KissMeData/334970/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210900	582675500	4725	4725	4725	4725	2103
3	20250204	210800	582675500	4725	4725	4725	4725	0
4	20250204	210700	582675500	4725	4725	4725	4725	0
5	20250204	210600	582675500	4725	4725	4725	4725	0
6	20250204	210500	582675500	4725	4725	4725	4725	0
7	20250204	210400	582675500	4725	4725	4725	4725	0
8	20250204	210300	582675500	4725	4725	4725	4725	0
9	20250204	210200	582675500	4725	4725	4725	4725	0
10	20250204	210100	582675500	4725	4725	4725	4725	0
11	20250204	210000	582675500	4725	4725	4725	4725	0
12	20250204	205900	582675500	4725	4725	4725	4725	0
13	20250204	205800	582675500	4725	4725	4725	4725	0
14	20250204	205700	582675500	4725	4725	4725	4725	0
15	20250204	205600	582675500	4725	4725	4725	4725	0
16	20250204	205500	582675500	4725	4725	4725	4725	0
17	20250204	205400	582675500	4725	4725	4725	4725	0
18	20250204	205300	582675500	4725	4725	4725	4725	0
19	20250204	205200	582675500	4725	4725	4725	4725	0
20	20250204	205100	582675500	4725	4725	4725	4725	0
21	20250204	205000	582675500	4725	4725	4725	4725	0
22	20250204	204900	582675500	4725	4725	4725	4725	0
23	20250204	204800	582675500	4725	4725	4725	4725	0
24	20250204	204700	582675500	4725	4725	4725	4725	0
25	20250204	204600	582675500	4725	4725	4725	4725	0
26	20250204	204500	582675500	4725	4725	4725	4725	0
27	20250204	204400	582675500	4725	4725	4725	4725	0
28	20250204	204300	582675500	4725	4725	4725	4725	0
29	20250204	204200	582675500	4725	4725	4725	4725	0
30	20250204	204100	582675500	4725	4725	4725	4725	0
31	20250204	204000	582675500	4725	4725	4725	4725	0
32	20250204	203900	582675500	4725	4725	4725	4725	2103
33	20250204	203800	582675500	4725	4725	4725	4725	0
34	20250204	203700	582675500	4725	4725	4725	4725	0
35	20250204	203600	582675500	4725	4725	4725	4725	0
36	20250204	203500	582675500	4725	4725	4725	4725	0
37	20250204	203400	582675500	4725	4725	4725	4725	0
38	20250204	203300	582675500	4725	4725	4725	4725	0
39	20250204	203200	582675500	4725	4725	4725	4725	0
40	20250204	203100	582675500	4725	4725	4725	4725	0
41	20250204	203000	582675500	4725	4725	4725	4725	0
42	20250204	202900	582675500	4725	4725	4725	4725	0
43	20250204	202800	582675500	4725	4725	4725	4725	0
44	20250204	202700	582675500	4725	4725	4725	4725	0
45	20250204	202600	582675500	4725	4725	4725	4725	0
46	20250204	202500	582675500	4725	4725	4725	4725	0
47	20250204	202400	582675500	4725	4725	4725	4725	0
48	20250204	202300	582675500	4725	4725	4725	4725	0
49	20250204	202200	582675500	4725	4725	4725	4725	0
50	20250204	202100	582675500	4725	4725	4725	4725	0
51	20250204	202000	582675500	4725	4725	4725	4725	0
52	20250204	201900	582675500	4725	4725	4725	4725	0
53	20250204	201800	582675500	4725	4725	4725	4725	0
54	20250204	201700	582675500	4725	4725	4725	4725	0
55	20250204	201600	582675500	4725	4725	4725	4725	0
56	20250204	201500	582675500	4725	4725	4725	4725	0
57	20250204	201400	582675500	4725	4725	4725	4725	0
58	20250204	201300	582675500	4725	4725	4725	4725	0
59	20250204	201200	582675500	4725	4725	4725	4725	0
60	20250204	201100	582675500	4725	4725	4725	4725	0
61	20250204	201000	582675500	4725	4725	4725	4725	0
62	20250204	200900	582675500	4725	4725	4725	4725	2103
63	20250204	200800	582675500	4725	4725	4725	4725	0
64	20250204	200700	582675500	4725	4725	4725	4725	0
65	20250204	200600	582675500	4725	4725	4725	4725	0
66	20250204	200500	582675500	4725	4725	4725	4725	0
67	20250204	200400	582675500	4725	4725	4725	4725	0
68	20250204	200300	582675500	4725	4725	4725	4725	0
69	20250204	200200	582675500	4725	4725	4725	4725	0
70	20250204	200100	582675500	4725	4725	4725	4725	0
71	20250204	200000	582675500	4725	4725	4725	4725	0
72	20250204	195900	582675500	4725	4725	4725	4725	0
73	20250204	195800	582675500	4725	4725	4725	4725	0
74	20250204	195700	582675500	4725	4725	4725	4725	0
75	20250204	195600	582675500	4725	4725	4725	4725	0
76	20250204	195500	582675500	4725	4725	4725	4725	0
77	20250204	195400	582675500	4725	4725	4725	4725	0
78	20250204	195300	582675500	4725	4725	4725	4725	0
79	20250204	195200	582675500	4725	4725	4725	4725	0
80	20250204	195100	582675500	4725	4725	4725	4725	0
81	20250204	195000	582675500	4725	4725	4725	4725	0
82	20250204	194900	582675500	4725	4725	4725	4725	0
83	20250204	194800	582675500	4725	4725	4725	4725	0
84	20250204	194700	582675500	4725	4725	4725	4725	0
85	20250204	194600	582675500	4725	4725	4725	4725	0
86	20250204	194500	582675500	4725	4725	4725	4725	0
87	20250204	194400	582675500	4725	4725	4725	4725	0
88	20250204	194300	582675500	4725	4725	4725	4725	0
89	20250204	194200	582675500	4725	4725	4725	4725	0
90	20250204	194100	582675500	4725	4725	4725	4725	0
91	20250204	194000	582675500	4725	4725	4725	4725	0
92	20250204	193900	582675500	4725	4725	4725	4725	2103
93	20250204	193800	582675500	4725	4725	4725	4725	0
94	20250204	193700	582675500	4725	4725	4725	4725	0
95	20250204	193600	582675500	4725	4725	4725	4725	0
96	20250204	193500	582675500	4725	4725	4725	4725	0
97	20250204	193400	582675500	4725	4725	4725	4725	0
98	20250204	193300	582675500	4725	4725	4725	4725	0
99	20250204	193200	582675500	4725	4725	4725	4725	0
100	20250204	193100	582675500	4725	4725	4725	4725	0
101	20250204	193000	582675500	4725	4725	4725	4725	0
102	20250204	192900	582675500	4725	4725	4725	4725	0
103	20250204	192800	582675500	4725	4725	4725	4725	0
104	20250204	192700	582675500	4725	4725	4725	4725	0
105	20250204	192600	582675500	4725	4725	4725	4725	0
106	20250204	192500	582675500	4725	4725	4725	4725	0
107	20250204	192400	582675500	4725	4725	4725	4725	0
108	20250204	192300	582675500	4725	4725	4725	4725	0
109	20250204	192200	582675500	4725	4725	4725	4725	0
110	20250204	192100	582675500	4725	4725	4725	4725	0
111	20250204	192000	582675500	4725	4725	4725	4725	0
112	20250204	191900	582675500	4725	4725	4725	4725	0
113	20250204	191800	582675500	4725	4725	4725	4725	0
114	20250204	191700	582675500	4725	4725	4725	4725	0
115	20250204	191600	582675500	4725	4725	4725	4725	0
116	20250204	191500	582675500	4725	4725	4725	4725	0
117	20250204	191400	582675500	4725	4725	4725	4725	0
118	20250204	191300	582675500	4725	4725	4725	4725	0
119	20250204	191200	582675500	4725	4725	4725	4725	0
120	20250204	191100	582675500	4725	4725	4725	4725	0
121	20250204	191000	582675500	4725	4725	4725	4725	0
122	20250204	190900	582675500	4725	4725	4725	4725	2103
123	20250204	190800	582675500	4725	4725	4725	4725	0
124	20250204	190700	582675500	4725	4725	4725	4725	0
125	20250204	190600	582675500	4725	4725	4725	4725	0
126	20250204	190500	582675500	4725	4725	4725	4725	0
127	20250204	190400	582675500	4725	4725	4725	4725	0
128	20250204	190300	582675500	4725	4725	4725	4725	0
129	20250204	190200	582675500	4725	4725	4725	4725	0
130	20250204	190100	582675500	4725	4725	4725	4725	0
131	20250204	190000	582675500	4725	4725	4725	4725	0
132	20250204	185900	582675500	4725	4725	4725	4725	0
133	20250204	185800	582675500	4725	4725	4725	4725	0
134	20250204	185700	582675500	4725	4725	4725	4725	0
135	20250204	185600	582675500	4725	4725	4725	4725	0
136	20250204	185500	582675500	4725	4725	4725	4725	0
137	20250204	185400	582675500	4725	4725	4725	4725	0
138	20250204	185300	582675500	4725	4725	4725	4725	0
139	20250204	185200	582675500	4725	4725	4725	4725	0
140	20250204	185100	582675500	4725	4725	4725	4725	0
141	20250204	185000	582675500	4725	4725	4725	4725	0
142	20250204	184900	582675500	4725	4725	4725	4725	0
143	20250204	184800	582675500	4725	4725	4725	4725	0
144	20250204	184700	582675500	4725	4725	4725	4725	0
145	20250204	184600	582675500	4725	4725	4725	4725	0
146	20250204	184500	582675500	4725	4725	4725	4725	0
147	20250204	184400	582675500	4725	4725	4725	4725	0
148	20250204	184300	582675500	4725	4725	4725	4725	0
149	20250204	184200	582675500	4725	4725	4725	4725	0
150	20250204	184100	582675500	4725	4725	4725	4725	0
151	20250204	184000	582675500	4725	4725	4725	4725	0
152	20250204	183900	582675500	4725	4725	4725	4725	2103
153	20250204	183800	582675500	4725	4725	4725	4725	0
154	20250204	183700	582675500	4725	4725	4725	4725	0
155	20250204	183600	582675500	4725	4725	4725	4725	0
156	20250204	183500	582675500	4725	4725	4725	4725	0
157	20250204	183400	582675500	4725	4725	4725	4725	0
158	20250204	183300	582675500	4725	4725	4725	4725	0
159	20250204	183200	582675500	4725	4725	4725	4725	0
160	20250204	183100	582675500	4725	4725	4725	4725	0
161	20250204	183000	582675500	4725	4725	4725	4725	0
162	20250204	182900	582675500	4725	4725	4725	4725	0
163	20250204	182800	582675500	4725	4725	4725	4725	0
164	20250204	182700	582675500	4725	4725	4725	4725	0
165	20250204	182600	582675500	4725	4725	4725	4725	0
166	20250204	182500	582675500	4725	4725	4725	4725	0
167	20250204	182400	582675500	4725	4725	4725	4725	0
168	20250204	182300	582675500	4725	4725	4725	4725	0
169	20250204	182200	582675500	4725	4725	4725	4725	0
170	20250204	182100	582675500	4725	4725	4725	4725	0
171	20250204	182000	582675500	4725	4725	4725	4725	0
172	20250204	181900	582675500	4725	4725	4725	4725	0
173	20250204	181800	582675500	4725	4725	4725	4725	0
174	20250204	181700	582675500	4725	4725	4725	4725	0
175	20250204	181600	582675500	4725	4725	4725	4725	0
176	20250204	181500	582675500	4725	4725	4725	4725	0
177	20250204	181400	582675500	4725	4725	4725	4725	0
178	20250204	181300	582675500	4725	4725	4725	4725	0
179	20250204	181200	582675500	4725	4725	4725	4725	0
180	20250204	181100	582675500	4725	4725	4725	4725	0
181	20250204	181000	582675500	4725	4725	4725	4725	0
182	20250204	180900	582675500	4725	4725	4725	4725	2103
183	20250204	180800	582675500	4725	4725	4725	4725	0
184	20250204	180700	582675500	4725	4725	4725	4725	0
185	20250204	180600	582675500	4725	4725	4725	4725	0
186	20250204	180500	582675500	4725	4725	4725	4725	0
187	20250204	180400	582675500	4725	4725	4725	4725	0
188	20250204	180300	582675500	4725	4725	4725	4725	0
189	20250204	180200	582675500	4725	4725	4725	4725	0
190	20250204	180100	582675500	4725	4725	4725	4725	0
191	20250204	180000	582675500	4725	4725	4725	4725	0
192	20250204	175900	582675500	4725	4725	4725	4725	0
193	20250204	175800	582675500	4725	4725	4725	4725	0
194	20250204	175700	582675500	4725	4725	4725	4725	0
195	20250204	175600	582675500	4725	4725	4725	4725	0
196	20250204	175500	582675500	4725	4725	4725	4725	0
197	20250204	175400	582675500	4725	4725	4725	4725	0
198	20250204	175300	582675500	4725	4725	4725	4725	0
199	20250204	175200	582675500	4725	4725	4725	4725	0
200	20250204	175100	582675500	4725	4725	4725	4725	0
201	20250204	175000	582675500	4725	4725	4725	4725	0
202	20250204	174900	582675500	4725	4725	4725	4725	0
203	20250204	174800	582675500	4725	4725	4725	4725	0
204	20250204	174700	582675500	4725	4725	4725	4725	0
205	20250204	174600	582675500	4725	4725	4725	4725	0
206	20250204	174500	582675500	4725	4725	4725	4725	0
207	20250204	174400	582675500	4725	4725	4725	4725	0
208	20250204	174300	582675500	4725	4725	4725	4725	0
209	20250204	174200	582675500	4725	4725	4725	4725	0
210	20250204	174100	582675500	4725	4725	4725	4725	0
211	20250204	174000	582675500	4725	4725	4725	4725	0
212	20250204	173900	582675500	4725	4725	4725	4725	2103
213	20250204	173800	582675500	4725	4725	4725	4725	0
214	20250204	173700	582675500	4725	4725	4725	4725	0
215	20250204	173600	582675500	4725	4725	4725	4725	0
216	20250204	173500	582675500	4725	4725	4725	4725	0
217	20250204	173400	582675500	4725	4725	4725	4725	0
218	20250204	173300	582675500	4725	4725	4725	4725	0
219	20250204	173200	582675500	4725	4725	4725	4725	0
220	20250204	173100	582675500	4725	4725	4725	4725	0
221	20250204	173000	582675500	4725	4725	4725	4725	0
222	20250204	172900	582675500	4725	4725	4725	4725	0
223	20250204	172800	582675500	4725	4725	4725	4725	0
224	20250204	172700	582675500	4725	4725	4725	4725	0
225	20250204	172600	582675500	4725	4725	4725	4725	0
226	20250204	172500	582675500	4725	4725	4725	4725	0
227	20250204	172400	582675500	4725	4725	4725	4725	0
228	20250204	172300	582675500	4725	4725	4725	4725	0
229	20250204	172200	582675500	4725	4725	4725	4725	0
230	20250204	172100	582675500	4725	4725	4725	4725	0
231	20250204	172000	582675500	4725	4725	4725	4725	0
232	20250204	171900	582675500	4725	4725	4725	4725	0
233	20250204	171800	582675500	4725	4725	4725	4725	0
234	20250204	171700	582675500	4725	4725	4725	4725	0
235	20250204	171600	582675500	4725	4725	4725	4725	0
236	20250204	171500	582675500	4725	4725	4725	4725	0
237	20250204	171400	582675500	4725	4725	4725	4725	0
238	20250204	171300	582675500	4725	4725	4725	4725	0
239	20250204	171200	582675500	4725	4725	4725	4725	0
240	20250204	171100	582675500	4725	4725	4725	4725	0
241	20250204	171000	582675500	4725	4725	4725	4725	0
242	20250204	170900	582675500	4725	4725	4725	4725	2103
243	20250204	170800	582675500	4725	4725	4725	4725	0
244	20250204	170700	582675500	4725	4725	4725	4725	0
245	20250204	170600	582675500	4725	4725	4725	4725	0
246	20250204	170500	582675500	4725	4725	4725	4725	0
247	20250204	170400	582675500	4725	4725	4725	4725	0
248	20250204	170300	582675500	4725	4725	4725	4725	0
249	20250204	170200	582675500	4725	4725	4725	4725	0
250	20250204	170100	582675500	4725	4725	4725	4725	0
251	20250204	170000	582675500	4725	4725	4725	4725	0
252	20250204	165900	582675500	4725	4725	4725	4725	0
253	20250204	165800	582675500	4725	4725	4725	4725	0
254	20250204	165700	582675500	4725	4725	4725	4725	0
255	20250204	165600	582675500	4725	4725	4725	4725	0
256	20250204	165500	582675500	4725	4725	4725	4725	0
257	20250204	165400	582675500	4725	4725	4725	4725	0
258	20250204	165300	582675500	4725	4725	4725	4725	0
259	20250204	165200	582675500	4725	4725	4725	4725	0
260	20250204	165100	582675500	4725	4725	4725	4725	0
261	20250204	165000	582675500	4725	4725	4725	4725	0
262	20250204	164900	582675500	4725	4725	4725	4725	0
263	20250204	164800	582675500	4725	4725	4725	4725	0
264	20250204	164700	582675500	4725	4725	4725	4725	0
265	20250204	164600	582675500	4725	4725	4725	4725	0
266	20250204	164500	582675500	4725	4725	4725	4725	0
267	20250204	164400	582675500	4725	4725	4725	4725	0
268	20250204	164300	582675500	4725	4725	4725	4725	0
269	20250204	164200	582675500	4725	4725	4725	4725	0
270	20250204	164100	582675500	4725	4725	4725	4725	0
271	20250204	164000	582675500	4725	4725	4725	4725	0
272	20250204	163900	582675500	4725	4725	4725	4725	2103
273	20250204	163800	582675500	4725	4725	4725	4725	0
274	20250204	163700	582675500	4725	4725	4725	4725	0
275	20250204	163600	582675500	4725	4725	4725	4725	0
276	20250204	163500	582675500	4725	4725	4725	4725	0
277	20250204	163400	582675500	4725	4725	4725	4725	0
278	20250204	163300	582675500	4725	4725	4725	4725	0
279	20250204	163200	582675500	4725	4725	4725	4725	0
280	20250204	163100	582675500	4725	4725	4725	4725	0
281	20250204	163000	582675500	4725	4725	4725	4725	0
282	20250204	162900	582675500	4725	4725	4725	4725	0
283	20250204	162800	582675500	4725	4725	4725	4725	0
284	20250204	162700	582675500	4725	4725	4725	4725	0
285	20250204	162600	582675500	4725	4725	4725	4725	0
286	20250204	162500	582675500	4725	4725	4725	4725	0
287	20250204	162400	582675500	4725	4725	4725	4725	0
288	20250204	162300	582675500	4725	4725	4725	4725	0
289	20250204	162200	582675500	4725	4725	4725	4725	0
290	20250204	162100	582675500	4725	4725	4725	4725	0
291	20250204	162000	582675500	4725	4725	4725	4725	0
292	20250204	161900	582675500	4725	4725	4725	4725	0
293	20250204	161800	582675500	4725	4725	4725	4725	0
294	20250204	161700	582675500	4725	4725	4725	4725	0
295	20250204	161600	582675500	4725	4725	4725	4725	0
296	20250204	161500	582675500	4725	4725	4725	4725	0
297	20250204	161400	582675500	4725	4725	4725	4725	0
298	20250204	161300	582675500	4725	4725	4725	4725	0
299	20250204	161200	582675500	4725	4725	4725	4725	0
300	20250204	161100	582675500	4725	4725	4725	4725	0
301	20250204	161000	582675500	4725	4725	4725	4725	0
302	20250204	160900	582675500	4725	4725	4725	4725	2103
303	20250204	160800	582675500	4725	4725	4725	4725	0
304	20250204	160700	582675500	4725	4725	4725	4725	0
305	20250204	160600	582675500	4725	4725	4725	4725	0
306	20250204	160500	582675500	4725	4725	4725	4725	0
307	20250204	160400	582675500	4725	4725	4725	4725	0
308	20250204	160300	582675500	4725	4725	4725	4725	0
309	20250204	160200	582675500	4725	4725	4725	4725	0
310	20250204	160100	582675500	4725	4725	4725	4725	0
311	20250204	160000	582675500	4725	4725	4725	4725	0
312	20250204	155900	582675500	4725	4725	4725	4725	0
313	20250204	155800	582675500	4725	4725	4725	4725	0
314	20250204	155700	582675500	4725	4725	4725	4725	0
315	20250204	155600	582675500	4725	4725	4725	4725	0
316	20250204	155500	582675500	4725	4725	4725	4725	0
317	20250204	155400	582675500	4725	4725	4725	4725	0
318	20250204	155300	582675500	4725	4725	4725	4725	0
319	20250204	155200	582675500	4725	4725	4725	4725	0
320	20250204	155100	582675500	4725	4725	4725	4725	0
321	20250204	155000	582675500	4725	4725	4725	4725	0
322	20250204	154900	582675500	4725	4725	4725	4725	0
323	20250204	154800	582675500	4725	4725	4725	4725	0
324	20250204	154700	582675500	4725	4725	4725	4725	0
325	20250204	154600	582675500	4725	4725	4725	4725	0
326	20250204	154500	582675500	4725	4725	4725	4725	0
327	20250204	154400	582675500	4725	4725	4725	4725	0
328	20250204	154300	582675500	4725	4725	4725	4725	0
329	20250204	154200	582675500	4725	4725	4725	4725	0
330	20250204	154100	582675500	4725	4725	4725	4725	0
331	20250204	154000	582675500	4725	4725	4725	4725	0
332	20250204	153900	582675500	4725	4725	4725	4725	2103
333	20250204	153800	582675500	4725	4725	4725	4725	0
334	20250204	153700	582675500	4725	4725	4725	4725	0
335	20250204	153600	582675500	4725	4725	4725	4725	0
336	20250204	153500	582675500	4725	4725	4725	4725	0
337	20250204	153400	582675500	4725	4725	4725	4725	0
338	20250204	153300	582675500	4725	4725	4725	4725	0
339	20250204	153200	582675500	4725	4725	4725	4725	0
340	20250204	153100	582675500	4725	4725	4725	4725	0
341	20250204	153000	582675500	4725	4725	4725	4725	2103
342	20250204	152900	572738825	4725	4725	4725	4725	0
343	20250204	152800	572738825	4725	4725	4725	4725	0
344	20250204	152700	572738825	4725	4725	4725	4725	0
345	20250204	152600	572738825	4725	4725	4725	4725	0
346	20250204	152500	572738825	4725	4725	4725	4725	0
347	20250204	152400	572738825	4725	4725	4725	4725	0
348	20250204	152300	572738825	4725	4725	4725	4725	0
349	20250204	152200	572738825	4725	4725	4725	4725	0
350	20250204	152100	572738825	4725	4725	4725	4725	0
351	20250204	152000	572738825	4725	4725	4725	4725	0
352	20250204	151900	572738825	4725	4725	4725	4725	123
353	20250204	151800	572157650	4740	4715	4740	4715	99
354	20250204	151700	571690840	4740	4740	4740	4740	0
355	20250204	151600	571690840	4740	4715	4740	4715	1777
356	20250204	151500	563304040	4710	4710	4710	4710	768
357	20250204	151400	559686760	4735	4735	4735	4735	0
358	20250204	151300	559686760	4735	4710	4740	4710	155
359	20250204	151200	558956580	4710	4730	4740	4710	6293
360	20250204	151100	529291280	4730	4720	4730	4720	827
361	20250204	151000	525386575	4710	4710	4710	4710	0
362	20250204	150900	525386575	4710	4710	4710	4710	0
363	20250204	150800	525386575	4710	4710	4710	4710	0
364	20250204	150700	525386575	4710	4710	4710	4710	0
365	20250204	150600	525386575	4710	4710	4710	4710	0
366	20250204	150500	525386575	4710	4710	4710	4710	0
367	20250204	150400	525386575	4710	4710	4710	4710	10
368	20250204	150300	525339475	4710	4710	4710	4710	0
369	20250204	150200	525339475	4710	4710	4710	4710	0
370	20250204	150100	525339475	4710	4710	4710	4710	332
371	20250204	150000	523775755	4705	4705	4705	4705	0
372	20250204	145900	523775755	4705	4705	4705	4705	0
373	20250204	145800	523775755	4705	4705	4705	4705	18
374	20250204	145700	523691065	4715	4715	4715	4715	10
375	20250204	145600	523643915	4705	4705	4705	4705	0
376	20250204	145500	523643915	4705	4705	4705	4705	0
377	20250204	145400	523643915	4705	4705	4705	4705	54
378	20250204	145300	523389845	4705	4705	4705	4705	0
379	20250204	145200	523389845	4705	4705	4705	4705	0
380	20250204	145100	523389845	4705	4705	4705	4705	1
381	20250204	145000	523385140	4715	4715	4715	4715	170
382	20250204	144900	522583590	4705	4705	4705	4705	0
383	20250204	144800	522583590	4705	4705	4705	4705	0
384	20250204	144700	522583590	4705	4705	4705	4705	0
385	20250204	144600	522583590	4705	4705	4705	4705	0
386	20250204	144500	522583590	4705	4705	4705	4705	0
387	20250204	144400	522583590	4705	4705	4705	4705	0
388	20250204	144300	522583590	4705	4700	4705	4700	1757
389	20250204	144200	514324325	4695	4695	4695	4695	40
390	20250204	144100	514136525	4695	4695	4695	4695	1
391	20250204	144000	514131830	4695	4695	4695	4695	1
392	20250204	143900	514127135	4695	4695	4695	4695	0
393	20250204	143800	514127135	4695	4695	4695	4695	132
394	20250204	143700	513507395	4685	4685	4685	4685	2
395	20250204	143600	513498025	4685	4685	4685	4685	525
396	20250204	143500	511038400	4675	4675	4675	4675	111
397	20250204	143400	510519475	4675	4675	4675	4675	1210
398	20250204	143300	504862725	4675	4685	4695	4675	5875
399	20250204	143200	477383270	4695	4695	4695	4695	2
400	20250204	143100	477373880	4695	4695	4695	4695	0
401	20250204	143000	477373880	4695	4695	4695	4695	0
402	20250204	142900	477373880	4695	4695	4695	4695	0
403	20250204	142800	477373880	4695	4695	4695	4695	0
404	20250204	142700	477373880	4695	4695	4695	4695	0
405	20250204	142600	477373880	4695	4695	4695	4695	0
406	20250204	142500	477373880	4695	4695	4695	4695	1
407	20250204	142400	477369185	4680	4680	4680	4680	0
408	20250204	142300	477369185	4680	4690	4690	4680	24
409	20250204	142200	477256845	4685	4685	4685	4685	33
410	20250204	142100	477102240	4680	4680	4680	4680	41
411	20250204	142000	476910360	4685	4685	4685	4685	0
412	20250204	141900	476910360	4685	4685	4685	4685	0
413	20250204	141800	476910360	4685	4685	4685	4685	0
414	20250204	141700	476910360	4685	4685	4685	4685	449
415	20250204	141600	474806795	4685	4690	4690	4685	2352
416	20250204	141500	463782670	4680	4680	4680	4680	0
417	20250204	141400	463782670	4680	4680	4680	4680	0
418	20250204	141300	463782670	4680	4680	4680	4680	0
419	20250204	141200	463782670	4680	4680	4680	4680	0
420	20250204	141100	463782670	4680	4680	4680	4680	0
421	20250204	141000	463782670	4680	4680	4680	4680	0
422	20250204	140900	463782670	4680	4675	4680	4675	1492
423	20250204	140800	456805110	4675	4675	4675	4675	207
424	20250204	140700	455837385	4685	4685	4685	4685	100
425	20250204	140600	455368885	4680	4685	4685	4680	186
426	20250204	140500	454497905	4685	4685	4685	4685	58
427	20250204	140400	454226175	4685	4685	4685	4685	0
428	20250204	140300	454226175	4685	4685	4685	4685	0
429	20250204	140200	454226175	4685	4695	4695	4685	541
430	20250204	140100	451691180	4700	4700	4700	4700	8
431	20250204	140000	451653580	4700	4700	4700	4700	0
432	20250204	135900	451653580	4700	4700	4700	4700	0
433	20250204	135800	451653580	4700	4700	4700	4700	0
434	20250204	135700	451653580	4700	4700	4700	4700	0
435	20250204	135600	451653580	4700	4695	4700	4695	1070
436	20250204	135500	446629700	4695	4695	4695	4695	10
437	20250204	135400	446582750	4700	4700	4700	4700	0
438	20250204	135300	446582750	4700	4700	4700	4700	0
439	20250204	135200	446582750	4700	4700	4700	4700	0
440	20250204	135100	446582750	4700	4700	4700	4700	0
441	20250204	135000	446582750	4700	4690	4700	4690	55
442	20250204	134900	446324450	4685	4685	4685	4685	130
443	20250204	134800	445715400	4690	4690	4690	4690	0
444	20250204	134700	445715400	4690	4690	4690	4690	2
445	20250204	134600	445706020	4695	4695	4695	4695	0
446	20250204	134500	445706020	4695	4695	4695	4695	152
447	20250204	134400	444992380	4700	4700	4700	4700	9
448	20250204	134300	444950080	4700	4700	4700	4700	0
449	20250204	134200	444950080	4700	4700	4700	4700	0
450	20250204	134100	444950080	4700	4700	4700	4700	0
451	20250204	134000	444950080	4700	4700	4700	4700	0
452	20250204	133900	444950080	4700	4695	4700	4695	21
453	20250204	133800	444851480	4695	4695	4695	4695	0
454	20250204	133700	444851480	4695	4695	4695	4695	20
455	20250204	133600	444757580	4695	4695	4695	4695	50
456	20250204	133500	444522830	4700	4700	4700	4700	0
457	20250204	133400	444522830	4700	4700	4700	4700	0
458	20250204	133300	444522830	4700	4695	4700	4695	31
459	20250204	133200	444377280	4700	4700	4700	4700	0
460	20250204	133100	444377280	4700	4700	4700	4700	0
461	20250204	133000	444377280	4700	4700	4700	4700	1
462	20250204	132900	444372580	4700	4700	4700	4700	0
463	20250204	132800	444372580	4700	4700	4700	4700	10
464	20250204	132700	444325580	4700	4690	4700	4690	468
465	20250204	132600	442128980	4705	4705	4705	4705	0
466	20250204	132500	442128980	4705	4705	4705	4705	0
467	20250204	132400	442128980	4705	4705	4705	4705	15
468	20250204	132300	442058405	4690	4690	4690	4690	6
469	20250204	132200	442030265	4685	4685	4685	4685	934
470	20250204	132100	437654475	4690	4690	4690	4690	935
471	20250204	132000	433269325	4675	4700	4700	4675	2021
472	20250204	131900	423791310	4710	4710	4710	4710	0
473	20250204	131800	423791310	4710	4710	4710	4710	1
474	20250204	131700	423786600	4705	4705	4705	4705	0
475	20250204	131600	423786600	4705	4715	4715	4705	6235
476	20250204	131500	394418530	4715	4715	4715	4715	0
477	20250204	131400	394418530	4715	4715	4715	4715	0
478	20250204	131300	394418530	4715	4720	4720	4715	364
479	20250204	131200	392700700	4720	4720	4720	4720	0
480	20250204	131100	392700700	4720	4725	4725	4720	102
481	20250204	131000	392219250	4725	4725	4725	4725	0
482	20250204	130900	392219250	4725	4725	4725	4725	0
483	20250204	130800	392219250	4725	4725	4725	4725	4
484	20250204	130700	392200350	4725	4725	4725	4725	0
485	20250204	130600	392200350	4725	4725	4725	4725	0
486	20250204	130500	392200350	4725	4725	4725	4725	0
487	20250204	130400	392200350	4725	4725	4725	4725	0
488	20250204	130300	392200350	4725	4725	4725	4725	0
489	20250204	130200	392200350	4725	4725	4725	4725	0
490	20250204	130100	392200350	4725	4725	4725	4725	0
491	20250204	130000	392200350	4725	4725	4725	4725	0
492	20250204	125900	392200350	4725	4725	4725	4725	1
493	20250204	125800	392195625	4715	4715	4715	4715	0
494	20250204	125700	392195625	4715	4715	4715	4715	102
495	20250204	125600	391714695	4715	4715	4715	4715	0
496	20250204	125500	391714695	4715	4715	4715	4715	0
497	20250204	125400	391714695	4715	4715	4715	4715	0
498	20250204	125300	391714695	4715	4715	4715	4715	1
499	20250204	125200	391709980	4715	4715	4715	4715	0
500	20250204	125100	391709980	4715	4715	4715	4715	0
501	20250204	125000	391709980	4715	4715	4715	4715	0
502	20250204	124900	391709980	4715	4715	4715	4715	1010
503	20250204	124800	386947830	4720	4720	4720	4720	0
504	20250204	124700	386947830	4720	4720	4720	4720	0
505	20250204	124600	386947830	4720	4720	4720	4720	141
506	20250204	124500	386282310	4720	4720	4720	4720	0
507	20250204	124400	386282310	4720	4720	4720	4720	0
508	20250204	124300	386282310	4720	4720	4720	4720	4
509	20250204	124200	386263430	4720	4730	4730	4720	143
510	20250204	124100	385588460	4730	4730	4730	4730	0
511	20250204	124000	385588460	4730	4730	4730	4730	0
512	20250204	123900	385588460	4730	4730	4730	4730	0
513	20250204	123800	385588460	4730	4730	4730	4730	0
514	20250204	123700	385588460	4730	4730	4730	4730	0
515	20250204	123600	385588460	4730	4730	4730	4730	0
516	20250204	123500	385588460	4730	4730	4730	4730	0
517	20250204	123400	385588460	4730	4730	4730	4730	0
518	20250204	123300	385588460	4730	4730	4730	4730	0
519	20250204	123200	385588460	4730	4730	4730	4730	23
520	20250204	123100	385479670	4720	4720	4720	4720	0
521	20250204	123000	385479670	4720	4720	4720	4720	0
522	20250204	122900	385479670	4720	4720	4720	4720	0
523	20250204	122800	385479670	4720	4720	4720	4720	2
524	20250204	122700	385470230	4720	4720	4720	4720	0
525	20250204	122600	385470230	4720	4720	4720	4720	0
526	20250204	122500	385470230	4720	4720	4720	4720	0
527	20250204	122400	385470230	4720	4720	4720	4720	30
528	20250204	122300	385328630	4720	4720	4720	4720	0
529	20250204	122200	385328630	4720	4720	4720	4720	2
530	20250204	122100	385319190	4720	4720	4720	4720	0
531	20250204	122000	385319190	4720	4720	4720	4720	29
532	20250204	121900	385182310	4720	4720	4720	4720	0
533	20250204	121800	385182310	4720	4720	4720	4720	200
534	20250204	121700	384238310	4720	4720	4720	4720	0
535	20250204	121600	384238310	4720	4720	4720	4720	0
536	20250204	121500	384238310	4720	4720	4720	4720	0
537	20250204	121400	384238310	4720	4720	4720	4720	20
538	20250204	121300	384143910	4720	4720	4720	4720	0
539	20250204	121200	384143910	4720	4720	4720	4720	0
540	20250204	121100	384143910	4720	4720	4720	4720	394
541	20250204	121000	382284230	4740	4740	4740	4740	0
542	20250204	120900	382284230	4740	4740	4740	4740	0
543	20250204	120800	382284230	4740	4740	4740	4740	0
544	20250204	120700	382284230	4740	4740	4740	4720	955
545	20250204	120600	377774600	4740	4740	4740	4740	0
546	20250204	120500	377774600	4740	4740	4740	4740	0
547	20250204	120400	377774600	4740	4740	4740	4740	0
548	20250204	120300	377774600	4740	4740	4740	4740	0
549	20250204	120200	377774600	4740	4740	4740	4740	0
550	20250204	120100	377774600	4740	4740	4740	4740	0
551	20250204	120000	377774600	4740	4740	4740	4740	0
552	20250204	115900	377774600	4740	4740	4740	4740	0
553	20250204	115800	377774600	4740	4740	4740	4740	0
554	20250204	115700	377774600	4740	4740	4740	4740	0
555	20250204	115600	377774600	4740	4740	4740	4740	0
556	20250204	115500	377774600	4740	4740	4740	4740	0
557	20250204	115400	377774600	4740	4740	4740	4740	265
558	20250204	115300	376518500	4745	4745	4745	4745	0
559	20250204	115200	376518500	4745	4745	4745	4745	0
560	20250204	115100	376518500	4745	4745	4745	4745	15
561	20250204	115000	376447325	4745	4745	4745	4745	0
562	20250204	114900	376447325	4745	4745	4745	4745	0
563	20250204	114800	376447325	4745	4745	4745	4745	0
564	20250204	114700	376447325	4745	4745	4745	4745	0
565	20250204	114600	376447325	4745	4745	4745	4745	0
566	20250204	114500	376447325	4745	4745	4745	4745	0
567	20250204	114400	376447325	4745	4745	4745	4745	0
568	20250204	114300	376447325	4745	4745	4745	4745	40
569	20250204	114200	376257525	4745	4745	4745	4745	1
570	20250204	114100	376252780	4745	4745	4745	4745	0
571	20250204	114000	376252780	4745	4745	4745	4745	3
572	20250204	113900	376238545	4750	4750	4750	4750	22
573	20250204	113800	376134045	4750	4750	4750	4750	0
574	20250204	113700	376134045	4750	4750	4750	4750	0
575	20250204	113600	376134045	4750	4750	4750	4750	0
576	20250204	113500	376134045	4750	4750	4750	4750	0
577	20250204	113400	376134045	4750	4750	4750	4750	406
578	20250204	113300	374205545	4750	4750	4750	4750	120
579	20250204	113200	373635545	4750	4750	4750	4750	280
580	20250204	113100	372305545	4750	4750	4750	4750	0
581	20250204	113000	372305545	4750	4750	4750	4750	0
582	20250204	112900	372305545	4750	4750	4750	4750	0
583	20250204	112800	372305545	4750	4750	4750	4750	0
584	20250204	112700	372305545	4750	4750	4750	4750	0
585	20250204	112600	372305545	4750	4750	4750	4750	10
586	20250204	112500	372258045	4750	4750	4750	4750	33
587	20250204	112400	372101295	4750	4750	4750	4750	150
588	20250204	112300	371388795	4750	4750	4750	4750	0
589	20250204	112200	371388795	4750	4750	4750	4750	0
590	20250204	112100	371388795	4750	4750	4750	4750	0
591	20250204	112000	371388795	4750	4750	4750	4750	0
592	20250204	111900	371388795	4750	4750	4750	4750	0
593	20250204	111800	371388795	4750	4750	4750	4750	120
594	20250204	111700	370818795	4755	4755	4755	4755	50
595	20250204	111600	370581045	4750	4750	4750	4750	100
596	20250204	111500	370106045	4750	4750	4750	4750	0
597	20250204	111400	370106045	4750	4750	4750	4750	50
598	20250204	111300	369868545	4755	4755	4755	4755	0
599	20250204	111200	369868545	4755	4755	4755	4755	27
600	20250204	111100	369740160	4750	4750	4750	4750	0
601	20250204	111000	369740160	4750	4750	4750	4750	0
602	20250204	110900	369740160	4750	4750	4750	4750	0
603	20250204	110800	369740160	4750	4750	4750	4750	0
604	20250204	110700	369740160	4750	4750	4750	4750	600
605	20250204	110600	366890160	4755	4755	4755	4755	0
606	20250204	110500	366890160	4755	4755	4755	4755	0
607	20250204	110400	366890160	4755	4755	4755	4755	15
608	20250204	110300	366818835	4750	4750	4750	4750	0
609	20250204	110200	366818835	4750	4750	4755	4750	229
610	20250204	110100	365731050	4750	4745	4750	4745	4285
611	20250204	110000	345391935	4745	4745	4745	4745	0
612	20250204	105900	345391935	4745	4745	4745	4745	0
613	20250204	105800	345391935	4745	4745	4745	4745	5
614	20250204	105700	345368210	4745	4745	4745	4745	4525
615	20250204	105600	323897085	4735	4735	4735	4735	247
616	20250204	105500	322727540	4735	4735	4735	4735	10
617	20250204	105400	322680190	4740	4740	4740	4740	1
618	20250204	105300	322675450	4730	4730	4730	4730	0
619	20250204	105200	322675450	4730	4730	4730	4730	157
620	20250204	105100	321932840	4710	4725	4725	4710	292
621	20250204	105000	320555905	4730	4730	4730	4730	108
622	20250204	104900	320045065	4730	4730	4730	4730	30
623	20250204	104800	319903165	4730	4730	4730	4730	40
624	20250204	104700	319713965	4735	4735	4735	4735	0
625	20250204	104600	319713965	4735	4735	4735	4735	2
626	20250204	104500	319704495	4735	4735	4735	4735	2
627	20250204	104400	319695025	4735	4745	4745	4735	2229
628	20250204	104300	309136810	4745	4745	4745	4745	613
629	20250204	104200	306228125	4750	4750	4750	4750	0
630	20250204	104100	306228125	4750	4750	4750	4750	0
631	20250204	104000	306228125	4750	4735	4750	4735	2413
632	20250204	103900	294785470	4735	4730	4735	4730	12
633	20250204	103800	294728655	4730	4730	4730	4730	0
634	20250204	103700	294728655	4730	4730	4730	4730	0
635	20250204	103600	294728655	4730	4730	4730	4725	420
636	20250204	103500	292743915	4735	4735	4735	4735	10
637	20250204	103400	292696565	4730	4730	4730	4730	0
638	20250204	103300	292696565	4730	4725	4730	4725	438
639	20250204	103200	290626640	4725	4715	4725	4715	639
640	20250204	103100	287608390	4720	4715	4720	4715	55
641	20250204	103000	287348965	4720	4720	4720	4720	30
642	20250204	102900	287207365	4720	4720	4720	4720	76
643	20250204	102800	286848645	4715	4715	4715	4715	191
644	20250204	102700	285948080	4715	4715	4715	4715	0
645	20250204	102600	285948080	4715	4715	4715	4715	0
646	20250204	102500	285948080	4715	4715	4715	4715	1
647	20250204	102400	285943365	4700	4715	4715	4700	1098
648	20250204	102300	280781585	4720	4725	4725	4720	143
649	20250204	102200	280106525	4720	4720	4720	4720	0
650	20250204	102100	280106525	4720	4720	4720	4720	7
651	20250204	102000	280073485	4720	4720	4725	4720	5
652	20250204	101900	280049880	4725	4725	4725	4725	5
653	20250204	101800	280026255	4710	4710	4710	4710	1
654	20250204	101700	280021545	4710	4710	4710	4710	22
655	20250204	101600	279917925	4720	4720	4720	4720	30
656	20250204	101500	279776325	4720	4730	4730	4720	131
657	20250204	101400	279157350	4730	4735	4735	4730	62
658	20250204	101300	278863880	4740	4740	4740	4740	1161
659	20250204	101200	273360740	4740	4725	4740	4720	526
660	20250204	101100	270876910	4725	4745	4745	4725	127
661	20250204	101000	270275010	4740	4730	4740	4730	1746
662	20250204	100900	262008745	4725	4720	4725	4720	417
663	20250204	100800	260038505	4715	4715	4715	4715	0
664	20250204	100700	260038505	4715	4715	4715	4715	0
665	20250204	100600	260038505	4715	4710	4715	4710	1782
666	20250204	100500	251640450	4710	4710	4710	4710	0
667	20250204	100400	251640450	4710	4710	4710	4710	1
668	20250204	100300	251635740	4705	4705	4705	4705	80
669	20250204	100200	251259340	4705	4705	4705	4700	1143
670	20250204	100100	245882640	4710	4710	4710	4710	1
671	20250204	100000	245877930	4705	4705	4705	4705	0
672	20250204	095900	245877930	4705	4705	4705	4705	0
673	20250204	095800	245877930	4705	4705	4705	4705	1056
674	20250204	095700	240909450	4705	4705	4705	4705	37
675	20250204	095600	240735365	4705	4705	4705	4705	0
676	20250204	095500	240735365	4705	4705	4705	4705	208
677	20250204	095400	239756725	4705	4705	4705	4705	1000
678	20250204	095300	235051725	4710	4710	4710	4710	151
679	20250204	095200	234340515	4710	4710	4710	4710	0
680	20250204	095100	234340515	4710	4710	4710	4710	0
681	20250204	095000	234340515	4710	4710	4710	4710	0
682	20250204	094900	234340515	4710	4705	4710	4705	321
683	20250204	094800	232829070	4715	4715	4715	4715	509
684	20250204	094700	230429135	4710	4710	4710	4710	453
685	20250204	094600	228295505	4705	4705	4710	4705	789
686	20250204	094500	224582845	4705	4705	4705	4705	0
687	20250204	094400	224582845	4705	4705	4705	4705	0
688	20250204	094300	224582845	4705	4705	4705	4705	9
689	20250204	094200	224540500	4700	4700	4700	4700	0
690	20250204	094100	224540500	4700	4695	4700	4695	1001
691	20250204	094000	219835805	4695	4695	4695	4695	1
692	20250204	093900	219831110	4695	4695	4695	4695	50
693	20250204	093800	219596360	4695	4695	4695	4695	0
694	20250204	093700	219596360	4695	4685	4695	4685	2860
695	20250204	093600	206183110	4680	4665	4680	4665	397
696	20250204	093500	204326900	4655	4660	4665	4650	2953
697	20250204	093400	190589820	4660	4660	4680	4660	3001
698	20250204	093300	176605140	4685	4685	4685	4685	0
699	20250204	093200	176605140	4685	4685	4685	4685	0
700	20250204	093100	176605140	4685	4685	4685	4685	0
701	20250204	093000	176605140	4685	4685	4685	4685	0
702	20250204	092900	176605140	4685	4680	4690	4680	60
703	20250204	092800	176324070	4675	4670	4680	4670	918
704	20250204	092700	172036095	4670	4670	4670	4670	50
705	20250204	092600	171802595	4670	4670	4670	4670	15
706	20250204	092500	171732545	4630	4680	4685	4630	538
707	20250204	092400	169233930	4665	4665	4665	4665	0
708	20250204	092300	169233930	4665	4665	4665	4665	0
709	20250204	092200	169233930	4665	4675	4675	4665	514
710	20250204	092100	166835980	4680	4690	4700	4680	2154
711	20250204	092000	156744475	4690	4680	4690	4680	1100
712	20250204	091900	151595475	4685	4670	4685	4670	2731
713	20250204	091800	138825340	4660	4660	4660	4660	0
714	20250204	091700	138825340	4660	4650	4660	4645	9930
715	20250204	091600	92649230	4640	4625	4640	4625	863
716	20250204	091500	88644935	4645	4645	4645	4645	1
717	20250204	091400	88640290	4630	4635	4635	4630	2600
718	20250204	091300	76599785	4635	4660	4660	4635	539
719	20250204	091200	74096965	4660	4660	4660	4660	506
720	20250204	091100	71739005	4660	4660	4660	4660	0
721	20250204	091000	71739005	4660	4675	4675	4660	1055
722	20250204	090900	66812625	4675	4665	4675	4665	1100
723	20250204	090800	61675950	4665	4665	4665	4655	147
724	20250204	090700	60990395	4670	4645	4675	4645	3850
725	20250204	090600	43053680	4620	4655	4655	4620	567
726	20250204	090500	40420595	4655	4615	4655	4615	5267
727	20250204	090400	16004175	4610	4590	4610	4590	1069
728	20250204	090300	11088590	4595	4595	4595	4595	25
729	20250204	090200	10973715	4595	4595	4595	4595	19
730	20250204	090100	10886410	4595	4595	4595	4595	358
731	20250204	090000	9241400	4600	4600	4600	4600	2009