KissMeData/317850/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210500	540047720	9250	9250	9250	9250	1738
3	20250204	210400	540047720	9250	9250	9250	9250	0
4	20250204	210300	540047720	9250	9250	9250	9250	0
5	20250204	210200	540047720	9250	9250	9250	9250	0
6	20250204	210100	540047720	9250	9250	9250	9250	0
7	20250204	210000	540047720	9250	9250	9250	9250	0
8	20250204	205900	540047720	9250	9250	9250	9250	0
9	20250204	205800	540047720	9250	9250	9250	9250	0
10	20250204	205700	540047720	9250	9250	9250	9250	0
11	20250204	205600	540047720	9250	9250	9250	9250	0
12	20250204	205500	540047720	9250	9250	9250	9250	0
13	20250204	205400	540047720	9250	9250	9250	9250	0
14	20250204	205300	540047720	9250	9250	9250	9250	0
15	20250204	205200	540047720	9250	9250	9250	9250	0
16	20250204	205100	540047720	9250	9250	9250	9250	0
17	20250204	205000	540047720	9250	9250	9250	9250	0
18	20250204	204900	540047720	9250	9250	9250	9250	0
19	20250204	204800	540047720	9250	9250	9250	9250	0
20	20250204	204700	540047720	9250	9250	9250	9250	0
21	20250204	204600	540047720	9250	9250	9250	9250	0
22	20250204	204500	540047720	9250	9250	9250	9250	0
23	20250204	204400	540047720	9250	9250	9250	9250	0
24	20250204	204300	540047720	9250	9250	9250	9250	0
25	20250204	204200	540047720	9250	9250	9250	9250	0
26	20250204	204100	540047720	9250	9250	9250	9250	0
27	20250204	204000	540047720	9250	9250	9250	9250	0
28	20250204	203900	540047720	9250	9250	9250	9250	0
29	20250204	203800	540047720	9250	9250	9250	9250	0
30	20250204	203700	540047720	9250	9250	9250	9250	0
31	20250204	203600	540047720	9250	9250	9250	9250	0
32	20250204	203500	540047720	9250	9250	9250	9250	1738
33	20250204	203400	540047720	9250	9250	9250	9250	0
34	20250204	203300	540047720	9250	9250	9250	9250	0
35	20250204	203200	540047720	9250	9250	9250	9250	0
36	20250204	203100	540047720	9250	9250	9250	9250	0
37	20250204	203000	540047720	9250	9250	9250	9250	0
38	20250204	202900	540047720	9250	9250	9250	9250	0
39	20250204	202800	540047720	9250	9250	9250	9250	0
40	20250204	202700	540047720	9250	9250	9250	9250	0
41	20250204	202600	540047720	9250	9250	9250	9250	0
42	20250204	202500	540047720	9250	9250	9250	9250	0
43	20250204	202400	540047720	9250	9250	9250	9250	0
44	20250204	202300	540047720	9250	9250	9250	9250	0
45	20250204	202200	540047720	9250	9250	9250	9250	0
46	20250204	202100	540047720	9250	9250	9250	9250	0
47	20250204	202000	540047720	9250	9250	9250	9250	0
48	20250204	201900	540047720	9250	9250	9250	9250	0
49	20250204	201800	540047720	9250	9250	9250	9250	0
50	20250204	201700	540047720	9250	9250	9250	9250	0
51	20250204	201600	540047720	9250	9250	9250	9250	0
52	20250204	201500	540047720	9250	9250	9250	9250	0
53	20250204	201400	540047720	9250	9250	9250	9250	0
54	20250204	201300	540047720	9250	9250	9250	9250	0
55	20250204	201200	540047720	9250	9250	9250	9250	0
56	20250204	201100	540047720	9250	9250	9250	9250	0
57	20250204	201000	540047720	9250	9250	9250	9250	0
58	20250204	200900	540047720	9250	9250	9250	9250	0
59	20250204	200800	540047720	9250	9250	9250	9250	0
60	20250204	200700	540047720	9250	9250	9250	9250	0
61	20250204	200600	540047720	9250	9250	9250	9250	0
62	20250204	200500	540047720	9250	9250	9250	9250	1738
63	20250204	200400	540047720	9250	9250	9250	9250	0
64	20250204	200300	540047720	9250	9250	9250	9250	0
65	20250204	200200	540047720	9250	9250	9250	9250	0
66	20250204	200100	540047720	9250	9250	9250	9250	0
67	20250204	200000	540047720	9250	9250	9250	9250	0
68	20250204	195900	540047720	9250	9250	9250	9250	0
69	20250204	195800	540047720	9250	9250	9250	9250	0
70	20250204	195700	540047720	9250	9250	9250	9250	0
71	20250204	195600	540047720	9250	9250	9250	9250	0
72	20250204	195500	540047720	9250	9250	9250	9250	0
73	20250204	195400	540047720	9250	9250	9250	9250	0
74	20250204	195300	540047720	9250	9250	9250	9250	0
75	20250204	195200	540047720	9250	9250	9250	9250	0
76	20250204	195100	540047720	9250	9250	9250	9250	0
77	20250204	195000	540047720	9250	9250	9250	9250	0
78	20250204	194900	540047720	9250	9250	9250	9250	0
79	20250204	194800	540047720	9250	9250	9250	9250	0
80	20250204	194700	540047720	9250	9250	9250	9250	0
81	20250204	194600	540047720	9250	9250	9250	9250	0
82	20250204	194500	540047720	9250	9250	9250	9250	0
83	20250204	194400	540047720	9250	9250	9250	9250	0
84	20250204	194300	540047720	9250	9250	9250	9250	0
85	20250204	194200	540047720	9250	9250	9250	9250	0
86	20250204	194100	540047720	9250	9250	9250	9250	0
87	20250204	194000	540047720	9250	9250	9250	9250	0
88	20250204	193900	540047720	9250	9250	9250	9250	0
89	20250204	193800	540047720	9250	9250	9250	9250	0
90	20250204	193700	540047720	9250	9250	9250	9250	0
91	20250204	193600	540047720	9250	9250	9250	9250	0
92	20250204	193500	540047720	9250	9250	9250	9250	1738
93	20250204	193400	540047720	9250	9250	9250	9250	0
94	20250204	193300	540047720	9250	9250	9250	9250	0
95	20250204	193200	540047720	9250	9250	9250	9250	0
96	20250204	193100	540047720	9250	9250	9250	9250	0
97	20250204	193000	540047720	9250	9250	9250	9250	0
98	20250204	192900	540047720	9250	9250	9250	9250	0
99	20250204	192800	540047720	9250	9250	9250	9250	0
100	20250204	192700	540047720	9250	9250	9250	9250	0
101	20250204	192600	540047720	9250	9250	9250	9250	0
102	20250204	192500	540047720	9250	9250	9250	9250	0
103	20250204	192400	540047720	9250	9250	9250	9250	0
104	20250204	192300	540047720	9250	9250	9250	9250	0
105	20250204	192200	540047720	9250	9250	9250	9250	0
106	20250204	192100	540047720	9250	9250	9250	9250	0
107	20250204	192000	540047720	9250	9250	9250	9250	0
108	20250204	191900	540047720	9250	9250	9250	9250	0
109	20250204	191800	540047720	9250	9250	9250	9250	0
110	20250204	191700	540047720	9250	9250	9250	9250	0
111	20250204	191600	540047720	9250	9250	9250	9250	0
112	20250204	191500	540047720	9250	9250	9250	9250	0
113	20250204	191400	540047720	9250	9250	9250	9250	0
114	20250204	191300	540047720	9250	9250	9250	9250	0
115	20250204	191200	540047720	9250	9250	9250	9250	0
116	20250204	191100	540047720	9250	9250	9250	9250	0
117	20250204	191000	540047720	9250	9250	9250	9250	0
118	20250204	190900	540047720	9250	9250	9250	9250	0
119	20250204	190800	540047720	9250	9250	9250	9250	0
120	20250204	190700	540047720	9250	9250	9250	9250	0
121	20250204	190600	540047720	9250	9250	9250	9250	0
122	20250204	190500	540047720	9250	9250	9250	9250	1738
123	20250204	190400	540047720	9250	9250	9250	9250	0
124	20250204	190300	540047720	9250	9250	9250	9250	0
125	20250204	190200	540047720	9250	9250	9250	9250	0
126	20250204	190100	540047720	9250	9250	9250	9250	0
127	20250204	190000	540047720	9250	9250	9250	9250	0
128	20250204	185900	540047720	9250	9250	9250	9250	0
129	20250204	185800	540047720	9250	9250	9250	9250	0
130	20250204	185700	540047720	9250	9250	9250	9250	0
131	20250204	185600	540047720	9250	9250	9250	9250	0
132	20250204	185500	540047720	9250	9250	9250	9250	0
133	20250204	185400	540047720	9250	9250	9250	9250	0
134	20250204	185300	540047720	9250	9250	9250	9250	0
135	20250204	185200	540047720	9250	9250	9250	9250	0
136	20250204	185100	540047720	9250	9250	9250	9250	0
137	20250204	185000	540047720	9250	9250	9250	9250	0
138	20250204	184900	540047720	9250	9250	9250	9250	0
139	20250204	184800	540047720	9250	9250	9250	9250	0
140	20250204	184700	540047720	9250	9250	9250	9250	0
141	20250204	184600	540047720	9250	9250	9250	9250	0
142	20250204	184500	540047720	9250	9250	9250	9250	0
143	20250204	184400	540047720	9250	9250	9250	9250	0
144	20250204	184300	540047720	9250	9250	9250	9250	0
145	20250204	184200	540047720	9250	9250	9250	9250	0
146	20250204	184100	540047720	9250	9250	9250	9250	0
147	20250204	184000	540047720	9250	9250	9250	9250	0
148	20250204	183900	540047720	9250	9250	9250	9250	0
149	20250204	183800	540047720	9250	9250	9250	9250	0
150	20250204	183700	540047720	9250	9250	9250	9250	0
151	20250204	183600	540047720	9250	9250	9250	9250	0
152	20250204	183500	540047720	9250	9250	9250	9250	1738
153	20250204	183400	540047720	9250	9250	9250	9250	0
154	20250204	183300	540047720	9250	9250	9250	9250	0
155	20250204	183200	540047720	9250	9250	9250	9250	0
156	20250204	183100	540047720	9250	9250	9250	9250	0
157	20250204	183000	540047720	9250	9250	9250	9250	0
158	20250204	182900	540047720	9250	9250	9250	9250	0
159	20250204	182800	540047720	9250	9250	9250	9250	0
160	20250204	182700	540047720	9250	9250	9250	9250	0
161	20250204	182600	540047720	9250	9250	9250	9250	0
162	20250204	182500	540047720	9250	9250	9250	9250	0
163	20250204	182400	540047720	9250	9250	9250	9250	0
164	20250204	182300	540047720	9250	9250	9250	9250	0
165	20250204	182200	540047720	9250	9250	9250	9250	0
166	20250204	182100	540047720	9250	9250	9250	9250	0
167	20250204	182000	540047720	9250	9250	9250	9250	0
168	20250204	181900	540047720	9250	9250	9250	9250	0
169	20250204	181800	540047720	9250	9250	9250	9250	0
170	20250204	181700	540047720	9250	9250	9250	9250	0
171	20250204	181600	540047720	9250	9250	9250	9250	0
172	20250204	181500	540047720	9250	9250	9250	9250	0
173	20250204	181400	540047720	9250	9250	9250	9250	0
174	20250204	181300	540047720	9250	9250	9250	9250	0
175	20250204	181200	540047720	9250	9250	9250	9250	0
176	20250204	181100	540047720	9250	9250	9250	9250	0
177	20250204	181000	540047720	9250	9250	9250	9250	0
178	20250204	180900	540047720	9250	9250	9250	9250	0
179	20250204	180800	540047720	9250	9250	9250	9250	0
180	20250204	180700	540047720	9250	9250	9250	9250	0
181	20250204	180600	540047720	9250	9250	9250	9250	0
182	20250204	180500	540047720	9250	9250	9250	9250	1738
183	20250204	180400	540047720	9250	9250	9250	9250	0
184	20250204	180300	540047720	9250	9250	9250	9250	0
185	20250204	180200	540047720	9250	9250	9250	9250	0
186	20250204	180100	540047720	9250	9250	9250	9250	0
187	20250204	180000	540047720	9250	9250	9250	9250	0
188	20250204	175900	540047720	9250	9250	9250	9250	0
189	20250204	175800	540047720	9250	9250	9250	9250	0
190	20250204	175700	540047720	9250	9250	9250	9250	0
191	20250204	175600	540047720	9250	9250	9250	9250	0
192	20250204	175500	540047720	9250	9250	9250	9250	0
193	20250204	175400	540047720	9250	9250	9250	9250	0
194	20250204	175300	540047720	9250	9250	9250	9250	0
195	20250204	175200	540047720	9250	9250	9250	9250	0
196	20250204	175100	540047720	9250	9250	9250	9250	0
197	20250204	175000	540047720	9250	9250	9250	9250	0
198	20250204	174900	540047720	9250	9250	9250	9250	0
199	20250204	174800	540047720	9250	9250	9250	9250	0
200	20250204	174700	540047720	9250	9250	9250	9250	0
201	20250204	174600	540047720	9250	9250	9250	9250	0
202	20250204	174500	540047720	9250	9250	9250	9250	0
203	20250204	174400	540047720	9250	9250	9250	9250	0
204	20250204	174300	540047720	9250	9250	9250	9250	0
205	20250204	174200	540047720	9250	9250	9250	9250	0
206	20250204	174100	540047720	9250	9250	9250	9250	0
207	20250204	174000	540047720	9250	9250	9250	9250	0
208	20250204	173900	540047720	9250	9250	9250	9250	0
209	20250204	173800	540047720	9250	9250	9250	9250	0
210	20250204	173700	540047720	9250	9250	9250	9250	0
211	20250204	173600	540047720	9250	9250	9250	9250	0
212	20250204	173500	540047720	9250	9250	9250	9250	1738
213	20250204	173400	540047720	9250	9250	9250	9250	0
214	20250204	173300	540047720	9250	9250	9250	9250	0
215	20250204	173200	540047720	9250	9250	9250	9250	0
216	20250204	173100	540047720	9250	9250	9250	9250	0
217	20250204	173000	540047720	9250	9250	9250	9250	0
218	20250204	172900	540047720	9250	9250	9250	9250	0
219	20250204	172800	540047720	9250	9250	9250	9250	0
220	20250204	172700	540047720	9250	9250	9250	9250	0
221	20250204	172600	540047720	9250	9250	9250	9250	0
222	20250204	172500	540047720	9250	9250	9250	9250	0
223	20250204	172400	540047720	9250	9250	9250	9250	0
224	20250204	172300	540047720	9250	9250	9250	9250	0
225	20250204	172200	540047720	9250	9250	9250	9250	0
226	20250204	172100	540047720	9250	9250	9250	9250	0
227	20250204	172000	540047720	9250	9250	9250	9250	0
228	20250204	171900	540047720	9250	9250	9250	9250	0
229	20250204	171800	540047720	9250	9250	9250	9250	0
230	20250204	171700	540047720	9250	9250	9250	9250	0
231	20250204	171600	540047720	9250	9250	9250	9250	0
232	20250204	171500	540047720	9250	9250	9250	9250	0
233	20250204	171400	540047720	9250	9250	9250	9250	0
234	20250204	171300	540047720	9250	9250	9250	9250	0
235	20250204	171200	540047720	9250	9250	9250	9250	0
236	20250204	171100	540047720	9250	9250	9250	9250	0
237	20250204	171000	540047720	9250	9250	9250	9250	0
238	20250204	170900	540047720	9250	9250	9250	9250	0
239	20250204	170800	540047720	9250	9250	9250	9250	0
240	20250204	170700	540047720	9250	9250	9250	9250	0
241	20250204	170600	540047720	9250	9250	9250	9250	0
242	20250204	170500	540047720	9250	9250	9250	9250	1738
243	20250204	170400	540047720	9250	9250	9250	9250	0
244	20250204	170300	540047720	9250	9250	9250	9250	0
245	20250204	170200	540047720	9250	9250	9250	9250	0
246	20250204	170100	540047720	9250	9250	9250	9250	0
247	20250204	170000	540047720	9250	9250	9250	9250	0
248	20250204	165900	540047720	9250	9250	9250	9250	0
249	20250204	165800	540047720	9250	9250	9250	9250	0
250	20250204	165700	540047720	9250	9250	9250	9250	0
251	20250204	165600	540047720	9250	9250	9250	9250	0
252	20250204	165500	540047720	9250	9250	9250	9250	0
253	20250204	165400	540047720	9250	9250	9250	9250	0
254	20250204	165300	540047720	9250	9250	9250	9250	0
255	20250204	165200	540047720	9250	9250	9250	9250	0
256	20250204	165100	540047720	9250	9250	9250	9250	0
257	20250204	165000	540047720	9250	9250	9250	9250	0
258	20250204	164900	540047720	9250	9250	9250	9250	0
259	20250204	164800	540047720	9250	9250	9250	9250	0
260	20250204	164700	540047720	9250	9250	9250	9250	0
261	20250204	164600	540047720	9250	9250	9250	9250	0
262	20250204	164500	540047720	9250	9250	9250	9250	0
263	20250204	164400	540047720	9250	9250	9250	9250	0
264	20250204	164300	540047720	9250	9250	9250	9250	0
265	20250204	164200	540047720	9250	9250	9250	9250	0
266	20250204	164100	540047720	9250	9250	9250	9250	0
267	20250204	164000	540047720	9250	9250	9250	9250	0
268	20250204	163900	540047720	9250	9250	9250	9250	0
269	20250204	163800	540047720	9250	9250	9250	9250	0
270	20250204	163700	540047720	9250	9250	9250	9250	0
271	20250204	163600	540047720	9250	9250	9250	9250	0
272	20250204	163500	540047720	9250	9250	9250	9250	1738
273	20250204	163400	540047720	9250	9250	9250	9250	0
274	20250204	163300	540047720	9250	9250	9250	9250	0
275	20250204	163200	540047720	9250	9250	9250	9250	0
276	20250204	163100	540047720	9250	9250	9250	9250	0
277	20250204	163000	540047720	9250	9250	9250	9250	0
278	20250204	162900	540047720	9250	9250	9250	9250	0
279	20250204	162800	540047720	9250	9250	9250	9250	0
280	20250204	162700	540047720	9250	9250	9250	9250	0
281	20250204	162600	540047720	9250	9250	9250	9250	0
282	20250204	162500	540047720	9250	9250	9250	9250	0
283	20250204	162400	540047720	9250	9250	9250	9250	0
284	20250204	162300	540047720	9250	9250	9250	9250	0
285	20250204	162200	540047720	9250	9250	9250	9250	0
286	20250204	162100	540047720	9250	9250	9250	9250	0
287	20250204	162000	540047720	9250	9250	9250	9250	0
288	20250204	161900	540047720	9250	9250	9250	9250	0
289	20250204	161800	540047720	9250	9250	9250	9250	0
290	20250204	161700	540047720	9250	9250	9250	9250	0
291	20250204	161600	540047720	9250	9250	9250	9250	0
292	20250204	161500	540047720	9250	9250	9250	9250	0
293	20250204	161400	540047720	9250	9250	9250	9250	0
294	20250204	161300	540047720	9250	9250	9250	9250	0
295	20250204	161200	540047720	9250	9250	9250	9250	0
296	20250204	161100	540047720	9250	9250	9250	9250	0
297	20250204	161000	540047720	9250	9250	9250	9250	0
298	20250204	160900	540047720	9250	9250	9250	9250	0
299	20250204	160800	540047720	9250	9250	9250	9250	0
300	20250204	160700	540047720	9250	9250	9250	9250	0
301	20250204	160600	540047720	9250	9250	9250	9250	0
302	20250204	160500	540047720	9250	9250	9250	9250	1738
303	20250204	160400	540047720	9250	9250	9250	9250	0
304	20250204	160300	540047720	9250	9250	9250	9250	0
305	20250204	160200	540047720	9250	9250	9250	9250	0
306	20250204	160100	540047720	9250	9250	9250	9250	0
307	20250204	160000	540047720	9250	9250	9250	9250	0
308	20250204	155900	540047720	9250	9250	9250	9250	0
309	20250204	155800	540047720	9250	9250	9250	9250	0
310	20250204	155700	540047720	9250	9250	9250	9250	0
311	20250204	155600	540047720	9250	9250	9250	9250	0
312	20250204	155500	540047720	9250	9250	9250	9250	0
313	20250204	155400	540047720	9250	9250	9250	9250	0
314	20250204	155300	540047720	9250	9250	9250	9250	0
315	20250204	155200	540047720	9250	9250	9250	9250	0
316	20250204	155100	540047720	9250	9250	9250	9250	0
317	20250204	155000	540047720	9250	9250	9250	9250	0
318	20250204	154900	540047720	9250	9250	9250	9250	0
319	20250204	154800	540047720	9250	9250	9250	9250	0
320	20250204	154700	540047720	9250	9250	9250	9250	0
321	20250204	154600	540047720	9250	9250	9250	9250	0
322	20250204	154500	540047720	9250	9250	9250	9250	0
323	20250204	154400	540047720	9250	9250	9250	9250	0
324	20250204	154300	540047720	9250	9250	9250	9250	0
325	20250204	154200	540047720	9250	9250	9250	9250	0
326	20250204	154100	540047720	9250	9250	9250	9250	0
327	20250204	154000	540047720	9250	9250	9250	9250	0
328	20250204	153900	540047720	9250	9250	9250	9250	0
329	20250204	153800	540047720	9250	9250	9250	9250	0
330	20250204	153700	540047720	9250	9250	9250	9250	0
331	20250204	153600	540047720	9250	9250	9250	9250	0
332	20250204	153500	540047720	9250	9250	9250	9250	1738
333	20250204	153400	540047720	9250	9250	9250	9250	0
334	20250204	153300	540047720	9250	9250	9250	9250	0
335	20250204	153200	540047720	9250	9250	9250	9250	0
336	20250204	153100	540047720	9250	9250	9250	9250	0
337	20250204	153000	540047720	9250	9250	9250	9250	1738
338	20250204	152900	523971220	9250	9250	9250	9250	0
339	20250204	152800	523971220	9250	9250	9250	9250	0
340	20250204	152700	523971220	9250	9250	9250	9250	0
341	20250204	152600	523971220	9250	9250	9250	9250	0
342	20250204	152500	523971220	9250	9250	9250	9250	0
343	20250204	152400	523971220	9250	9250	9250	9250	0
344	20250204	152300	523971220	9250	9250	9250	9250	0
345	20250204	152200	523971220	9250	9250	9250	9250	0
346	20250204	152100	523971220	9250	9250	9250	9250	0
347	20250204	152000	523971220	9250	9250	9250	9250	0
348	20250204	151900	523971220	9250	9250	9250	9230	133
349	20250204	151800	522741170	9240	9240	9240	9240	157
350	20250204	151700	521290490	9240	9240	9240	9230	206
351	20250204	151600	519388050	9240	9240	9240	9240	87
352	20250204	151500	518584170	9240	9240	9240	9240	284
353	20250204	151400	515960010	9240	9240	9240	9240	69
354	20250204	151300	515322450	9240	9230	9240	9210	190
355	20250204	151200	513570130	9240	9240	9240	9240	169
356	20250204	151100	512008570	9240	9240	9240	9240	52
357	20250204	151000	511528090	9240	9250	9250	9240	2
358	20250204	150900	511509600	9210	9250	9250	9210	1106
359	20250204	150800	501279210	9250	9250	9250	9250	0
360	20250204	150700	501279210	9250	9210	9250	9210	172
361	20250204	150600	499695050	9200	9200	9200	9200	0
362	20250204	150500	499695050	9200	9200	9200	9200	0
363	20250204	150400	499695050	9200	9210	9240	9200	794
364	20250204	150300	492379290	9240	9240	9240	9220	31
365	20250204	150200	492093350	9240	9240	9240	9240	0
366	20250204	150100	492093350	9240	9240	9240	9240	0
367	20250204	150000	492093350	9240	9240	9240	9240	101
368	20250204	145900	491160110	9220	9240	9240	9220	481
369	20250204	145800	486725270	9220	9220	9220	9220	308
370	20250204	145700	483885510	9240	9240	9240	9240	200
371	20250204	145600	482037510	9230	9230	9230	9230	108
372	20250204	145500	481040670	9220	9220	9220	9220	11
373	20250204	145400	480939250	9220	9220	9220	9220	7
374	20250204	145300	480874710	9210	9200	9230	9200	338
375	20250204	145200	477761190	9200	9200	9200	9200	40
376	20250204	145100	477393190	9180	9200	9200	9180	149
377	20250204	145000	476022410	9200	9200	9200	9200	0
378	20250204	144900	476022410	9200	9200	9200	9200	40
379	20250204	144800	475654410	9200	9200	9200	9200	0
380	20250204	144700	475654410	9200	9200	9200	9200	81
381	20250204	144600	474909210	9200	9200	9200	9200	0
382	20250204	144500	474909210	9200	9200	9200	9200	41
383	20250204	144400	474532010	9190	9190	9190	9190	18
384	20250204	144300	474366590	9180	9160	9180	9160	41
385	20250204	144200	473990910	9160	9160	9160	9160	0
386	20250204	144100	473990910	9160	9160	9160	9160	0
387	20250204	144000	473990910	9160	9160	9160	9160	0
388	20250204	143900	473990910	9160	9160	9160	9160	0
389	20250204	143800	473990910	9160	9160	9160	9160	0
390	20250204	143700	473990910	9160	9190	9190	9160	5
391	20250204	143600	473945050	9190	9190	9190	9190	1
392	20250204	143500	473935860	9160	9160	9160	9160	561
393	20250204	143400	468797100	9160	9160	9160	9160	1
394	20250204	143300	468787940	9160	9160	9160	9160	0
395	20250204	143200	468787940	9160	9160	9160	9160	50
396	20250204	143100	468329940	9160	9160	9160	9160	0
397	20250204	143000	468329940	9160	9160	9160	9160	1
398	20250204	142900	468320780	9140	9140	9140	9140	98
399	20250204	142800	467425060	9140	9140	9140	9140	1
400	20250204	142700	467415920	9140	9100	9140	9100	295
401	20250204	142600	464731380	9100	9130	9130	9100	1627
402	20250204	142500	449921870	9140	9120	9140	9120	51
403	20250204	142400	449455770	9120	9090	9120	9090	102
404	20250204	142300	448525880	9090	9090	9090	9090	33
405	20250204	142200	448225910	9120	9120	9120	9120	0
406	20250204	142100	448225910	9120	9120	9120	9120	0
407	20250204	142000	448225910	9120	9140	9140	9120	68
408	20250204	141900	447604550	9150	9160	9160	9090	407
409	20250204	141800	443904480	9160	9110	9160	9100	1001
410	20250204	141700	434791700	9110	9110	9110	9110	0
411	20250204	141600	434791700	9110	9140	9140	9110	1800
412	20250204	141500	418372110	9150	9150	9150	9150	584
413	20250204	141400	413028510	9150	9150	9150	9150	11
414	20250204	141300	412927860	9160	9160	9160	9160	3
415	20250204	141200	412900380	9150	9160	9160	9150	632
416	20250204	141100	407114720	9170	9160	9170	9160	70
417	20250204	141000	406473510	9180	9180	9180	9180	0
418	20250204	140900	406473510	9180	9180	9180	9170	115
419	20250204	140800	405417860	9180	9180	9180	9180	15
420	20250204	140700	405280160	9160	9160	9160	9160	300
421	20250204	140600	402532160	9190	9190	9190	9190	0
422	20250204	140500	402532160	9190	9190	9190	9190	10
423	20250204	140400	402440260	9190	9190	9190	9190	0
424	20250204	140300	402440260	9190	9190	9190	9190	0
425	20250204	140200	402440260	9190	9190	9190	9190	0
426	20250204	140100	402440260	9190	9190	9190	9190	1
427	20250204	140000	402431070	9160	9160	9160	9160	0
428	20250204	135900	402431070	9160	9160	9160	9160	500
429	20250204	135800	397851070	9190	9190	9190	9190	0
430	20250204	135700	397851070	9190	9190	9190	9190	0
431	20250204	135600	397851070	9190	9190	9190	9190	1
432	20250204	135500	397841880	9160	9160	9160	9160	0
433	20250204	135400	397841880	9160	9160	9160	9160	0
434	20250204	135300	397841880	9160	9190	9190	9160	2188
435	20250204	135200	377782210	9210	9210	9210	9210	0
436	20250204	135100	377782210	9210	9200	9210	9200	100
437	20250204	135000	376861710	9230	9230	9230	9230	0
438	20250204	134900	376861710	9230	9230	9230	9230	0
439	20250204	134800	376861710	9230	9230	9230	9230	0
440	20250204	134700	376861710	9230	9230	9230	9230	0
441	20250204	134600	376861710	9230	9230	9230	9230	0
442	20250204	134500	376861710	9230	9230	9230	9230	0
443	20250204	134400	376861710	9230	9230	9230	9230	0
444	20250204	134300	376861710	9230	9230	9230	9230	0
445	20250204	134200	376861710	9230	9220	9230	9220	5
446	20250204	134100	376815600	9190	9190	9190	9190	0
447	20250204	134000	376815600	9190	9190	9190	9190	0
448	20250204	133900	376815600	9190	9190	9190	9190	0
449	20250204	133800	376815600	9190	9190	9190	9190	0
450	20250204	133700	376815600	9190	9200	9200	9190	300
451	20250204	133600	374058100	9190	9190	9190	9190	0
452	20250204	133500	374058100	9190	9190	9190	9190	100
453	20250204	133400	373139100	9220	9190	9220	9190	101
454	20250204	133300	372210880	9220	9220	9220	9220	1
455	20250204	133200	372201660	9190	9190	9190	9190	208
456	20250204	133100	370290140	9230	9230	9230	9230	0
457	20250204	133000	370290140	9230	9230	9230	9230	0
458	20250204	132900	370290140	9230	9230	9230	9230	0
459	20250204	132800	370290140	9230	9230	9230	9230	1
460	20250204	132700	370280910	9190	9200	9200	9190	258
461	20250204	132600	367908900	9210	9210	9210	9210	1
462	20250204	132500	367899690	9200	9210	9210	9200	829
463	20250204	132400	360270480	9210	9230	9230	9210	120
464	20250204	132300	359162920	9230	9230	9230	9230	30
465	20250204	132200	358886020	9230	9220	9230	9220	15
466	20250204	132100	358747680	9220	9220	9220	9220	0
467	20250204	132000	358747680	9220	9220	9220	9220	0
468	20250204	131900	358747680	9220	9220	9220	9220	0
469	20250204	131800	358747680	9220	9220	9220	9220	0
470	20250204	131700	358747680	9220	9220	9220	9220	0
471	20250204	131600	358747680	9220	9220	9220	9220	0
472	20250204	131500	358747680	9220	9220	9220	9220	0
473	20250204	131400	358747680	9220	9220	9220	9220	0
474	20250204	131300	358747680	9220	9220	9220	9220	0
475	20250204	131200	358747680	9220	9220	9220	9220	0
476	20250204	131100	358747680	9220	9220	9220	9220	0
477	20250204	131000	358747680	9220	9220	9220	9220	120
478	20250204	130900	357641280	9230	9230	9230	9230	0
479	20250204	130800	357641280	9230	9230	9230	9230	1
480	20250204	130700	357632050	9170	9170	9170	9170	0
481	20250204	130600	357632050	9170	9170	9170	9170	199
482	20250204	130500	355807220	9170	9170	9170	9170	601
483	20250204	130400	350296050	9180	9190	9190	9180	199
484	20250204	130300	348468730	9180	9180	9180	9180	1010
485	20250204	130200	339196930	9180	9200	9200	9180	217
486	20250204	130100	337202850	9220	9220	9220	9220	0
487	20250204	130000	337202850	9220	9220	9220	9220	0
488	20250204	125900	337202850	9220	9220	9220	9220	1
489	20250204	125800	337193630	9220	9220	9220	9220	0
490	20250204	125700	337193630	9220	9220	9220	9220	98
491	20250204	125600	336290070	9220	9220	9220	9220	1
492	20250204	125500	336280850	9220	9220	9220	9220	1
493	20250204	125400	336271630	9190	9190	9190	9190	0
494	20250204	125300	336271630	9190	9190	9190	9190	0
495	20250204	125200	336271630	9190	9190	9190	9190	4
496	20250204	125100	336234870	9200	9200	9200	9200	500
497	20250204	125000	331634870	9210	9210	9210	9210	0
498	20250204	124900	331634870	9210	9210	9210	9210	20
499	20250204	124800	331450670	9210	9210	9210	9210	1
500	20250204	124700	331441460	9200	9200	9200	9200	23
501	20250204	124600	331229860	9200	9200	9200	9200	0
502	20250204	124500	331229860	9200	9200	9200	9200	0
503	20250204	124400	331229860	9200	9200	9200	9200	0
504	20250204	124300	331229860	9200	9200	9200	9200	496
505	20250204	124200	326666660	9190	9190	9190	9190	0
506	20250204	124100	326666660	9190	9190	9190	9190	0
507	20250204	124000	326666660	9190	9190	9190	9190	0
508	20250204	123900	326666660	9190	9190	9190	9190	57
509	20250204	123800	326142830	9200	9200	9200	9200	0
510	20250204	123700	326142830	9200	9200	9200	9200	0
511	20250204	123600	326142830	9200	9200	9200	9200	0
512	20250204	123500	326142830	9200	9200	9200	9200	0
513	20250204	123400	326142830	9200	9200	9200	9200	0
514	20250204	123300	326142830	9200	9200	9200	9200	310
515	20250204	123200	323290830	9200	9200	9200	9200	0
516	20250204	123100	323290830	9200	9210	9210	9200	553
517	20250204	123000	318200710	9210	9230	9230	9210	22
518	20250204	122900	317997780	9230	9230	9230	9230	0
519	20250204	122800	317997780	9230	9230	9230	9230	0
520	20250204	122700	317997780	9230	9230	9230	9230	0
521	20250204	122600	317997780	9230	9230	9230	9230	0
522	20250204	122500	317997780	9230	9230	9230	9230	0
523	20250204	122400	317997780	9230	9230	9230	9230	0
524	20250204	122300	317997780	9230	9230	9230	9230	0
525	20250204	122200	317997780	9230	9230	9230	9230	1
526	20250204	122100	317988550	9230	9230	9230	9230	0
527	20250204	122000	317988550	9230	9230	9230	9230	1
528	20250204	121900	317979320	9210	9210	9210	9210	0
529	20250204	121800	317979320	9210	9210	9210	9210	0
530	20250204	121700	317979320	9210	9210	9210	9210	0
531	20250204	121600	317979320	9210	9210	9210	9210	0
532	20250204	121500	317979320	9210	9210	9210	9210	0
533	20250204	121400	317979320	9210	9210	9210	9210	100
534	20250204	121300	317058320	9230	9230	9230	9230	5
535	20250204	121200	317012170	9230	9230	9230	9230	100
536	20250204	121100	316089170	9230	9230	9230	9230	110
537	20250204	121000	315073870	9200	9200	9200	9200	1
538	20250204	120900	315064670	9220	9220	9220	9220	770
539	20250204	120800	307965270	9220	9210	9220	9210	416
540	20250204	120700	304129950	9210	9210	9210	9210	0
541	20250204	120600	304129950	9210	9210	9210	9210	0
542	20250204	120500	304129950	9210	9210	9210	9210	0
543	20250204	120400	304129950	9210	9210	9210	9210	400
544	20250204	120300	300445950	9210	9210	9210	9210	0
545	20250204	120200	300445950	9210	9200	9210	9200	130
546	20250204	120100	299248880	9210	9210	9210	9210	0
547	20250204	120000	299248880	9210	9210	9210	9210	0
548	20250204	115900	299248880	9210	9210	9210	9210	30
549	20250204	115800	298972580	9210	9210	9210	9210	10
550	20250204	115700	298880480	9210	9210	9210	9210	0
551	20250204	115600	298880480	9210	9190	9210	9190	157
552	20250204	115500	297435490	9190	9190	9190	9190	11
553	20250204	115400	297334400	9200	9200	9200	9200	0
554	20250204	115300	297334400	9200	9200	9200	9200	1
555	20250204	115200	297325200	9210	9210	9210	9210	0
556	20250204	115100	297325200	9210	9210	9210	9210	0
557	20250204	115000	297325200	9210	9210	9210	9210	50
558	20250204	114900	296864700	9210	9210	9210	9210	1
559	20250204	114800	296855490	9200	9200	9200	9200	0
560	20250204	114700	296855490	9200	9190	9200	9190	120
561	20250204	114600	295751690	9190	9190	9190	9190	0
562	20250204	114500	295751690	9190	9190	9190	9190	0
563	20250204	114400	295751690	9190	9190	9190	9190	0
564	20250204	114300	295751690	9190	9190	9190	9190	0
565	20250204	114200	295751690	9190	9190	9190	9190	0
566	20250204	114100	295751690	9190	9190	9190	9190	73
567	20250204	114000	295080820	9190	9190	9190	9190	39
568	20250204	113900	294722410	9180	9190	9190	9180	245
569	20250204	113800	292471380	9210	9210	9210	9210	0
570	20250204	113700	292471380	9210	9210	9210	9210	0
571	20250204	113600	292471380	9210	9200	9210	9200	301
572	20250204	113500	289702170	9210	9210	9210	9210	0
573	20250204	113400	289702170	9210	9210	9210	9210	55
574	20250204	113300	289195620	9200	9200	9200	9200	305
575	20250204	113200	286389620	9200	9200	9200	9200	25
576	20250204	113100	286159620	9210	9210	9210	9210	0
577	20250204	113000	286159620	9210	9210	9210	9210	0
578	20250204	112900	286159620	9210	9210	9210	9210	8
579	20250204	112800	286085940	9210	9210	9210	9210	0
580	20250204	112700	286085940	9210	9210	9210	9210	11
581	20250204	112600	285984630	9190	9190	9190	9190	5
582	20250204	112500	285938680	9210	9210	9210	9210	0
583	20250204	112400	285938680	9210	9210	9210	9210	0
584	20250204	112300	285938680	9210	9210	9210	9210	0
585	20250204	112200	285938680	9210	9210	9210	9210	11
586	20250204	112100	285837370	9210	9210	9210	9210	0
587	20250204	112000	285837370	9210	9210	9210	9210	0
588	20250204	111900	285837370	9210	9190	9210	9180	87
589	20250204	111800	285037760	9200	9200	9200	9200	0
590	20250204	111700	285037760	9200	9200	9200	9200	0
591	20250204	111600	285037760	9200	9200	9200	9200	0
592	20250204	111500	285037760	9200	9200	9200	9200	21
593	20250204	111400	284844560	9200	9170	9200	9170	5
594	20250204	111300	284798680	9200	9200	9200	9200	0
595	20250204	111200	284798680	9200	9200	9200	9200	500
596	20250204	111100	280198680	9190	9190	9190	9190	5
597	20250204	111000	280152730	9190	9200	9200	9190	283
598	20250204	110900	277550960	9200	9190	9200	9190	128
599	20250204	110800	276374620	9190	9180	9190	9180	7
600	20250204	110700	276310350	9170	9170	9170	9170	200
601	20250204	110600	274476350	9170	9180	9180	9170	61
602	20250204	110500	273916880	9170	9180	9180	9170	94
603	20250204	110400	273054060	9190	9190	9190	9190	0
604	20250204	110300	273054060	9190	9190	9190	9190	6
605	20250204	110200	272998920	9180	9180	9190	9180	14
606	20250204	110100	272870390	9180	9180	9180	9180	152
607	20250204	110000	271475030	9170	9160	9170	9160	262
608	20250204	105900	269074490	9160	9160	9160	9160	30
609	20250204	105800	268799690	9170	9170	9170	9170	33
610	20250204	105700	268497080	9160	9160	9160	9160	0
611	20250204	105600	268497080	9160	9170	9170	9160	397
612	20250204	105500	264859670	9180	9180	9180	9180	0
613	20250204	105400	264859670	9180	9180	9180	9180	1
614	20250204	105300	264850490	9180	9180	9180	9180	0
615	20250204	105200	264850490	9180	9170	9180	9170	8
616	20250204	105100	264777120	9160	9160	9160	9160	513
617	20250204	105000	260078040	9160	9160	9160	9160	0
618	20250204	104900	260078040	9160	9160	9160	9160	30
619	20250204	104800	259803240	9160	9160	9160	9150	50
620	20250204	104700	259345540	9150	9150	9150	9140	1012
621	20250204	104600	250095380	9150	9150	9150	9150	304
622	20250204	104500	247313780	9160	9170	9170	9160	3
623	20250204	104400	247286290	9150	9150	9150	9150	0
624	20250204	104300	247286290	9150	9150	9150	9150	630
625	20250204	104200	241521790	9170	9170	9170	9170	20
626	20250204	104100	241338390	9170	9170	9170	9170	0
627	20250204	104000	241338390	9170	9150	9170	9150	357
628	20250204	103900	238069840	9160	9160	9160	9160	3
629	20250204	103800	238042360	9140	9160	9160	9140	508
630	20250204	103700	233398630	9170	9170	9170	9170	40
631	20250204	103600	233031830	9180	9180	9180	9180	0
632	20250204	103500	233031830	9180	9180	9180	9180	3
633	20250204	103400	233004290	9170	9170	9170	9170	198
634	20250204	103300	231188630	9160	9160	9160	9160	22
635	20250204	103200	230987110	9160	9160	9160	9160	0
636	20250204	103100	230987110	9160	9160	9160	9160	160
637	20250204	103000	229521510	9170	9170	9170	9170	11
638	20250204	102900	229420640	9150	9150	9150	9150	19
639	20250204	102800	229246790	9120	9120	9120	9120	0
640	20250204	102700	229246790	9120	9160	9160	9120	963
641	20250204	102600	220453120	9180	9180	9180	9180	0
642	20250204	102500	220453120	9180	9180	9180	9180	0
643	20250204	102400	220453120	9180	9170	9180	9170	1340
644	20250204	102300	208152120	9170	9170	9170	9170	87
645	20250204	102200	207354330	9170	9170	9170	9170	48
646	20250204	102100	206914170	9180	9170	9180	9170	672
647	20250204	102000	200751380	9170	9160	9170	9150	28
648	20250204	101900	200494930	9150	9150	9150	9150	47
649	20250204	101800	200064880	9150	9150	9150	9150	0
650	20250204	101700	200064880	9150	9150	9150	9150	0
651	20250204	101600	200064880	9150	9150	9150	9150	100
652	20250204	101500	199149880	9150	9150	9150	9150	51
653	20250204	101400	198683230	9200	9200	9200	9200	0
654	20250204	101300	198683230	9200	9200	9200	9200	10
655	20250204	101200	198591230	9210	9180	9210	9180	42
656	20250204	101100	198205640	9180	9180	9180	9180	2
657	20250204	101000	198187280	9180	9180	9180	9180	0
658	20250204	100900	198187280	9180	9180	9180	9180	111
659	20250204	100800	197168300	9140	9150	9150	9140	91
660	20250204	100700	196336450	9170	9170	9170	9170	11
661	20250204	100600	196235580	9180	9150	9180	9150	25
662	20250204	100500	196006800	9150	9150	9150	9150	176
663	20250204	100400	194396400	9150	9150	9150	9150	293
664	20250204	100300	191715450	9180	9180	9180	9180	0
665	20250204	100200	191715450	9180	9180	9180	9180	1
666	20250204	100100	191706270	9160	9160	9160	9160	284
667	20250204	100000	189104830	9190	9180	9190	9170	2060
668	20250204	095900	170198640	9220	9220	9220	9220	0
669	20250204	095800	170198640	9220	9190	9220	9190	116
670	20250204	095700	169130110	9180	9180	9180	9180	1
671	20250204	095600	169120930	9180	9200	9200	9180	575
672	20250204	095500	163836310	9200	9210	9240	9200	247
673	20250204	095400	161563840	9220	9240	9240	9220	208
674	20250204	095300	159646040	9230	9210	9230	9210	837
675	20250204	095200	151933210	9200	9200	9200	9200	52
676	20250204	095100	151454810	9200	9210	9210	9200	43
677	20250204	095000	151059180	9210	9210	9210	9210	0
678	20250204	094900	151059180	9210	9210	9210	9190	204
679	20250204	094800	149183140	9210	9200	9210	9190	372
680	20250204	094700	145758370	9190	9190	9210	9190	189
681	20250204	094600	144019720	9190	9190	9190	9190	169
682	20250204	094500	142466610	9190	9190	9210	9190	57
683	20250204	094400	141942760	9190	9190	9200	9190	284
684	20250204	094300	139330880	9190	9190	9190	9190	17
685	20250204	094200	139174650	9190	9170	9190	9170	178
686	20250204	094100	137540420	9180	9170	9180	9170	298
687	20250204	094000	134806720	9170	9170	9170	9150	337
688	20250204	093900	131719030	9140	9140	9140	9140	101
689	20250204	093800	130795890	9140	9150	9160	9140	174
690	20250204	093700	129202220	9140	9140	9140	9140	0
691	20250204	093600	129202220	9140	9140	9140	9140	17
692	20250204	093500	129046840	9140	9130	9140	9130	3
693	20250204	093400	129019440	9130	9120	9130	9120	54
694	20250204	093300	128526730	9120	9130	9140	9070	451
695	20250204	093200	124430680	9060	9110	9110	9060	1165
696	20250204	093100	113840240	9140	9160	9160	9130	691
697	20250204	093000	107521710	9170	9140	9170	9140	287
698	20250204	092900	104892760	9140	9140	9140	9140	0
699	20250204	092800	104892760	9140	9140	9150	9140	123
700	20250204	092700	103768530	9140	9140	9140	9140	4
701	20250204	092600	103731970	9140	9140	9140	9140	123
702	20250204	092500	102607750	9140	9140	9140	9140	0
703	20250204	092400	102607750	9140	9140	9150	9140	46
704	20250204	092300	102187300	9140	9120	9140	9120	580
705	20250204	092200	96890870	9120	9110	9120	9110	1373
706	20250204	092100	84381730	9100	9090	9100	9090	319
707	20250204	092000	81478850	9100	9100	9110	9100	117
708	20250204	091900	80413150	9100	9100	9100	9100	0
709	20250204	091800	80413150	9100	9090	9100	9090	240
710	20250204	091700	78229160	9100	9100	9100	9100	71
711	20250204	091600	77583060	9060	9060	9060	9060	0
712	20250204	091500	77583060	9060	9060	9060	9060	1
713	20250204	091400	77574000	9110	9110	9110	9110	3
714	20250204	091300	77546670	9110	9110	9110	9110	1
715	20250204	091200	77537560	9110	9100	9110	9100	215
716	20250204	091100	75580320	9100	9090	9100	9050	1138
717	20250204	091000	65274620	9090	9080	9090	9080	68
718	20250204	090900	64656600	9090	9080	9090	9080	7
719	20250204	090800	64593030	9050	9050	9080	9050	283
720	20250204	090700	62029390	9040	9040	9040	9040	299
721	20250204	090600	59326430	9030	9090	9090	9030	80
722	20250204	090500	58601600	9090	9030	9090	9030	3683
723	20250204	090400	25341530	9090	9090	9090	9080	186
724	20250204	090300	23650990	9090	9090	9090	9090	32
725	20250204	090200	23360110	9120	9120	9120	9120	30
726	20250204	090100	23086510	9130	9080	9130	9080	1280
727	20250204	090000	11455840	9070	9020	9070	9020	1269