KissMeData/094850/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200200	271173040	5600	5600	5600	5600	719
3	20250204	200100	271173040	5600	5600	5600	5600	0
4	20250204	200000	271173040	5600	5600	5600	5600	0
5	20250204	195900	271173040	5600	5600	5600	5600	0
6	20250204	195800	271173040	5600	5600	5600	5600	0
7	20250204	195700	271173040	5600	5600	5600	5600	0
8	20250204	195600	271173040	5600	5600	5600	5600	0
9	20250204	195500	271173040	5600	5600	5600	5600	0
10	20250204	195400	271173040	5600	5600	5600	5600	0
11	20250204	195300	271173040	5600	5600	5600	5600	0
12	20250204	195200	271173040	5600	5600	5600	5600	0
13	20250204	195100	271173040	5600	5600	5600	5600	0
14	20250204	195000	271173040	5600	5600	5600	5600	0
15	20250204	194900	271173040	5600	5600	5600	5600	0
16	20250204	194800	271173040	5600	5600	5600	5600	0
17	20250204	194700	271173040	5600	5600	5600	5600	0
18	20250204	194600	271173040	5600	5600	5600	5600	0
19	20250204	194500	271173040	5600	5600	5600	5600	0
20	20250204	194400	271173040	5600	5600	5600	5600	0
21	20250204	194300	271173040	5600	5600	5600	5600	0
22	20250204	194200	271173040	5600	5600	5600	5600	0
23	20250204	194100	271173040	5600	5600	5600	5600	0
24	20250204	194000	271173040	5600	5600	5600	5600	0
25	20250204	193900	271173040	5600	5600	5600	5600	0
26	20250204	193800	271173040	5600	5600	5600	5600	0
27	20250204	193700	271173040	5600	5600	5600	5600	0
28	20250204	193600	271173040	5600	5600	5600	5600	0
29	20250204	193500	271173040	5600	5600	5600	5600	0
30	20250204	193400	271173040	5600	5600	5600	5600	0
31	20250204	193300	271173040	5600	5600	5600	5600	0
32	20250204	193200	271173040	5600	5600	5600	5600	719
33	20250204	193100	271173040	5600	5600	5600	5600	0
34	20250204	193000	271173040	5600	5600	5600	5600	0
35	20250204	192900	271173040	5600	5600	5600	5600	0
36	20250204	192800	271173040	5600	5600	5600	5600	0
37	20250204	192700	271173040	5600	5600	5600	5600	0
38	20250204	192600	271173040	5600	5600	5600	5600	0
39	20250204	192500	271173040	5600	5600	5600	5600	0
40	20250204	192400	271173040	5600	5600	5600	5600	0
41	20250204	192300	271173040	5600	5600	5600	5600	0
42	20250204	192200	271173040	5600	5600	5600	5600	0
43	20250204	192100	271173040	5600	5600	5600	5600	0
44	20250204	192000	271173040	5600	5600	5600	5600	0
45	20250204	191900	271173040	5600	5600	5600	5600	0
46	20250204	191800	271173040	5600	5600	5600	5600	0
47	20250204	191700	271173040	5600	5600	5600	5600	0
48	20250204	191600	271173040	5600	5600	5600	5600	0
49	20250204	191500	271173040	5600	5600	5600	5600	0
50	20250204	191400	271173040	5600	5600	5600	5600	0
51	20250204	191300	271173040	5600	5600	5600	5600	0
52	20250204	191200	271173040	5600	5600	5600	5600	0
53	20250204	191100	271173040	5600	5600	5600	5600	0
54	20250204	191000	271173040	5600	5600	5600	5600	0
55	20250204	190900	271173040	5600	5600	5600	5600	0
56	20250204	190800	271173040	5600	5600	5600	5600	0
57	20250204	190700	271173040	5600	5600	5600	5600	0
58	20250204	190600	271173040	5600	5600	5600	5600	0
59	20250204	190500	271173040	5600	5600	5600	5600	0
60	20250204	190400	271173040	5600	5600	5600	5600	0
61	20250204	190300	271173040	5600	5600	5600	5600	0
62	20250204	190200	271173040	5600	5600	5600	5600	719
63	20250204	190100	271173040	5600	5600	5600	5600	0
64	20250204	190000	271173040	5600	5600	5600	5600	0
65	20250204	185900	271173040	5600	5600	5600	5600	0
66	20250204	185800	271173040	5600	5600	5600	5600	0
67	20250204	185700	271173040	5600	5600	5600	5600	0
68	20250204	185600	271173040	5600	5600	5600	5600	0
69	20250204	185500	271173040	5600	5600	5600	5600	0
70	20250204	185400	271173040	5600	5600	5600	5600	0
71	20250204	185300	271173040	5600	5600	5600	5600	0
72	20250204	185200	271173040	5600	5600	5600	5600	0
73	20250204	185100	271173040	5600	5600	5600	5600	0
74	20250204	185000	271173040	5600	5600	5600	5600	0
75	20250204	184900	271173040	5600	5600	5600	5600	0
76	20250204	184800	271173040	5600	5600	5600	5600	0
77	20250204	184700	271173040	5600	5600	5600	5600	0
78	20250204	184600	271173040	5600	5600	5600	5600	0
79	20250204	184500	271173040	5600	5600	5600	5600	0
80	20250204	184400	271173040	5600	5600	5600	5600	0
81	20250204	184300	271173040	5600	5600	5600	5600	0
82	20250204	184200	271173040	5600	5600	5600	5600	0
83	20250204	184100	271173040	5600	5600	5600	5600	0
84	20250204	184000	271173040	5600	5600	5600	5600	0
85	20250204	183900	271173040	5600	5600	5600	5600	0
86	20250204	183800	271173040	5600	5600	5600	5600	0
87	20250204	183700	271173040	5600	5600	5600	5600	0
88	20250204	183600	271173040	5600	5600	5600	5600	0
89	20250204	183500	271173040	5600	5600	5600	5600	0
90	20250204	183400	271173040	5600	5600	5600	5600	0
91	20250204	183300	271173040	5600	5600	5600	5600	0
92	20250204	183200	271173040	5600	5600	5600	5600	719
93	20250204	183100	271173040	5600	5600	5600	5600	0
94	20250204	183000	271173040	5600	5600	5600	5600	0
95	20250204	182900	271173040	5600	5600	5600	5600	0
96	20250204	182800	271173040	5600	5600	5600	5600	0
97	20250204	182700	271173040	5600	5600	5600	5600	0
98	20250204	182600	271173040	5600	5600	5600	5600	0
99	20250204	182500	271173040	5600	5600	5600	5600	0
100	20250204	182400	271173040	5600	5600	5600	5600	0
101	20250204	182300	271173040	5600	5600	5600	5600	0
102	20250204	182200	271173040	5600	5600	5600	5600	0
103	20250204	182100	271173040	5600	5600	5600	5600	0
104	20250204	182000	271173040	5600	5600	5600	5600	0
105	20250204	181900	271173040	5600	5600	5600	5600	0
106	20250204	181800	271173040	5600	5600	5600	5600	0
107	20250204	181700	271173040	5600	5600	5600	5600	0
108	20250204	181600	271173040	5600	5600	5600	5600	0
109	20250204	181500	271173040	5600	5600	5600	5600	0
110	20250204	181400	271173040	5600	5600	5600	5600	0
111	20250204	181300	271173040	5600	5600	5600	5600	0
112	20250204	181200	271173040	5600	5600	5600	5600	0
113	20250204	181100	271173040	5600	5600	5600	5600	0
114	20250204	181000	271173040	5600	5600	5600	5600	0
115	20250204	180900	271173040	5600	5600	5600	5600	0
116	20250204	180800	271173040	5600	5600	5600	5600	0
117	20250204	180700	271173040	5600	5600	5600	5600	0
118	20250204	180600	271173040	5600	5600	5600	5600	0
119	20250204	180500	271173040	5600	5600	5600	5600	0
120	20250204	180400	271173040	5600	5600	5600	5600	0
121	20250204	180300	271173040	5600	5600	5600	5600	0
122	20250204	180200	271173040	5600	5600	5600	5600	719
123	20250204	180100	271173040	5600	5600	5600	5600	0
124	20250204	180000	271173040	5600	5600	5600	5600	0
125	20250204	175900	271173040	5600	5600	5600	5600	0
126	20250204	175800	271173040	5600	5600	5600	5600	0
127	20250204	175700	271173040	5600	5600	5600	5600	0
128	20250204	175600	271173040	5600	5600	5600	5600	0
129	20250204	175500	271173040	5600	5600	5600	5600	0
130	20250204	175400	271173040	5600	5600	5600	5600	0
131	20250204	175300	271173040	5600	5600	5600	5600	0
132	20250204	175200	271173040	5600	5600	5600	5600	0
133	20250204	175100	271173040	5600	5600	5600	5600	0
134	20250204	175000	271173040	5600	5600	5600	5600	0
135	20250204	174900	271173040	5600	5600	5600	5600	0
136	20250204	174800	271173040	5600	5600	5600	5600	0
137	20250204	174700	271173040	5600	5600	5600	5600	0
138	20250204	174600	271173040	5600	5600	5600	5600	0
139	20250204	174500	271173040	5600	5600	5600	5600	0
140	20250204	174400	271173040	5600	5600	5600	5600	0
141	20250204	174300	271173040	5600	5600	5600	5600	0
142	20250204	174200	271173040	5600	5600	5600	5600	0
143	20250204	174100	271173040	5600	5600	5600	5600	0
144	20250204	174000	271173040	5600	5600	5600	5600	0
145	20250204	173900	271173040	5600	5600	5600	5600	0
146	20250204	173800	271173040	5600	5600	5600	5600	0
147	20250204	173700	271173040	5600	5600	5600	5600	0
148	20250204	173600	271173040	5600	5600	5600	5600	0
149	20250204	173500	271173040	5600	5600	5600	5600	0
150	20250204	173400	271173040	5600	5600	5600	5600	0
151	20250204	173300	271173040	5600	5600	5600	5600	0
152	20250204	173200	271173040	5600	5600	5600	5600	719
153	20250204	173100	271173040	5600	5600	5600	5600	0
154	20250204	173000	271173040	5600	5600	5600	5600	0
155	20250204	172900	271173040	5600	5600	5600	5600	0
156	20250204	172800	271173040	5600	5600	5600	5600	0
157	20250204	172700	271173040	5600	5600	5600	5600	0
158	20250204	172600	271173040	5600	5600	5600	5600	0
159	20250204	172500	271173040	5600	5600	5600	5600	0
160	20250204	172400	271173040	5600	5600	5600	5600	0
161	20250204	172300	271173040	5600	5600	5600	5600	0
162	20250204	172200	271173040	5600	5600	5600	5600	0
163	20250204	172100	271173040	5600	5600	5600	5600	0
164	20250204	172000	271173040	5600	5600	5600	5600	0
165	20250204	171900	271173040	5600	5600	5600	5600	0
166	20250204	171800	271173040	5600	5600	5600	5600	0
167	20250204	171700	271173040	5600	5600	5600	5600	0
168	20250204	171600	271173040	5600	5600	5600	5600	0
169	20250204	171500	271173040	5600	5600	5600	5600	0
170	20250204	171400	271173040	5600	5600	5600	5600	0
171	20250204	171300	271173040	5600	5600	5600	5600	0
172	20250204	171200	271173040	5600	5600	5600	5600	0
173	20250204	171100	271173040	5600	5600	5600	5600	0
174	20250204	171000	271173040	5600	5600	5600	5600	0
175	20250204	170900	271173040	5600	5600	5600	5600	0
176	20250204	170800	271173040	5600	5600	5600	5600	0
177	20250204	170700	271173040	5600	5600	5600	5600	0
178	20250204	170600	271173040	5600	5600	5600	5600	0
179	20250204	170500	271173040	5600	5600	5600	5600	0
180	20250204	170400	271173040	5600	5600	5600	5600	0
181	20250204	170300	271173040	5600	5600	5600	5600	0
182	20250204	170200	271173040	5600	5600	5600	5600	719
183	20250204	170100	271173040	5600	5600	5600	5600	0
184	20250204	170000	271173040	5600	5600	5600	5600	0
185	20250204	165900	271173040	5600	5600	5600	5600	0
186	20250204	165800	271173040	5600	5600	5600	5600	0
187	20250204	165700	271173040	5600	5600	5600	5600	0
188	20250204	165600	271173040	5600	5600	5600	5600	0
189	20250204	165500	271173040	5600	5600	5600	5600	0
190	20250204	165400	271173040	5600	5600	5600	5600	0
191	20250204	165300	271173040	5600	5600	5600	5600	0
192	20250204	165200	271173040	5600	5600	5600	5600	0
193	20250204	165100	271173040	5600	5600	5600	5600	0
194	20250204	165000	271173040	5600	5600	5600	5600	0
195	20250204	164900	271173040	5600	5600	5600	5600	0
196	20250204	164800	271173040	5600	5600	5600	5600	0
197	20250204	164700	271173040	5600	5600	5600	5600	0
198	20250204	164600	271173040	5600	5600	5600	5600	0
199	20250204	164500	271173040	5600	5600	5600	5600	0
200	20250204	164400	271173040	5600	5600	5600	5600	0
201	20250204	164300	271173040	5600	5600	5600	5600	0
202	20250204	164200	271173040	5600	5600	5600	5600	0
203	20250204	164100	271173040	5600	5600	5600	5600	0
204	20250204	164000	271173040	5600	5600	5600	5600	0
205	20250204	163900	271173040	5600	5600	5600	5600	0
206	20250204	163800	271173040	5600	5600	5600	5600	0
207	20250204	163700	271173040	5600	5600	5600	5600	0
208	20250204	163600	271173040	5600	5600	5600	5600	0
209	20250204	163500	271173040	5600	5600	5600	5600	0
210	20250204	163400	271173040	5600	5600	5600	5600	0
211	20250204	163300	271173040	5600	5600	5600	5600	0
212	20250204	163200	271173040	5600	5600	5600	5600	719
213	20250204	163100	271173040	5600	5600	5600	5600	0
214	20250204	163000	271173040	5600	5600	5600	5600	0
215	20250204	162900	271173040	5600	5600	5600	5600	0
216	20250204	162800	271173040	5600	5600	5600	5600	0
217	20250204	162700	271173040	5600	5600	5600	5600	0
218	20250204	162600	271173040	5600	5600	5600	5600	0
219	20250204	162500	271173040	5600	5600	5600	5600	0
220	20250204	162400	271173040	5600	5600	5600	5600	0
221	20250204	162300	271173040	5600	5600	5600	5600	0
222	20250204	162200	271173040	5600	5600	5600	5600	0
223	20250204	162100	271173040	5600	5600	5600	5600	0
224	20250204	162000	271173040	5600	5600	5600	5600	0
225	20250204	161900	271173040	5600	5600	5600	5600	0
226	20250204	161800	271173040	5600	5600	5600	5600	0
227	20250204	161700	271173040	5600	5600	5600	5600	0
228	20250204	161600	271173040	5600	5600	5600	5600	0
229	20250204	161500	271173040	5600	5600	5600	5600	0
230	20250204	161400	271173040	5600	5600	5600	5600	0
231	20250204	161300	271173040	5600	5600	5600	5600	0
232	20250204	161200	271173040	5600	5600	5600	5600	0
233	20250204	161100	271173040	5600	5600	5600	5600	0
234	20250204	161000	271173040	5600	5600	5600	5600	0
235	20250204	160900	271173040	5600	5600	5600	5600	0
236	20250204	160800	271173040	5600	5600	5600	5600	0
237	20250204	160700	271173040	5600	5600	5600	5600	0
238	20250204	160600	271173040	5600	5600	5600	5600	0
239	20250204	160500	271173040	5600	5600	5600	5600	0
240	20250204	160400	271173040	5600	5600	5600	5600	0
241	20250204	160300	271173040	5600	5600	5600	5600	0
242	20250204	160200	271173040	5600	5600	5600	5600	719
243	20250204	160100	271173040	5600	5600	5600	5600	0
244	20250204	160000	271173040	5600	5600	5600	5600	0
245	20250204	155900	271173040	5600	5600	5600	5600	0
246	20250204	155800	271173040	5600	5600	5600	5600	0
247	20250204	155700	271173040	5600	5600	5600	5600	0
248	20250204	155600	271173040	5600	5600	5600	5600	0
249	20250204	155500	271173040	5600	5600	5600	5600	0
250	20250204	155400	271173040	5600	5600	5600	5600	0
251	20250204	155300	271173040	5600	5600	5600	5600	0
252	20250204	155200	271173040	5600	5600	5600	5600	0
253	20250204	155100	271173040	5600	5600	5600	5600	0
254	20250204	155000	271173040	5600	5600	5600	5600	0
255	20250204	154900	271173040	5600	5600	5600	5600	0
256	20250204	154800	271173040	5600	5600	5600	5600	0
257	20250204	154700	271173040	5600	5600	5600	5600	0
258	20250204	154600	271173040	5600	5600	5600	5600	0
259	20250204	154500	271173040	5600	5600	5600	5600	0
260	20250204	154400	271173040	5600	5600	5600	5600	0
261	20250204	154300	271173040	5600	5600	5600	5600	0
262	20250204	154200	271173040	5600	5600	5600	5600	0
263	20250204	154100	271173040	5600	5600	5600	5600	0
264	20250204	154000	271173040	5600	5600	5600	5600	0
265	20250204	153900	271173040	5600	5600	5600	5600	0
266	20250204	153800	271173040	5600	5600	5600	5600	0
267	20250204	153700	271173040	5600	5600	5600	5600	0
268	20250204	153600	271173040	5600	5600	5600	5600	0
269	20250204	153500	271173040	5600	5600	5600	5600	0
270	20250204	153400	271173040	5600	5600	5600	5600	0
271	20250204	153300	271173040	5600	5600	5600	5600	0
272	20250204	153200	271173040	5600	5600	5600	5600	719
273	20250204	153100	271173040	5600	5600	5600	5600	0
274	20250204	153000	271173040	5600	5600	5600	5600	719
275	20250204	152900	267146640	5600	5600	5600	5600	0
276	20250204	152800	267146640	5600	5600	5600	5600	0
277	20250204	152700	267146640	5600	5600	5600	5600	0
278	20250204	152600	267146640	5600	5600	5600	5600	0
279	20250204	152500	267146640	5600	5600	5600	5600	0
280	20250204	152400	267146640	5600	5600	5600	5600	0
281	20250204	152300	267146640	5600	5600	5600	5600	0
282	20250204	152200	267146640	5600	5600	5600	5600	0
283	20250204	152100	267146640	5600	5600	5600	5600	0
284	20250204	152000	267146640	5600	5600	5600	5600	0
285	20250204	151900	267146640	5600	5580	5600	5560	1030
286	20250204	151800	261405780	5590	5580	5590	5580	113
287	20250204	151700	260774160	5580	5580	5580	5580	7
288	20250204	151600	260735100	5580	5580	5580	5580	9
289	20250204	151500	260684880	5580	5580	5580	5580	0
290	20250204	151400	260684880	5580	5580	5590	5580	934
291	20250204	151300	255464030	5580	5580	5580	5580	0
292	20250204	151200	255464030	5580	5580	5580	5580	22
293	20250204	151100	255341270	5570	5570	5570	5570	380
294	20250204	151000	253224670	5580	5580	5590	5580	87
295	20250204	150900	252739200	5590	5590	5590	5590	1
296	20250204	150800	252733610	5580	5580	5580	5580	1
297	20250204	150700	252728030	5580	5580	5580	5580	1
298	20250204	150600	252722450	5580	5580	5580	5580	36
299	20250204	150500	252521570	5580	5580	5580	5580	0
300	20250204	150400	252521570	5580	5580	5580	5580	1
301	20250204	150300	252515990	5580	5580	5580	5580	1
302	20250204	150200	252510410	5580	5590	5590	5580	4
303	20250204	150100	252488060	5580	5580	5580	5580	0
304	20250204	150000	252488060	5580	5580	5580	5580	1
305	20250204	145900	252482480	5590	5590	5590	5590	1
306	20250204	145800	252476890	5580	5580	5580	5580	1
307	20250204	145700	252471310	5580	5580	5580	5580	17
308	20250204	145600	252376450	5570	5570	5570	5570	0
309	20250204	145500	252376450	5570	5570	5570	5570	21
310	20250204	145400	252259480	5580	5570	5580	5570	58
311	20250204	145300	251935850	5590	5590	5590	5590	0
312	20250204	145200	251935850	5590	5590	5590	5590	0
313	20250204	145100	251935850	5590	5590	5590	5590	0
314	20250204	145000	251935850	5590	5570	5590	5570	28
315	20250204	144900	251779350	5570	5570	5570	5570	0
316	20250204	144800	251779350	5570	5570	5570	5570	1
317	20250204	144700	251773780	5580	5580	5580	5580	129
318	20250204	144600	251053960	5580	5580	5580	5580	1
319	20250204	144500	251048380	5600	5600	5600	5600	27
320	20250204	144400	250897180	5580	5580	5580	5580	0
321	20250204	144300	250897180	5580	5580	5580	5580	0
322	20250204	144200	250897180	5580	5570	5590	5570	526
323	20250204	144100	247956880	5570	5570	5570	5570	38
324	20250204	144000	247745220	5570	5570	5570	5570	1
325	20250204	143900	247739650	5570	5570	5570	5570	51
326	20250204	143800	247455580	5570	5570	5570	5570	174
327	20250204	143700	246486400	5570	5570	5570	5570	1
328	20250204	143600	246480830	5590	5590	5590	5590	0
329	20250204	143500	246480830	5590	5590	5590	5590	0
330	20250204	143400	246480830	5590	5580	5590	5580	525
331	20250204	143300	243551080	5580	5580	5580	5580	0
332	20250204	143200	243551080	5580	5580	5580	5580	0
333	20250204	143100	243551080	5580	5570	5590	5570	100
334	20250204	143000	242992110	5570	5570	5570	5570	0
335	20250204	142900	242992110	5570	5570	5570	5570	1
336	20250204	142800	242986540	5590	5590	5590	5590	0
337	20250204	142700	242986540	5590	5590	5590	5590	0
338	20250204	142600	242986540	5590	5590	5590	5590	95
339	20250204	142500	242455490	5560	5560	5560	5560	0
340	20250204	142400	242455490	5560	5560	5560	5560	1
341	20250204	142300	242449930	5570	5570	5570	5570	0
342	20250204	142200	242449930	5570	5570	5570	5570	0
343	20250204	142100	242449930	5570	5590	5590	5560	224
344	20250204	142000	241201400	5590	5590	5590	5590	770
345	20250204	141900	236897100	5590	5590	5590	5590	101
346	20250204	141800	236332510	5590	5590	5590	5590	1
347	20250204	141700	236326920	5590	5590	5590	5590	1
348	20250204	141600	236321330	5600	5600	5600	5600	0
349	20250204	141500	236321330	5600	5600	5600	5600	0
350	20250204	141400	236321330	5600	5600	5600	5600	74
351	20250204	141300	235906930	5590	5590	5590	5590	0
352	20250204	141200	235906930	5590	5590	5590	5590	0
353	20250204	141100	235906930	5590	5590	5590	5590	500
354	20250204	141000	233111930	5550	5550	5550	5550	1
355	20250204	140900	233106380	5540	5540	5540	5540	0
356	20250204	140800	233106380	5540	5540	5540	5540	0
357	20250204	140700	233106380	5540	5570	5570	5540	1380
358	20250204	140600	225436870	5580	5570	5580	5570	776
359	20250204	140500	221107100	5570	5570	5570	5570	1
360	20250204	140400	221101530	5580	5590	5590	5580	554
361	20250204	140300	218009700	5590	5590	5590	5590	0
362	20250204	140200	218009700	5590	5590	5590	5590	113
363	20250204	140100	217378030	5590	5590	5590	5590	360
364	20250204	140000	215365630	5600	5600	5600	5600	20
365	20250204	135900	215253630	5600	5600	5600	5600	0
366	20250204	135800	215253630	5600	5600	5600	5600	0
367	20250204	135700	215253630	5600	5600	5600	5600	12
368	20250204	135600	215186430	5600	5600	5600	5600	2
369	20250204	135500	215175230	5600	5600	5600	5600	59
370	20250204	135400	214844830	5600	5600	5600	5600	9
371	20250204	135300	214794430	5600	5600	5600	5600	0
372	20250204	135200	214794430	5600	5600	5600	5600	2
373	20250204	135100	214783230	5610	5610	5610	5610	17
374	20250204	135000	214687860	5590	5590	5590	5590	0
375	20250204	134900	214687860	5590	5590	5590	5590	1
376	20250204	134800	214682270	5600	5600	5600	5600	36
377	20250204	134700	214480670	5590	5590	5590	5580	683
378	20250204	134600	210662710	5590	5590	5590	5590	0
379	20250204	134500	210662710	5590	5590	5590	5590	500
380	20250204	134400	207867710	5590	5590	5590	5590	16
381	20250204	134300	207778270	5590	5590	5590	5590	2
382	20250204	134200	207767090	5590	5590	5590	5590	17
383	20250204	134100	207672060	5580	5580	5580	5580	1
384	20250204	134000	207666480	5580	5580	5580	5580	0
385	20250204	133900	207666480	5580	5580	5580	5580	1
386	20250204	133800	207660900	5580	5580	5580	5580	0
387	20250204	133700	207660900	5580	5580	5580	5580	1
388	20250204	133600	207655320	5600	5600	5600	5600	0
389	20250204	133500	207655320	5600	5600	5600	5600	16
390	20250204	133400	207565720	5580	5580	5580	5580	1
391	20250204	133300	207560140	5590	5590	5590	5590	0
392	20250204	133200	207560140	5590	5590	5590	5590	0
393	20250204	133100	207560140	5590	5590	5590	5590	366
394	20250204	133000	205514200	5590	5580	5590	5580	24
395	20250204	132900	205380050	5580	5580	5580	5580	0
396	20250204	132800	205380050	5580	5580	5580	5580	0
397	20250204	132700	205380050	5580	5580	5580	5580	1
398	20250204	132600	205374470	5580	5580	5580	5580	0
399	20250204	132500	205374470	5580	5610	5610	5580	1204
400	20250204	132400	198654930	5590	5590	5590	5590	26
401	20250204	132300	198509590	5590	5590	5590	5590	1
402	20250204	132200	198504000	5590	5590	5590	5590	0
403	20250204	132100	198504000	5590	5590	5590	5590	0
404	20250204	132000	198504000	5590	5590	5590	5590	1
405	20250204	131900	198498410	5590	5590	5590	5590	0
406	20250204	131800	198498410	5590	5590	5590	5590	1
407	20250204	131700	198492820	5600	5600	5600	5600	0
408	20250204	131600	198492820	5600	5600	5600	5600	0
409	20250204	131500	198492820	5600	5600	5600	5600	0
410	20250204	131400	198492820	5600	5600	5600	5600	0
411	20250204	131300	198492820	5600	5590	5600	5590	19
412	20250204	131200	198386450	5600	5600	5600	5600	11
413	20250204	131100	198324850	5600	5600	5600	5600	1
414	20250204	131000	198319250	5600	5600	5600	5600	716
415	20250204	130900	194309650	5610	5610	5610	5610	70
416	20250204	130800	193916950	5610	5610	5610	5610	0
417	20250204	130700	193916950	5610	5610	5610	5610	0
418	20250204	130600	193916950	5610	5610	5610	5610	500
419	20250204	130500	191111950	5620	5620	5620	5620	0
420	20250204	130400	191111950	5620	5620	5620	5620	0
421	20250204	130300	191111950	5620	5620	5620	5620	0
422	20250204	130200	191111950	5620	5620	5620	5620	0
423	20250204	130100	191111950	5620	5620	5620	5620	369
424	20250204	130000	189038170	5610	5610	5610	5610	0
425	20250204	125900	189038170	5610	5610	5610	5610	3
426	20250204	125800	189021340	5610	5610	5610	5610	32
427	20250204	125700	188841820	5610	5610	5610	5610	0
428	20250204	125600	188841820	5610	5610	5610	5610	0
429	20250204	125500	188841820	5610	5610	5610	5610	13
430	20250204	125400	188768890	5620	5620	5620	5620	4
431	20250204	125300	188746410	5610	5610	5610	5610	2
432	20250204	125200	188735190	5620	5620	5620	5620	0
433	20250204	125100	188735190	5620	5620	5620	5620	0
434	20250204	125000	188735190	5620	5620	5620	5620	0
435	20250204	124900	188735190	5620	5620	5620	5620	9
436	20250204	124800	188684610	5620	5620	5620	5620	0
437	20250204	124700	188684610	5620	5610	5620	5610	14
438	20250204	124600	188606020	5600	5600	5600	5600	15
439	20250204	124500	188522020	5620	5620	5620	5620	0
440	20250204	124400	188522020	5620	5620	5620	5620	1
441	20250204	124300	188516400	5600	5620	5620	5600	150
442	20250204	124200	187673580	5620	5620	5620	5620	1889
443	20250204	124100	177057400	5620	5620	5620	5620	514
444	20250204	124000	174168720	5620	5630	5630	5620	33
445	20250204	123900	173983250	5630	5630	5630	5630	0
446	20250204	123800	173983250	5630	5630	5630	5630	0
447	20250204	123700	173983250	5630	5630	5630	5630	0
448	20250204	123600	173983250	5630	5630	5630	5630	0
449	20250204	123500	173983250	5630	5620	5630	5620	102
450	20250204	123400	173410000	5620	5620	5620	5620	342
451	20250204	123300	171487960	5620	5630	5630	5620	5
452	20250204	123200	171459820	5630	5630	5630	5630	0
453	20250204	123100	171459820	5630	5630	5630	5630	0
454	20250204	123000	171459820	5630	5630	5630	5630	0
455	20250204	122900	171459820	5630	5630	5630	5630	1
456	20250204	122800	171454190	5620	5610	5620	5610	488
457	20250204	122700	168711730	5610	5610	5610	5610	3
458	20250204	122600	168694900	5610	5610	5610	5610	173
459	20250204	122500	167724370	5590	5590	5590	5590	3
460	20250204	122400	167707600	5610	5610	5610	5610	280
461	20250204	122300	166136800	5590	5590	5590	5590	0
462	20250204	122200	166136800	5590	5590	5590	5590	1
463	20250204	122100	166131210	5600	5600	5600	5600	0
464	20250204	122000	166131210	5600	5600	5600	5600	2
465	20250204	121900	166120010	5600	5600	5600	5600	9
466	20250204	121800	166069610	5590	5590	5590	5590	3
467	20250204	121700	166052840	5600	5600	5600	5600	0
468	20250204	121600	166052840	5600	5600	5600	5600	1104
469	20250204	121500	159870440	5610	5610	5610	5610	0
470	20250204	121400	159870440	5610	5600	5610	5600	155
471	20250204	121300	159001060	5600	5600	5600	5600	89
472	20250204	121200	158502660	5600	5600	5600	5600	54
473	20250204	121100	158200260	5600	5600	5600	5600	6
474	20250204	121000	158166660	5600	5600	5600	5600	0
475	20250204	120900	158166660	5600	5600	5600	5600	32
476	20250204	120800	157987460	5610	5610	5610	5610	0
477	20250204	120700	157987460	5610	5610	5610	5610	0
478	20250204	120600	157987460	5610	5610	5610	5610	0
479	20250204	120500	157987460	5610	5610	5610	5610	0
480	20250204	120400	157987460	5610	5600	5610	5600	301
481	20250204	120300	156301210	5600	5590	5600	5590	425
482	20250204	120200	153921460	5590	5590	5590	5590	13
483	20250204	120100	153848790	5590	5590	5590	5590	44
484	20250204	120000	153602830	5580	5580	5580	5580	52
485	20250204	115900	153312670	5580	5580	5580	5580	12
486	20250204	115800	153245710	5580	5580	5580	5580	10
487	20250204	115700	153189910	5580	5580	5580	5580	0
488	20250204	115600	153189910	5580	5580	5580	5580	2
489	20250204	115500	153178750	5590	5590	5590	5590	0
490	20250204	115400	153178750	5590	5590	5590	5590	0
491	20250204	115300	153178750	5590	5590	5590	5590	1
492	20250204	115200	153173160	5590	5590	5590	5590	0
493	20250204	115100	153173160	5590	5590	5590	5590	249
494	20250204	115000	151781250	5600	5600	5600	5600	0
495	20250204	114900	151781250	5600	5600	5600	5600	0
496	20250204	114800	151781250	5600	5600	5600	5600	0
497	20250204	114700	151781250	5600	5600	5600	5600	0
498	20250204	114600	151781250	5600	5600	5600	5600	235
499	20250204	114500	150465250	5590	5600	5600	5590	941
500	20250204	114400	145197780	5590	5590	5590	5590	0
501	20250204	114300	145197780	5590	5590	5590	5590	50
502	20250204	114200	144918280	5590	5590	5590	5590	0
503	20250204	114100	144918280	5590	5580	5590	5580	1463
504	20250204	114000	136754480	5560	5560	5560	5560	0
505	20250204	113900	136754480	5560	5580	5580	5560	1112
506	20250204	113800	130559720	5580	5580	5580	5580	82
507	20250204	113700	130102160	5570	5570	5570	5570	10
508	20250204	113600	130046460	5570	5570	5570	5570	2
509	20250204	113500	130035320	5580	5570	5580	5570	21
510	20250204	113400	129918250	5570	5570	5570	5570	0
511	20250204	113300	129918250	5570	5570	5570	5570	0
512	20250204	113200	129918250	5570	5570	5570	5570	2
513	20250204	113100	129907110	5570	5570	5570	5570	13
514	20250204	113000	129834700	5570	5570	5570	5570	0
515	20250204	112900	129834700	5570	5570	5570	5570	0
516	20250204	112800	129834700	5570	5590	5590	5570	502
517	20250204	112700	127028560	5590	5590	5590	5590	0
518	20250204	112600	127028560	5590	5590	5590	5590	0
519	20250204	112500	127028560	5590	5590	5590	5590	400
520	20250204	112400	124792560	5590	5590	5590	5590	0
521	20250204	112300	124792560	5590	5590	5590	5590	0
522	20250204	112200	124792560	5590	5590	5590	5590	0
523	20250204	112100	124792560	5590	5590	5590	5590	0
524	20250204	112000	124792560	5590	5590	5590	5590	0
525	20250204	111900	124792560	5590	5590	5590	5590	360
526	20250204	111800	122780160	5580	5570	5580	5550	307
527	20250204	111700	121068810	5580	5580	5580	5580	78
528	20250204	111600	120633570	5590	5590	5590	5590	0
529	20250204	111500	120633570	5590	5590	5590	5590	0
530	20250204	111400	120633570	5590	5590	5590	5590	0
531	20250204	111300	120633570	5590	5590	5590	5590	272
532	20250204	111200	119113090	5590	5590	5590	5590	0
533	20250204	111100	119113090	5590	5590	5590	5590	0
534	20250204	111000	119113090	5590	5570	5590	5550	501
535	20250204	110900	116330200	5590	5590	5590	5590	1
536	20250204	110800	116324610	5580	5580	5580	5580	0
537	20250204	110700	116324610	5580	5580	5580	5580	44
538	20250204	110600	116079090	5580	5580	5580	5580	72
539	20250204	110500	115677330	5590	5590	5590	5590	20
540	20250204	110400	115565530	5600	5600	5600	5600	0
541	20250204	110300	115565530	5600	5600	5600	5600	0
542	20250204	110200	115565530	5600	5600	5600	5600	0
543	20250204	110100	115565530	5600	5600	5600	5600	27
544	20250204	110000	115414330	5600	5600	5600	5600	0
545	20250204	105900	115414330	5600	5600	5600	5600	0
546	20250204	105800	115414330	5600	5600	5600	5600	4
547	20250204	105700	115391930	5590	5590	5590	5590	0
548	20250204	105600	115391930	5590	5590	5590	5590	535
549	20250204	105500	112401280	5590	5590	5590	5590	3
550	20250204	105400	112384510	5590	5590	5590	5590	0
551	20250204	105300	112384510	5590	5590	5590	5590	22
552	20250204	105200	112261530	5610	5610	5610	5610	0
553	20250204	105100	112261530	5610	5610	5610	5610	0
554	20250204	105000	112261530	5610	5610	5610	5610	13
555	20250204	104900	112188600	5610	5610	5610	5610	0
556	20250204	104800	112188600	5610	5610	5610	5610	0
557	20250204	104700	112188600	5610	5610	5610	5610	50
558	20250204	104600	111908100	5610	5610	5610	5610	0
559	20250204	104500	111908100	5610	5610	5610	5610	0
560	20250204	104400	111908100	5610	5610	5610	5610	0
561	20250204	104300	111908100	5610	5610	5610	5610	103
562	20250204	104200	111330270	5610	5610	5610	5610	30
563	20250204	104100	111161970	5610	5610	5610	5610	0
564	20250204	104000	111161970	5610	5600	5610	5600	667
565	20250204	103900	107421290	5590	5590	5590	5590	0
566	20250204	103800	107421290	5590	5590	5590	5590	0
567	20250204	103700	107421290	5590	5590	5590	5590	79
568	20250204	103600	106979680	5610	5610	5610	5610	0
569	20250204	103500	106979680	5610	5610	5610	5610	0
570	20250204	103400	106979680	5610	5610	5610	5610	0
571	20250204	103300	106979680	5610	5610	5610	5610	2
572	20250204	103200	106968460	5600	5600	5600	5600	0
573	20250204	103100	106968460	5600	5600	5600	5600	416
574	20250204	103000	104638860	5590	5590	5590	5590	625
575	20250204	102900	101145110	5580	5580	5580	5580	108
576	20250204	102800	100542470	5580	5580	5580	5580	4
577	20250204	102700	100520150	5570	5570	5570	5570	0
578	20250204	102600	100520150	5570	5570	5570	5570	17
579	20250204	102500	100425460	5590	5590	5590	5590	0
580	20250204	102400	100425460	5590	5590	5590	5590	40
581	20250204	102300	100201860	5590	5590	5590	5590	1
582	20250204	102200	100196270	5570	5570	5570	5570	3
583	20250204	102100	100179560	5570	5570	5570	5570	0
584	20250204	102000	100179560	5570	5570	5570	5570	0
585	20250204	101900	100179560	5570	5570	5570	5570	0
586	20250204	101800	100179560	5570	5570	5570	5570	21
587	20250204	101700	100062590	5570	5570	5570	5570	0
588	20250204	101600	100062590	5570	5590	5590	5570	342
589	20250204	101500	98155300	5590	5590	5590	5590	0
590	20250204	101400	98155300	5590	5590	5590	5590	2
591	20250204	101300	98144120	5600	5600	5600	5600	0
592	20250204	101200	98144120	5600	5600	5600	5600	0
593	20250204	101100	98144120	5600	5600	5600	5600	1
594	20250204	101000	98138520	5600	5600	5600	5600	32
595	20250204	100900	97959320	5600	5600	5600	5600	1
596	20250204	100800	97953720	5590	5590	5590	5590	0
597	20250204	100700	97953720	5590	5620	5620	5590	639
598	20250204	100600	94377540	5610	5590	5610	5580	562
599	20250204	100500	91238450	5600	5580	5600	5580	758
600	20250204	100400	86993850	5590	5590	5590	5590	1
601	20250204	100300	86988260	5610	5600	5610	5600	700
602	20250204	100200	83064290	5580	5560	5620	5560	312
603	20250204	100100	81319630	5570	5570	5570	5570	51
604	20250204	100000	81035560	5580	5580	5580	5580	11
605	20250204	095900	80974180	5580	5580	5580	5580	0
606	20250204	095800	80974180	5580	5600	5600	5580	3
607	20250204	095700	80957410	5600	5560	5600	5560	695
608	20250204	095600	77073230	5550	5550	5550	5550	0
609	20250204	095500	77073230	5550	5550	5550	5550	0
610	20250204	095400	77073230	5550	5550	5550	5550	0
611	20250204	095300	77073230	5550	5550	5550	5550	367
612	20250204	095200	75036380	5550	5550	5550	5550	0
613	20250204	095100	75036380	5550	5540	5550	5540	118
614	20250204	095000	74382640	5520	5540	5540	5520	501
615	20250204	094900	71617100	5540	5540	5540	5540	0
616	20250204	094800	71617100	5540	5540	5540	5540	0
617	20250204	094700	71617100	5540	5540	5540	5540	1
618	20250204	094600	71611560	5540	5540	5540	5540	1
619	20250204	094500	71606020	5530	5540	5540	5530	413
620	20250204	094400	69318080	5530	5530	5530	5530	446
621	20250204	094300	66851700	5530	5520	5530	5510	46
622	20250204	094200	66597990	5520	5520	5520	5520	500
623	20250204	094100	63837990	5520	5520	5520	5520	0
624	20250204	094000	63837990	5520	5520	5520	5520	0
625	20250204	093900	63837990	5520	5520	5520	5520	0
626	20250204	093800	63837990	5520	5520	5520	5520	0
627	20250204	093700	63837990	5520	5520	5520	5520	0
628	20250204	093600	63837990	5520	5520	5520	5520	0
629	20250204	093500	63837990	5520	5550	5550	5520	800
630	20250204	093400	59417000	5550	5550	5550	5550	700
631	20250204	093300	55532000	5550	5580	5580	5550	500
632	20250204	093200	52754790	5580	5570	5580	5570	62
633	20250204	093100	52409200	5540	5550	5550	5540	644
634	20250204	093000	48835030	5560	5560	5560	5560	0
635	20250204	092900	48835030	5560	5560	5560	5560	0
636	20250204	092800	48835030	5560	5560	5560	5560	0
637	20250204	092700	48835030	5560	5520	5560	5520	288
638	20250204	092600	47239820	5530	5530	5530	5530	19
639	20250204	092500	47134750	5540	5540	5540	5540	0
640	20250204	092400	47134750	5540	5540	5540	5540	0
641	20250204	092300	47134750	5540	5540	5540	5540	189
642	20250204	092200	46087690	5550	5550	5550	5550	146
643	20250204	092100	45277390	5550	5550	5550	5550	581
644	20250204	092000	42052840	5560	5560	5560	5560	0
645	20250204	091900	42052840	5560	5560	5560	5560	0
646	20250204	091800	42052840	5560	5560	5560	5560	90
647	20250204	091700	41552440	5580	5580	5580	5580	0
648	20250204	091600	41552440	5580	5550	5580	5550	1073
649	20250204	091500	35578780	5550	5550	5550	5550	0
650	20250204	091400	35578780	5550	5550	5550	5550	500
651	20250204	091300	32803780	5560	5560	5560	5550	722
652	20250204	091200	28794320	5560	5580	5580	5560	185
653	20250204	091100	27764020	5580	5580	5580	5580	163
654	20250204	091000	26854480	5550	5570	5570	5550	638
655	20250204	090900	23312820	5570	5570	5570	5570	26
656	20250204	090800	23168000	5570	5550	5570	5540	396
657	20250204	090700	20966310	5580	5550	5580	5550	114
658	20250204	090600	20333580	5590	5580	5590	5580	20
659	20250204	090500	20221940	5540	5590	5610	5540	546
660	20250204	090400	17171030	5620	5540	5710	5500	1985
661	20250204	090300	6151710	5510	5500	5550	5500	445
662	20250204	090200	3698090	5520	5460	5520	5460	585
663	20250204	090100	483440	5450	5440	5450	5440	42
664	20250204	090000	254760	5430	5410	5430	5410	47