520	20250204	101300	275387850	15200	15200	15220	15200	63
521	20250204	101200	274429970	15200	15190	15200	15190	49
522	20250204	101100	273685510	15190	15190	15200	15190	39
523	20250204	101000	273092730	15200	15200	15210	15180	223
524	20250204	100900	269702770	15210	15190	15210	15170	31
525	20250204	100800	269231880	15220	15110	15230	15110	614
526	20250204	100700	259894210	15110	15080	15110	15080	150
527	20250204	100600	257629260	15070	15110	15120	15070	327
528	20250204	100500	252689570	15130	15220	15220	15130	619
529	20250204	100400	243297710	15220	15230	15250	15220	857
530	20250204	100300	230239370	15230	15200	15240	15180	2493
531	20250204	100200	192308270	15210	15150	15210	15150	1086
532	20250204	100100	175805170	15170	15170	15190	15160	604
533	20250204	100000	166642260	15170	15120	15200	15120	901
534	20250204	095900	152983680	15110	15100	15120	15100	619
535	20250204	095800	143627190	15090	15010	15090	15010	631
536	20250204	095700	134131200	15010	14960	15010	14960	959
537	20250204	095600	119741010	14950	14900	14950	14900	126
538	20250204	095500	117859850	14900	14870	14900	14870	22
539	20250204	095400	117532260	14870	14880	14880	14860	69
540	20250204	095300	116506680	14890	14820	14890	14810	841
541	20250204	095200	104004490	14820	14810	14820	14810	51
542	20250204	095100	103248980	14800	14790	14800	14790	189
543	20250204	095000	100453360	14800	14740	14840	14740	298
544	20250204	094900	96038920	14740	14650	14750	14630	225
545	20250204	094800	92729970	14650	14660	14720	14630	36
546	20250204	094700	92202190	14690	14610	14690	14610	1899
547	20250204	094600	64408470	14610	14540	14610	14530	424
548	20250204	094500	58231810	14540	14540	14540	14530	16
549	20250204	094400	57999290	14540	14540	14540	14540	7
550	20250204	094300	57897510	14540	14530	14540	14530	52
551	20250204	094200	57141930	14540	14540	14540	14540	3
552	20250204	094100	57098310	14540	14540	14540	14540	12
553	20250204	094000	56923830	14540	14550	14550	14540	61
554	20250204	093900	56036880	14540	14550	14550	14540	15
555	20250204	093800	55818770	14550	14550	14550	14550	6
556	20250204	093700	55731470	14550	14560	14560	14550	24
557	20250204	093600	55382260	14570	14620	14630	14560	17
558	20250204	093500	55134210	14580	14570	14630	14570	13
559	20250204	093400	54944490	14590	14530	14630	14530	1384
560	20250204	093300	34724830	14520	14510	14530	14510	19
561	20250204	093200	34449070	14550	14490	14550	14490	205
562	20250204	093100	31475430	14480	14490	14490	14480	43
563	20250204	093000	30852460	14490	14490	14490	14480	26
564	20250204	092900	30475880	14480	14480	14480	14480	6
565	20250204	092800	30389000	14490	14490	14490	14490	0
566	20250204	092700	30389000	14490	14490	14490	14490	12
567	20250204	092600	30215120	14490	14490	14490	14490	0
568	20250204	092500	30215120	14490	14490	14490	14490	73
569	20250204	092400	29157350	14470	14470	14470	14470	0
570	20250204	092300	29157350	14470	14470	14470	14470	0
571	20250204	092200	29157350	14470	14490	14490	14470	279
572	20250204	092100	25119320	14490	14490	14490	14480	75
573	20250204	092000	24033120	14480	14480	14480	14480	2
574	20250204	091900	24004160	14480	14490	14490	14480	45
575	20250204	091800	23352460	14480	14500	14500	14480	68
576	20250204	091700	22367160	14500	14510	14540	14500	144
577	20250204	091600	20279100	14510	14510	14510	14510	14
578	20250204	091500	20075960	14510	14500	14510	14500	11
579	20250204	091400	19916440	14500	14500	14500	14500	51
580	20250204	091300	19176940	14500	14500	14500	14500	21
581	20250204	091200	18872440	14500	14520	14520	14500	212
582	20250204	091100	15797490	14520	14530	14530	14520	17
583	20250204	091000	15550630	14520	14520	14520	14520	1
584	20250204	090900	15536110	14550	14530	14550	14530	136
585	20250204	090800	13559870	14530	14540	14560	14530	18
586	20250204	090700	13298250	14550	14560	14560	14550	58
587	20250204	090600	12454290	14620	14610	14620	14610	4
588	20250204	090500	12395830	14620	14620	14620	14620	12
589	20250204	090400	12220390	14570	14610	14610	14570	145
590	20250204	090300	10102680	14610	14610	14610	14610	95
591	20250204	090200	8714730	14630	14630	14630	14630	225
592	20250204	090100	5422980	14750	14750	14750	14750	42
593	20250204	090000	4803480	14750	14650	15030	14630	325