KissMeData/363250/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211600	202716650	9760	9760	9760	9760	597
3	20250204	211500	202716650	9760	9760	9760	9760	0
4	20250204	211400	202716650	9760	9760	9760	9760	0
5	20250204	211300	202716650	9760	9760	9760	9760	0
6	20250204	211200	202716650	9760	9760	9760	9760	0
7	20250204	211100	202716650	9760	9760	9760	9760	0
8	20250204	211000	202716650	9760	9760	9760	9760	0
9	20250204	210900	202716650	9760	9760	9760	9760	0
10	20250204	210800	202716650	9760	9760	9760	9760	0
11	20250204	210700	202716650	9760	9760	9760	9760	0
12	20250204	210600	202716650	9760	9760	9760	9760	0
13	20250204	210500	202716650	9760	9760	9760	9760	0
14	20250204	210400	202716650	9760	9760	9760	9760	0
15	20250204	210300	202716650	9760	9760	9760	9760	0
16	20250204	210200	202716650	9760	9760	9760	9760	0
17	20250204	210100	202716650	9760	9760	9760	9760	0
18	20250204	210000	202716650	9760	9760	9760	9760	0
19	20250204	205900	202716650	9760	9760	9760	9760	0
20	20250204	205800	202716650	9760	9760	9760	9760	0
21	20250204	205700	202716650	9760	9760	9760	9760	0
22	20250204	205600	202716650	9760	9760	9760	9760	0
23	20250204	205500	202716650	9760	9760	9760	9760	0
24	20250204	205400	202716650	9760	9760	9760	9760	0
25	20250204	205300	202716650	9760	9760	9760	9760	0
26	20250204	205200	202716650	9760	9760	9760	9760	0
27	20250204	205100	202716650	9760	9760	9760	9760	0
28	20250204	205000	202716650	9760	9760	9760	9760	0
29	20250204	204900	202716650	9760	9760	9760	9760	0
30	20250204	204800	202716650	9760	9760	9760	9760	0
31	20250204	204700	202716650	9760	9760	9760	9760	0
32	20250204	204600	202716650	9760	9760	9760	9760	597
33	20250204	204500	202716650	9760	9760	9760	9760	0
34	20250204	204400	202716650	9760	9760	9760	9760	0
35	20250204	204300	202716650	9760	9760	9760	9760	0
36	20250204	204200	202716650	9760	9760	9760	9760	0
37	20250204	204100	202716650	9760	9760	9760	9760	0
38	20250204	204000	202716650	9760	9760	9760	9760	0
39	20250204	203900	202716650	9760	9760	9760	9760	0
40	20250204	203800	202716650	9760	9760	9760	9760	0
41	20250204	203700	202716650	9760	9760	9760	9760	0
42	20250204	203600	202716650	9760	9760	9760	9760	0
43	20250204	203500	202716650	9760	9760	9760	9760	0
44	20250204	203400	202716650	9760	9760	9760	9760	0
45	20250204	203300	202716650	9760	9760	9760	9760	0
46	20250204	203200	202716650	9760	9760	9760	9760	0
47	20250204	203100	202716650	9760	9760	9760	9760	0
48	20250204	203000	202716650	9760	9760	9760	9760	0
49	20250204	202900	202716650	9760	9760	9760	9760	0
50	20250204	202800	202716650	9760	9760	9760	9760	0
51	20250204	202700	202716650	9760	9760	9760	9760	0
52	20250204	202600	202716650	9760	9760	9760	9760	0
53	20250204	202500	202716650	9760	9760	9760	9760	0
54	20250204	202400	202716650	9760	9760	9760	9760	0
55	20250204	202300	202716650	9760	9760	9760	9760	0
56	20250204	202200	202716650	9760	9760	9760	9760	0
57	20250204	202100	202716650	9760	9760	9760	9760	0
58	20250204	202000	202716650	9760	9760	9760	9760	0
59	20250204	201900	202716650	9760	9760	9760	9760	0
60	20250204	201800	202716650	9760	9760	9760	9760	0
61	20250204	201700	202716650	9760	9760	9760	9760	0
62	20250204	201600	202716650	9760	9760	9760	9760	597
63	20250204	201500	202716650	9760	9760	9760	9760	0
64	20250204	201400	202716650	9760	9760	9760	9760	0
65	20250204	201300	202716650	9760	9760	9760	9760	0
66	20250204	201200	202716650	9760	9760	9760	9760	0
67	20250204	201100	202716650	9760	9760	9760	9760	0
68	20250204	201000	202716650	9760	9760	9760	9760	0
69	20250204	200900	202716650	9760	9760	9760	9760	0
70	20250204	200800	202716650	9760	9760	9760	9760	0
71	20250204	200700	202716650	9760	9760	9760	9760	0
72	20250204	200600	202716650	9760	9760	9760	9760	0
73	20250204	200500	202716650	9760	9760	9760	9760	0
74	20250204	200400	202716650	9760	9760	9760	9760	0
75	20250204	200300	202716650	9760	9760	9760	9760	0
76	20250204	200200	202716650	9760	9760	9760	9760	0
77	20250204	200100	202716650	9760	9760	9760	9760	0
78	20250204	200000	202716650	9760	9760	9760	9760	0
79	20250204	195900	202716650	9760	9760	9760	9760	0
80	20250204	195800	202716650	9760	9760	9760	9760	0
81	20250204	195700	202716650	9760	9760	9760	9760	0
82	20250204	195600	202716650	9760	9760	9760	9760	0
83	20250204	195500	202716650	9760	9760	9760	9760	0
84	20250204	195400	202716650	9760	9760	9760	9760	0
85	20250204	195300	202716650	9760	9760	9760	9760	0
86	20250204	195200	202716650	9760	9760	9760	9760	0
87	20250204	195100	202716650	9760	9760	9760	9760	0
88	20250204	195000	202716650	9760	9760	9760	9760	0
89	20250204	194900	202716650	9760	9760	9760	9760	0
90	20250204	194800	202716650	9760	9760	9760	9760	0
91	20250204	194700	202716650	9760	9760	9760	9760	0
92	20250204	194600	202716650	9760	9760	9760	9760	597
93	20250204	194500	202716650	9760	9760	9760	9760	0
94	20250204	194400	202716650	9760	9760	9760	9760	0
95	20250204	194300	202716650	9760	9760	9760	9760	0
96	20250204	194200	202716650	9760	9760	9760	9760	0
97	20250204	194100	202716650	9760	9760	9760	9760	0
98	20250204	194000	202716650	9760	9760	9760	9760	0
99	20250204	193900	202716650	9760	9760	9760	9760	0
100	20250204	193800	202716650	9760	9760	9760	9760	0
101	20250204	193700	202716650	9760	9760	9760	9760	0
102	20250204	193600	202716650	9760	9760	9760	9760	0
103	20250204	193500	202716650	9760	9760	9760	9760	0
104	20250204	193400	202716650	9760	9760	9760	9760	0
105	20250204	193300	202716650	9760	9760	9760	9760	0
106	20250204	193200	202716650	9760	9760	9760	9760	0
107	20250204	193100	202716650	9760	9760	9760	9760	0
108	20250204	193000	202716650	9760	9760	9760	9760	0
109	20250204	192900	202716650	9760	9760	9760	9760	0
110	20250204	192800	202716650	9760	9760	9760	9760	0
111	20250204	192700	202716650	9760	9760	9760	9760	0
112	20250204	192600	202716650	9760	9760	9760	9760	0
113	20250204	192500	202716650	9760	9760	9760	9760	0
114	20250204	192400	202716650	9760	9760	9760	9760	0
115	20250204	192300	202716650	9760	9760	9760	9760	0
116	20250204	192200	202716650	9760	9760	9760	9760	0
117	20250204	192100	202716650	9760	9760	9760	9760	0
118	20250204	192000	202716650	9760	9760	9760	9760	0
119	20250204	191900	202716650	9760	9760	9760	9760	0
120	20250204	191800	202716650	9760	9760	9760	9760	0
121	20250204	191700	202716650	9760	9760	9760	9760	0
122	20250204	191600	202716650	9760	9760	9760	9760	597
123	20250204	191500	202716650	9760	9760	9760	9760	0
124	20250204	191400	202716650	9760	9760	9760	9760	0
125	20250204	191300	202716650	9760	9760	9760	9760	0
126	20250204	191200	202716650	9760	9760	9760	9760	0
127	20250204	191100	202716650	9760	9760	9760	9760	0
128	20250204	191000	202716650	9760	9760	9760	9760	0
129	20250204	190900	202716650	9760	9760	9760	9760	0
130	20250204	190800	202716650	9760	9760	9760	9760	0
131	20250204	190700	202716650	9760	9760	9760	9760	0
132	20250204	190600	202716650	9760	9760	9760	9760	0
133	20250204	190500	202716650	9760	9760	9760	9760	0
134	20250204	190400	202716650	9760	9760	9760	9760	0
135	20250204	190300	202716650	9760	9760	9760	9760	0
136	20250204	190200	202716650	9760	9760	9760	9760	0
137	20250204	190100	202716650	9760	9760	9760	9760	0
138	20250204	190000	202716650	9760	9760	9760	9760	0
139	20250204	185900	202716650	9760	9760	9760	9760	0
140	20250204	185800	202716650	9760	9760	9760	9760	0
141	20250204	185700	202716650	9760	9760	9760	9760	0
142	20250204	185600	202716650	9760	9760	9760	9760	0
143	20250204	185500	202716650	9760	9760	9760	9760	0
144	20250204	185400	202716650	9760	9760	9760	9760	0
145	20250204	185300	202716650	9760	9760	9760	9760	0
146	20250204	185200	202716650	9760	9760	9760	9760	0
147	20250204	185100	202716650	9760	9760	9760	9760	0
148	20250204	185000	202716650	9760	9760	9760	9760	0
149	20250204	184900	202716650	9760	9760	9760	9760	0
150	20250204	184800	202716650	9760	9760	9760	9760	0
151	20250204	184700	202716650	9760	9760	9760	9760	0
152	20250204	184600	202716650	9760	9760	9760	9760	597
153	20250204	184500	202716650	9760	9760	9760	9760	0
154	20250204	184400	202716650	9760	9760	9760	9760	0
155	20250204	184300	202716650	9760	9760	9760	9760	0
156	20250204	184200	202716650	9760	9760	9760	9760	0
157	20250204	184100	202716650	9760	9760	9760	9760	0
158	20250204	184000	202716650	9760	9760	9760	9760	0
159	20250204	183900	202716650	9760	9760	9760	9760	0
160	20250204	183800	202716650	9760	9760	9760	9760	0
161	20250204	183700	202716650	9760	9760	9760	9760	0
162	20250204	183600	202716650	9760	9760	9760	9760	0
163	20250204	183500	202716650	9760	9760	9760	9760	0
164	20250204	183400	202716650	9760	9760	9760	9760	0
165	20250204	183300	202716650	9760	9760	9760	9760	0
166	20250204	183200	202716650	9760	9760	9760	9760	0
167	20250204	183100	202716650	9760	9760	9760	9760	0
168	20250204	183000	202716650	9760	9760	9760	9760	0
169	20250204	182900	202716650	9760	9760	9760	9760	0
170	20250204	182800	202716650	9760	9760	9760	9760	0
171	20250204	182700	202716650	9760	9760	9760	9760	0
172	20250204	182600	202716650	9760	9760	9760	9760	0
173	20250204	182500	202716650	9760	9760	9760	9760	0
174	20250204	182400	202716650	9760	9760	9760	9760	0
175	20250204	182300	202716650	9760	9760	9760	9760	0
176	20250204	182200	202716650	9760	9760	9760	9760	0
177	20250204	182100	202716650	9760	9760	9760	9760	0
178	20250204	182000	202716650	9760	9760	9760	9760	0
179	20250204	181900	202716650	9760	9760	9760	9760	0
180	20250204	181800	202716650	9760	9760	9760	9760	0
181	20250204	181700	202716650	9760	9760	9760	9760	0
182	20250204	181600	202716650	9760	9760	9760	9760	597
183	20250204	181500	202716650	9760	9760	9760	9760	0
184	20250204	181400	202716650	9760	9760	9760	9760	0
185	20250204	181300	202716650	9760	9760	9760	9760	0
186	20250204	181200	202716650	9760	9760	9760	9760	0
187	20250204	181100	202716650	9760	9760	9760	9760	0
188	20250204	181000	202716650	9760	9760	9760	9760	0
189	20250204	180900	202716650	9760	9760	9760	9760	0
190	20250204	180800	202716650	9760	9760	9760	9760	0
191	20250204	180700	202716650	9760	9760	9760	9760	0
192	20250204	180600	202716650	9760	9760	9760	9760	0
193	20250204	180500	202716650	9760	9760	9760	9760	0
194	20250204	180400	202716650	9760	9760	9760	9760	0
195	20250204	180300	202716650	9760	9760	9760	9760	0
196	20250204	180200	202716650	9760	9760	9760	9760	0
197	20250204	180100	202716650	9760	9760	9760	9760	0
198	20250204	180000	202716650	9760	9760	9760	9760	0
199	20250204	175900	202716650	9760	9760	9760	9760	0
200	20250204	175800	202716650	9760	9760	9760	9760	0
201	20250204	175700	202716650	9760	9760	9760	9760	0
202	20250204	175600	202716650	9760	9760	9760	9760	0
203	20250204	175500	202716650	9760	9760	9760	9760	0
204	20250204	175400	202716650	9760	9760	9760	9760	0
205	20250204	175300	202716650	9760	9760	9760	9760	0
206	20250204	175200	202716650	9760	9760	9760	9760	0
207	20250204	175100	202716650	9760	9760	9760	9760	0
208	20250204	175000	202716650	9760	9760	9760	9760	0
209	20250204	174900	202716650	9760	9760	9760	9760	0
210	20250204	174800	202716650	9760	9760	9760	9760	0
211	20250204	174700	202716650	9760	9760	9760	9760	0
212	20250204	174600	202716650	9760	9760	9760	9760	597
213	20250204	174500	202716650	9760	9760	9760	9760	0
214	20250204	174400	202716650	9760	9760	9760	9760	0
215	20250204	174300	202716650	9760	9760	9760	9760	0
216	20250204	174200	202716650	9760	9760	9760	9760	0
217	20250204	174100	202716650	9760	9760	9760	9760	0
218	20250204	174000	202716650	9760	9760	9760	9760	0
219	20250204	173900	202716650	9760	9760	9760	9760	0
220	20250204	173800	202716650	9760	9760	9760	9760	0
221	20250204	173700	202716650	9760	9760	9760	9760	0
222	20250204	173600	202716650	9760	9760	9760	9760	0
223	20250204	173500	202716650	9760	9760	9760	9760	0
224	20250204	173400	202716650	9760	9760	9760	9760	0
225	20250204	173300	202716650	9760	9760	9760	9760	0
226	20250204	173200	202716650	9760	9760	9760	9760	0
227	20250204	173100	202716650	9760	9760	9760	9760	0
228	20250204	173000	202716650	9760	9760	9760	9760	0
229	20250204	172900	202716650	9760	9760	9760	9760	0
230	20250204	172800	202716650	9760	9760	9760	9760	0
231	20250204	172700	202716650	9760	9760	9760	9760	0
232	20250204	172600	202716650	9760	9760	9760	9760	0
233	20250204	172500	202716650	9760	9760	9760	9760	0
234	20250204	172400	202716650	9760	9760	9760	9760	0
235	20250204	172300	202716650	9760	9760	9760	9760	0
236	20250204	172200	202716650	9760	9760	9760	9760	0
237	20250204	172100	202716650	9760	9760	9760	9760	0
238	20250204	172000	202716650	9760	9760	9760	9760	0
239	20250204	171900	202716650	9760	9760	9760	9760	0
240	20250204	171800	202716650	9760	9760	9760	9760	0
241	20250204	171700	202716650	9760	9760	9760	9760	0
242	20250204	171600	202716650	9760	9760	9760	9760	597
243	20250204	171500	202716650	9760	9760	9760	9760	0
244	20250204	171400	202716650	9760	9760	9760	9760	0
245	20250204	171300	202716650	9760	9760	9760	9760	0
246	20250204	171200	202716650	9760	9760	9760	9760	0
247	20250204	171100	202716650	9760	9760	9760	9760	0
248	20250204	171000	202716650	9760	9760	9760	9760	0
249	20250204	170900	202716650	9760	9760	9760	9760	0
250	20250204	170800	202716650	9760	9760	9760	9760	0
251	20250204	170700	202716650	9760	9760	9760	9760	0
252	20250204	170600	202716650	9760	9760	9760	9760	0
253	20250204	170500	202716650	9760	9760	9760	9760	0
254	20250204	170400	202716650	9760	9760	9760	9760	0
255	20250204	170300	202716650	9760	9760	9760	9760	0
256	20250204	170200	202716650	9760	9760	9760	9760	0
257	20250204	170100	202716650	9760	9760	9760	9760	0
258	20250204	170000	202716650	9760	9760	9760	9760	0
259	20250204	165900	202716650	9760	9760	9760	9760	0
260	20250204	165800	202716650	9760	9760	9760	9760	0
261	20250204	165700	202716650	9760	9760	9760	9760	0
262	20250204	165600	202716650	9760	9760	9760	9760	0
263	20250204	165500	202716650	9760	9760	9760	9760	0
264	20250204	165400	202716650	9760	9760	9760	9760	0
265	20250204	165300	202716650	9760	9760	9760	9760	0
266	20250204	165200	202716650	9760	9760	9760	9760	0
267	20250204	165100	202716650	9760	9760	9760	9760	0
268	20250204	165000	202716650	9760	9760	9760	9760	0
269	20250204	164900	202716650	9760	9760	9760	9760	0
270	20250204	164800	202716650	9760	9760	9760	9760	0
271	20250204	164700	202716650	9760	9760	9760	9760	0
272	20250204	164600	202716650	9760	9760	9760	9760	597
273	20250204	164500	202716650	9760	9760	9760	9760	0
274	20250204	164400	202716650	9760	9760	9760	9760	0
275	20250204	164300	202716650	9760	9760	9760	9760	0
276	20250204	164200	202716650	9760	9760	9760	9760	0
277	20250204	164100	202716650	9760	9760	9760	9760	0
278	20250204	164000	202716650	9760	9760	9760	9760	0
279	20250204	163900	202716650	9760	9760	9760	9760	0
280	20250204	163800	202716650	9760	9760	9760	9760	0
281	20250204	163700	202716650	9760	9760	9760	9760	0
282	20250204	163600	202716650	9760	9760	9760	9760	0
283	20250204	163500	202716650	9760	9760	9760	9760	0
284	20250204	163400	202716650	9760	9760	9760	9760	0
285	20250204	163300	202716650	9760	9760	9760	9760	0
286	20250204	163200	202716650	9760	9760	9760	9760	0
287	20250204	163100	202716650	9760	9760	9760	9760	0
288	20250204	163000	202716650	9760	9760	9760	9760	0
289	20250204	162900	202716650	9760	9760	9760	9760	0
290	20250204	162800	202716650	9760	9760	9760	9760	0
291	20250204	162700	202716650	9760	9760	9760	9760	0
292	20250204	162600	202716650	9760	9760	9760	9760	0
293	20250204	162500	202716650	9760	9760	9760	9760	0
294	20250204	162400	202716650	9760	9760	9760	9760	0
295	20250204	162300	202716650	9760	9760	9760	9760	0
296	20250204	162200	202716650	9760	9760	9760	9760	0
297	20250204	162100	202716650	9760	9760	9760	9760	0
298	20250204	162000	202716650	9760	9760	9760	9760	0
299	20250204	161900	202716650	9760	9760	9760	9760	0
300	20250204	161800	202716650	9760	9760	9760	9760	0
301	20250204	161700	202716650	9760	9760	9760	9760	0
302	20250204	161600	202716650	9760	9760	9760	9760	597
303	20250204	161500	202716650	9760	9760	9760	9760	0
304	20250204	161400	202716650	9760	9760	9760	9760	0
305	20250204	161300	202716650	9760	9760	9760	9760	0
306	20250204	161200	202716650	9760	9760	9760	9760	0
307	20250204	161100	202716650	9760	9760	9760	9760	0
308	20250204	161000	202716650	9760	9760	9760	9760	0
309	20250204	160900	202716650	9760	9760	9760	9760	0
310	20250204	160800	202716650	9760	9760	9760	9760	0
311	20250204	160700	202716650	9760	9760	9760	9760	0
312	20250204	160600	202716650	9760	9760	9760	9760	0
313	20250204	160500	202716650	9760	9760	9760	9760	0
314	20250204	160400	202716650	9760	9760	9760	9760	0
315	20250204	160300	202716650	9760	9760	9760	9760	0
316	20250204	160200	202716650	9760	9760	9760	9760	0
317	20250204	160100	202716650	9760	9760	9760	9760	0
318	20250204	160000	202716650	9760	9760	9760	9760	0
319	20250204	155900	202716650	9760	9760	9760	9760	0
320	20250204	155800	202716650	9760	9760	9760	9760	0
321	20250204	155700	202716650	9760	9760	9760	9760	0
322	20250204	155600	202716650	9760	9760	9760	9760	0
323	20250204	155500	202716650	9760	9760	9760	9760	0
324	20250204	155400	202716650	9760	9760	9760	9760	0
325	20250204	155300	202716650	9760	9760	9760	9760	0
326	20250204	155200	202716650	9760	9760	9760	9760	0
327	20250204	155100	202716650	9760	9760	9760	9760	0
328	20250204	155000	202716650	9760	9760	9760	9760	0
329	20250204	154900	202716650	9760	9760	9760	9760	0
330	20250204	154800	202716650	9760	9760	9760	9760	0
331	20250204	154700	202716650	9760	9760	9760	9760	0
332	20250204	154600	202716650	9760	9760	9760	9760	597
333	20250204	154500	202716650	9760	9760	9760	9760	0
334	20250204	154400	202716650	9760	9760	9760	9760	0
335	20250204	154300	202716650	9760	9760	9760	9760	0
336	20250204	154200	202716650	9760	9760	9760	9760	0
337	20250204	154100	202716650	9760	9760	9760	9760	0
338	20250204	154000	202716650	9760	9760	9760	9760	0
339	20250204	153900	202716650	9760	9760	9760	9760	0
340	20250204	153800	202716650	9760	9760	9760	9760	0
341	20250204	153700	202716650	9760	9760	9760	9760	0
342	20250204	153600	202716650	9760	9760	9760	9760	0
343	20250204	153500	202716650	9760	9760	9760	9760	0
344	20250204	153400	202716650	9760	9760	9760	9760	0
345	20250204	153300	202716650	9760	9760	9760	9760	0
346	20250204	153200	202716650	9760	9760	9760	9760	0
347	20250204	153100	202716650	9760	9760	9760	9760	0
348	20250204	153000	202716650	9760	9760	9760	9760	597
349	20250204	152900	196889930	9830	9830	9830	9830	0
350	20250204	152800	196889930	9830	9830	9830	9830	0
351	20250204	152700	196889930	9830	9830	9830	9830	0
352	20250204	152600	196889930	9830	9830	9830	9830	0
353	20250204	152500	196889930	9830	9830	9830	9830	0
354	20250204	152400	196889930	9830	9830	9830	9830	0
355	20250204	152300	196889930	9830	9830	9830	9830	0
356	20250204	152200	196889930	9830	9830	9830	9830	0
357	20250204	152100	196889930	9830	9830	9830	9830	0
358	20250204	152000	196889930	9830	9830	9830	9830	0
359	20250204	151900	196889930	9830	9830	9830	9830	0
360	20250204	151800	196889930	9830	9850	9850	9790	49
361	20250204	151700	196410080	9840	9850	9850	9840	6
362	20250204	151600	196351020	9860	9860	9870	9860	73
363	20250204	151500	195630930	9870	9870	9870	9870	0
364	20250204	151400	195630930	9870	9810	9870	9790	178
365	20250204	151300	193883400	9840	9840	9840	9840	0
366	20250204	151200	193883400	9840	9840	9840	9840	0
367	20250204	151100	193883400	9840	9840	9840	9840	0
368	20250204	151000	193883400	9840	9840	9840	9840	0
369	20250204	150900	193883400	9840	9780	9840	9780	202
370	20250204	150800	191902750	9830	9830	9830	9830	0
371	20250204	150700	191902750	9830	9830	9830	9830	0
372	20250204	150600	191902750	9830	9830	9830	9830	0
373	20250204	150500	191902750	9830	9830	9830	9830	230
374	20250204	150400	189641850	9770	9770	9770	9770	0
375	20250204	150300	189641850	9770	9780	9780	9770	139
376	20250204	150200	188282900	9780	9780	9780	9780	15
377	20250204	150100	188136200	9800	9800	9800	9800	92
378	20250204	150000	187234600	9800	9800	9800	9800	0
379	20250204	145900	187234600	9800	9800	9800	9800	45
380	20250204	145800	186793600	9890	9890	9890	9890	0
381	20250204	145700	186793600	9890	9890	9890	9890	0
382	20250204	145600	186793600	9890	9890	9890	9890	0
383	20250204	145500	186793600	9890	9890	9890	9890	0
384	20250204	145400	186793600	9890	9810	9890	9810	3
385	20250204	145300	186764090	9810	9810	9810	9810	0
386	20250204	145200	186764090	9810	9810	9810	9810	44
387	20250204	145100	186332450	9810	9810	9810	9810	0
388	20250204	145000	186332450	9810	9810	9810	9810	53
389	20250204	144900	185812520	9810	9810	9810	9810	0
390	20250204	144800	185812520	9810	9770	9810	9760	49
391	20250204	144700	185334030	9760	9760	9760	9760	0
392	20250204	144600	185334030	9760	9760	9760	9760	46
393	20250204	144500	184885070	9760	9760	9760	9760	0
394	20250204	144400	184885070	9760	9770	9770	9760	46
395	20250204	144300	184435910	9760	9760	9760	9760	0
396	20250204	144200	184435910	9760	9760	9760	9760	0
397	20250204	144100	184435910	9760	9760	9760	9760	45
398	20250204	144000	183996710	9760	9760	9760	9760	0
399	20250204	143900	183996710	9760	9770	9770	9760	46
400	20250204	143800	183547550	9760	9760	9760	9760	0
401	20250204	143700	183547550	9760	9760	9760	9760	46
402	20250204	143600	183098590	9760	9760	9760	9760	0
403	20250204	143500	183098590	9760	9760	9760	9760	46
404	20250204	143400	182649630	9760	9760	9760	9760	0
405	20250204	143300	182649630	9760	9760	9760	9760	46
406	20250204	143200	182200670	9760	9760	9760	9760	0
407	20250204	143100	182200670	9760	9760	9760	9760	0
408	20250204	143000	182200670	9760	9770	9770	9760	46
409	20250204	142900	181751510	9760	9760	9760	9760	0
410	20250204	142800	181751510	9760	9760	9760	9760	45
411	20250204	142700	181312310	9760	9760	9760	9760	0
412	20250204	142600	181312310	9760	9760	9760	9760	46
413	20250204	142500	180863350	9760	9760	9760	9760	92
414	20250204	142400	179965430	9730	9730	9730	9730	46
415	20250204	142300	179517850	9760	9760	9760	9760	0
416	20250204	142200	179517850	9760	9760	9760	9760	0
417	20250204	142100	179517850	9760	9760	9760	9760	0
418	20250204	142000	179517850	9760	9760	9760	9760	0
419	20250204	141900	179517850	9760	9760	9760	9760	0
420	20250204	141800	179517850	9760	9740	9760	9740	66
421	20250204	141700	178874200	9720	9720	9720	9710	96
422	20250204	141600	177941480	9720	9730	9730	9720	230
423	20250204	141500	175703630	9740	9760	9760	9740	433
424	20250204	141400	171482120	9760	9760	9760	9760	0
425	20250204	141300	171482120	9760	9760	9760	9760	92
426	20250204	141200	170584200	9760	9760	9760	9760	0
427	20250204	141100	170584200	9760	9820	9820	9760	11
428	20250204	141000	170476240	9820	9820	9820	9820	20
429	20250204	140900	170279840	9820	9820	9820	9820	0
430	20250204	140800	170279840	9820	9820	9820	9820	0
431	20250204	140700	170279840	9820	9820	9820	9820	20
432	20250204	140600	170083440	9820	9820	9820	9820	0
433	20250204	140500	170083440	9820	9820	9820	9820	0
434	20250204	140400	170083440	9820	9820	9820	9820	91
435	20250204	140300	169189820	9820	9760	9820	9760	19
436	20250204	140200	169004320	9760	9760	9760	9760	45
437	20250204	140100	168565120	9760	9760	9760	9760	0
438	20250204	140000	168565120	9760	9760	9760	9760	46
439	20250204	135900	168116160	9760	9760	9760	9760	0
440	20250204	135800	168116160	9760	9760	9760	9760	46
441	20250204	135700	167667200	9760	9760	9760	9760	0
442	20250204	135600	167667200	9760	9760	9760	9760	0
443	20250204	135500	167667200	9760	9760	9760	9760	46
444	20250204	135400	167218240	9760	9760	9760	9760	0
445	20250204	135300	167218240	9760	9760	9760	9760	46
446	20250204	135200	166769280	9760	9760	9760	9760	0
447	20250204	135100	166769280	9760	9760	9760	9760	46
448	20250204	135000	166320320	9760	9760	9760	9760	0
449	20250204	134900	166320320	9760	9770	9770	9760	45
450	20250204	134800	165881110	9760	9760	9760	9760	0
451	20250204	134700	165881110	9760	9760	9760	9760	92
452	20250204	134600	164983190	9760	9760	9760	9760	0
453	20250204	134500	164983190	9760	9760	9760	9760	0
454	20250204	134400	164983190	9760	9760	9760	9760	92
455	20250204	134300	164085270	9760	9760	9760	9760	196
456	20250204	134200	162172310	9760	9760	9760	9760	84
457	20250204	134100	161352470	9790	9790	9790	9790	0
458	20250204	134000	161352470	9790	9790	9790	9790	7
459	20250204	133900	161283940	9840	9840	9840	9840	0
460	20250204	133800	161283940	9840	9840	9840	9840	0
461	20250204	133700	161283940	9840	9840	9840	9840	0
462	20250204	133600	161283940	9840	9840	9840	9840	206
463	20250204	133500	159256900	9840	9840	9840	9840	0
464	20250204	133400	159256900	9840	9840	9840	9840	0
465	20250204	133300	159256900	9840	9840	9840	9840	0
466	20250204	133200	159256900	9840	9840	9840	9840	1
467	20250204	133100	159247060	9790	9770	9790	9770	215
468	20250204	133000	157145990	9770	9770	9770	9770	7
469	20250204	132900	157077600	9780	9780	9780	9780	51
470	20250204	132800	156578820	9780	9780	9780	9780	1
471	20250204	132700	156569040	9780	9790	9790	9780	18
472	20250204	132600	156392890	9800	9800	9800	9800	10
473	20250204	132500	156294890	9800	9800	9800	9800	18
474	20250204	132400	156118490	9800	9800	9800	9800	0
475	20250204	132300	156118490	9800	9810	9810	9800	12
476	20250204	132200	156000790	9850	9850	9850	9850	10
477	20250204	132100	155902290	9850	9850	9850	9850	0
478	20250204	132000	155902290	9850	9850	9850	9850	0
479	20250204	131900	155902290	9850	9850	9850	9850	0
480	20250204	131800	155902290	9850	9810	9850	9810	325
481	20250204	131700	152703240	9810	9810	9810	9810	1
482	20250204	131600	152693430	9780	9780	9780	9780	46
483	20250204	131500	152243550	9780	9810	9810	9780	51
484	20250204	131400	151743270	9810	9810	9810	9810	0
485	20250204	131300	151743270	9810	9810	9810	9810	1
486	20250204	131200	151733460	9770	9770	9770	9770	46
487	20250204	131100	151284040	9770	9770	9770	9770	0
488	20250204	131000	151284040	9770	9770	9770	9770	0
489	20250204	130900	151284040	9770	9760	9770	9760	174
490	20250204	130800	149584550	9760	9770	9770	9760	58
491	20250204	130700	149018090	9750	9770	9770	9750	223
492	20250204	130600	146839840	9770	9770	9770	9770	0
493	20250204	130500	146839840	9770	9790	9790	9770	513
494	20250204	130400	141819300	9790	9790	9790	9790	0
495	20250204	130300	141819300	9790	9800	9800	9790	22
496	20250204	130200	141603720	9840	9840	9840	9840	0
497	20250204	130100	141603720	9840	9840	9840	9840	0
498	20250204	130000	141603720	9840	9840	9840	9840	0
499	20250204	125900	141603720	9840	9840	9840	9840	1
500	20250204	125800	141593880	9850	9850	9850	9850	1
501	20250204	125700	141584030	9790	9790	9790	9790	0
502	20250204	125600	141584030	9790	9790	9790	9790	45
503	20250204	125500	141143480	9790	9820	9820	9790	1450
504	20250204	125400	126932030	9810	9810	9810	9810	92
505	20250204	125300	126029510	9810	9810	9810	9810	3
506	20250204	125200	126000080	9810	9810	9810	9810	184
507	20250204	125100	124195040	9800	9800	9800	9800	0
508	20250204	125000	124195040	9800	9830	9830	9800	685
509	20250204	124900	117467080	9840	9840	9840	9840	0
510	20250204	124800	117467080	9840	9840	9840	9840	0
511	20250204	124700	117467080	9840	9840	9840	9840	1
512	20250204	124600	117457240	9840	9840	9840	9840	0
513	20250204	124500	117457240	9840	9840	9840	9840	46
514	20250204	124400	117004600	9850	9850	9850	9850	0
515	20250204	124300	117004600	9850	9840	9850	9840	49
516	20250204	124200	116522430	9850	9850	9850	9850	0
517	20250204	124100	116522430	9850	9850	9850	9850	198
518	20250204	124000	114572130	9860	9860	9860	9860	0
519	20250204	123900	114572130	9860	9860	9860	9860	0
520	20250204	123800	114572130	9860	9860	9860	9860	0
521	20250204	123700	114572130	9860	9860	9860	9860	0
522	20250204	123600	114572130	9860	9860	9860	9860	45
523	20250204	123500	114128430	9860	9860	9860	9860	0
524	20250204	123400	114128430	9860	9860	9860	9860	551
525	20250204	123300	108695570	9860	9860	9860	9860	191
526	20250204	123200	106812310	9850	9860	9860	9850	90
527	20250204	123100	105925010	9860	9860	9860	9860	0
528	20250204	123000	105925010	9860	9860	9860	9860	52
529	20250204	122900	105412290	9920	9920	9920	9920	0
530	20250204	122800	105412290	9920	9920	9920	9920	0
531	20250204	122700	105412290	9920	9920	9920	9920	0
532	20250204	122600	105412290	9920	9920	9920	9920	0
533	20250204	122500	105412290	9920	9920	9920	9920	0
534	20250204	122400	105412290	9920	9910	9920	9910	20
535	20250204	122300	105213940	9870	9870	9870	9870	46
536	20250204	122200	104759920	9870	9870	9870	9870	0
537	20250204	122100	104759920	9870	9880	9880	9870	46
538	20250204	122000	104305730	9870	9870	9870	9870	0
539	20250204	121900	104305730	9870	9870	9870	9870	92
540	20250204	121800	103397690	9870	9870	9870	9870	0
541	20250204	121700	103397690	9870	9880	9880	9870	45
542	20250204	121600	102953490	9870	9870	9870	9870	0
543	20250204	121500	102953490	9870	9870	9870	9870	25
544	20250204	121400	102706740	9890	9890	9890	9890	21
545	20250204	121300	102499050	9880	9880	9880	9880	0
546	20250204	121200	102499050	9880	9890	9890	9880	166
547	20250204	121100	100858510	9890	9890	9890	9890	0
548	20250204	121000	100858510	9890	9890	9890	9890	92
549	20250204	120900	99948630	9890	9890	9890	9890	0
550	20250204	120800	99948630	9890	9890	9890	9890	45
551	20250204	120700	99503580	9940	9940	9940	9940	14
552	20250204	120600	99364420	9890	9890	9890	9890	46
553	20250204	120500	98909480	9950	9950	9950	9950	0
554	20250204	120400	98909480	9950	9950	9950	9950	0
555	20250204	120300	98909480	9950	9950	9950	9950	0
556	20250204	120200	98909480	9950	9950	9950	9950	0
557	20250204	120100	98909480	9950	9950	9950	9950	8
558	20250204	120000	98829880	9900	9900	9900	9900	0
559	20250204	115900	98829880	9900	9900	9900	9900	46
560	20250204	115800	98374480	9900	9900	9900	9900	0
561	20250204	115700	98374480	9900	9900	9900	9900	46
562	20250204	115600	97919080	9900	9900	9900	9900	46
563	20250204	115500	97463680	9900	9900	9900	9900	0
564	20250204	115400	97463680	9900	9900	9900	9900	0
565	20250204	115300	97463680	9900	9900	9900	9900	46
566	20250204	115200	97008280	9900	9900	9900	9900	0
567	20250204	115100	97008280	9900	9900	9900	9900	0
568	20250204	115000	97008280	9900	9890	9900	9890	95
569	20250204	114900	96067820	9900	9900	9900	9900	0
570	20250204	114800	96067820	9900	9900	9900	9900	0
571	20250204	114700	96067820	9900	9900	9900	9900	42
572	20250204	114600	95652020	9900	9900	9900	9900	0
573	20250204	114500	95652020	9900	9900	9900	9900	32
574	20250204	114400	95335220	9900	9900	9900	9900	60
575	20250204	114300	94741220	9900	9900	9900	9900	0
576	20250204	114200	94741220	9900	9900	9900	9900	0
577	20250204	114100	94741220	9900	9900	9900	9900	0
578	20250204	114000	94741220	9900	9900	9900	9900	0
579	20250204	113900	94741220	9900	9900	9900	9890	92
580	20250204	113800	93830880	9900	9900	9900	9900	0
581	20250204	113700	93830880	9900	9900	9900	9900	91
582	20250204	113600	92929980	9900	9900	9900	9900	0
583	20250204	113500	92929980	9900	9900	9900	9900	46
584	20250204	113400	92474580	9950	9950	9950	9950	0
585	20250204	113300	92474580	9950	9950	9950	9950	41
586	20250204	113200	92066630	9950	9950	9950	9950	0
587	20250204	113100	92066630	9950	9950	9950	9950	0
588	20250204	113000	92066630	9950	9950	9950	9950	8
589	20250204	112900	91987030	9900	9900	9900	9900	0
590	20250204	112800	91987030	9900	9900	9900	9900	46
591	20250204	112700	91531630	9900	9900	9900	9900	0
592	20250204	112600	91531630	9900	9900	9900	9900	46
593	20250204	112500	91076230	9900	9900	9900	9900	0
594	20250204	112400	91076230	9900	9900	9900	9900	45
595	20250204	112300	90630730	9900	9900	9900	9900	0
596	20250204	112200	90630730	9900	9900	9900	9900	92
597	20250204	112100	89719930	9900	9900	9900	9900	0
598	20250204	112000	89719930	9900	9900	9900	9900	92
599	20250204	111900	88809130	9900	9900	9900	9900	0
600	20250204	111800	88809130	9900	9900	9900	9900	46
601	20250204	111700	88353730	9950	9950	9950	9950	0
602	20250204	111600	88353730	9950	9950	9950	9950	0
603	20250204	111500	88353730	9950	9950	9950	9950	0
604	20250204	111400	88353730	9950	9950	9950	9950	0
605	20250204	111300	88353730	9950	9950	9950	9950	0
606	20250204	111200	88353730	9950	9950	9950	9950	14
607	20250204	111100	88214430	9900	9900	9900	9900	45
608	20250204	111000	87768930	9900	9900	9900	9900	0
609	20250204	110900	87768930	9900	9900	9900	9900	46
610	20250204	110800	87313530	9900	9900	9900	9900	0
611	20250204	110700	87313530	9900	9900	9900	9900	46
612	20250204	110600	86858130	9900	9900	9900	9900	0
613	20250204	110500	86858130	9900	9900	9900	9900	0
614	20250204	110400	86858130	9900	9910	9910	9900	46
615	20250204	110300	86402470	9900	9910	9910	9900	142
616	20250204	110200	84995570	9910	9910	9910	9910	0
617	20250204	110100	84995570	9910	9910	9910	9910	0
618	20250204	110000	84995570	9910	9910	9910	9910	0
619	20250204	105900	84995570	9910	9910	9910	9910	0
620	20250204	105800	84995570	9910	9910	9910	9910	45
621	20250204	105700	84549620	9910	9910	9910	9910	0
622	20250204	105600	84549620	9910	9910	9910	9910	56
623	20250204	105500	83994660	9910	9910	9910	9910	0
624	20250204	105400	83994660	9910	9910	9910	9910	23
625	20250204	105300	83766730	9910	9910	9910	9910	45
626	20250204	105200	83320780	9910	9910	9910	9910	18
627	20250204	105100	83142400	9910	9920	9920	9910	46
628	20250204	105000	82686530	9910	9910	9910	9910	0
629	20250204	104900	82686530	9910	9910	9910	9910	91
630	20250204	104800	81784720	9910	9910	9910	9910	0
631	20250204	104700	81784720	9910	9910	9910	9910	95
632	20250204	104600	80843270	9910	9910	9910	9910	0
633	20250204	104500	80843270	9910	9910	9910	9910	12
634	20250204	104400	80724350	9920	9920	9920	9920	0
635	20250204	104300	80724350	9920	9920	9920	9920	0
636	20250204	104200	80724350	9920	9920	9920	9920	0
637	20250204	104100	80724350	9920	9920	9920	9920	20
638	20250204	104000	80525950	9920	9920	9920	9920	22
639	20250204	103900	80307710	9920	9920	9920	9920	0
640	20250204	103800	80307710	9920	9930	9930	9920	346
641	20250204	103700	76874930	9930	9930	9930	9930	46
642	20250204	103600	76418150	9930	9930	9930	9930	0
643	20250204	103500	76418150	9930	9930	9930	9930	0
644	20250204	103400	76418150	9930	9930	9930	9920	103
645	20250204	103300	75395470	9930	9930	9930	9930	0
646	20250204	103200	75395470	9930	9930	9930	9930	0
647	20250204	103100	75395470	9930	9930	9930	9930	45
648	20250204	103000	74948620	9930	9930	9930	9930	0
649	20250204	102900	74948620	9930	9930	9930	9930	46
650	20250204	102800	74491840	9970	9970	9970	9970	0
651	20250204	102700	74491840	9970	9980	9980	9970	214
652	20250204	102600	72357260	9970	9970	9970	9970	0
653	20250204	102500	72357260	9970	9970	9970	9970	10
654	20250204	102400	72257560	9990	9990	9990	9990	20
655	20250204	102300	72057760	9990	9990	9990	9990	15
656	20250204	102200	71907910	10000	10000	10000	10000	0
657	20250204	102100	71907910	10000	9990	10000	9990	102
658	20250204	102000	70888920	9990	9990	9990	9990	0
659	20250204	101900	70888920	9990	9990	9990	9990	0
660	20250204	101800	70888920	9990	10000	10000	9990	39
661	20250204	101700	70499070	10040	10040	10040	10040	0
662	20250204	101600	70499070	10040	10040	10040	10040	0
663	20250204	101500	70499070	10040	10040	10040	10040	0
664	20250204	101400	70499070	10040	10040	10040	10040	15
665	20250204	101300	70348470	10040	10040	10040	10040	7
666	20250204	101200	70278190	9990	9990	9990	9990	92
667	20250204	101100	69359110	9990	9990	9990	9990	1
668	20250204	101000	69349120	9990	9990	9990	9990	91
669	20250204	100900	68440030	9990	9990	9990	9990	0
670	20250204	100800	68440030	9990	9990	9990	9990	0
671	20250204	100700	68440030	9990	9990	9990	9990	22
672	20250204	100600	68220250	10050	10050	10050	10050	0
673	20250204	100500	68220250	10050	10050	10050	10050	82
674	20250204	100400	67396150	10050	10050	10050	10050	0
675	20250204	100300	67396150	10050	10050	10050	10050	0
676	20250204	100200	67396150	10050	10050	10050	10050	7
677	20250204	100100	67325800	10050	9990	10050	9990	34
678	20250204	100000	66986080	10050	10050	10050	10050	0
679	20250204	095900	66986080	10050	9990	10050	9990	105
680	20250204	095800	65936350	9990	9990	9990	9990	0
681	20250204	095700	65936350	9990	9990	9990	9990	0
682	20250204	095600	65936350	9990	9990	9990	9990	23
683	20250204	095500	65706580	10050	10050	10050	10050	0
684	20250204	095400	65706580	10050	10050	10050	10050	0
685	20250204	095300	65706580	10050	10050	10050	10050	30
686	20250204	095200	65405080	9990	9990	9990	9990	46
687	20250204	095100	64945540	10050	10050	10050	10050	37
688	20250204	095000	64573690	10000	10050	10050	10000	2
689	20250204	094900	64553640	10050	10050	10050	10050	0
690	20250204	094800	64553640	10050	10050	10050	10050	46
691	20250204	094700	64091340	10160	10160	10160	10160	3
692	20250204	094600	64060860	10050	10040	10050	10040	76
693	20250204	094500	63297520	9980	10100	10100	9980	361
694	20250204	094400	59662360	10170	10170	10170	10170	0
695	20250204	094300	59662360	10170	10170	10170	10170	0
696	20250204	094200	59662360	10170	10100	10170	10100	34
697	20250204	094100	59317980	10170	10120	10170	10120	15
698	20250204	094000	59165480	10170	10170	10170	10170	20
699	20250204	093900	58962080	10170	10200	10200	10170	1986
700	20250204	093800	38764400	10170	10160	10170	10160	62
701	20250204	093700	38133870	10170	10170	10170	10170	0
702	20250204	093600	38133870	10170	10170	10170	10170	7
703	20250204	093500	38062680	10100	10100	10100	10100	2
704	20250204	093400	38042480	10150	10160	10160	10150	309
705	20250204	093300	34906110	10150	10130	10150	10130	377
706	20250204	093200	31079800	10120	10080	10120	10080	262
707	20250204	093100	28429830	10080	10080	10080	10080	17
708	20250204	093000	28258470	10060	10060	10060	10060	1
709	20250204	092900	28248410	10050	10000	10050	10000	1497
710	20250204	092800	13274640	10000	10000	10000	10000	110
711	20250204	092700	12174640	10000	10000	10000	10000	0
712	20250204	092600	12174640	10000	10000	10000	10000	9
713	20250204	092500	12084640	9940	9940	9940	9940	0
714	20250204	092400	12084640	9940	9990	10000	9940	11
715	20250204	092300	11974740	10000	9950	10000	9950	9
716	20250204	092200	11884900	9950	9950	9950	9950	0
717	20250204	092100	11884900	9950	9950	9950	9950	0
718	20250204	092000	11884900	9950	9950	9950	9950	0
719	20250204	091900	11884900	9950	9950	9950	9950	2
720	20250204	091800	11865000	9950	9950	9950	9950	0
721	20250204	091700	11865000	9950	9950	9950	9950	30
722	20250204	091600	11566500	9930	9930	9930	9930	23
723	20250204	091500	11338110	9920	9920	9920	9920	0
724	20250204	091400	11338110	9920	9920	9920	9920	2
725	20250204	091300	11318270	9910	9910	9910	9910	2
726	20250204	091200	11298450	9910	9910	9910	9910	0
727	20250204	091100	11298450	9910	9910	9910	9910	2
728	20250204	091000	11278630	9830	9830	9830	9830	4
729	20250204	090900	11239310	9820	9830	9830	9820	100
730	20250204	090800	10257290	9920	9920	9920	9920	0
731	20250204	090700	10257290	9920	9920	9920	9920	0
732	20250204	090600	10257290	9920	9920	9920	9920	0
733	20250204	090500	10257290	9920	9920	9920	9920	32
734	20250204	090400	9939850	9930	9930	9930	9930	0
735	20250204	090300	9939850	9930	9930	9930	9930	0
736	20250204	090200	9939850	9930	9930	9930	9930	0
737	20250204	090100	9939850	9930	9930	9930	9930	0
738	20250204	090000	9939850	9930	9920	9930	9920	1002