KissMeData/336680/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211000	364882170	9360	9360	9360	9360	48
3	20250204	210900	364882170	9360	9360	9360	9360	0
4	20250204	210800	364882170	9360	9360	9360	9360	0
5	20250204	210700	364882170	9360	9360	9360	9360	0
6	20250204	210600	364882170	9360	9360	9360	9360	0
7	20250204	210500	364882170	9360	9360	9360	9360	0
8	20250204	210400	364882170	9360	9360	9360	9360	0
9	20250204	210300	364882170	9360	9360	9360	9360	0
10	20250204	210200	364882170	9360	9360	9360	9360	0
11	20250204	210100	364882170	9360	9360	9360	9360	0
12	20250204	210000	364882170	9360	9360	9360	9360	0
13	20250204	205900	364882170	9360	9360	9360	9360	0
14	20250204	205800	364882170	9360	9360	9360	9360	0
15	20250204	205700	364882170	9360	9360	9360	9360	0
16	20250204	205600	364882170	9360	9360	9360	9360	0
17	20250204	205500	364882170	9360	9360	9360	9360	0
18	20250204	205400	364882170	9360	9360	9360	9360	0
19	20250204	205300	364882170	9360	9360	9360	9360	0
20	20250204	205200	364882170	9360	9360	9360	9360	0
21	20250204	205100	364882170	9360	9360	9360	9360	0
22	20250204	205000	364882170	9360	9360	9360	9360	0
23	20250204	204900	364882170	9360	9360	9360	9360	0
24	20250204	204800	364882170	9360	9360	9360	9360	0
25	20250204	204700	364882170	9360	9360	9360	9360	0
26	20250204	204600	364882170	9360	9360	9360	9360	0
27	20250204	204500	364882170	9360	9360	9360	9360	0
28	20250204	204400	364882170	9360	9360	9360	9360	0
29	20250204	204300	364882170	9360	9360	9360	9360	0
30	20250204	204200	364882170	9360	9360	9360	9360	0
31	20250204	204100	364882170	9360	9360	9360	9360	0
32	20250204	204000	364882170	9360	9360	9360	9360	48
33	20250204	203900	364882170	9360	9360	9360	9360	0
34	20250204	203800	364882170	9360	9360	9360	9360	0
35	20250204	203700	364882170	9360	9360	9360	9360	0
36	20250204	203600	364882170	9360	9360	9360	9360	0
37	20250204	203500	364882170	9360	9360	9360	9360	0
38	20250204	203400	364882170	9360	9360	9360	9360	0
39	20250204	203300	364882170	9360	9360	9360	9360	0
40	20250204	203200	364882170	9360	9360	9360	9360	0
41	20250204	203100	364882170	9360	9360	9360	9360	0
42	20250204	203000	364882170	9360	9360	9360	9360	0
43	20250204	202900	364882170	9360	9360	9360	9360	0
44	20250204	202800	364882170	9360	9360	9360	9360	0
45	20250204	202700	364882170	9360	9360	9360	9360	0
46	20250204	202600	364882170	9360	9360	9360	9360	0
47	20250204	202500	364882170	9360	9360	9360	9360	0
48	20250204	202400	364882170	9360	9360	9360	9360	0
49	20250204	202300	364882170	9360	9360	9360	9360	0
50	20250204	202200	364882170	9360	9360	9360	9360	0
51	20250204	202100	364882170	9360	9360	9360	9360	0
52	20250204	202000	364882170	9360	9360	9360	9360	0
53	20250204	201900	364882170	9360	9360	9360	9360	0
54	20250204	201800	364882170	9360	9360	9360	9360	0
55	20250204	201700	364882170	9360	9360	9360	9360	0
56	20250204	201600	364882170	9360	9360	9360	9360	0
57	20250204	201500	364882170	9360	9360	9360	9360	0
58	20250204	201400	364882170	9360	9360	9360	9360	0
59	20250204	201300	364882170	9360	9360	9360	9360	0
60	20250204	201200	364882170	9360	9360	9360	9360	0
61	20250204	201100	364882170	9360	9360	9360	9360	0
62	20250204	201000	364882170	9360	9360	9360	9360	48
63	20250204	200900	364882170	9360	9360	9360	9360	0
64	20250204	200800	364882170	9360	9360	9360	9360	0
65	20250204	200700	364882170	9360	9360	9360	9360	0
66	20250204	200600	364882170	9360	9360	9360	9360	0
67	20250204	200500	364882170	9360	9360	9360	9360	0
68	20250204	200400	364882170	9360	9360	9360	9360	0
69	20250204	200300	364882170	9360	9360	9360	9360	0
70	20250204	200200	364882170	9360	9360	9360	9360	0
71	20250204	200100	364882170	9360	9360	9360	9360	0
72	20250204	200000	364882170	9360	9360	9360	9360	0
73	20250204	195900	364882170	9360	9360	9360	9360	0
74	20250204	195800	364882170	9360	9360	9360	9360	0
75	20250204	195700	364882170	9360	9360	9360	9360	0
76	20250204	195600	364882170	9360	9360	9360	9360	0
77	20250204	195500	364882170	9360	9360	9360	9360	0
78	20250204	195400	364882170	9360	9360	9360	9360	0
79	20250204	195300	364882170	9360	9360	9360	9360	0
80	20250204	195200	364882170	9360	9360	9360	9360	0
81	20250204	195100	364882170	9360	9360	9360	9360	0
82	20250204	195000	364882170	9360	9360	9360	9360	0
83	20250204	194900	364882170	9360	9360	9360	9360	0
84	20250204	194800	364882170	9360	9360	9360	9360	0
85	20250204	194700	364882170	9360	9360	9360	9360	0
86	20250204	194600	364882170	9360	9360	9360	9360	0
87	20250204	194500	364882170	9360	9360	9360	9360	0
88	20250204	194400	364882170	9360	9360	9360	9360	0
89	20250204	194300	364882170	9360	9360	9360	9360	0
90	20250204	194200	364882170	9360	9360	9360	9360	0
91	20250204	194100	364882170	9360	9360	9360	9360	0
92	20250204	194000	364882170	9360	9360	9360	9360	48
93	20250204	193900	364882170	9360	9360	9360	9360	0
94	20250204	193800	364882170	9360	9360	9360	9360	0
95	20250204	193700	364882170	9360	9360	9360	9360	0
96	20250204	193600	364882170	9360	9360	9360	9360	0
97	20250204	193500	364882170	9360	9360	9360	9360	0
98	20250204	193400	364882170	9360	9360	9360	9360	0
99	20250204	193300	364882170	9360	9360	9360	9360	0
100	20250204	193200	364882170	9360	9360	9360	9360	0
101	20250204	193100	364882170	9360	9360	9360	9360	0
102	20250204	193000	364882170	9360	9360	9360	9360	0
103	20250204	192900	364882170	9360	9360	9360	9360	0
104	20250204	192800	364882170	9360	9360	9360	9360	0
105	20250204	192700	364882170	9360	9360	9360	9360	0
106	20250204	192600	364882170	9360	9360	9360	9360	0
107	20250204	192500	364882170	9360	9360	9360	9360	0
108	20250204	192400	364882170	9360	9360	9360	9360	0
109	20250204	192300	364882170	9360	9360	9360	9360	0
110	20250204	192200	364882170	9360	9360	9360	9360	0
111	20250204	192100	364882170	9360	9360	9360	9360	0
112	20250204	192000	364882170	9360	9360	9360	9360	0
113	20250204	191900	364882170	9360	9360	9360	9360	0
114	20250204	191800	364882170	9360	9360	9360	9360	0
115	20250204	191700	364882170	9360	9360	9360	9360	0
116	20250204	191600	364882170	9360	9360	9360	9360	0
117	20250204	191500	364882170	9360	9360	9360	9360	0
118	20250204	191400	364882170	9360	9360	9360	9360	0
119	20250204	191300	364882170	9360	9360	9360	9360	0
120	20250204	191200	364882170	9360	9360	9360	9360	0
121	20250204	191100	364882170	9360	9360	9360	9360	0
122	20250204	191000	364882170	9360	9360	9360	9360	48
123	20250204	190900	364882170	9360	9360	9360	9360	0
124	20250204	190800	364882170	9360	9360	9360	9360	0
125	20250204	190700	364882170	9360	9360	9360	9360	0
126	20250204	190600	364882170	9360	9360	9360	9360	0
127	20250204	190500	364882170	9360	9360	9360	9360	0
128	20250204	190400	364882170	9360	9360	9360	9360	0
129	20250204	190300	364882170	9360	9360	9360	9360	0
130	20250204	190200	364882170	9360	9360	9360	9360	0
131	20250204	190100	364882170	9360	9360	9360	9360	0
132	20250204	190000	364882170	9360	9360	9360	9360	0
133	20250204	185900	364882170	9360	9360	9360	9360	0
134	20250204	185800	364882170	9360	9360	9360	9360	0
135	20250204	185700	364882170	9360	9360	9360	9360	0
136	20250204	185600	364882170	9360	9360	9360	9360	0
137	20250204	185500	364882170	9360	9360	9360	9360	0
138	20250204	185400	364882170	9360	9360	9360	9360	0
139	20250204	185300	364882170	9360	9360	9360	9360	0
140	20250204	185200	364882170	9360	9360	9360	9360	0
141	20250204	185100	364882170	9360	9360	9360	9360	0
142	20250204	185000	364882170	9360	9360	9360	9360	0
143	20250204	184900	364882170	9360	9360	9360	9360	0
144	20250204	184800	364882170	9360	9360	9360	9360	0
145	20250204	184700	364882170	9360	9360	9360	9360	0
146	20250204	184600	364882170	9360	9360	9360	9360	0
147	20250204	184500	364882170	9360	9360	9360	9360	0
148	20250204	184400	364882170	9360	9360	9360	9360	0
149	20250204	184300	364882170	9360	9360	9360	9360	0
150	20250204	184200	364882170	9360	9360	9360	9360	0
151	20250204	184100	364882170	9360	9360	9360	9360	0
152	20250204	184000	364882170	9360	9360	9360	9360	48
153	20250204	183900	364882170	9360	9360	9360	9360	0
154	20250204	183800	364882170	9360	9360	9360	9360	0
155	20250204	183700	364882170	9360	9360	9360	9360	0
156	20250204	183600	364882170	9360	9360	9360	9360	0
157	20250204	183500	364882170	9360	9360	9360	9360	0
158	20250204	183400	364882170	9360	9360	9360	9360	0
159	20250204	183300	364882170	9360	9360	9360	9360	0
160	20250204	183200	364882170	9360	9360	9360	9360	0
161	20250204	183100	364882170	9360	9360	9360	9360	0
162	20250204	183000	364882170	9360	9360	9360	9360	0
163	20250204	182900	364882170	9360	9360	9360	9360	0
164	20250204	182800	364882170	9360	9360	9360	9360	0
165	20250204	182700	364882170	9360	9360	9360	9360	0
166	20250204	182600	364882170	9360	9360	9360	9360	0
167	20250204	182500	364882170	9360	9360	9360	9360	0
168	20250204	182400	364882170	9360	9360	9360	9360	0
169	20250204	182300	364882170	9360	9360	9360	9360	0
170	20250204	182200	364882170	9360	9360	9360	9360	0
171	20250204	182100	364882170	9360	9360	9360	9360	0
172	20250204	182000	364882170	9360	9360	9360	9360	0
173	20250204	181900	364882170	9360	9360	9360	9360	0
174	20250204	181800	364882170	9360	9360	9360	9360	0
175	20250204	181700	364882170	9360	9360	9360	9360	0
176	20250204	181600	364882170	9360	9360	9360	9360	0
177	20250204	181500	364882170	9360	9360	9360	9360	0
178	20250204	181400	364882170	9360	9360	9360	9360	0
179	20250204	181300	364882170	9360	9360	9360	9360	0
180	20250204	181200	364882170	9360	9360	9360	9360	0
181	20250204	181100	364882170	9360	9360	9360	9360	0
182	20250204	181000	364882170	9360	9360	9360	9360	48
183	20250204	180900	364882170	9360	9360	9360	9360	0
184	20250204	180800	364882170	9360	9360	9360	9360	0
185	20250204	180700	364882170	9360	9360	9360	9360	0
186	20250204	180600	364882170	9360	9360	9360	9360	0
187	20250204	180500	364882170	9360	9360	9360	9360	0
188	20250204	180400	364882170	9360	9360	9360	9360	0
189	20250204	180300	364882170	9360	9360	9360	9360	0
190	20250204	180200	364882170	9360	9360	9360	9360	0
191	20250204	180100	364882170	9360	9360	9360	9360	0
192	20250204	180000	364882170	9360	9360	9360	9360	0
193	20250204	175900	364882170	9360	9360	9360	9360	0
194	20250204	175800	364882170	9360	9360	9360	9360	0
195	20250204	175700	364882170	9360	9360	9360	9360	0
196	20250204	175600	364882170	9360	9360	9360	9360	0
197	20250204	175500	364882170	9360	9360	9360	9360	0
198	20250204	175400	364882170	9360	9360	9360	9360	0
199	20250204	175300	364882170	9360	9360	9360	9360	0
200	20250204	175200	364882170	9360	9360	9360	9360	0
201	20250204	175100	364882170	9360	9360	9360	9360	0
202	20250204	175000	364882170	9360	9360	9360	9360	0
203	20250204	174900	364882170	9360	9360	9360	9360	0
204	20250204	174800	364882170	9360	9360	9360	9360	0
205	20250204	174700	364882170	9360	9360	9360	9360	0
206	20250204	174600	364882170	9360	9360	9360	9360	0
207	20250204	174500	364882170	9360	9360	9360	9360	0
208	20250204	174400	364882170	9360	9360	9360	9360	0
209	20250204	174300	364882170	9360	9360	9360	9360	0
210	20250204	174200	364882170	9360	9360	9360	9360	0
211	20250204	174100	364882170	9360	9360	9360	9360	0
212	20250204	174000	364882170	9360	9360	9360	9360	48
213	20250204	173900	364882170	9360	9360	9360	9360	0
214	20250204	173800	364882170	9360	9360	9360	9360	0
215	20250204	173700	364882170	9360	9360	9360	9360	0
216	20250204	173600	364882170	9360	9360	9360	9360	0
217	20250204	173500	364882170	9360	9360	9360	9360	0
218	20250204	173400	364882170	9360	9360	9360	9360	0
219	20250204	173300	364882170	9360	9360	9360	9360	0
220	20250204	173200	364882170	9360	9360	9360	9360	0
221	20250204	173100	364882170	9360	9360	9360	9360	0
222	20250204	173000	364882170	9360	9360	9360	9360	0
223	20250204	172900	364882170	9360	9360	9360	9360	0
224	20250204	172800	364882170	9360	9360	9360	9360	0
225	20250204	172700	364882170	9360	9360	9360	9360	0
226	20250204	172600	364882170	9360	9360	9360	9360	0
227	20250204	172500	364882170	9360	9360	9360	9360	0
228	20250204	172400	364882170	9360	9360	9360	9360	0
229	20250204	172300	364882170	9360	9360	9360	9360	0
230	20250204	172200	364882170	9360	9360	9360	9360	0
231	20250204	172100	364882170	9360	9360	9360	9360	0
232	20250204	172000	364882170	9360	9360	9360	9360	0
233	20250204	171900	364882170	9360	9360	9360	9360	0
234	20250204	171800	364882170	9360	9360	9360	9360	0
235	20250204	171700	364882170	9360	9360	9360	9360	0
236	20250204	171600	364882170	9360	9360	9360	9360	0
237	20250204	171500	364882170	9360	9360	9360	9360	0
238	20250204	171400	364882170	9360	9360	9360	9360	0
239	20250204	171300	364882170	9360	9360	9360	9360	0
240	20250204	171200	364882170	9360	9360	9360	9360	0
241	20250204	171100	364882170	9360	9360	9360	9360	0
242	20250204	171000	364882170	9360	9360	9360	9360	48
243	20250204	170900	364882170	9360	9360	9360	9360	0
244	20250204	170800	364882170	9360	9360	9360	9360	0
245	20250204	170700	364882170	9360	9360	9360	9360	0
246	20250204	170600	364882170	9360	9360	9360	9360	0
247	20250204	170500	364882170	9360	9360	9360	9360	0
248	20250204	170400	364882170	9360	9360	9360	9360	0
249	20250204	170300	364882170	9360	9360	9360	9360	0
250	20250204	170200	364882170	9360	9360	9360	9360	0
251	20250204	170100	364882170	9360	9360	9360	9360	0
252	20250204	170000	364882170	9360	9360	9360	9360	0
253	20250204	165900	364882170	9360	9360	9360	9360	0
254	20250204	165800	364882170	9360	9360	9360	9360	0
255	20250204	165700	364882170	9360	9360	9360	9360	0
256	20250204	165600	364882170	9360	9360	9360	9360	0
257	20250204	165500	364882170	9360	9360	9360	9360	0
258	20250204	165400	364882170	9360	9360	9360	9360	0
259	20250204	165300	364882170	9360	9360	9360	9360	0
260	20250204	165200	364882170	9360	9360	9360	9360	0
261	20250204	165100	364882170	9360	9360	9360	9360	0
262	20250204	165000	364882170	9360	9360	9360	9360	0
263	20250204	164900	364882170	9360	9360	9360	9360	0
264	20250204	164800	364882170	9360	9360	9360	9360	0
265	20250204	164700	364882170	9360	9360	9360	9360	0
266	20250204	164600	364882170	9360	9360	9360	9360	0
267	20250204	164500	364882170	9360	9360	9360	9360	0
268	20250204	164400	364882170	9360	9360	9360	9360	0
269	20250204	164300	364882170	9360	9360	9360	9360	0
270	20250204	164200	364882170	9360	9360	9360	9360	0
271	20250204	164100	364882170	9360	9360	9360	9360	0
272	20250204	164000	364882170	9360	9360	9360	9360	48
273	20250204	163900	364882170	9360	9360	9360	9360	0
274	20250204	163800	364882170	9360	9360	9360	9360	0
275	20250204	163700	364882170	9360	9360	9360	9360	0
276	20250204	163600	364882170	9360	9360	9360	9360	0
277	20250204	163500	364882170	9360	9360	9360	9360	0
278	20250204	163400	364882170	9360	9360	9360	9360	0
279	20250204	163300	364882170	9360	9360	9360	9360	0
280	20250204	163200	364882170	9360	9360	9360	9360	0
281	20250204	163100	364882170	9360	9360	9360	9360	0
282	20250204	163000	364882170	9360	9360	9360	9360	0
283	20250204	162900	364882170	9360	9360	9360	9360	0
284	20250204	162800	364882170	9360	9360	9360	9360	0
285	20250204	162700	364882170	9360	9360	9360	9360	0
286	20250204	162600	364882170	9360	9360	9360	9360	0
287	20250204	162500	364882170	9360	9360	9360	9360	0
288	20250204	162400	364882170	9360	9360	9360	9360	0
289	20250204	162300	364882170	9360	9360	9360	9360	0
290	20250204	162200	364882170	9360	9360	9360	9360	0
291	20250204	162100	364882170	9360	9360	9360	9360	0
292	20250204	162000	364882170	9360	9360	9360	9360	0
293	20250204	161900	364882170	9360	9360	9360	9360	0
294	20250204	161800	364882170	9360	9360	9360	9360	0
295	20250204	161700	364882170	9360	9360	9360	9360	0
296	20250204	161600	364882170	9360	9360	9360	9360	0
297	20250204	161500	364882170	9360	9360	9360	9360	0
298	20250204	161400	364882170	9360	9360	9360	9360	0
299	20250204	161300	364882170	9360	9360	9360	9360	0
300	20250204	161200	364882170	9360	9360	9360	9360	0
301	20250204	161100	364882170	9360	9360	9360	9360	0
302	20250204	161000	364882170	9360	9360	9360	9360	48
303	20250204	160900	364882170	9360	9360	9360	9360	0
304	20250204	160800	364882170	9360	9360	9360	9360	0
305	20250204	160700	364882170	9360	9360	9360	9360	0
306	20250204	160600	364882170	9360	9360	9360	9360	0
307	20250204	160500	364882170	9360	9360	9360	9360	0
308	20250204	160400	364882170	9360	9360	9360	9360	0
309	20250204	160300	364882170	9360	9360	9360	9360	0
310	20250204	160200	364882170	9360	9360	9360	9360	0
311	20250204	160100	364882170	9360	9360	9360	9360	0
312	20250204	160000	364882170	9360	9360	9360	9360	0
313	20250204	155900	364882170	9360	9360	9360	9360	0
314	20250204	155800	364882170	9360	9360	9360	9360	0
315	20250204	155700	364882170	9360	9360	9360	9360	0
316	20250204	155600	364882170	9360	9360	9360	9360	0
317	20250204	155500	364882170	9360	9360	9360	9360	0
318	20250204	155400	364882170	9360	9360	9360	9360	0
319	20250204	155300	364882170	9360	9360	9360	9360	0
320	20250204	155200	364882170	9360	9360	9360	9360	0
321	20250204	155100	364882170	9360	9360	9360	9360	0
322	20250204	155000	364882170	9360	9360	9360	9360	0
323	20250204	154900	364882170	9360	9360	9360	9360	0
324	20250204	154800	364882170	9360	9360	9360	9360	0
325	20250204	154700	364882170	9360	9360	9360	9360	0
326	20250204	154600	364882170	9360	9360	9360	9360	0
327	20250204	154500	364882170	9360	9360	9360	9360	0
328	20250204	154400	364882170	9360	9360	9360	9360	0
329	20250204	154300	364882170	9360	9360	9360	9360	0
330	20250204	154200	364882170	9360	9360	9360	9360	0
331	20250204	154100	364882170	9360	9360	9360	9360	0
332	20250204	154000	364882170	9360	9360	9360	9360	48
333	20250204	153900	364882170	9360	9360	9360	9360	0
334	20250204	153800	364882170	9360	9360	9360	9360	0
335	20250204	153700	364882170	9360	9360	9360	9360	0
336	20250204	153600	364882170	9360	9360	9360	9360	0
337	20250204	153500	364882170	9360	9360	9360	9360	0
338	20250204	153400	364882170	9360	9360	9360	9360	0
339	20250204	153300	364882170	9360	9360	9360	9360	0
340	20250204	153200	364882170	9360	9360	9360	9360	0
341	20250204	153100	364882170	9360	9360	9360	9360	0
342	20250204	153000	364882170	9360	9360	9360	9360	48
343	20250204	152900	364432890	9260	9260	9260	9260	0
344	20250204	152800	364432890	9260	9260	9260	9260	0
345	20250204	152700	364432890	9260	9260	9260	9260	0
346	20250204	152600	364432890	9260	9260	9260	9260	0
347	20250204	152500	364432890	9260	9260	9260	9260	0
348	20250204	152400	364432890	9260	9260	9260	9260	0
349	20250204	152300	364432890	9260	9260	9260	9260	0
350	20250204	152200	364432890	9260	9260	9260	9260	0
351	20250204	152100	364432890	9260	9260	9260	9260	0
352	20250204	152000	364432890	9260	9260	9260	9260	0
353	20250204	151900	364432890	9260	9310	9310	9260	124
354	20250204	151800	363280160	9310	9310	9310	9260	739
355	20250204	151700	356419620	9300	9320	9330	9300	7
356	20250204	151600	356354470	9320	9340	9350	9290	565
357	20250204	151500	351096320	9340	9340	9340	9340	0
358	20250204	151400	351096320	9340	9340	9340	9340	2
359	20250204	151300	351077640	9320	9320	9320	9320	9
360	20250204	151200	350993760	9350	9320	9350	9320	17
361	20250204	151100	350834860	9340	9330	9340	9330	14
362	20250204	151000	350704110	9330	9320	9330	9320	130
363	20250204	150900	349492320	9330	9330	9330	9330	14
364	20250204	150800	349361700	9340	9340	9340	9340	1
365	20250204	150700	349352360	9290	9330	9330	9290	179
366	20250204	150600	347687010	9340	9340	9340	9340	15
367	20250204	150500	347546910	9340	9340	9340	9340	2
368	20250204	150400	347528230	9350	9350	9350	9350	0
369	20250204	150300	347528230	9350	9300	9350	9300	260
370	20250204	150200	345100920	9310	9300	9310	9290	75
371	20250204	150100	344404060	9280	9300	9310	9280	855
372	20250204	150000	336460780	9330	9350	9350	9330	15
373	20250204	145900	336320630	9350	9360	9360	9300	3012
374	20250204	145800	308274350	9350	9350	9350	9350	1
375	20250204	145700	308265000	9350	9340	9350	9340	16
376	20250204	145600	308115450	9350	9350	9350	9350	45
377	20250204	145500	307694700	9370	9330	9380	9320	4914
378	20250204	145400	261870570	9370	9370	9370	9370	0
379	20250204	145300	261870570	9370	9360	9370	9360	120
380	20250204	145200	260747210	9360	9330	9360	9330	26
381	20250204	145100	260503910	9330	9350	9350	9330	2
382	20250204	145000	260485230	9350	9330	9360	9330	15
383	20250204	144900	260344910	9330	9350	9350	9330	3
384	20250204	144800	260316890	9350	9350	9350	9350	10
385	20250204	144700	260223390	9360	9370	9370	9350	100
386	20250204	144600	259287940	9370	9370	9370	9320	1223
387	20250204	144500	247868790	9370	9370	9370	9360	3
388	20250204	144400	247840690	9360	9360	9360	9350	159
389	20250204	144300	246352470	9360	9360	9370	9360	184
390	20250204	144200	244630060	9370	9370	9370	9370	14
391	20250204	144100	244498880	9380	9370	9380	9370	127
392	20250204	144000	243308710	9370	9380	9380	9370	21
393	20250204	143900	243111840	9390	9390	9390	9390	1
394	20250204	143800	243102450	9390	9390	9390	9390	0
395	20250204	143700	243102450	9390	9390	9390	9370	110
396	20250204	143600	242071120	9400	9390	9400	9390	2
397	20250204	143500	242052330	9390	9390	9390	9390	1
398	20250204	143400	242042940	9410	9380	9410	9380	12
399	20250204	143300	241930050	9390	9390	9390	9390	0
400	20250204	143200	241930050	9390	9390	9390	9390	2
401	20250204	143100	241911270	9440	9380	9440	9380	11
402	20250204	143000	241807880	9440	9440	9440	9440	0
403	20250204	142900	241807880	9440	9380	9440	9380	33
404	20250204	142800	241497050	9400	9360	9400	9360	34
405	20250204	142700	241178430	9380	9400	9400	9370	306
406	20250204	142600	238307540	9400	9400	9400	9400	1
407	20250204	142500	238298140	9410	9410	9410	9410	25
408	20250204	142400	238062890	9400	9400	9400	9400	10
409	20250204	142300	237968890	9400	9400	9400	9400	0
410	20250204	142200	237968890	9400	9400	9400	9400	3
411	20250204	142100	237940690	9400	9390	9400	9390	13
412	20250204	142000	237818500	9390	9400	9400	9390	12
413	20250204	141900	237705710	9390	9420	9420	9390	238
414	20250204	141800	235469730	9400	9410	9410	9400	107
415	20250204	141700	234463920	9410	9420	9420	9410	106
416	20250204	141600	233466450	9420	9420	9420	9420	1
417	20250204	141500	233457030	9420	9420	9420	9410	13
418	20250204	141400	233334580	9420	9410	9430	9410	8
419	20250204	141300	233259220	9410	9420	9420	9410	108
420	20250204	141200	232242820	9420	9430	9430	9420	19
421	20250204	141100	232063700	9420	9420	9420	9420	6
422	20250204	141000	232007180	9420	9420	9420	9420	3
423	20250204	140900	231978920	9410	9430	9430	9410	829
424	20250204	140800	224170830	9430	9460	9460	9430	47
425	20250204	140700	223727590	9420	9430	9430	9420	108
426	20250204	140600	222709630	9480	9480	9480	9480	0
427	20250204	140500	222709630	9480	9450	9480	9440	28
428	20250204	140400	222444550	9470	9470	9470	9470	13
429	20250204	140300	222321440	9490	9480	9490	9480	7
430	20250204	140200	222255070	9480	9460	9480	9460	10
431	20250204	140100	222160380	9480	9450	9480	9450	11
432	20250204	140000	222056350	9450	9450	9450	9450	2
433	20250204	135900	222037450	9460	9460	9460	9460	10
434	20250204	135800	221942850	9450	9450	9450	9450	2
435	20250204	135700	221923950	9440	9440	9440	9440	2
436	20250204	135600	221905070	9440	9450	9450	9440	11
437	20250204	135500	221801130	9440	9440	9440	9440	0
438	20250204	135400	221801130	9440	9440	9440	9440	4
439	20250204	135300	221763370	9450	9450	9450	9450	10
440	20250204	135200	221668870	9450	9450	9450	9450	0
441	20250204	135100	221668870	9450	9440	9450	9440	9
442	20250204	135000	221583900	9430	9430	9430	9430	2
443	20250204	134900	221565040	9430	9440	9440	9430	6
444	20250204	134800	221508410	9430	9430	9430	9430	0
445	20250204	134700	221508410	9430	9430	9430	9430	0
446	20250204	134600	221508410	9430	9430	9430	9430	1
447	20250204	134500	221498980	9430	9430	9430	9430	3
448	20250204	134400	221470690	9440	9440	9440	9440	16
449	20250204	134300	221319650	9440	9440	9440	9440	0
450	20250204	134200	221319650	9440	9440	9440	9440	1
451	20250204	134100	221310210	9450	9450	9450	9450	0
452	20250204	134000	221310210	9450	9440	9450	9440	10
453	20250204	133900	221215730	9450	9440	9450	9440	23
454	20250204	133800	220998390	9450	9440	9450	9440	121
455	20250204	133700	219856050	9430	9440	9440	9430	86
456	20250204	133600	219044290	9470	9470	9470	9470	0
457	20250204	133500	219044290	9470	9460	9470	9420	1202
458	20250204	133400	207711290	9460	9460	9460	9460	3
459	20250204	133300	207682910	9450	9450	9450	9450	110
460	20250204	133200	206643410	9450	9450	9450	9450	3
461	20250204	133100	206615060	9460	9460	9460	9460	2
462	20250204	133000	206596140	9480	9460	9480	9460	14
463	20250204	132900	206463470	9460	9460	9460	9460	4
464	20250204	132800	206425630	9480	9480	9480	9480	0
465	20250204	132700	206425630	9480	9480	9480	9480	10
466	20250204	132600	206330830	9480	9480	9480	9480	0
467	20250204	132500	206330830	9480	9460	9480	9460	4
468	20250204	132400	206292930	9450	9450	9450	9450	0
469	20250204	132300	206292930	9450	9460	9460	9450	113
470	20250204	132200	205224260	9460	9460	9460	9460	0
471	20250204	132100	205224260	9460	9470	9470	9460	11
472	20250204	132000	205120100	9470	9470	9470	9470	1
473	20250204	131900	205110630	9480	9480	9480	9480	1
474	20250204	131800	205101150	9480	9480	9480	9480	10
475	20250204	131700	205006350	9480	9460	9480	9460	2
476	20250204	131600	204987410	9460	9460	9460	9460	1
477	20250204	131500	204977950	9460	9460	9460	9460	1
478	20250204	131400	204968490	9460	9480	9480	9460	53
479	20250204	131300	204466790	9470	9470	9470	9470	0
480	20250204	131200	204466790	9470	9470	9470	9470	0
481	20250204	131100	204466790	9470	9470	9470	9470	0
482	20250204	131000	204466790	9470	9470	9470	9470	21
483	20250204	130900	204267920	9470	9490	9490	9470	239
484	20250204	130800	202004260	9500	9490	9500	9490	19
485	20250204	130700	201823850	9490	9490	9490	9490	0
486	20250204	130600	201823850	9490	9490	9500	9490	8
487	20250204	130500	201747890	9500	9490	9500	9490	14
488	20250204	130400	201614990	9490	9490	9490	9490	2
489	20250204	130300	201596010	9480	9480	9480	9480	0
490	20250204	130200	201596010	9480	9480	9480	9480	20
491	20250204	130100	201406410	9480	9480	9480	9480	1
492	20250204	130000	201396930	9470	9480	9480	9470	22
493	20250204	125900	201188390	9470	9480	9480	9470	12
494	20250204	125800	201074650	9470	9470	9470	9470	2
495	20250204	125700	201055710	9470	9470	9470	9470	1
496	20250204	125600	201046240	9470	9480	9480	9470	11
497	20250204	125500	200941990	9470	9470	9480	9470	10
498	20250204	125400	200847240	9470	9470	9470	9460	17
499	20250204	125300	200686270	9470	9450	9470	9450	2
500	20250204	125200	200667350	9450	9450	9450	9450	0
501	20250204	125100	200667350	9450	9450	9470	9450	33
502	20250204	125000	200354940	9460	9460	9460	9460	1
503	20250204	124900	200345480	9450	9440	9450	9440	38
504	20250204	124800	199986410	9440	9440	9440	9440	36
505	20250204	124700	199646570	9440	9440	9440	9440	0
506	20250204	124600	199646570	9440	9440	9440	9440	0
507	20250204	124500	199646570	9440	9440	9440	9440	1
508	20250204	124400	199637130	9440	9440	9440	9440	2
509	20250204	124300	199618250	9440	9440	9440	9440	252
510	20250204	124200	197239370	9440	9440	9440	9440	10
511	20250204	124100	197144970	9460	9460	9460	9460	1
512	20250204	124000	197135510	9460	9460	9460	9460	104
513	20250204	123900	196151670	9450	9450	9450	9450	1
514	20250204	123800	196142220	9450	9450	9450	9450	0
515	20250204	123700	196142220	9450	9490	9490	9450	210
516	20250204	123600	194154990	9490	9490	9490	9490	1
517	20250204	123500	194145500	9500	9500	9500	9500	0
518	20250204	123400	194145500	9500	9490	9500	9480	281
519	20250204	123300	191481460	9500	9490	9500	9490	19
520	20250204	123200	191301100	9490	9490	9490	9490	1
521	20250204	123100	191291610	9490	9490	9500	9490	20
522	20250204	123000	191101790	9490	9490	9490	9490	1
523	20250204	122900	191092300	9500	9500	9500	9500	4
524	20250204	122800	191054300	9510	9510	9510	9510	0
525	20250204	122700	191054300	9510	9510	9510	9500	15
526	20250204	122600	190911670	9500	9500	9500	9500	6
527	20250204	122500	190854670	9500	9500	9500	9500	17
528	20250204	122400	190693170	9500	9500	9500	9500	7
529	20250204	122300	190626670	9490	9520	9520	9490	101
530	20250204	122200	189665180	9520	9520	9520	9520	2
531	20250204	122100	189646140	9520	9520	9520	9520	20
532	20250204	122000	189455740	9530	9530	9530	9530	0
533	20250204	121900	189455740	9530	9500	9530	9490	34
534	20250204	121800	189132340	9520	9520	9520	9520	10
535	20250204	121700	189037140	9540	9540	9540	9540	0
536	20250204	121600	189037140	9540	9540	9540	9540	0
537	20250204	121500	189037140	9540	9530	9540	9530	4
538	20250204	121400	188999000	9530	9510	9530	9510	25
539	20250204	121300	188761150	9470	9470	9470	9470	0
540	20250204	121200	188761150	9470	9490	9580	9470	738
541	20250204	121100	181719820	9500	9460	9500	9460	261
542	20250204	121000	179244340	9460	9470	9470	9460	27
543	20250204	120900	178988780	9470	9470	9470	9470	4
544	20250204	120800	178950900	9470	9470	9470	9470	197
545	20250204	120700	177085310	9470	9470	9470	9470	60
546	20250204	120600	176517110	9470	9470	9470	9470	355
547	20250204	120500	173155260	9470	9480	9480	9460	176
548	20250204	120400	171488430	9480	9480	9480	9480	100
549	20250204	120300	170540430	9490	9480	9490	9480	241
550	20250204	120200	168254520	9480	9440	9480	9440	4147
551	20250204	120100	129062540	9440	9440	9440	9440	0
552	20250204	120000	129062540	9440	9440	9440	9440	10
553	20250204	115900	128968140	9440	9450	9450	9440	14
554	20250204	115800	128835880	9450	9450	9450	9450	0
555	20250204	115700	128835880	9450	9450	9450	9450	20
556	20250204	115600	128646880	9450	9440	9450	9440	540
557	20250204	115500	123549180	9440	9440	9440	9440	37
558	20250204	115400	123199900	9430	9430	9430	9430	7
559	20250204	115300	123133890	9430	9430	9430	9430	0
560	20250204	115200	123133890	9430	9430	9430	9430	12
561	20250204	115100	123020730	9430	9430	9430	9430	13
562	20250204	115000	122898140	9430	9430	9430	9430	2
563	20250204	114900	122879280	9440	9440	9440	9440	20
564	20250204	114800	122690480	9440	9420	9440	9420	2
565	20250204	114700	122671620	9420	9420	9420	9420	0
566	20250204	114600	122671620	9420	9420	9420	9420	0
567	20250204	114500	122671620	9420	9430	9430	9420	4
568	20250204	114400	122633910	9430	9430	9430	9430	6
569	20250204	114300	122577330	9440	9440	9440	9440	10
570	20250204	114200	122482930	9440	9440	9440	9440	0
571	20250204	114100	122482930	9440	9440	9440	9440	7
572	20250204	114000	122416850	9440	9410	9440	9410	10
573	20250204	113900	122322560	9410	9410	9410	9410	1
574	20250204	113800	122313150	9420	9420	9420	9420	5
575	20250204	113700	122266050	9440	9440	9440	9440	1
576	20250204	113600	122256610	9440	9440	9440	9440	13
577	20250204	113500	122133890	9440	9400	9440	9400	20
578	20250204	113400	121945790	9400	9410	9410	9400	17
579	20250204	113300	121785880	9440	9440	9440	9440	510
580	20250204	113200	116971480	9440	9440	9440	9440	7
581	20250204	113100	116905400	9450	9450	9450	9450	0
582	20250204	113000	116905400	9450	9450	9450	9450	10
583	20250204	112900	116810900	9450	9450	9450	9450	1
584	20250204	112800	116801450	9450	9450	9450	9450	1
585	20250204	112700	116792000	9450	9450	9450	9450	10
586	20250204	112600	116697500	9450	9450	9450	9450	0
587	20250204	112500	116697500	9450	9410	9450	9410	99
588	20250204	112400	115765080	9410	9410	9410	9410	48
589	20250204	112300	115313400	9410	9410	9410	9410	5
590	20250204	112200	115266350	9410	9410	9410	9410	25
591	20250204	112100	115031100	9420	9450	9450	9420	47
592	20250204	112000	114587930	9450	9450	9450	9450	0
593	20250204	111900	114587930	9450	9440	9460	9440	26
594	20250204	111800	114342200	9460	9420	9460	9420	4
595	20250204	111700	114304410	9410	9450	9460	9410	28
596	20250204	111600	114040150	9450	9440	9450	9410	22
597	20250204	111500	113832600	9440	9440	9440	9440	13
598	20250204	111400	113709880	9400	9400	9400	9400	2
599	20250204	111300	113691080	9400	9400	9400	9390	80
600	20250204	111200	112939860	9390	9390	9390	9390	0
601	20250204	111100	112939860	9390	9390	9390	9390	1
602	20250204	111000	112930470	9390	9390	9390	9390	1
603	20250204	110900	112921080	9450	9450	9450	9450	0
604	20250204	110800	112921080	9450	9430	9450	9430	210
605	20250204	110700	110937760	9430	9430	9430	9430	250
606	20250204	110600	108580260	9410	9410	9410	9410	1
607	20250204	110500	108570850	9420	9420	9420	9420	10
608	20250204	110400	108476650	9420	9370	9430	9370	108
609	20250204	110300	107464330	9380	9400	9400	9380	600
610	20250204	110200	101832460	9420	9420	9420	9420	200
611	20250204	110100	99948460	9390	9390	9390	9390	1
612	20250204	110000	99939070	9420	9420	9420	9420	1
613	20250204	105900	99929650	9420	9420	9420	9420	0
614	20250204	105800	99929650	9420	9420	9420	9420	10
615	20250204	105700	99835450	9420	9420	9420	9420	1
616	20250204	105600	99826030	9410	9410	9410	9410	18
617	20250204	105500	99656650	9390	9390	9390	9390	1
618	20250204	105400	99647260	9400	9400	9400	9380	473
619	20250204	105300	95201180	9380	9380	9380	9380	12
620	20250204	105200	95088620	9400	9390	9400	9390	36
621	20250204	105100	94750570	9400	9400	9400	9400	0
622	20250204	105000	94750570	9400	9400	9400	9400	0
623	20250204	104900	94750570	9400	9400	9400	9390	19
624	20250204	104800	94571990	9400	9400	9400	9400	0
625	20250204	104700	94571990	9400	9400	9400	9400	40
626	20250204	104600	94195990	9400	9400	9400	9400	10
627	20250204	104500	94101990	9400	9400	9400	9400	1
628	20250204	104400	94092590	9400	9410	9410	9400	45
629	20250204	104300	93669420	9410	9410	9410	9410	16
630	20250204	104200	93518860	9390	9390	9400	9390	512
631	20250204	104100	88711150	9410	9400	9410	9400	14
632	20250204	104000	88579510	9400	9410	9410	9400	17
633	20250204	103900	88419560	9410	9410	9410	9410	24
634	20250204	103800	88193720	9410	9380	9410	9380	5
635	20250204	103700	88146740	9380	9390	9390	9380	112
636	20250204	103600	87095160	9400	9400	9400	9400	20
637	20250204	103500	86907160	9400	9400	9400	9400	1
638	20250204	103400	86897760	9400	9400	9400	9400	1
639	20250204	103300	86888360	9390	9410	9410	9390	21
640	20250204	103200	86690770	9410	9410	9410	9410	0
641	20250204	103100	86690770	9410	9410	9410	9410	0
642	20250204	103000	86690770	9410	9410	9410	9410	21
643	20250204	102900	86493160	9410	9410	9410	9410	1
644	20250204	102800	86483750	9410	9410	9410	9410	1
645	20250204	102700	86474340	9370	9400	9410	9370	30
646	20250204	102600	86192440	9400	9400	9400	9400	0
647	20250204	102500	86192440	9400	9370	9400	9370	2
648	20250204	102400	86173670	9360	9360	9360	9360	0
649	20250204	102300	86173670	9360	9370	9370	9360	10
650	20250204	102200	86080000	9400	9400	9400	9400	1
651	20250204	102100	86070600	9380	9380	9380	9380	1
652	20250204	102000	86061220	9370	9370	9370	9370	111
653	20250204	101900	85021150	9380	9380	9390	9380	168
654	20250204	101800	83445150	9390	9400	9400	9390	13
655	20250204	101700	83323070	9360	9360	9360	9350	24
656	20250204	101600	83098470	9400	9360	9400	9360	8
657	20250204	101500	83023510	9390	9390	9390	9390	1
658	20250204	101400	83014120	9400	9400	9400	9400	125
659	20250204	101300	81839120	9410	9410	9410	9410	0
660	20250204	101200	81839120	9410	9410	9410	9330	2004
661	20250204	101100	63106760	9390	9390	9400	9390	81
662	20250204	101000	62346070	9380	9390	9390	9380	719
663	20250204	100900	55601840	9370	9370	9390	9370	5
664	20250204	100800	55554970	9370	9370	9370	9370	0
665	20250204	100700	55554970	9370	9370	9370	9370	64
666	20250204	100600	54955290	9360	9380	9380	9360	87
667	20250204	100500	54140570	9380	9380	9380	9380	1
668	20250204	100400	54131190	9380	9380	9380	9380	0
669	20250204	100300	54131190	9380	9360	9380	9360	4
670	20250204	100200	54093690	9360	9370	9370	9360	11
671	20250204	100100	53990670	9390	9380	9390	9380	37
672	20250204	100000	53643320	9370	9370	9370	9370	4
673	20250204	095900	53605840	9370	9370	9370	9370	31
674	20250204	095800	53315370	9370	9370	9370	9370	5
675	20250204	095700	53268520	9370	9380	9380	9370	695
676	20250204	095600	46749490	9380	9370	9380	9370	4
677	20250204	095500	46712000	9380	9380	9380	9380	16
678	20250204	095400	46561920	9370	9380	9380	9370	47
679	20250204	095300	46121180	9380	9370	9380	9370	83
680	20250204	095200	45342660	9380	9360	9380	9360	11
681	20250204	095100	45239590	9360	9370	9370	9360	4
682	20250204	095000	45202140	9370	9370	9370	9370	29
683	20250204	094900	44930410	9380	9370	9380	9350	252
684	20250204	094800	42572340	9380	9390	9390	9380	22
685	20250204	094700	42365870	9390	9370	9390	9370	95
686	20250204	094600	41474560	9380	9390	9390	9380	43
687	20250204	094500	41071110	9390	9400	9400	9390	18
688	20250204	094400	40902020	9400	9390	9400	9390	46
689	20250204	094300	40469630	9400	9400	9400	9400	8
690	20250204	094200	40394430	9410	9370	9410	9360	514
691	20250204	094100	35579650	9370	9380	9380	9370	3
692	20250204	094000	35551530	9380	9390	9390	9380	113
693	20250204	093900	34491570	9400	9390	9400	9380	5
694	20250204	093800	34444630	9380	9380	9400	9380	23
695	20250204	093700	34228870	9380	9380	9410	9380	8
696	20250204	093600	34153680	9380	9400	9400	9380	36
697	20250204	093500	33815690	9410	9410	9410	9400	30
698	20250204	093400	33533460	9420	9410	9420	9410	104
699	20250204	093300	32554810	9410	9410	9420	9410	33
700	20250204	093200	32244150	9410	9400	9410	9400	49
701	20250204	093100	31783520	9390	9390	9420	9390	420
702	20250204	093000	27833360	9380	9370	9380	9370	409
703	20250204	092900	23998670	9360	9350	9360	9350	46
704	20250204	092800	23568260	9310	9350	9360	9310	136
705	20250204	092700	22295630	9350	9310	9350	9310	56
706	20250204	092600	21772070	9350	9350	9350	9350	0
707	20250204	092500	21772070	9350	9350	9350	9350	4
708	20250204	092400	21734670	9350	9350	9360	9340	215
709	20250204	092300	19725490	9360	9340	9360	9340	94
710	20250204	092200	18847090	9330	9330	9340	9330	55
711	20250204	092100	18333930	9300	9330	9330	9300	205
712	20250204	092000	16425700	9340	9330	9340	9300	87
713	20250204	091900	15613780	9330	9330	9330	9330	2
714	20250204	091800	15595120	9330	9330	9330	9300	7
715	20250204	091700	15529900	9340	9340	9340	9340	60
716	20250204	091600	14969500	9310	9310	9330	9310	255
717	20250204	091500	12593140	9320	9320	9320	9320	0
718	20250204	091400	12593140	9320	9280	9320	9280	3
719	20250204	091300	12565250	9260	9300	9300	9260	59
720	20250204	091200	12016590	9310	9300	9310	9300	8
721	20250204	091100	11942170	9300	9260	9300	9260	96
722	20250204	091000	11050130	9300	9300	9300	9300	31
723	20250204	090900	10761830	9300	9260	9300	9260	8
724	20250204	090800	10687510	9260	9260	9260	9260	1
725	20250204	090700	10678250	9260	9260	9260	9260	21
726	20250204	090600	10483790	9260	9270	9280	9260	188
727	20250204	090500	8742170	9260	9270	9270	9260	4
728	20250204	090400	8705100	9270	9270	9270	9270	22
729	20250204	090300	8501160	9270	9300	9300	9270	3
730	20250204	090200	8473310	9300	9320	9320	9290	612
731	20250204	090100	2769540	9300	9300	9300	9300	0
732	20250204	090000	2769540	9300	9280	9300	9220	299