KissMeData/049720/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193000	257162580	9720	9720	9720	9720	1056
3	20250204	192900	257162580	9720	9720	9720	9720	0
4	20250204	192800	257162580	9720	9720	9720	9720	0
5	20250204	192700	257162580	9720	9720	9720	9720	0
6	20250204	192600	257162580	9720	9720	9720	9720	0
7	20250204	192500	257162580	9720	9720	9720	9720	0
8	20250204	192400	257162580	9720	9720	9720	9720	0
9	20250204	192300	257162580	9720	9720	9720	9720	0
10	20250204	192200	257162580	9720	9720	9720	9720	0
11	20250204	192100	257162580	9720	9720	9720	9720	0
12	20250204	192000	257162580	9720	9720	9720	9720	0
13	20250204	191900	257162580	9720	9720	9720	9720	0
14	20250204	191800	257162580	9720	9720	9720	9720	0
15	20250204	191700	257162580	9720	9720	9720	9720	0
16	20250204	191600	257162580	9720	9720	9720	9720	0
17	20250204	191500	257162580	9720	9720	9720	9720	0
18	20250204	191400	257162580	9720	9720	9720	9720	0
19	20250204	191300	257162580	9720	9720	9720	9720	0
20	20250204	191200	257162580	9720	9720	9720	9720	0
21	20250204	191100	257162580	9720	9720	9720	9720	0
22	20250204	191000	257162580	9720	9720	9720	9720	0
23	20250204	190900	257162580	9720	9720	9720	9720	0
24	20250204	190800	257162580	9720	9720	9720	9720	0
25	20250204	190700	257162580	9720	9720	9720	9720	0
26	20250204	190600	257162580	9720	9720	9720	9720	0
27	20250204	190500	257162580	9720	9720	9720	9720	0
28	20250204	190400	257162580	9720	9720	9720	9720	0
29	20250204	190300	257162580	9720	9720	9720	9720	0
30	20250204	190200	257162580	9720	9720	9720	9720	0
31	20250204	190100	257162580	9720	9720	9720	9720	0
32	20250204	190000	257162580	9720	9720	9720	9720	1056
33	20250204	185900	257162580	9720	9720	9720	9720	0
34	20250204	185800	257162580	9720	9720	9720	9720	0
35	20250204	185700	257162580	9720	9720	9720	9720	0
36	20250204	185600	257162580	9720	9720	9720	9720	0
37	20250204	185500	257162580	9720	9720	9720	9720	0
38	20250204	185400	257162580	9720	9720	9720	9720	0
39	20250204	185300	257162580	9720	9720	9720	9720	0
40	20250204	185200	257162580	9720	9720	9720	9720	0
41	20250204	185100	257162580	9720	9720	9720	9720	0
42	20250204	185000	257162580	9720	9720	9720	9720	0
43	20250204	184900	257162580	9720	9720	9720	9720	0
44	20250204	184800	257162580	9720	9720	9720	9720	0
45	20250204	184700	257162580	9720	9720	9720	9720	0
46	20250204	184600	257162580	9720	9720	9720	9720	0
47	20250204	184500	257162580	9720	9720	9720	9720	0
48	20250204	184400	257162580	9720	9720	9720	9720	0
49	20250204	184300	257162580	9720	9720	9720	9720	0
50	20250204	184200	257162580	9720	9720	9720	9720	0
51	20250204	184100	257162580	9720	9720	9720	9720	0
52	20250204	184000	257162580	9720	9720	9720	9720	0
53	20250204	183900	257162580	9720	9720	9720	9720	0
54	20250204	183800	257162580	9720	9720	9720	9720	0
55	20250204	183700	257162580	9720	9720	9720	9720	0
56	20250204	183600	257162580	9720	9720	9720	9720	0
57	20250204	183500	257162580	9720	9720	9720	9720	0
58	20250204	183400	257162580	9720	9720	9720	9720	0
59	20250204	183300	257162580	9720	9720	9720	9720	0
60	20250204	183200	257162580	9720	9720	9720	9720	0
61	20250204	183100	257162580	9720	9720	9720	9720	0
62	20250204	183000	257162580	9720	9720	9720	9720	1056
63	20250204	182900	257162580	9720	9720	9720	9720	0
64	20250204	182800	257162580	9720	9720	9720	9720	0
65	20250204	182700	257162580	9720	9720	9720	9720	0
66	20250204	182600	257162580	9720	9720	9720	9720	0
67	20250204	182500	257162580	9720	9720	9720	9720	0
68	20250204	182400	257162580	9720	9720	9720	9720	0
69	20250204	182300	257162580	9720	9720	9720	9720	0
70	20250204	182200	257162580	9720	9720	9720	9720	0
71	20250204	182100	257162580	9720	9720	9720	9720	0
72	20250204	182000	257162580	9720	9720	9720	9720	0
73	20250204	181900	257162580	9720	9720	9720	9720	0
74	20250204	181800	257162580	9720	9720	9720	9720	0
75	20250204	181700	257162580	9720	9720	9720	9720	0
76	20250204	181600	257162580	9720	9720	9720	9720	0
77	20250204	181500	257162580	9720	9720	9720	9720	0
78	20250204	181400	257162580	9720	9720	9720	9720	0
79	20250204	181300	257162580	9720	9720	9720	9720	0
80	20250204	181200	257162580	9720	9720	9720	9720	0
81	20250204	181100	257162580	9720	9720	9720	9720	0
82	20250204	181000	257162580	9720	9720	9720	9720	0
83	20250204	180900	257162580	9720	9720	9720	9720	0
84	20250204	180800	257162580	9720	9720	9720	9720	0
85	20250204	180700	257162580	9720	9720	9720	9720	0
86	20250204	180600	257162580	9720	9720	9720	9720	0
87	20250204	180500	257162580	9720	9720	9720	9720	0
88	20250204	180400	257162580	9720	9720	9720	9720	0
89	20250204	180300	257162580	9720	9720	9720	9720	0
90	20250204	180200	257162580	9720	9720	9720	9720	0
91	20250204	180100	257162580	9720	9720	9720	9720	0
92	20250204	180000	257162580	9720	9720	9720	9720	1056
93	20250204	175900	257162580	9720	9720	9720	9720	0
94	20250204	175800	257162580	9720	9720	9720	9720	0
95	20250204	175700	257162580	9720	9720	9720	9720	0
96	20250204	175600	257162580	9720	9720	9720	9720	0
97	20250204	175500	257162580	9720	9720	9720	9720	0
98	20250204	175400	257162580	9720	9720	9720	9720	0
99	20250204	175300	257162580	9720	9720	9720	9720	0
100	20250204	175200	257162580	9720	9720	9720	9720	0
101	20250204	175100	257162580	9720	9720	9720	9720	0
102	20250204	175000	257162580	9720	9720	9720	9720	0
103	20250204	174900	257162580	9720	9720	9720	9720	0
104	20250204	174800	257162580	9720	9720	9720	9720	0
105	20250204	174700	257162580	9720	9720	9720	9720	0
106	20250204	174600	257162580	9720	9720	9720	9720	0
107	20250204	174500	257162580	9720	9720	9720	9720	0
108	20250204	174400	257162580	9720	9720	9720	9720	0
109	20250204	174300	257162580	9720	9720	9720	9720	0
110	20250204	174200	257162580	9720	9720	9720	9720	0
111	20250204	174100	257162580	9720	9720	9720	9720	0
112	20250204	174000	257162580	9720	9720	9720	9720	0
113	20250204	173900	257162580	9720	9720	9720	9720	0
114	20250204	173800	257162580	9720	9720	9720	9720	0
115	20250204	173700	257162580	9720	9720	9720	9720	0
116	20250204	173600	257162580	9720	9720	9720	9720	0
117	20250204	173500	257162580	9720	9720	9720	9720	0
118	20250204	173400	257162580	9720	9720	9720	9720	0
119	20250204	173300	257162580	9720	9720	9720	9720	0
120	20250204	173200	257162580	9720	9720	9720	9720	0
121	20250204	173100	257162580	9720	9720	9720	9720	0
122	20250204	173000	257162580	9720	9720	9720	9720	1056
123	20250204	172900	257162580	9720	9720	9720	9720	0
124	20250204	172800	257162580	9720	9720	9720	9720	0
125	20250204	172700	257162580	9720	9720	9720	9720	0
126	20250204	172600	257162580	9720	9720	9720	9720	0
127	20250204	172500	257162580	9720	9720	9720	9720	0
128	20250204	172400	257162580	9720	9720	9720	9720	0
129	20250204	172300	257162580	9720	9720	9720	9720	0
130	20250204	172200	257162580	9720	9720	9720	9720	0
131	20250204	172100	257162580	9720	9720	9720	9720	0
132	20250204	172000	257162580	9720	9720	9720	9720	0
133	20250204	171900	257162580	9720	9720	9720	9720	0
134	20250204	171800	257162580	9720	9720	9720	9720	0
135	20250204	171700	257162580	9720	9720	9720	9720	0
136	20250204	171600	257162580	9720	9720	9720	9720	0
137	20250204	171500	257162580	9720	9720	9720	9720	0
138	20250204	171400	257162580	9720	9720	9720	9720	0
139	20250204	171300	257162580	9720	9720	9720	9720	0
140	20250204	171200	257162580	9720	9720	9720	9720	0
141	20250204	171100	257162580	9720	9720	9720	9720	0
142	20250204	171000	257162580	9720	9720	9720	9720	0
143	20250204	170900	257162580	9720	9720	9720	9720	0
144	20250204	170800	257162580	9720	9720	9720	9720	0
145	20250204	170700	257162580	9720	9720	9720	9720	0
146	20250204	170600	257162580	9720	9720	9720	9720	0
147	20250204	170500	257162580	9720	9720	9720	9720	0
148	20250204	170400	257162580	9720	9720	9720	9720	0
149	20250204	170300	257162580	9720	9720	9720	9720	0
150	20250204	170200	257162580	9720	9720	9720	9720	0
151	20250204	170100	257162580	9720	9720	9720	9720	0
152	20250204	170000	257162580	9720	9720	9720	9720	1056
153	20250204	165900	257162580	9720	9720	9720	9720	0
154	20250204	165800	257162580	9720	9720	9720	9720	0
155	20250204	165700	257162580	9720	9720	9720	9720	0
156	20250204	165600	257162580	9720	9720	9720	9720	0
157	20250204	165500	257162580	9720	9720	9720	9720	0
158	20250204	165400	257162580	9720	9720	9720	9720	0
159	20250204	165300	257162580	9720	9720	9720	9720	0
160	20250204	165200	257162580	9720	9720	9720	9720	0
161	20250204	165100	257162580	9720	9720	9720	9720	0
162	20250204	165000	257162580	9720	9720	9720	9720	0
163	20250204	164900	257162580	9720	9720	9720	9720	0
164	20250204	164800	257162580	9720	9720	9720	9720	0
165	20250204	164700	257162580	9720	9720	9720	9720	0
166	20250204	164600	257162580	9720	9720	9720	9720	0
167	20250204	164500	257162580	9720	9720	9720	9720	0
168	20250204	164400	257162580	9720	9720	9720	9720	0
169	20250204	164300	257162580	9720	9720	9720	9720	0
170	20250204	164200	257162580	9720	9720	9720	9720	0
171	20250204	164100	257162580	9720	9720	9720	9720	0
172	20250204	164000	257162580	9720	9720	9720	9720	0
173	20250204	163900	257162580	9720	9720	9720	9720	0
174	20250204	163800	257162580	9720	9720	9720	9720	0
175	20250204	163700	257162580	9720	9720	9720	9720	0
176	20250204	163600	257162580	9720	9720	9720	9720	0
177	20250204	163500	257162580	9720	9720	9720	9720	0
178	20250204	163400	257162580	9720	9720	9720	9720	0
179	20250204	163300	257162580	9720	9720	9720	9720	0
180	20250204	163200	257162580	9720	9720	9720	9720	0
181	20250204	163100	257162580	9720	9720	9720	9720	0
182	20250204	163000	257162580	9720	9720	9720	9720	1056
183	20250204	162900	257162580	9720	9720	9720	9720	0
184	20250204	162800	257162580	9720	9720	9720	9720	0
185	20250204	162700	257162580	9720	9720	9720	9720	0
186	20250204	162600	257162580	9720	9720	9720	9720	0
187	20250204	162500	257162580	9720	9720	9720	9720	0
188	20250204	162400	257162580	9720	9720	9720	9720	0
189	20250204	162300	257162580	9720	9720	9720	9720	0
190	20250204	162200	257162580	9720	9720	9720	9720	0
191	20250204	162100	257162580	9720	9720	9720	9720	0
192	20250204	162000	257162580	9720	9720	9720	9720	0
193	20250204	161900	257162580	9720	9720	9720	9720	0
194	20250204	161800	257162580	9720	9720	9720	9720	0
195	20250204	161700	257162580	9720	9720	9720	9720	0
196	20250204	161600	257162580	9720	9720	9720	9720	0
197	20250204	161500	257162580	9720	9720	9720	9720	0
198	20250204	161400	257162580	9720	9720	9720	9720	0
199	20250204	161300	257162580	9720	9720	9720	9720	0
200	20250204	161200	257162580	9720	9720	9720	9720	0
201	20250204	161100	257162580	9720	9720	9720	9720	0
202	20250204	161000	257162580	9720	9720	9720	9720	0
203	20250204	160900	257162580	9720	9720	9720	9720	0
204	20250204	160800	257162580	9720	9720	9720	9720	0
205	20250204	160700	257162580	9720	9720	9720	9720	0
206	20250204	160600	257162580	9720	9720	9720	9720	0
207	20250204	160500	257162580	9720	9720	9720	9720	0
208	20250204	160400	257162580	9720	9720	9720	9720	0
209	20250204	160300	257162580	9720	9720	9720	9720	0
210	20250204	160200	257162580	9720	9720	9720	9720	0
211	20250204	160100	257162580	9720	9720	9720	9720	0
212	20250204	160000	257162580	9720	9720	9720	9720	1056
213	20250204	155900	257162580	9720	9720	9720	9720	0
214	20250204	155800	257162580	9720	9720	9720	9720	0
215	20250204	155700	257162580	9720	9720	9720	9720	0
216	20250204	155600	257162580	9720	9720	9720	9720	0
217	20250204	155500	257162580	9720	9720	9720	9720	0
218	20250204	155400	257162580	9720	9720	9720	9720	0
219	20250204	155300	257162580	9720	9720	9720	9720	0
220	20250204	155200	257162580	9720	9720	9720	9720	0
221	20250204	155100	257162580	9720	9720	9720	9720	0
222	20250204	155000	257162580	9720	9720	9720	9720	0
223	20250204	154900	257162580	9720	9720	9720	9720	0
224	20250204	154800	257162580	9720	9720	9720	9720	0
225	20250204	154700	257162580	9720	9720	9720	9720	0
226	20250204	154600	257162580	9720	9720	9720	9720	0
227	20250204	154500	257162580	9720	9720	9720	9720	0
228	20250204	154400	257162580	9720	9720	9720	9720	0
229	20250204	154300	257162580	9720	9720	9720	9720	0
230	20250204	154200	257162580	9720	9720	9720	9720	0
231	20250204	154100	257162580	9720	9720	9720	9720	0
232	20250204	154000	257162580	9720	9720	9720	9720	0
233	20250204	153900	257162580	9720	9720	9720	9720	0
234	20250204	153800	257162580	9720	9720	9720	9720	0
235	20250204	153700	257162580	9720	9720	9720	9720	0
236	20250204	153600	257162580	9720	9720	9720	9720	0
237	20250204	153500	257162580	9720	9720	9720	9720	0
238	20250204	153400	257162580	9720	9720	9720	9720	0
239	20250204	153300	257162580	9720	9720	9720	9720	0
240	20250204	153200	257162580	9720	9720	9720	9720	0
241	20250204	153100	257162580	9720	9720	9720	9720	0
242	20250204	153000	257162580	9720	9720	9720	9720	2112
243	20250204	152900	246898260	9720	9720	9720	9720	0
244	20250204	152800	246898260	9720	9720	9720	9720	0
245	20250204	152700	246898260	9720	9720	9720	9720	0
246	20250204	152600	246898260	9720	9720	9720	9720	0
247	20250204	152500	246898260	9720	9720	9720	9720	0
248	20250204	152400	246898260	9720	9720	9720	9720	0
249	20250204	152300	246898260	9720	9720	9720	9720	0
250	20250204	152200	246898260	9720	9720	9720	9720	0
251	20250204	152100	246898260	9720	9720	9720	9720	0
252	20250204	152000	246898260	9720	9720	9720	9720	0
253	20250204	151900	246898260	9720	9710	9720	9710	25
254	20250204	151800	246655460	9720	9720	9720	9720	1
255	20250204	151700	246645740	9710	9710	9710	9710	103
256	20250204	151600	245645610	9700	9700	9700	9700	0
257	20250204	151500	245645610	9700	9700	9700	9700	0
258	20250204	151400	245645610	9700	9700	9700	9700	0
259	20250204	151300	245645610	9700	9700	9700	9700	0
260	20250204	151200	245645610	9700	9700	9700	9700	0
261	20250204	151100	245645610	9700	9700	9700	9700	0
262	20250204	151000	245645610	9700	9700	9700	9700	21
263	20250204	150900	245441910	9700	9700	9700	9700	0
264	20250204	150800	245441910	9700	9700	9700	9700	212
265	20250204	150700	243385510	9700	9700	9700	9700	14
266	20250204	150600	243249710	9700	9700	9700	9700	2
267	20250204	150500	243230310	9690	9690	9690	9690	0
268	20250204	150400	243230310	9690	9710	9710	9690	111
269	20250204	150300	242154600	9710	9710	9710	9710	0
270	20250204	150200	242154600	9710	9710	9710	9710	5
271	20250204	150100	242106050	9700	9700	9700	9700	5
272	20250204	150000	242057550	9700	9700	9700	9700	1
273	20250204	145900	242047850	9700	9700	9700	9700	100
274	20250204	145800	241077850	9700	9700	9700	9700	0
275	20250204	145700	241077850	9700	9700	9700	9700	0
276	20250204	145600	241077850	9700	9700	9700	9700	2
277	20250204	145500	241058450	9700	9690	9700	9690	21
278	20250204	145400	240854760	9690	9690	9690	9690	0
279	20250204	145300	240854760	9690	9690	9690	9690	0
280	20250204	145200	240854760	9690	9690	9690	9690	15
281	20250204	145100	240709410	9690	9690	9690	9690	0
282	20250204	145000	240709410	9690	9690	9690	9690	443
283	20250204	144900	236416740	9690	9690	9690	9690	0
284	20250204	144800	236416740	9690	9690	9690	9690	21
285	20250204	144700	236213250	9690	9690	9690	9690	0
286	20250204	144600	236213250	9690	9690	9690	9690	50
287	20250204	144500	235728750	9690	9690	9690	9690	0
288	20250204	144400	235728750	9690	9690	9690	9690	0
289	20250204	144300	235728750	9690	9690	9690	9690	3
290	20250204	144200	235699680	9690	9690	9690	9690	10
291	20250204	144100	235602780	9690	9690	9690	9690	1
292	20250204	144000	235593090	9690	9690	9690	9690	0
293	20250204	143900	235593090	9690	9690	9690	9690	0
294	20250204	143800	235593090	9690	9690	9690	9690	41
295	20250204	143700	235195800	9690	9690	9690	9690	7
296	20250204	143600	235127970	9690	9690	9690	9690	2
297	20250204	143500	235108590	9690	9690	9690	9690	5
298	20250204	143400	235060140	9680	9690	9690	9680	6
299	20250204	143300	235002020	9690	9700	9700	9690	1009
300	20250204	143200	225224760	9700	9700	9700	9700	1
301	20250204	143100	225215060	9700	9700	9700	9700	0
302	20250204	143000	225215060	9700	9700	9700	9700	10
303	20250204	142900	225118060	9700	9700	9700	9700	131
304	20250204	142800	223847360	9700	9700	9700	9700	0
305	20250204	142700	223847360	9700	9700	9700	9700	0
306	20250204	142600	223847360	9700	9700	9700	9700	0
307	20250204	142500	223847360	9700	9700	9700	9700	0
308	20250204	142400	223847360	9700	9700	9700	9700	0
309	20250204	142300	223847360	9700	9700	9700	9700	0
310	20250204	142200	223847360	9700	9700	9700	9700	0
311	20250204	142100	223847360	9700	9700	9700	9700	1
312	20250204	142000	223837660	9690	9690	9690	9690	0
313	20250204	141900	223837660	9690	9690	9690	9690	0
314	20250204	141800	223837660	9690	9690	9690	9690	0
315	20250204	141700	223837660	9690	9690	9690	9690	0
316	20250204	141600	223837660	9690	9690	9690	9690	0
317	20250204	141500	223837660	9690	9690	9690	9690	0
318	20250204	141400	223837660	9690	9690	9690	9690	384
319	20250204	141300	220116700	9700	9700	9700	9700	0
320	20250204	141200	220116700	9700	9700	9700	9700	10
321	20250204	141100	220019700	9690	9690	9690	9690	0
322	20250204	141000	220019700	9690	9700	9700	9690	500
323	20250204	140900	215173510	9700	9700	9700	9700	0
324	20250204	140800	215173510	9700	9700	9700	9700	0
325	20250204	140700	215173510	9700	9700	9700	9700	0
326	20250204	140600	215173510	9700	9700	9700	9700	55
327	20250204	140500	214640010	9700	9700	9700	9700	28
328	20250204	140400	214368410	9700	9700	9700	9700	13
329	20250204	140300	214242310	9710	9710	9710	9710	10
330	20250204	140200	214145210	9700	9700	9700	9700	188
331	20250204	140100	212321610	9700	9700	9700	9700	101
332	20250204	140000	211341910	9690	9690	9690	9690	200
333	20250204	135900	209403910	9690	9690	9690	9690	100
334	20250204	135800	208434910	9690	9690	9690	9690	0
335	20250204	135700	208434910	9690	9690	9690	9690	0
336	20250204	135600	208434910	9690	9690	9690	9690	0
337	20250204	135500	208434910	9690	9690	9690	9690	1
338	20250204	135400	208425220	9680	9680	9680	9680	0
339	20250204	135300	208425220	9680	9680	9680	9680	133
340	20250204	135200	207137780	9670	9670	9670	9670	0
341	20250204	135100	207137780	9670	9670	9670	9670	14
342	20250204	135000	207002400	9670	9670	9670	9670	0
343	20250204	134900	207002400	9670	9680	9680	9670	258
344	20250204	134800	204505700	9680	9680	9680	9680	0
345	20250204	134700	204505700	9680	9680	9680	9680	0
346	20250204	134600	204505700	9680	9680	9680	9680	0
347	20250204	134500	204505700	9680	9680	9680	9680	11
348	20250204	134400	204399220	9690	9690	9690	9690	0
349	20250204	134300	204399220	9690	9690	9690	9690	1
350	20250204	134200	204389530	9690	9690	9690	9690	0
351	20250204	134100	204389530	9690	9690	9690	9690	103
352	20250204	134000	203391460	9690	9690	9690	9690	0
353	20250204	133900	203391460	9690	9690	9690	9690	0
354	20250204	133800	203391460	9690	9700	9700	9690	6
355	20250204	133700	203333310	9700	9700	9700	9700	0
356	20250204	133600	203333310	9700	9700	9700	9700	51
357	20250204	133500	202838610	9690	9690	9690	9690	0
358	20250204	133400	202838610	9690	9690	9690	9690	0
359	20250204	133300	202838610	9690	9690	9690	9690	0
360	20250204	133200	202838610	9690	9690	9690	9690	0
361	20250204	133100	202838610	9690	9690	9690	9690	0
362	20250204	133000	202838610	9690	9690	9690	9690	2
363	20250204	132900	202819230	9690	9690	9690	9690	0
364	20250204	132800	202819230	9690	9690	9690	9690	0
365	20250204	132700	202819230	9690	9690	9690	9690	2
366	20250204	132600	202799850	9690	9690	9690	9690	10
367	20250204	132500	202702950	9690	9690	9690	9690	0
368	20250204	132400	202702950	9690	9690	9690	9690	0
369	20250204	132300	202702950	9690	9690	9690	9690	1
370	20250204	132200	202693260	9690	9690	9690	9690	15
371	20250204	132100	202547910	9700	9700	9700	9700	1
372	20250204	132000	202538210	9700	9700	9700	9700	0
373	20250204	131900	202538210	9700	9700	9700	9700	1
374	20250204	131800	202528510	9660	9670	9670	9660	24
375	20250204	131700	202296630	9660	9680	9680	9660	500
376	20250204	131600	197465710	9670	9700	9700	9670	4023
377	20250204	131500	158521330	9700	9700	9700	9700	0
378	20250204	131400	158521330	9700	9700	9700	9700	0
379	20250204	131300	158521330	9700	9700	9700	9690	501
380	20250204	131200	153664740	9710	9710	9710	9710	0
381	20250204	131100	153664740	9710	9710	9710	9710	50
382	20250204	131000	153179240	9710	9710	9710	9710	1
383	20250204	130900	153169530	9710	9710	9710	9710	0
384	20250204	130800	153169530	9710	9710	9710	9710	0
385	20250204	130700	153169530	9710	9710	9710	9710	735
386	20250204	130600	146032680	9700	9700	9700	9700	0
387	20250204	130500	146032680	9700	9700	9700	9700	0
388	20250204	130400	146032680	9700	9700	9700	9700	0
389	20250204	130300	146032680	9700	9700	9700	9700	0
390	20250204	130200	146032680	9700	9700	9700	9700	0
391	20250204	130100	146032680	9700	9700	9700	9700	31
392	20250204	130000	145731980	9700	9700	9700	9700	61
393	20250204	125900	145140280	9700	9700	9700	9700	46
394	20250204	125800	144694080	9700	9700	9700	9700	46
395	20250204	125700	144247880	9700	9700	9700	9700	0
396	20250204	125600	144247880	9700	9700	9700	9700	0
397	20250204	125500	144247880	9700	9700	9700	9700	63
398	20250204	125400	143636780	9710	9710	9710	9710	2
399	20250204	125300	143617360	9710	9710	9710	9710	0
400	20250204	125200	143617360	9710	9710	9710	9710	1
401	20250204	125100	143607650	9700	9700	9700	9700	0
402	20250204	125000	143607650	9700	9700	9700	9700	0
403	20250204	124900	143607650	9700	9700	9700	9700	267
404	20250204	124800	141017750	9700	9700	9700	9700	0
405	20250204	124700	141017750	9700	9700	9700	9700	0
406	20250204	124600	141017750	9700	9700	9700	9700	0
407	20250204	124500	141017750	9700	9700	9700	9700	115
408	20250204	124400	139902250	9700	9700	9700	9700	0
409	20250204	124300	139902250	9700	9700	9700	9700	0
410	20250204	124200	139902250	9700	9700	9700	9700	0
411	20250204	124100	139902250	9700	9700	9700	9700	0
412	20250204	124000	139902250	9700	9700	9700	9700	21
413	20250204	123900	139698550	9700	9700	9700	9700	22
414	20250204	123800	139485150	9700	9700	9700	9700	25
415	20250204	123700	139242650	9700	9700	9700	9700	0
416	20250204	123600	139242650	9700	9700	9700	9700	363
417	20250204	123500	135721550	9700	9700	9700	9700	28
418	20250204	123400	135449950	9700	9700	9700	9700	20
419	20250204	123300	135255950	9690	9710	9720	9690	1599
420	20250204	123200	119745750	9720	9720	9720	9720	1
421	20250204	123100	119736030	9720	9720	9720	9720	0
422	20250204	123000	119736030	9720	9720	9720	9720	5
423	20250204	122900	119687430	9720	9720	9720	9720	18
424	20250204	122800	119512470	9720	9720	9720	9720	0
425	20250204	122700	119512470	9720	9720	9720	9720	2
426	20250204	122600	119493030	9720	9720	9720	9720	1
427	20250204	122500	119483310	9720	9720	9720	9720	2
428	20250204	122400	119463870	9720	9720	9720	9720	0
429	20250204	122300	119463870	9720	9720	9720	9720	41
430	20250204	122200	119065350	9720	9720	9720	9720	100
431	20250204	122100	118093350	9720	9720	9720	9720	0
432	20250204	122000	118093350	9720	9720	9720	9720	3
433	20250204	121900	118064190	9720	9720	9720	9720	0
434	20250204	121800	118064190	9720	9720	9720	9720	1
435	20250204	121700	118054470	9720	9720	9720	9720	0
436	20250204	121600	118054470	9720	9720	9720	9720	1
437	20250204	121500	118044750	9710	9710	9710	9710	0
438	20250204	121400	118044750	9710	9710	9710	9710	0
439	20250204	121300	118044750	9710	9710	9710	9710	0
440	20250204	121200	118044750	9710	9710	9710	9710	0
441	20250204	121100	118044750	9710	9720	9720	9710	7
442	20250204	121000	117976750	9720	9720	9720	9720	11
443	20250204	120900	117869830	9710	9710	9710	9710	0
444	20250204	120800	117869830	9710	9710	9710	9710	0
445	20250204	120700	117869830	9710	9710	9710	9710	0
446	20250204	120600	117869830	9710	9710	9710	9710	0
447	20250204	120500	117869830	9710	9710	9710	9710	24
448	20250204	120400	117636790	9720	9720	9720	9720	5
449	20250204	120300	117588190	9720	9720	9720	9720	2
450	20250204	120200	117568750	9720	9720	9720	9720	0
451	20250204	120100	117568750	9720	9720	9720	9720	1
452	20250204	120000	117559030	9720	9720	9720	9720	0
453	20250204	115900	117559030	9720	9720	9720	9720	15
454	20250204	115800	117413230	9720	9720	9720	9720	0
455	20250204	115700	117413230	9720	9720	9720	9720	100
456	20250204	115600	116441230	9710	9710	9710	9710	9
457	20250204	115500	116353840	9700	9710	9710	9700	101
458	20250204	115400	115373930	9710	9710	9710	9710	0
459	20250204	115300	115373930	9710	9710	9710	9710	0
460	20250204	115200	115373930	9710	9710	9710	9710	2
461	20250204	115100	115354510	9720	9720	9720	9720	5
462	20250204	115000	115305910	9720	9720	9720	9720	1
463	20250204	114900	115296190	9720	9720	9720	9720	0
464	20250204	114800	115296190	9720	9720	9720	9720	4
465	20250204	114700	115257310	9720	9720	9720	9720	0
466	20250204	114600	115257310	9720	9720	9720	9720	0
467	20250204	114500	115257310	9720	9720	9720	9720	12
468	20250204	114400	115140670	9720	9720	9720	9720	0
469	20250204	114300	115140670	9720	9720	9720	9720	2
470	20250204	114200	115121230	9720	9720	9720	9720	0
471	20250204	114100	115121230	9720	9720	9720	9720	0
472	20250204	114000	115121230	9720	9720	9720	9720	0
473	20250204	113900	115121230	9720	9720	9720	9720	3
474	20250204	113800	115092070	9720	9720	9720	9720	9
475	20250204	113700	115004590	9720	9720	9720	9720	2
476	20250204	113600	114985150	9700	9700	9700	9700	0
477	20250204	113500	114985150	9700	9700	9700	9700	0
478	20250204	113400	114985150	9700	9700	9700	9700	0
479	20250204	113300	114985150	9700	9720	9720	9700	1000
480	20250204	113200	105284250	9730	9730	9730	9730	1
481	20250204	113100	105274520	9740	9740	9740	9740	53
482	20250204	113000	104758300	9740	9740	9740	9700	1306
483	20250204	112900	92081590	9710	9730	9730	9710	506
484	20250204	112800	87167730	9730	9730	9730	9730	100
485	20250204	112700	86194730	9730	9730	9730	9730	50
486	20250204	112600	85708230	9710	9710	9710	9710	0
487	20250204	112500	85708230	9710	9710	9710	9710	0
488	20250204	112400	85708230	9710	9710	9710	9710	0
489	20250204	112300	85708230	9710	9710	9710	9710	0
490	20250204	112200	85708230	9710	9710	9710	9710	0
491	20250204	112100	85708230	9710	9710	9710	9710	0
492	20250204	112000	85708230	9710	9710	9710	9710	0
493	20250204	111900	85708230	9710	9710	9710	9710	0
494	20250204	111800	85708230	9710	9720	9720	9710	800
495	20250204	111700	77932280	9730	9720	9730	9720	60
496	20250204	111600	77348580	9730	9730	9730	9730	19
497	20250204	111500	77163710	9720	9720	9720	9720	0
498	20250204	111400	77163710	9720	9720	9720	9720	0
499	20250204	111300	77163710	9720	9720	9720	9720	0
500	20250204	111200	77163710	9720	9720	9720	9720	0
501	20250204	111100	77163710	9720	9720	9720	9720	108
502	20250204	111000	76113950	9730	9730	9730	9730	4
503	20250204	110900	76075030	9730	9730	9730	9730	0
504	20250204	110800	76075030	9730	9730	9730	9730	4
505	20250204	110700	76036110	9730	9730	9730	9730	212
506	20250204	110600	73973350	9730	9730	9730	9730	13
507	20250204	110500	73846860	9730	9730	9730	9730	11
508	20250204	110400	73739830	9720	9720	9720	9720	0
509	20250204	110300	73739830	9720	9720	9720	9720	0
510	20250204	110200	73739830	9720	9720	9720	9720	0
511	20250204	110100	73739830	9720	9720	9720	9720	0
512	20250204	110000	73739830	9720	9720	9720	9720	0
513	20250204	105900	73739830	9720	9720	9720	9720	0
514	20250204	105800	73739830	9720	9720	9720	9720	0
515	20250204	105700	73739830	9720	9720	9720	9720	0
516	20250204	105600	73739830	9720	9720	9720	9720	0
517	20250204	105500	73739830	9720	9720	9720	9720	0
518	20250204	105400	73739830	9720	9720	9720	9720	0
519	20250204	105300	73739830	9720	9720	9720	9720	0
520	20250204	105200	73739830	9720	9720	9720	9720	0
521	20250204	105100	73739830	9720	9720	9720	9720	0
522	20250204	105000	73739830	9720	9720	9720	9720	0
523	20250204	104900	73739830	9720	9720	9720	9720	0
524	20250204	104800	73739830	9720	9720	9720	9720	50
525	20250204	104700	73253830	9720	9720	9720	9720	0
526	20250204	104600	73253830	9720	9720	9720	9720	0
527	20250204	104500	73253830	9720	9720	9720	9720	0
528	20250204	104400	73253830	9720	9720	9720	9720	0
529	20250204	104300	73253830	9720	9720	9720	9720	5
530	20250204	104200	73205230	9720	9720	9720	9720	3
531	20250204	104100	73176070	9730	9720	9730	9720	51
532	20250204	104000	72680050	9730	9730	9730	9730	331
533	20250204	103900	69459420	9740	9740	9740	9740	0
534	20250204	103800	69459420	9740	9740	9740	9740	0
535	20250204	103700	69459420	9740	9740	9740	9740	0
536	20250204	103600	69459420	9740	9740	9740	9740	20
537	20250204	103500	69264620	9730	9740	9740	9730	2
538	20250204	103400	69245150	9740	9740	9740	9740	10
539	20250204	103300	69147750	9740	9740	9740	9740	0
540	20250204	103200	69147750	9740	9740	9740	9740	0
541	20250204	103100	69147750	9740	9740	9740	9740	1
542	20250204	103000	69138010	9740	9740	9740	9740	10
543	20250204	102900	69040610	9740	9740	9740	9740	1
544	20250204	102800	69030870	9740	9740	9740	9730	274
545	20250204	102700	66363110	9750	9750	9750	9750	0
546	20250204	102600	66363110	9750	9750	9750	9750	0
547	20250204	102500	66363110	9750	9750	9750	9750	50
548	20250204	102400	65875610	9750	9750	9750	9750	0
549	20250204	102300	65875610	9750	9750	9750	9750	1
550	20250204	102200	65865860	9750	9750	9750	9750	2
551	20250204	102100	65846360	9750	9750	9750	9750	0
552	20250204	102000	65846360	9750	9750	9750	9750	60
553	20250204	101900	65261360	9740	9740	9740	9740	199
554	20250204	101800	63323100	9740	9740	9740	9740	3
555	20250204	101700	63293880	9740	9740	9740	9740	211
556	20250204	101600	61238740	9750	9750	9750	9750	402
557	20250204	101500	57319240	9750	9750	9750	9750	0
558	20250204	101400	57319240	9750	9750	9750	9750	0
559	20250204	101300	57319240	9750	9750	9750	9750	0
560	20250204	101200	57319240	9750	9750	9780	9750	12
561	20250204	101100	57202210	9770	9770	9770	9770	115
562	20250204	101000	56078660	9770	9770	9770	9770	2
563	20250204	100900	56059120	9770	9770	9770	9770	0
564	20250204	100800	56059120	9770	9770	9770	9770	1
565	20250204	100700	56049350	9760	9770	9770	9760	444
566	20250204	100600	51715660	9770	9770	9770	9770	129
567	20250204	100500	50455330	9770	9770	9770	9770	15
568	20250204	100400	50308780	9770	9770	9770	9770	12
569	20250204	100300	50191540	9770	9770	9770	9770	0
570	20250204	100200	50191540	9770	9770	9770	9770	0
571	20250204	100100	50191540	9770	9770	9770	9770	20
572	20250204	100000	49996140	9770	9770	9770	9770	6
573	20250204	095900	49937520	9760	9760	9760	9760	0
574	20250204	095800	49937520	9760	9760	9760	9760	0
575	20250204	095700	49937520	9760	9760	9760	9760	0
576	20250204	095600	49937520	9760	9760	9760	9760	0
577	20250204	095500	49937520	9760	9780	9780	9760	57
578	20250204	095400	49380200	9760	9770	9770	9760	100
579	20250204	095300	48404150	9780	9780	9780	9780	10
580	20250204	095200	48306350	9780	9780	9780	9780	0
581	20250204	095100	48306350	9780	9780	9780	9780	11
582	20250204	095000	48198770	9780	9780	9780	9780	16
583	20250204	094900	48042290	9780	9780	9780	9780	1
584	20250204	094800	48032510	9750	9750	9750	9750	0
585	20250204	094700	48032510	9750	9750	9750	9750	0
586	20250204	094600	48032510	9750	9810	9810	9750	398
587	20250204	094500	44147730	9790	9810	9810	9790	4
588	20250204	094400	44108530	9790	9810	9810	9790	57
589	20250204	094300	43550020	9810	9790	9810	9790	30
590	20250204	094200	43255960	9810	9790	9810	9790	4
591	20250204	094100	43216760	9810	9810	9810	9790	3
592	20250204	094000	43187350	9810	9790	9810	9790	119
593	20250204	093900	42020380	9780	9780	9780	9780	0
594	20250204	093800	42020380	9780	9790	9800	9780	3
595	20250204	093700	41991010	9780	9790	9800	9780	8
596	20250204	093600	41912690	9780	9780	9800	9780	13
597	20250204	093500	41785510	9780	9790	9790	9780	38
598	20250204	093400	41413750	9780	9780	9780	9780	0
599	20250204	093300	41413750	9780	9790	9790	9780	56
600	20250204	093200	40865550	9780	9780	9780	9780	0
601	20250204	093100	40865550	9780	9780	9780	9780	62
602	20250204	093000	40259190	9810	9810	9810	9810	0
603	20250204	092900	40259190	9810	9810	9810	9810	0
604	20250204	092800	40259190	9810	9780	9810	9780	504
605	20250204	092700	35319400	9780	9770	9780	9770	498
606	20250204	092600	30453920	9780	9790	9790	9780	73
607	20250204	092500	29739550	9790	9790	9790	9790	10
608	20250204	092400	29641650	9790	9790	9790	9790	5
609	20250204	092300	29592700	9790	9790	9790	9790	0
610	20250204	092200	29592700	9790	9790	9790	9790	10
611	20250204	092100	29494800	9790	9790	9790	9790	0
612	20250204	092000	29494800	9790	9790	9790	9790	0
613	20250204	091900	29494800	9790	9790	9790	9790	0
614	20250204	091800	29494800	9790	9790	9790	9790	0
615	20250204	091700	29494800	9790	9790	9790	9790	2
616	20250204	091600	29475220	9800	9790	9800	9790	14
617	20250204	091500	29338030	9790	9790	9790	9770	24
618	20250204	091400	29103360	9810	9810	9810	9810	0
619	20250204	091300	29103360	9810	9810	9810	9810	0
620	20250204	091200	29103360	9810	9810	9810	9810	0
621	20250204	091100	29103360	9810	9810	9810	9810	1
622	20250204	091000	29093550	9790	9790	9790	9790	46
623	20250204	090900	28643210	9810	9810	9810	9810	32
624	20250204	090800	28329290	9810	9810	9810	9810	3
625	20250204	090700	28299860	9810	9810	9810	9810	5
626	20250204	090600	28250810	9810	9810	9810	9810	0
627	20250204	090500	28250810	9810	9810	9810	9810	0
628	20250204	090400	28250810	9810	9810	9810	9760	525
629	20250204	090300	23125560	9820	9820	9820	9820	0
630	20250204	090200	23125560	9820	9780	9820	9780	1716
631	20250204	090100	6292090	9810	9790	9810	9790	105
632	20250204	090000	5262830	9790	9690	9790	9690	543