KissMeData/353810/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211400	638312910	5090	5090	5090	5090	2414
3	20250204	211300	638312910	5090	5090	5090	5090	0
4	20250204	211200	638312910	5090	5090	5090	5090	0
5	20250204	211100	638312910	5090	5090	5090	5090	0
6	20250204	211000	638312910	5090	5090	5090	5090	0
7	20250204	210900	638312910	5090	5090	5090	5090	0
8	20250204	210800	638312910	5090	5090	5090	5090	0
9	20250204	210700	638312910	5090	5090	5090	5090	0
10	20250204	210600	638312910	5090	5090	5090	5090	0
11	20250204	210500	638312910	5090	5090	5090	5090	0
12	20250204	210400	638312910	5090	5090	5090	5090	0
13	20250204	210300	638312910	5090	5090	5090	5090	0
14	20250204	210200	638312910	5090	5090	5090	5090	0
15	20250204	210100	638312910	5090	5090	5090	5090	0
16	20250204	210000	638312910	5090	5090	5090	5090	0
17	20250204	205900	638312910	5090	5090	5090	5090	0
18	20250204	205800	638312910	5090	5090	5090	5090	0
19	20250204	205700	638312910	5090	5090	5090	5090	0
20	20250204	205600	638312910	5090	5090	5090	5090	0
21	20250204	205500	638312910	5090	5090	5090	5090	0
22	20250204	205400	638312910	5090	5090	5090	5090	0
23	20250204	205300	638312910	5090	5090	5090	5090	0
24	20250204	205200	638312910	5090	5090	5090	5090	0
25	20250204	205100	638312910	5090	5090	5090	5090	0
26	20250204	205000	638312910	5090	5090	5090	5090	0
27	20250204	204900	638312910	5090	5090	5090	5090	0
28	20250204	204800	638312910	5090	5090	5090	5090	0
29	20250204	204700	638312910	5090	5090	5090	5090	0
30	20250204	204600	638312910	5090	5090	5090	5090	0
31	20250204	204500	638312910	5090	5090	5090	5090	0
32	20250204	204400	638312910	5090	5090	5090	5090	2414
33	20250204	204300	638312910	5090	5090	5090	5090	0
34	20250204	204200	638312910	5090	5090	5090	5090	0
35	20250204	204100	638312910	5090	5090	5090	5090	0
36	20250204	204000	638312910	5090	5090	5090	5090	0
37	20250204	203900	638312910	5090	5090	5090	5090	0
38	20250204	203800	638312910	5090	5090	5090	5090	0
39	20250204	203700	638312910	5090	5090	5090	5090	0
40	20250204	203600	638312910	5090	5090	5090	5090	0
41	20250204	203500	638312910	5090	5090	5090	5090	0
42	20250204	203400	638312910	5090	5090	5090	5090	0
43	20250204	203300	638312910	5090	5090	5090	5090	0
44	20250204	203200	638312910	5090	5090	5090	5090	0
45	20250204	203100	638312910	5090	5090	5090	5090	0
46	20250204	203000	638312910	5090	5090	5090	5090	0
47	20250204	202900	638312910	5090	5090	5090	5090	0
48	20250204	202800	638312910	5090	5090	5090	5090	0
49	20250204	202700	638312910	5090	5090	5090	5090	0
50	20250204	202600	638312910	5090	5090	5090	5090	0
51	20250204	202500	638312910	5090	5090	5090	5090	0
52	20250204	202400	638312910	5090	5090	5090	5090	0
53	20250204	202300	638312910	5090	5090	5090	5090	0
54	20250204	202200	638312910	5090	5090	5090	5090	0
55	20250204	202100	638312910	5090	5090	5090	5090	0
56	20250204	202000	638312910	5090	5090	5090	5090	0
57	20250204	201900	638312910	5090	5090	5090	5090	0
58	20250204	201800	638312910	5090	5090	5090	5090	0
59	20250204	201700	638312910	5090	5090	5090	5090	0
60	20250204	201600	638312910	5090	5090	5090	5090	0
61	20250204	201500	638312910	5090	5090	5090	5090	0
62	20250204	201400	638312910	5090	5090	5090	5090	2414
63	20250204	201300	638312910	5090	5090	5090	5090	0
64	20250204	201200	638312910	5090	5090	5090	5090	0
65	20250204	201100	638312910	5090	5090	5090	5090	0
66	20250204	201000	638312910	5090	5090	5090	5090	0
67	20250204	200900	638312910	5090	5090	5090	5090	0
68	20250204	200800	638312910	5090	5090	5090	5090	0
69	20250204	200700	638312910	5090	5090	5090	5090	0
70	20250204	200600	638312910	5090	5090	5090	5090	0
71	20250204	200500	638312910	5090	5090	5090	5090	0
72	20250204	200400	638312910	5090	5090	5090	5090	0
73	20250204	200300	638312910	5090	5090	5090	5090	0
74	20250204	200200	638312910	5090	5090	5090	5090	0
75	20250204	200100	638312910	5090	5090	5090	5090	0
76	20250204	200000	638312910	5090	5090	5090	5090	0
77	20250204	195900	638312910	5090	5090	5090	5090	0
78	20250204	195800	638312910	5090	5090	5090	5090	0
79	20250204	195700	638312910	5090	5090	5090	5090	0
80	20250204	195600	638312910	5090	5090	5090	5090	0
81	20250204	195500	638312910	5090	5090	5090	5090	0
82	20250204	195400	638312910	5090	5090	5090	5090	0
83	20250204	195300	638312910	5090	5090	5090	5090	0
84	20250204	195200	638312910	5090	5090	5090	5090	0
85	20250204	195100	638312910	5090	5090	5090	5090	0
86	20250204	195000	638312910	5090	5090	5090	5090	0
87	20250204	194900	638312910	5090	5090	5090	5090	0
88	20250204	194800	638312910	5090	5090	5090	5090	0
89	20250204	194700	638312910	5090	5090	5090	5090	0
90	20250204	194600	638312910	5090	5090	5090	5090	0
91	20250204	194500	638312910	5090	5090	5090	5090	0
92	20250204	194400	638312910	5090	5090	5090	5090	2414
93	20250204	194300	638312910	5090	5090	5090	5090	0
94	20250204	194200	638312910	5090	5090	5090	5090	0
95	20250204	194100	638312910	5090	5090	5090	5090	0
96	20250204	194000	638312910	5090	5090	5090	5090	0
97	20250204	193900	638312910	5090	5090	5090	5090	0
98	20250204	193800	638312910	5090	5090	5090	5090	0
99	20250204	193700	638312910	5090	5090	5090	5090	0
100	20250204	193600	638312910	5090	5090	5090	5090	0
101	20250204	193500	638312910	5090	5090	5090	5090	0
102	20250204	193400	638312910	5090	5090	5090	5090	0
103	20250204	193300	638312910	5090	5090	5090	5090	0
104	20250204	193200	638312910	5090	5090	5090	5090	0
105	20250204	193100	638312910	5090	5090	5090	5090	0
106	20250204	193000	638312910	5090	5090	5090	5090	0
107	20250204	192900	638312910	5090	5090	5090	5090	0
108	20250204	192800	638312910	5090	5090	5090	5090	0
109	20250204	192700	638312910	5090	5090	5090	5090	0
110	20250204	192600	638312910	5090	5090	5090	5090	0
111	20250204	192500	638312910	5090	5090	5090	5090	0
112	20250204	192400	638312910	5090	5090	5090	5090	0
113	20250204	192300	638312910	5090	5090	5090	5090	0
114	20250204	192200	638312910	5090	5090	5090	5090	0
115	20250204	192100	638312910	5090	5090	5090	5090	0
116	20250204	192000	638312910	5090	5090	5090	5090	0
117	20250204	191900	638312910	5090	5090	5090	5090	0
118	20250204	191800	638312910	5090	5090	5090	5090	0
119	20250204	191700	638312910	5090	5090	5090	5090	0
120	20250204	191600	638312910	5090	5090	5090	5090	0
121	20250204	191500	638312910	5090	5090	5090	5090	0
122	20250204	191400	638312910	5090	5090	5090	5090	2414
123	20250204	191300	638312910	5090	5090	5090	5090	0
124	20250204	191200	638312910	5090	5090	5090	5090	0
125	20250204	191100	638312910	5090	5090	5090	5090	0
126	20250204	191000	638312910	5090	5090	5090	5090	0
127	20250204	190900	638312910	5090	5090	5090	5090	0
128	20250204	190800	638312910	5090	5090	5090	5090	0
129	20250204	190700	638312910	5090	5090	5090	5090	0
130	20250204	190600	638312910	5090	5090	5090	5090	0
131	20250204	190500	638312910	5090	5090	5090	5090	0
132	20250204	190400	638312910	5090	5090	5090	5090	0
133	20250204	190300	638312910	5090	5090	5090	5090	0
134	20250204	190200	638312910	5090	5090	5090	5090	0
135	20250204	190100	638312910	5090	5090	5090	5090	0
136	20250204	190000	638312910	5090	5090	5090	5090	0
137	20250204	185900	638312910	5090	5090	5090	5090	0
138	20250204	185800	638312910	5090	5090	5090	5090	0
139	20250204	185700	638312910	5090	5090	5090	5090	0
140	20250204	185600	638312910	5090	5090	5090	5090	0
141	20250204	185500	638312910	5090	5090	5090	5090	0
142	20250204	185400	638312910	5090	5090	5090	5090	0
143	20250204	185300	638312910	5090	5090	5090	5090	0
144	20250204	185200	638312910	5090	5090	5090	5090	0
145	20250204	185100	638312910	5090	5090	5090	5090	0
146	20250204	185000	638312910	5090	5090	5090	5090	0
147	20250204	184900	638312910	5090	5090	5090	5090	0
148	20250204	184800	638312910	5090	5090	5090	5090	0
149	20250204	184700	638312910	5090	5090	5090	5090	0
150	20250204	184600	638312910	5090	5090	5090	5090	0
151	20250204	184500	638312910	5090	5090	5090	5090	0
152	20250204	184400	638312910	5090	5090	5090	5090	2414
153	20250204	184300	638312910	5090	5090	5090	5090	0
154	20250204	184200	638312910	5090	5090	5090	5090	0
155	20250204	184100	638312910	5090	5090	5090	5090	0
156	20250204	184000	638312910	5090	5090	5090	5090	0
157	20250204	183900	638312910	5090	5090	5090	5090	0
158	20250204	183800	638312910	5090	5090	5090	5090	0
159	20250204	183700	638312910	5090	5090	5090	5090	0
160	20250204	183600	638312910	5090	5090	5090	5090	0
161	20250204	183500	638312910	5090	5090	5090	5090	0
162	20250204	183400	638312910	5090	5090	5090	5090	0
163	20250204	183300	638312910	5090	5090	5090	5090	0
164	20250204	183200	638312910	5090	5090	5090	5090	0
165	20250204	183100	638312910	5090	5090	5090	5090	0
166	20250204	183000	638312910	5090	5090	5090	5090	0
167	20250204	182900	638312910	5090	5090	5090	5090	0
168	20250204	182800	638312910	5090	5090	5090	5090	0
169	20250204	182700	638312910	5090	5090	5090	5090	0
170	20250204	182600	638312910	5090	5090	5090	5090	0
171	20250204	182500	638312910	5090	5090	5090	5090	0
172	20250204	182400	638312910	5090	5090	5090	5090	0
173	20250204	182300	638312910	5090	5090	5090	5090	0
174	20250204	182200	638312910	5090	5090	5090	5090	0
175	20250204	182100	638312910	5090	5090	5090	5090	0
176	20250204	182000	638312910	5090	5090	5090	5090	0
177	20250204	181900	638312910	5090	5090	5090	5090	0
178	20250204	181800	638312910	5090	5090	5090	5090	0
179	20250204	181700	638312910	5090	5090	5090	5090	0
180	20250204	181600	638312910	5090	5090	5090	5090	0
181	20250204	181500	638312910	5090	5090	5090	5090	0
182	20250204	181400	638312910	5090	5090	5090	5090	2414
183	20250204	181300	638312910	5090	5090	5090	5090	0
184	20250204	181200	638312910	5090	5090	5090	5090	0
185	20250204	181100	638312910	5090	5090	5090	5090	0
186	20250204	181000	638312910	5090	5090	5090	5090	0
187	20250204	180900	638312910	5090	5090	5090	5090	0
188	20250204	180800	638312910	5090	5090	5090	5090	0
189	20250204	180700	638312910	5090	5090	5090	5090	0
190	20250204	180600	638312910	5090	5090	5090	5090	0
191	20250204	180500	638312910	5090	5090	5090	5090	0
192	20250204	180400	638312910	5090	5090	5090	5090	0
193	20250204	180300	638312910	5090	5090	5090	5090	0
194	20250204	180200	638312910	5090	5090	5090	5090	0
195	20250204	180100	638312910	5090	5090	5090	5090	0
196	20250204	180000	638312910	5090	5090	5090	5090	0
197	20250204	175900	638312910	5090	5090	5090	5090	0
198	20250204	175800	638312910	5090	5090	5090	5090	0
199	20250204	175700	638312910	5090	5090	5090	5090	0
200	20250204	175600	638312910	5090	5090	5090	5090	0
201	20250204	175500	638312910	5090	5090	5090	5090	0
202	20250204	175400	638312910	5090	5090	5090	5090	0
203	20250204	175300	638312910	5090	5090	5090	5090	0
204	20250204	175200	638312910	5090	5090	5090	5090	0
205	20250204	175100	638312910	5090	5090	5090	5090	0
206	20250204	175000	638312910	5090	5090	5090	5090	0
207	20250204	174900	638312910	5090	5090	5090	5090	0
208	20250204	174800	638312910	5090	5090	5090	5090	0
209	20250204	174700	638312910	5090	5090	5090	5090	0
210	20250204	174600	638312910	5090	5090	5090	5090	0
211	20250204	174500	638312910	5090	5090	5090	5090	0
212	20250204	174400	638312910	5090	5090	5090	5090	2414
213	20250204	174300	638312910	5090	5090	5090	5090	0
214	20250204	174200	638312910	5090	5090	5090	5090	0
215	20250204	174100	638312910	5090	5090	5090	5090	0
216	20250204	174000	638312910	5090	5090	5090	5090	0
217	20250204	173900	638312910	5090	5090	5090	5090	0
218	20250204	173800	638312910	5090	5090	5090	5090	0
219	20250204	173700	638312910	5090	5090	5090	5090	0
220	20250204	173600	638312910	5090	5090	5090	5090	0
221	20250204	173500	638312910	5090	5090	5090	5090	0
222	20250204	173400	638312910	5090	5090	5090	5090	0
223	20250204	173300	638312910	5090	5090	5090	5090	0
224	20250204	173200	638312910	5090	5090	5090	5090	0
225	20250204	173100	638312910	5090	5090	5090	5090	0
226	20250204	173000	638312910	5090	5090	5090	5090	0
227	20250204	172900	638312910	5090	5090	5090	5090	0
228	20250204	172800	638312910	5090	5090	5090	5090	0
229	20250204	172700	638312910	5090	5090	5090	5090	0
230	20250204	172600	638312910	5090	5090	5090	5090	0
231	20250204	172500	638312910	5090	5090	5090	5090	0
232	20250204	172400	638312910	5090	5090	5090	5090	0
233	20250204	172300	638312910	5090	5090	5090	5090	0
234	20250204	172200	638312910	5090	5090	5090	5090	0
235	20250204	172100	638312910	5090	5090	5090	5090	0
236	20250204	172000	638312910	5090	5090	5090	5090	0
237	20250204	171900	638312910	5090	5090	5090	5090	0
238	20250204	171800	638312910	5090	5090	5090	5090	0
239	20250204	171700	638312910	5090	5090	5090	5090	0
240	20250204	171600	638312910	5090	5090	5090	5090	0
241	20250204	171500	638312910	5090	5090	5090	5090	0
242	20250204	171400	638312910	5090	5090	5090	5090	2414
243	20250204	171300	638312910	5090	5090	5090	5090	0
244	20250204	171200	638312910	5090	5090	5090	5090	0
245	20250204	171100	638312910	5090	5090	5090	5090	0
246	20250204	171000	638312910	5090	5090	5090	5090	0
247	20250204	170900	638312910	5090	5090	5090	5090	0
248	20250204	170800	638312910	5090	5090	5090	5090	0
249	20250204	170700	638312910	5090	5090	5090	5090	0
250	20250204	170600	638312910	5090	5090	5090	5090	0
251	20250204	170500	638312910	5090	5090	5090	5090	0
252	20250204	170400	638312910	5090	5090	5090	5090	0
253	20250204	170300	638312910	5090	5090	5090	5090	0
254	20250204	170200	638312910	5090	5090	5090	5090	0
255	20250204	170100	638312910	5090	5090	5090	5090	0
256	20250204	170000	638312910	5090	5090	5090	5090	0
257	20250204	165900	638312910	5090	5090	5090	5090	0
258	20250204	165800	638312910	5090	5090	5090	5090	0
259	20250204	165700	638312910	5090	5090	5090	5090	0
260	20250204	165600	638312910	5090	5090	5090	5090	0
261	20250204	165500	638312910	5090	5090	5090	5090	0
262	20250204	165400	638312910	5090	5090	5090	5090	0
263	20250204	165300	638312910	5090	5090	5090	5090	0
264	20250204	165200	638312910	5090	5090	5090	5090	0
265	20250204	165100	638312910	5090	5090	5090	5090	0
266	20250204	165000	638312910	5090	5090	5090	5090	0
267	20250204	164900	638312910	5090	5090	5090	5090	0
268	20250204	164800	638312910	5090	5090	5090	5090	0
269	20250204	164700	638312910	5090	5090	5090	5090	0
270	20250204	164600	638312910	5090	5090	5090	5090	0
271	20250204	164500	638312910	5090	5090	5090	5090	0
272	20250204	164400	638312910	5090	5090	5090	5090	2414
273	20250204	164300	638312910	5090	5090	5090	5090	0
274	20250204	164200	638312910	5090	5090	5090	5090	0
275	20250204	164100	638312910	5090	5090	5090	5090	0
276	20250204	164000	638312910	5090	5090	5090	5090	0
277	20250204	163900	638312910	5090	5090	5090	5090	0
278	20250204	163800	638312910	5090	5090	5090	5090	0
279	20250204	163700	638312910	5090	5090	5090	5090	0
280	20250204	163600	638312910	5090	5090	5090	5090	0
281	20250204	163500	638312910	5090	5090	5090	5090	0
282	20250204	163400	638312910	5090	5090	5090	5090	0
283	20250204	163300	638312910	5090	5090	5090	5090	0
284	20250204	163200	638312910	5090	5090	5090	5090	0
285	20250204	163100	638312910	5090	5090	5090	5090	0
286	20250204	163000	638312910	5090	5090	5090	5090	0
287	20250204	162900	638312910	5090	5090	5090	5090	0
288	20250204	162800	638312910	5090	5090	5090	5090	0
289	20250204	162700	638312910	5090	5090	5090	5090	0
290	20250204	162600	638312910	5090	5090	5090	5090	0
291	20250204	162500	638312910	5090	5090	5090	5090	0
292	20250204	162400	638312910	5090	5090	5090	5090	0
293	20250204	162300	638312910	5090	5090	5090	5090	0
294	20250204	162200	638312910	5090	5090	5090	5090	0
295	20250204	162100	638312910	5090	5090	5090	5090	0
296	20250204	162000	638312910	5090	5090	5090	5090	0
297	20250204	161900	638312910	5090	5090	5090	5090	0
298	20250204	161800	638312910	5090	5090	5090	5090	0
299	20250204	161700	638312910	5090	5090	5090	5090	0
300	20250204	161600	638312910	5090	5090	5090	5090	0
301	20250204	161500	638312910	5090	5090	5090	5090	0
302	20250204	161400	638312910	5090	5090	5090	5090	2414
303	20250204	161300	638312910	5090	5090	5090	5090	0
304	20250204	161200	638312910	5090	5090	5090	5090	0
305	20250204	161100	638312910	5090	5090	5090	5090	0
306	20250204	161000	638312910	5090	5090	5090	5090	0
307	20250204	160900	638312910	5090	5090	5090	5090	0
308	20250204	160800	638312910	5090	5090	5090	5090	0
309	20250204	160700	638312910	5090	5090	5090	5090	0
310	20250204	160600	638312910	5090	5090	5090	5090	0
311	20250204	160500	638312910	5090	5090	5090	5090	0
312	20250204	160400	638312910	5090	5090	5090	5090	0
313	20250204	160300	638312910	5090	5090	5090	5090	0
314	20250204	160200	638312910	5090	5090	5090	5090	0
315	20250204	160100	638312910	5090	5090	5090	5090	0
316	20250204	160000	638312910	5090	5090	5090	5090	0
317	20250204	155900	638312910	5090	5090	5090	5090	0
318	20250204	155800	638312910	5090	5090	5090	5090	0
319	20250204	155700	638312910	5090	5090	5090	5090	0
320	20250204	155600	638312910	5090	5090	5090	5090	0
321	20250204	155500	638312910	5090	5090	5090	5090	0
322	20250204	155400	638312910	5090	5090	5090	5090	0
323	20250204	155300	638312910	5090	5090	5090	5090	0
324	20250204	155200	638312910	5090	5090	5090	5090	0
325	20250204	155100	638312910	5090	5090	5090	5090	0
326	20250204	155000	638312910	5090	5090	5090	5090	0
327	20250204	154900	638312910	5090	5090	5090	5090	0
328	20250204	154800	638312910	5090	5090	5090	5090	0
329	20250204	154700	638312910	5090	5090	5090	5090	0
330	20250204	154600	638312910	5090	5090	5090	5090	0
331	20250204	154500	638312910	5090	5090	5090	5090	0
332	20250204	154400	638312910	5090	5090	5090	5090	2414
333	20250204	154300	638312910	5090	5090	5090	5090	0
334	20250204	154200	638312910	5090	5090	5090	5090	0
335	20250204	154100	638312910	5090	5090	5090	5090	0
336	20250204	154000	638312910	5090	5090	5090	5090	0
337	20250204	153900	638312910	5090	5090	5090	5090	0
338	20250204	153800	638312910	5090	5090	5090	5090	0
339	20250204	153700	638312910	5090	5090	5090	5090	0
340	20250204	153600	638312910	5090	5090	5090	5090	0
341	20250204	153500	638312910	5090	5090	5090	5090	0
342	20250204	153400	638312910	5090	5090	5090	5090	0
343	20250204	153300	638312910	5090	5090	5090	5090	0
344	20250204	153200	638312910	5090	5090	5090	5090	0
345	20250204	153100	638312910	5090	5090	5090	5090	0
346	20250204	153000	638312910	5090	5090	5090	5090	2414
347	20250204	152900	626025650	5080	5080	5080	5080	0
348	20250204	152800	626025650	5080	5080	5080	5080	0
349	20250204	152700	626025650	5080	5080	5080	5080	0
350	20250204	152600	626025650	5080	5080	5080	5080	0
351	20250204	152500	626025650	5080	5080	5080	5080	0
352	20250204	152400	626025650	5080	5080	5080	5080	0
353	20250204	152300	626025650	5080	5080	5080	5080	0
354	20250204	152200	626025650	5080	5080	5080	5080	0
355	20250204	152100	626025650	5080	5080	5080	5080	0
356	20250204	152000	626025650	5080	5080	5080	5080	0
357	20250204	151900	626025650	5080	5060	5080	5050	32
358	20250204	151800	625864000	5080	5080	5080	5080	3
359	20250204	151700	625848760	5080	5080	5080	5080	1
360	20250204	151600	625843680	5050	5050	5050	5050	10
361	20250204	151500	625793180	5080	5070	5080	5070	32
362	20250204	151400	625630640	5080	5080	5080	5080	5
363	20250204	151300	625605240	5080	5080	5080	5080	0
364	20250204	151200	625605240	5080	5080	5080	5080	0
365	20250204	151100	625605240	5080	5080	5080	5080	0
366	20250204	151000	625605240	5080	5080	5080	5050	468
367	20250204	150900	623240400	5080	5050	5080	5050	1352
368	20250204	150800	616410640	5080	5080	5080	5080	25
369	20250204	150700	616283640	5080	5080	5080	5080	91
370	20250204	150600	615821360	5050	5080	5080	5050	21
371	20250204	150500	615714740	5080	5090	5090	5080	69
372	20250204	150400	615364190	5090	5100	5100	5050	1397
373	20250204	150300	608297270	5100	5100	5100	5100	23
374	20250204	150200	608179970	5090	5090	5100	5080	1339
375	20250204	150100	601363720	5090	5090	5090	5090	45
376	20250204	150000	601134670	5080	5080	5080	5080	894
377	20250204	145900	596593150	5090	5090	5090	5090	18
378	20250204	145800	596501530	5090	5090	5090	5090	42
379	20250204	145700	596287750	5090	5090	5090	5090	61
380	20250204	145600	595977260	5090	5080	5090	5080	45
381	20250204	145500	595748650	5090	5090	5090	5090	61
382	20250204	145400	595438160	5060	5050	5080	5050	328
383	20250204	145300	593780940	5080	5080	5080	5080	55
384	20250204	145200	593501540	5080	5070	5080	5070	119
385	20250204	145100	592898020	5080	5080	5080	5080	43
386	20250204	145000	592679580	5080	5080	5080	5080	143
387	20250204	144900	591953140	5080	5090	5090	5080	317
388	20250204	144800	590342480	5090	5090	5090	5090	49
389	20250204	144700	590093070	5090	5080	5090	5080	771
390	20250204	144600	586175940	5090	5090	5090	5090	28
391	20250204	144500	586033420	5090	5090	5090	5090	5
392	20250204	144400	586007970	5090	5090	5090	5090	0
393	20250204	144300	586007970	5090	5070	5090	5050	801
394	20250204	144200	581962380	5090	5090	5090	5090	0
395	20250204	144100	581962380	5090	5090	5090	5090	3
396	20250204	144000	581947110	5090	5050	5090	5050	301
397	20250204	143900	580427020	5090	5090	5090	5090	1
398	20250204	143800	580421930	5080	5050	5080	5050	321
399	20250204	143700	578800790	5080	5080	5080	5080	0
400	20250204	143600	578800790	5080	5080	5080	5080	109
401	20250204	143500	578247070	5080	5080	5080	5080	1
402	20250204	143400	578241990	5060	5080	5080	5060	162
403	20250204	143300	577422200	5080	5090	5090	5080	36
404	20250204	143200	577238980	5080	5080	5080	5080	1000
405	20250204	143100	572158980	5080	5060	5080	5060	83
406	20250204	143000	571738940	5080	5080	5080	5080	1
407	20250204	142900	571733860	5080	5080	5080	5080	3
408	20250204	142800	571718620	5080	5080	5080	5050	12
409	20250204	142700	571657960	5050	5050	5050	5050	11
410	20250204	142600	571602410	5080	5080	5080	5080	23
411	20250204	142500	571485570	5080	5070	5080	5070	133
412	20250204	142400	570811200	5070	5070	5070	5070	4
413	20250204	142300	570790920	5070	5070	5070	5070	10
414	20250204	142200	570740220	5070	5070	5070	5070	48
415	20250204	142100	570496860	5070	5070	5070	5070	3
416	20250204	142000	570481650	5070	5070	5070	5070	15
417	20250204	141900	570405600	5070	5070	5070	5070	43
418	20250204	141800	570187590	5070	5050	5070	5050	102
419	20250204	141700	569672460	5080	5080	5080	5080	0
420	20250204	141600	569672460	5080	5080	5080	5080	3
421	20250204	141500	569657220	5080	5080	5080	5080	2
422	20250204	141400	569647060	5080	5080	5080	5080	3
423	20250204	141300	569631820	5080	5080	5080	5080	0
424	20250204	141200	569631820	5080	5080	5080	5080	53
425	20250204	141100	569362580	5040	5060	5060	5040	3534
426	20250204	141000	551542650	5080	5080	5080	5080	14
427	20250204	140900	551471530	5080	5080	5080	5080	3
428	20250204	140800	551456290	5080	5080	5080	5080	409
429	20250204	140700	549378570	5080	5080	5080	5050	1050
430	20250204	140600	544074530	5060	5060	5060	5060	501
431	20250204	140500	541539470	5080	5070	5080	5060	2016
432	20250204	140400	531337810	5080	5080	5080	5080	3
433	20250204	140300	531322570	5080	5080	5080	5080	0
434	20250204	140200	531322570	5080	5080	5080	5070	86
435	20250204	140100	530886510	5080	5070	5080	5070	9
436	20250204	140000	530840870	5080	5080	5080	5080	15
437	20250204	135900	530764670	5080	5080	5080	5080	2
438	20250204	135800	530754510	5080	5080	5080	5080	0
439	20250204	135700	530754510	5080	5070	5080	5070	406
440	20250204	135600	528696060	5090	5090	5090	5090	0
441	20250204	135500	528696060	5090	5080	5090	5080	208
442	20250204	135400	527639370	5070	5070	5070	5070	0
443	20250204	135300	527639370	5070	5070	5070	5070	100
444	20250204	135200	527132370	5080	5080	5080	5080	3
445	20250204	135100	527117130	5080	5080	5080	5080	0
446	20250204	135000	527117130	5080	5080	5080	5080	22
447	20250204	134900	527005370	5080	5080	5080	5080	60
448	20250204	134800	526700570	5080	5080	5080	5080	503
449	20250204	134700	524145330	5070	5070	5070	5070	0
450	20250204	134600	524145330	5070	5070	5070	5070	23
451	20250204	134500	524028720	5080	5080	5080	5080	78
452	20250204	134400	523632480	5080	5080	5080	5080	33
453	20250204	134300	523464840	5080	5080	5080	5080	57
454	20250204	134200	523175280	5080	5080	5080	5080	486
455	20250204	134100	520706400	5080	5080	5080	5080	0
456	20250204	134000	520706400	5080	5080	5080	5080	70
457	20250204	133900	520350800	5060	5060	5060	5060	22
458	20250204	133800	520239480	5080	5080	5080	5080	4
459	20250204	133700	520219160	5080	5080	5080	5080	0
460	20250204	133600	520219160	5080	5080	5080	5080	0
461	20250204	133500	520219160	5080	5080	5080	5080	3
462	20250204	133400	520203920	5080	5060	5080	5060	650
463	20250204	133300	516914730	5070	5060	5080	5060	14
464	20250204	133200	516843840	5080	5080	5080	5080	0
465	20250204	133100	516843840	5080	5080	5080	5080	3
466	20250204	133000	516828600	5060	5060	5060	5060	0
467	20250204	132900	516828600	5060	5090	5090	5060	25
468	20250204	132800	516702040	5090	5090	5090	5090	3
469	20250204	132700	516686770	5050	5060	5060	5050	785
470	20250204	132600	512721220	5100	5100	5100	5100	3
471	20250204	132500	512705920	5100	5100	5100	5100	0
472	20250204	132400	512705920	5100	5100	5100	5100	0
473	20250204	132300	512705920	5100	5100	5100	5100	3
474	20250204	132200	512690620	5100	5100	5100	5100	0
475	20250204	132100	512690620	5100	5100	5100	5100	4
476	20250204	132000	512670220	5070	5050	5070	5050	232
477	20250204	131900	511497980	5100	5100	5100	5100	3
478	20250204	131800	511482680	5060	5080	5080	5060	15729
479	20250204	131700	431793920	5090	5090	5090	5090	63
480	20250204	131600	431473250	5100	5100	5100	5100	3
481	20250204	131500	431457950	5100	5100	5100	5100	16
482	20250204	131400	431376350	5100	5100	5100	5100	3
483	20250204	131300	431361050	5090	5090	5090	5090	0
484	20250204	131200	431361050	5090	5090	5090	5090	418
485	20250204	131100	429233430	5100	5100	5100	5090	28
486	20250204	131000	429090860	5090	5090	5090	5090	101
487	20250204	130900	428576770	5090	5090	5090	5090	1199
488	20250204	130800	422473860	5100	5100	5100	5100	0
489	20250204	130700	422473860	5100	5100	5100	5100	3
490	20250204	130600	422458560	5100	5100	5100	5100	0
491	20250204	130500	422458560	5100	5100	5100	5100	10
492	20250204	130400	422407560	5100	5100	5100	5100	104
493	20250204	130300	421877160	5090	5100	5100	5090	48
494	20250204	130200	421632830	5090	5110	5110	5090	466
495	20250204	130100	419260820	5110	5110	5110	5110	1
496	20250204	130000	419255710	5100	5100	5100	5100	266
497	20250204	125900	417899110	5110	5110	5110	5110	3
498	20250204	125800	417883780	5110	5100	5110	5100	2
499	20250204	125700	417873570	5100	5100	5100	5100	3
500	20250204	125600	417858270	5110	5110	5110	5110	1
501	20250204	125500	417853160	5100	5100	5100	5100	1
502	20250204	125400	417848060	5110	5110	5110	5110	3
503	20250204	125300	417832730	5110	5100	5110	5080	501
504	20250204	125200	415287390	5110	5110	5110	5110	3
505	20250204	125100	415272060	5110	5110	5110	5110	0
506	20250204	125000	415272060	5110	5110	5110	5110	23
507	20250204	124900	415154530	5110	5110	5110	5110	0
508	20250204	124800	415154530	5110	5110	5110	5110	0
509	20250204	124700	415154530	5110	5100	5110	5090	687
510	20250204	124600	411657590	5100	5100	5100	5100	0
511	20250204	124500	411657590	5100	5100	5100	5100	5
512	20250204	124400	411632090	5100	5100	5100	5100	50
513	20250204	124300	411377090	5100	5100	5100	5100	0
514	20250204	124200	411377090	5100	5100	5100	5100	3
515	20250204	124100	411361790	5100	5100	5100	5100	0
516	20250204	124000	411361790	5100	5100	5100	5100	6
517	20250204	123900	411331190	5100	5100	5100	5100	0
518	20250204	123800	411331190	5100	5100	5100	5100	3
519	20250204	123700	411315890	5100	5100	5100	5100	1
520	20250204	123600	411310790	5090	5090	5090	5090	100
521	20250204	123500	410801790	5100	5100	5100	5100	4
522	20250204	123400	410781390	5100	5100	5100	5100	0
523	20250204	123300	410781390	5100	5100	5100	5100	23
524	20250204	123200	410664090	5100	5100	5100	5100	0
525	20250204	123100	410664090	5100	5100	5100	5100	0
526	20250204	123000	410664090	5100	5100	5100	5100	20
527	20250204	122900	410562090	5100	5100	5100	5100	0
528	20250204	122800	410562090	5100	5110	5110	5100	1309
529	20250204	122700	403886160	5110	5110	5110	5110	0
530	20250204	122600	403886160	5110	5110	5110	5110	3
531	20250204	122500	403870830	5110	5100	5110	5100	11
532	20250204	122400	403814670	5110	5110	5110	5110	0
533	20250204	122300	403814670	5110	5110	5110	5110	203
534	20250204	122200	402777340	5110	5110	5110	5110	0
535	20250204	122100	402777340	5110	5110	5110	5110	4
536	20250204	122000	402756900	5100	5110	5110	5100	8
537	20250204	121900	402716070	5110	5110	5110	5110	19
538	20250204	121800	402618980	5110	5110	5110	5110	6
539	20250204	121700	402588320	5110	5110	5110	5110	46
540	20250204	121600	402353260	5110	5110	5110	5110	3
541	20250204	121500	402337930	5110	5110	5110	5110	13
542	20250204	121400	402271500	5110	5110	5110	5110	43
543	20250204	121300	402051770	5110	5100	5110	5100	2
544	20250204	121200	402041560	5110	5110	5110	5110	20
545	20250204	121100	401939360	5110	5100	5110	5090	64
546	20250204	121000	401613230	5110	5110	5110	5110	0
547	20250204	120900	401613230	5110	5120	5120	5110	5
548	20250204	120800	401587650	5120	5120	5120	5120	0
549	20250204	120700	401587650	5120	5120	5120	5120	0
550	20250204	120600	401587650	5120	5120	5120	5120	5
551	20250204	120500	401562050	5120	5120	5120	5120	1
552	20250204	120400	401556930	5120	5120	5120	5120	3
553	20250204	120300	401541570	5120	5120	5120	5120	0
554	20250204	120200	401541570	5120	5100	5120	5100	2
555	20250204	120100	401531350	5120	5110	5120	5110	198
556	20250204	120000	400517610	5120	5120	5120	5120	0
557	20250204	115900	400517610	5120	5120	5120	5120	3
558	20250204	115800	400502250	5120	5120	5120	5120	0
559	20250204	115700	400502250	5120	5120	5120	5120	3
560	20250204	115600	400486890	5120	5120	5120	5120	0
561	20250204	115500	400486890	5120	5120	5120	5120	0
562	20250204	115400	400486890	5120	5120	5120	5120	3
563	20250204	115300	400471530	5120	5110	5130	5100	319
564	20250204	115200	398841900	5130	5130	5130	5130	3
565	20250204	115100	398826510	5130	5130	5130	5130	0
566	20250204	115000	398826510	5130	5120	5130	5120	111
567	20250204	114900	398258050	5130	5130	5130	5130	256
568	20250204	114800	396944770	5130	5130	5130	5130	2
569	20250204	114700	396934510	5130	5120	5130	5120	103
570	20250204	114600	396407120	5130	5130	5130	5130	0
571	20250204	114500	396407120	5130	5130	5130	5130	222
572	20250204	114400	395268260	5130	5130	5130	5130	0
573	20250204	114300	395268260	5130	5130	5130	5130	0
574	20250204	114200	395268260	5130	5110	5130	5110	403
575	20250204	114100	393208870	5140	5140	5140	5140	0
576	20250204	114000	393208870	5140	5140	5140	5140	27
577	20250204	113900	393070090	5140	5140	5140	5140	1
578	20250204	113800	393064950	5130	5130	5130	5130	1000
579	20250204	113700	387934950	5130	5110	5130	5110	1005
580	20250204	113600	382799320	5120	5120	5120	5120	220
581	20250204	113500	381672920	5130	5130	5130	5130	3
582	20250204	113400	381657530	5130	5130	5130	5130	19
583	20250204	113300	381560060	5130	5130	5130	5130	3
584	20250204	113200	381544670	5130	5130	5130	5130	100
585	20250204	113100	381031670	5130	5130	5130	5130	0
586	20250204	113000	381031670	5130	5130	5130	5130	516
587	20250204	112900	378384590	5130	5130	5130	5130	26
588	20250204	112800	378251210	5130	5130	5130	5130	3
589	20250204	112700	378235820	5110	5110	5110	5110	196
590	20250204	112600	377234260	5110	5110	5110	5110	191
591	20250204	112500	376258250	5130	5130	5130	5130	4
592	20250204	112400	376237730	5110	5110	5110	5110	12
593	20250204	112300	376176410	5130	5120	5130	5120	24
594	20250204	112200	376053490	5130	5130	5130	5130	0
595	20250204	112100	376053490	5130	5130	5130	5130	0
596	20250204	112000	376053490	5130	5120	5130	5120	204
597	20250204	111900	375008920	5130	5130	5130	5130	0
598	20250204	111800	375008920	5130	5130	5130	5130	3
599	20250204	111700	374993530	5130	5130	5130	5130	0
600	20250204	111600	374993530	5130	5130	5130	5130	3
601	20250204	111500	374978140	5130	5130	5130	5130	10
602	20250204	111400	374926840	5130	5130	5130	5130	223
603	20250204	111300	373782850	5130	5120	5130	5120	86
604	20250204	111200	373342490	5120	5120	5120	5120	618
605	20250204	111100	370178330	5120	5120	5120	5120	119
606	20250204	111000	369569050	5120	5120	5120	5120	0
607	20250204	110900	369569050	5120	5120	5120	5110	134
608	20250204	110800	368883660	5120	5120	5120	5120	0
609	20250204	110700	368883660	5120	5120	5120	5120	0
610	20250204	110600	368883660	5120	5120	5120	5120	0
611	20250204	110500	368883660	5120	5120	5120	5120	5
612	20250204	110400	368858060	5120	5120	5120	5120	525
613	20250204	110300	366170060	5110	5110	5110	5110	0
614	20250204	110200	366170060	5110	5110	5110	5110	151
615	20250204	110100	365398450	5120	5120	5120	5120	139
616	20250204	110000	364686770	5120	5120	5120	5120	4
617	20250204	105900	364666290	5110	5110	5110	5110	1102
618	20250204	105800	359035070	5110	5100	5110	5100	4
619	20250204	105700	359014660	5110	5110	5110	5110	0
620	20250204	105600	359014660	5110	5110	5110	5110	0
621	20250204	105500	359014660	5110	5110	5110	5110	21
622	20250204	105400	358907350	5110	5110	5110	5110	195
623	20250204	105300	357910900	5110	5110	5110	5110	200
624	20250204	105200	356888900	5110	5090	5110	5090	4327
625	20250204	105100	334856210	5090	5090	5090	5090	1
626	20250204	105000	334851120	5060	5060	5060	5060	1
627	20250204	104900	334846060	5060	5090	5090	5060	11
628	20250204	104800	334790100	5090	5090	5090	5090	0
629	20250204	104700	334790100	5090	5090	5090	5090	0
630	20250204	104600	334790100	5090	5090	5090	5090	0
631	20250204	104500	334790100	5090	5060	5090	5060	75
632	20250204	104400	334410450	5060	5060	5060	5060	24
633	20250204	104300	334289010	5090	5090	5090	5090	1
634	20250204	104200	334283920	5060	5080	5080	5060	33
635	20250204	104100	334116920	5090	5090	5090	5090	0
636	20250204	104000	334116920	5090	5090	5090	5090	38
637	20250204	103900	333923500	5090	5090	5090	5090	26
638	20250204	103800	333791160	5090	5090	5090	5090	0
639	20250204	103700	333791160	5090	5060	5090	5060	113
640	20250204	103600	333218600	5090	5090	5090	5090	0
641	20250204	103500	333218600	5090	5080	5090	5080	69
642	20250204	103400	332867420	5090	5090	5090	5090	1
643	20250204	103300	332862330	5080	5070	5080	5070	22
644	20250204	103200	332750630	5080	5080	5080	5080	628
645	20250204	103100	329560390	5070	5060	5070	5060	304
646	20250204	103000	328019120	5070	5070	5070	5070	22
647	20250204	102900	327907580	5080	5080	5080	5080	120
648	20250204	102800	327297980	5080	5080	5080	5080	30
649	20250204	102700	327145580	5070	5070	5070	5070	2
650	20250204	102600	327135440	5080	5070	5080	5070	2
651	20250204	102500	327125290	5050	5050	5050	5050	86
652	20250204	102400	326690990	5070	5070	5070	5040	7139
653	20250204	102300	290621510	5090	5080	5090	5070	1505
654	20250204	102200	282977580	5090	5090	5090	5090	100
655	20250204	102100	282468580	5090	5090	5090	5090	73
656	20250204	102000	282097010	5090	5100	5110	5090	41
657	20250204	101900	281888290	5110	5110	5110	5110	0
658	20250204	101800	281888290	5110	5110	5110	5110	0
659	20250204	101700	281888290	5110	5110	5110	5110	1
660	20250204	101600	281883180	5080	5080	5080	5080	100
661	20250204	101500	281375180	5080	5080	5080	5080	51
662	20250204	101400	281116100	5110	5110	5110	5110	0
663	20250204	101300	281116100	5110	5110	5110	5110	0
664	20250204	101200	281116100	5110	5070	5110	5070	11
665	20250204	101100	281060290	5070	5090	5090	5070	1236
666	20250204	101000	274770710	5110	5110	5110	5110	1
667	20250204	100900	274765600	5110	5110	5110	5110	0
668	20250204	100800	274765600	5110	5090	5110	5090	1103
669	20250204	100700	269144390	5090	5100	5100	5090	2300
670	20250204	100600	257427390	5100	5110	5110	5100	201
671	20250204	100500	256402280	5100	5080	5100	5080	3280
672	20250204	100400	239703490	5080	5080	5080	5080	0
673	20250204	100300	239703490	5080	5060	5080	5050	2052
674	20250204	100200	229324230	5060	5070	5070	5060	283
675	20250204	100100	227889760	5080	5080	5080	5080	0
676	20250204	100000	227889760	5080	5080	5080	5080	0
677	20250204	095900	227889760	5080	5080	5080	5080	0
678	20250204	095800	227889760	5080	5080	5080	5080	1
679	20250204	095700	227884680	5070	5070	5070	5070	203
680	20250204	095600	226855470	5070	5070	5070	5070	9
681	20250204	095500	226809840	5070	5070	5070	5070	11
682	20250204	095400	226754070	5070	5070	5070	5070	151
683	20250204	095300	225988500	5060	5060	5060	5060	0
684	20250204	095200	225988500	5060	5070	5070	5060	2852
685	20250204	095100	211529070	5070	5070	5070	5070	0
686	20250204	095000	211529070	5070	5060	5090	5060	443
687	20250204	094900	209286820	5090	5060	5090	5060	484
688	20250204	094800	206837090	5090	5090	5090	5090	150
689	20250204	094700	206073590	5090	5090	5090	5090	0
690	20250204	094600	206073590	5090	5100	5100	5070	5232
691	20250204	094500	179542330	5110	5120	5120	5110	129
692	20250204	094400	178883090	5110	5110	5110	5110	107
693	20250204	094300	178336320	5110	5110	5110	5100	733
694	20250204	094200	174590790	5110	5100	5110	5100	823
695	20250204	094100	170393230	5100	5100	5100	5100	40
696	20250204	094000	170189230	5110	5100	5110	5100	1010
697	20250204	093900	165037930	5100	5100	5100	5100	0
698	20250204	093800	165037930	5100	5090	5100	5090	883
699	20250204	093700	160543150	5090	5090	5090	5090	179
700	20250204	093600	159632040	5090	5060	5090	5060	384
701	20250204	093500	157686810	5060	5060	5060	5060	0
702	20250204	093400	157686810	5060	5060	5060	5060	19
703	20250204	093300	157590670	5090	5090	5090	5090	64
704	20250204	093200	157264910	5060	5060	5060	5060	212
705	20250204	093100	156192190	5060	5110	5110	5060	336
706	20250204	093000	154476030	5110	5110	5110	5110	134
707	20250204	092900	153791290	5110	5080	5120	5050	6701
708	20250204	092800	119715590	5080	5080	5080	5080	85
709	20250204	092700	119283790	5080	5090	5090	5080	103
710	20250204	092600	118760500	5100	5070	5100	5070	612
711	20250204	092500	115654330	5070	5080	5080	5070	301
712	20250204	092400	114127100	5080	5080	5080	5080	4
713	20250204	092300	114106780	5080	5090	5090	5080	363
714	20250204	092200	112262630	5100	5100	5100	5100	15
715	20250204	092100	112186130	5100	5100	5100	5100	1
716	20250204	092000	112181030	5100	5090	5100	5070	427
717	20250204	091900	110012520	5100	5100	5100	5100	0
718	20250204	091800	110012520	5100	5100	5100	5100	0
719	20250204	091700	110012520	5100	5100	5100	5100	1005
720	20250204	091600	104887020	5080	5080	5080	5080	1687
721	20250204	091500	96317060	5080	5080	5080	5080	226
722	20250204	091400	95168980	5110	5110	5110	5110	4
723	20250204	091300	95148540	5110	5110	5110	5110	0
724	20250204	091200	95148540	5110	5080	5110	5080	6
725	20250204	091100	95118030	5070	5090	5090	5040	829
726	20250204	091000	90914250	5090	5120	5130	5090	1385
727	20250204	090900	83824610	5120	5120	5120	5120	22
728	20250204	090800	83711970	5100	5110	5110	5100	763
729	20250204	090700	79819040	5110	5110	5110	5100	275
730	20250204	090600	78414290	5100	5110	5110	5100	480
731	20250204	090500	75961540	5100	5090	5100	5090	130
732	20250204	090400	75299830	5090	5100	5110	5090	1001
733	20250204	090300	70195110	5100	5130	5130	5090	283
734	20250204	090200	68753500	5130	5110	5140	5030	2556
735	20250204	090100	55755470	5130	5140	5180	5120	1299
736	20250204	090000	49083380	5160	5200	5200	5150	9460