KissMeData/089980/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195800	737963490	15660	15660	15660	15660	1088
3	20250204	195700	737963490	15660	15660	15660	15660	0
4	20250204	195600	737963490	15660	15660	15660	15660	0
5	20250204	195500	737963490	15660	15660	15660	15660	0
6	20250204	195400	737963490	15660	15660	15660	15660	0
7	20250204	195300	737963490	15660	15660	15660	15660	0
8	20250204	195200	737963490	15660	15660	15660	15660	0
9	20250204	195100	737963490	15660	15660	15660	15660	0
10	20250204	195000	737963490	15660	15660	15660	15660	0
11	20250204	194900	737963490	15660	15660	15660	15660	0
12	20250204	194800	737963490	15660	15660	15660	15660	0
13	20250204	194700	737963490	15660	15660	15660	15660	0
14	20250204	194600	737963490	15660	15660	15660	15660	0
15	20250204	194500	737963490	15660	15660	15660	15660	0
16	20250204	194400	737963490	15660	15660	15660	15660	0
17	20250204	194300	737963490	15660	15660	15660	15660	0
18	20250204	194200	737963490	15660	15660	15660	15660	0
19	20250204	194100	737963490	15660	15660	15660	15660	0
20	20250204	194000	737963490	15660	15660	15660	15660	0
21	20250204	193900	737963490	15660	15660	15660	15660	0
22	20250204	193800	737963490	15660	15660	15660	15660	0
23	20250204	193700	737963490	15660	15660	15660	15660	0
24	20250204	193600	737963490	15660	15660	15660	15660	0
25	20250204	193500	737963490	15660	15660	15660	15660	0
26	20250204	193400	737963490	15660	15660	15660	15660	0
27	20250204	193300	737963490	15660	15660	15660	15660	0
28	20250204	193200	737963490	15660	15660	15660	15660	0
29	20250204	193100	737963490	15660	15660	15660	15660	0
30	20250204	193000	737963490	15660	15660	15660	15660	0
31	20250204	192900	737963490	15660	15660	15660	15660	0
32	20250204	192800	737963490	15660	15660	15660	15660	1088
33	20250204	192700	737963490	15660	15660	15660	15660	0
34	20250204	192600	737963490	15660	15660	15660	15660	0
35	20250204	192500	737963490	15660	15660	15660	15660	0
36	20250204	192400	737963490	15660	15660	15660	15660	0
37	20250204	192300	737963490	15660	15660	15660	15660	0
38	20250204	192200	737963490	15660	15660	15660	15660	0
39	20250204	192100	737963490	15660	15660	15660	15660	0
40	20250204	192000	737963490	15660	15660	15660	15660	0
41	20250204	191900	737963490	15660	15660	15660	15660	0
42	20250204	191800	737963490	15660	15660	15660	15660	0
43	20250204	191700	737963490	15660	15660	15660	15660	0
44	20250204	191600	737963490	15660	15660	15660	15660	0
45	20250204	191500	737963490	15660	15660	15660	15660	0
46	20250204	191400	737963490	15660	15660	15660	15660	0
47	20250204	191300	737963490	15660	15660	15660	15660	0
48	20250204	191200	737963490	15660	15660	15660	15660	0
49	20250204	191100	737963490	15660	15660	15660	15660	0
50	20250204	191000	737963490	15660	15660	15660	15660	0
51	20250204	190900	737963490	15660	15660	15660	15660	0
52	20250204	190800	737963490	15660	15660	15660	15660	0
53	20250204	190700	737963490	15660	15660	15660	15660	0
54	20250204	190600	737963490	15660	15660	15660	15660	0
55	20250204	190500	737963490	15660	15660	15660	15660	0
56	20250204	190400	737963490	15660	15660	15660	15660	0
57	20250204	190300	737963490	15660	15660	15660	15660	0
58	20250204	190200	737963490	15660	15660	15660	15660	0
59	20250204	190100	737963490	15660	15660	15660	15660	0
60	20250204	190000	737963490	15660	15660	15660	15660	0
61	20250204	185900	737963490	15660	15660	15660	15660	0
62	20250204	185800	737963490	15660	15660	15660	15660	1088
63	20250204	185700	737963490	15660	15660	15660	15660	0
64	20250204	185600	737963490	15660	15660	15660	15660	0
65	20250204	185500	737963490	15660	15660	15660	15660	0
66	20250204	185400	737963490	15660	15660	15660	15660	0
67	20250204	185300	737963490	15660	15660	15660	15660	0
68	20250204	185200	737963490	15660	15660	15660	15660	0
69	20250204	185100	737963490	15660	15660	15660	15660	0
70	20250204	185000	737963490	15660	15660	15660	15660	0
71	20250204	184900	737963490	15660	15660	15660	15660	0
72	20250204	184800	737963490	15660	15660	15660	15660	0
73	20250204	184700	737963490	15660	15660	15660	15660	0
74	20250204	184600	737963490	15660	15660	15660	15660	0
75	20250204	184500	737963490	15660	15660	15660	15660	0
76	20250204	184400	737963490	15660	15660	15660	15660	0
77	20250204	184300	737963490	15660	15660	15660	15660	0
78	20250204	184200	737963490	15660	15660	15660	15660	0
79	20250204	184100	737963490	15660	15660	15660	15660	0
80	20250204	184000	737963490	15660	15660	15660	15660	0
81	20250204	183900	737963490	15660	15660	15660	15660	0
82	20250204	183800	737963490	15660	15660	15660	15660	0
83	20250204	183700	737963490	15660	15660	15660	15660	0
84	20250204	183600	737963490	15660	15660	15660	15660	0
85	20250204	183500	737963490	15660	15660	15660	15660	0
86	20250204	183400	737963490	15660	15660	15660	15660	0
87	20250204	183300	737963490	15660	15660	15660	15660	0
88	20250204	183200	737963490	15660	15660	15660	15660	0
89	20250204	183100	737963490	15660	15660	15660	15660	0
90	20250204	183000	737963490	15660	15660	15660	15660	0
91	20250204	182900	737963490	15660	15660	15660	15660	0
92	20250204	182800	737963490	15660	15660	15660	15660	1088
93	20250204	182700	737963490	15660	15660	15660	15660	0
94	20250204	182600	737963490	15660	15660	15660	15660	0
95	20250204	182500	737963490	15660	15660	15660	15660	0
96	20250204	182400	737963490	15660	15660	15660	15660	0
97	20250204	182300	737963490	15660	15660	15660	15660	0
98	20250204	182200	737963490	15660	15660	15660	15660	0
99	20250204	182100	737963490	15660	15660	15660	15660	0
100	20250204	182000	737963490	15660	15660	15660	15660	0
101	20250204	181900	737963490	15660	15660	15660	15660	0
102	20250204	181800	737963490	15660	15660	15660	15660	0
103	20250204	181700	737963490	15660	15660	15660	15660	0
104	20250204	181600	737963490	15660	15660	15660	15660	0
105	20250204	181500	737963490	15660	15660	15660	15660	0
106	20250204	181400	737963490	15660	15660	15660	15660	0
107	20250204	181300	737963490	15660	15660	15660	15660	0
108	20250204	181200	737963490	15660	15660	15660	15660	0
109	20250204	181100	737963490	15660	15660	15660	15660	0
110	20250204	181000	737963490	15660	15660	15660	15660	0
111	20250204	180900	737963490	15660	15660	15660	15660	0
112	20250204	180800	737963490	15660	15660	15660	15660	0
113	20250204	180700	737963490	15660	15660	15660	15660	0
114	20250204	180600	737963490	15660	15660	15660	15660	0
115	20250204	180500	737963490	15660	15660	15660	15660	0
116	20250204	180400	737963490	15660	15660	15660	15660	0
117	20250204	180300	737963490	15660	15660	15660	15660	0
118	20250204	180200	737963490	15660	15660	15660	15660	0
119	20250204	180100	737963490	15660	15660	15660	15660	0
120	20250204	180000	737963490	15660	15660	15660	15660	0
121	20250204	175900	737963490	15660	15660	15660	15660	0
122	20250204	175800	737963490	15660	15660	15660	15660	1088
123	20250204	175700	737963490	15660	15660	15660	15660	0
124	20250204	175600	737963490	15660	15660	15660	15660	0
125	20250204	175500	737963490	15660	15660	15660	15660	0
126	20250204	175400	737963490	15660	15660	15660	15660	0
127	20250204	175300	737963490	15660	15660	15660	15660	0
128	20250204	175200	737963490	15660	15660	15660	15660	0
129	20250204	175100	737963490	15660	15660	15660	15660	0
130	20250204	175000	737963490	15660	15660	15660	15660	0
131	20250204	174900	737963490	15660	15660	15660	15660	0
132	20250204	174800	737963490	15660	15660	15660	15660	0
133	20250204	174700	737963490	15660	15660	15660	15660	0
134	20250204	174600	737963490	15660	15660	15660	15660	0
135	20250204	174500	737963490	15660	15660	15660	15660	0
136	20250204	174400	737963490	15660	15660	15660	15660	0
137	20250204	174300	737963490	15660	15660	15660	15660	0
138	20250204	174200	737963490	15660	15660	15660	15660	0
139	20250204	174100	737963490	15660	15660	15660	15660	0
140	20250204	174000	737963490	15660	15660	15660	15660	0
141	20250204	173900	737963490	15660	15660	15660	15660	0
142	20250204	173800	737963490	15660	15660	15660	15660	0
143	20250204	173700	737963490	15660	15660	15660	15660	0
144	20250204	173600	737963490	15660	15660	15660	15660	0
145	20250204	173500	737963490	15660	15660	15660	15660	0
146	20250204	173400	737963490	15660	15660	15660	15660	0
147	20250204	173300	737963490	15660	15660	15660	15660	0
148	20250204	173200	737963490	15660	15660	15660	15660	0
149	20250204	173100	737963490	15660	15660	15660	15660	0
150	20250204	173000	737963490	15660	15660	15660	15660	0
151	20250204	172900	737963490	15660	15660	15660	15660	0
152	20250204	172800	737963490	15660	15660	15660	15660	1088
153	20250204	172700	737963490	15660	15660	15660	15660	0
154	20250204	172600	737963490	15660	15660	15660	15660	0
155	20250204	172500	737963490	15660	15660	15660	15660	0
156	20250204	172400	737963490	15660	15660	15660	15660	0
157	20250204	172300	737963490	15660	15660	15660	15660	0
158	20250204	172200	737963490	15660	15660	15660	15660	0
159	20250204	172100	737963490	15660	15660	15660	15660	0
160	20250204	172000	737963490	15660	15660	15660	15660	0
161	20250204	171900	737963490	15660	15660	15660	15660	0
162	20250204	171800	737963490	15660	15660	15660	15660	0
163	20250204	171700	737963490	15660	15660	15660	15660	0
164	20250204	171600	737963490	15660	15660	15660	15660	0
165	20250204	171500	737963490	15660	15660	15660	15660	0
166	20250204	171400	737963490	15660	15660	15660	15660	0
167	20250204	171300	737963490	15660	15660	15660	15660	0
168	20250204	171200	737963490	15660	15660	15660	15660	0
169	20250204	171100	737963490	15660	15660	15660	15660	0
170	20250204	171000	737963490	15660	15660	15660	15660	0
171	20250204	170900	737963490	15660	15660	15660	15660	0
172	20250204	170800	737963490	15660	15660	15660	15660	0
173	20250204	170700	737963490	15660	15660	15660	15660	0
174	20250204	170600	737963490	15660	15660	15660	15660	0
175	20250204	170500	737963490	15660	15660	15660	15660	0
176	20250204	170400	737963490	15660	15660	15660	15660	0
177	20250204	170300	737963490	15660	15660	15660	15660	0
178	20250204	170200	737963490	15660	15660	15660	15660	0
179	20250204	170100	737963490	15660	15660	15660	15660	0
180	20250204	170000	737963490	15660	15660	15660	15660	0
181	20250204	165900	737963490	15660	15660	15660	15660	0
182	20250204	165800	737963490	15660	15660	15660	15660	1088
183	20250204	165700	737963490	15660	15660	15660	15660	0
184	20250204	165600	737963490	15660	15660	15660	15660	0
185	20250204	165500	737963490	15660	15660	15660	15660	0
186	20250204	165400	737963490	15660	15660	15660	15660	0
187	20250204	165300	737963490	15660	15660	15660	15660	0
188	20250204	165200	737963490	15660	15660	15660	15660	0
189	20250204	165100	737963490	15660	15660	15660	15660	0
190	20250204	165000	737963490	15660	15660	15660	15660	0
191	20250204	164900	737963490	15660	15660	15660	15660	0
192	20250204	164800	737963490	15660	15660	15660	15660	0
193	20250204	164700	737963490	15660	15660	15660	15660	0
194	20250204	164600	737963490	15660	15660	15660	15660	0
195	20250204	164500	737963490	15660	15660	15660	15660	0
196	20250204	164400	737963490	15660	15660	15660	15660	0
197	20250204	164300	737963490	15660	15660	15660	15660	0
198	20250204	164200	737963490	15660	15660	15660	15660	0
199	20250204	164100	737963490	15660	15660	15660	15660	0
200	20250204	164000	737963490	15660	15660	15660	15660	0
201	20250204	163900	737963490	15660	15660	15660	15660	0
202	20250204	163800	737963490	15660	15660	15660	15660	0
203	20250204	163700	737963490	15660	15660	15660	15660	0
204	20250204	163600	737963490	15660	15660	15660	15660	0
205	20250204	163500	737963490	15660	15660	15660	15660	0
206	20250204	163400	737963490	15660	15660	15660	15660	0
207	20250204	163300	737963490	15660	15660	15660	15660	0
208	20250204	163200	737963490	15660	15660	15660	15660	0
209	20250204	163100	737963490	15660	15660	15660	15660	0
210	20250204	163000	737963490	15660	15660	15660	15660	0
211	20250204	162900	737963490	15660	15660	15660	15660	0
212	20250204	162800	737963490	15660	15660	15660	15660	1088
213	20250204	162700	737963490	15660	15660	15660	15660	0
214	20250204	162600	737963490	15660	15660	15660	15660	0
215	20250204	162500	737963490	15660	15660	15660	15660	0
216	20250204	162400	737963490	15660	15660	15660	15660	0
217	20250204	162300	737963490	15660	15660	15660	15660	0
218	20250204	162200	737963490	15660	15660	15660	15660	0
219	20250204	162100	737963490	15660	15660	15660	15660	0
220	20250204	162000	737963490	15660	15660	15660	15660	0
221	20250204	161900	737963490	15660	15660	15660	15660	0
222	20250204	161800	737963490	15660	15660	15660	15660	0
223	20250204	161700	737963490	15660	15660	15660	15660	0
224	20250204	161600	737963490	15660	15660	15660	15660	0
225	20250204	161500	737963490	15660	15660	15660	15660	0
226	20250204	161400	737963490	15660	15660	15660	15660	0
227	20250204	161300	737963490	15660	15660	15660	15660	0
228	20250204	161200	737963490	15660	15660	15660	15660	0
229	20250204	161100	737963490	15660	15660	15660	15660	0
230	20250204	161000	737963490	15660	15660	15660	15660	0
231	20250204	160900	737963490	15660	15660	15660	15660	0
232	20250204	160800	737963490	15660	15660	15660	15660	0
233	20250204	160700	737963490	15660	15660	15660	15660	0
234	20250204	160600	737963490	15660	15660	15660	15660	0
235	20250204	160500	737963490	15660	15660	15660	15660	0
236	20250204	160400	737963490	15660	15660	15660	15660	0
237	20250204	160300	737963490	15660	15660	15660	15660	0
238	20250204	160200	737963490	15660	15660	15660	15660	0
239	20250204	160100	737963490	15660	15660	15660	15660	0
240	20250204	160000	737963490	15660	15660	15660	15660	0
241	20250204	155900	737963490	15660	15660	15660	15660	0
242	20250204	155800	737963490	15660	15660	15660	15660	1088
243	20250204	155700	737963490	15660	15660	15660	15660	0
244	20250204	155600	737963490	15660	15660	15660	15660	0
245	20250204	155500	737963490	15660	15660	15660	15660	0
246	20250204	155400	737963490	15660	15660	15660	15660	0
247	20250204	155300	737963490	15660	15660	15660	15660	0
248	20250204	155200	737963490	15660	15660	15660	15660	0
249	20250204	155100	737963490	15660	15660	15660	15660	0
250	20250204	155000	737963490	15660	15660	15660	15660	0
251	20250204	154900	737963490	15660	15660	15660	15660	0
252	20250204	154800	737963490	15660	15660	15660	15660	0
253	20250204	154700	737963490	15660	15660	15660	15660	0
254	20250204	154600	737963490	15660	15660	15660	15660	0
255	20250204	154500	737963490	15660	15660	15660	15660	0
256	20250204	154400	737963490	15660	15660	15660	15660	0
257	20250204	154300	737963490	15660	15660	15660	15660	0
258	20250204	154200	737963490	15660	15660	15660	15660	0
259	20250204	154100	737963490	15660	15660	15660	15660	0
260	20250204	154000	737963490	15660	15660	15660	15660	0
261	20250204	153900	737963490	15660	15660	15660	15660	0
262	20250204	153800	737963490	15660	15660	15660	15660	0
263	20250204	153700	737963490	15660	15660	15660	15660	0
264	20250204	153600	737963490	15660	15660	15660	15660	0
265	20250204	153500	737963490	15660	15660	15660	15660	0
266	20250204	153400	737963490	15660	15660	15660	15660	0
267	20250204	153300	737963490	15660	15660	15660	15660	0
268	20250204	153200	737963490	15660	15660	15660	15660	0
269	20250204	153100	737963490	15660	15660	15660	15660	0
270	20250204	153000	737963490	15660	15660	15660	15660	1088
271	20250204	152900	720925410	15570	15570	15570	15570	0
272	20250204	152800	720925410	15570	15570	15570	15570	0
273	20250204	152700	720925410	15570	15570	15570	15570	0
274	20250204	152600	720925410	15570	15570	15570	15570	0
275	20250204	152500	720925410	15570	15570	15570	15570	0
276	20250204	152400	720925410	15570	15570	15570	15570	0
277	20250204	152300	720925410	15570	15570	15570	15570	0
278	20250204	152200	720925410	15570	15570	15570	15570	0
279	20250204	152100	720925410	15570	15570	15570	15570	0
280	20250204	152000	720925410	15570	15570	15570	15570	0
281	20250204	151900	720925410	15570	15580	15680	15570	1166
282	20250204	151800	702718200	15580	15640	15660	15580	738
283	20250204	151700	691185150	15630	15600	15630	15600	325
284	20250204	151600	686107070	15590	15590	15600	15580	89
285	20250204	151500	684719840	15590	15580	15610	15570	218
286	20250204	151400	681322950	15570	15580	15580	15570	123
287	20250204	151300	679406910	15590	15590	15590	15590	5
288	20250204	151200	679328960	15580	15600	15600	15580	5
289	20250204	151100	679250980	15600	15550	15600	15550	137
290	20250204	151000	677117260	15550	15590	15590	15550	229
291	20250204	150900	673551130	15600	15600	15600	15600	0
292	20250204	150800	673551130	15600	15600	15610	15590	168
293	20250204	150700	670929500	15590	15600	15600	15590	158
294	20250204	150600	668464810	15610	15610	15610	15610	5
295	20250204	150500	668386760	15620	15620	15620	15620	25
296	20250204	150400	667996260	15610	15630	15630	15610	53
297	20250204	150300	667168370	15620	15620	15620	15610	192
298	20250204	150200	664170760	15630	15620	15630	15620	50
299	20250204	150100	663389690	15620	15620	15620	15620	19
300	20250204	150000	663092910	15630	15630	15630	15630	0
301	20250204	145900	663092910	15630	15620	15630	15590	861
302	20250204	145800	649642090	15610	15610	15610	15610	73
303	20250204	145700	648502560	15610	15620	15630	15610	136
304	20250204	145600	646378070	15620	15620	15620	15620	0
305	20250204	145500	646378070	15620	15630	15630	15620	37
306	20250204	145400	645799880	15630	15610	15630	15610	331
307	20250204	145300	640630420	15620	15620	15620	15610	318
308	20250204	145200	635663270	15610	15610	15620	15610	158
309	20250204	145100	633196860	15610	15610	15610	15610	0
310	20250204	145000	633196860	15610	15590	15610	15590	29
311	20250204	144900	632744670	15580	15590	15590	15580	13
312	20250204	144800	632542030	15580	15580	15580	15580	0
313	20250204	144700	632542030	15580	15590	15590	15580	83
314	20250204	144600	631248330	15580	15590	15590	15580	26
315	20250204	144500	630843000	15580	15590	15590	15580	32
316	20250204	144400	630344190	15600	15600	15600	15600	19
317	20250204	144300	630047790	15610	15610	15610	15610	0
318	20250204	144200	630047790	15610	15610	15610	15610	27
319	20250204	144100	629626320	15620	15620	15620	15620	0
320	20250204	144000	629626320	15620	15620	15620	15620	0
321	20250204	143900	629626320	15620	15620	15620	15620	104
322	20250204	143800	628001840	15620	15620	15620	15620	0
323	20250204	143700	628001840	15620	15650	15660	15620	856
324	20250204	143600	614619810	15620	15610	15620	15610	91
325	20250204	143500	613199290	15610	15590	15610	15590	47
326	20250204	143400	612466160	15600	15600	15600	15600	141
327	20250204	143300	610266560	15600	15600	15600	15600	25
328	20250204	143200	609876560	15600	15580	15600	15580	305
329	20250204	143100	605124600	15590	15590	15590	15590	0
330	20250204	143000	605124600	15590	15590	15590	15590	25
331	20250204	142900	604734850	15570	15600	15600	15570	84
332	20250204	142800	603425320	15570	15580	15580	15570	150
333	20250204	142700	601089610	15600	15550	15600	15550	352
334	20250204	142600	595609490	15540	15550	15550	15520	292
335	20250204	142500	591073340	15560	15550	15570	15540	122
336	20250204	142400	589176680	15590	15570	15590	15520	348
337	20250204	142300	583764970	15570	15570	15570	15570	0
338	20250204	142200	583764970	15570	15580	15580	15570	146
339	20250204	142100	581490520	15590	15590	15590	15590	12
340	20250204	142000	581303440	15550	15530	15550	15520	804
341	20250204	141900	568804110	15530	15550	15550	15530	281
342	20250204	141800	564436400	15560	15540	15560	15540	21
343	20250204	141700	564109840	15570	15550	15570	15530	292
344	20250204	141600	559568160	15550	15560	15570	15550	237
345	20250204	141500	555880310	15570	15590	15590	15570	139
346	20250204	141400	553715690	15590	15600	15600	15590	30
347	20250204	141300	553247910	15590	15590	15590	15590	1
348	20250204	141200	553232320	15620	15620	15620	15620	0
349	20250204	141100	553232320	15620	15620	15620	15620	2
350	20250204	141000	553201080	15620	15620	15620	15620	62
351	20250204	140900	552232640	15590	15600	15600	15580	406
352	20250204	140800	545902380	15600	15600	15600	15600	50
353	20250204	140700	545122380	15590	15580	15590	15570	216
354	20250204	140600	541758840	15610	15620	15620	15570	102
355	20250204	140500	540167750	15600	15680	15680	15600	1624
356	20250204	140400	514757180	15680	15710	15710	15680	32
357	20250204	140300	514254930	15710	15710	15710	15710	1
358	20250204	140200	514239220	15700	15700	15700	15700	16
359	20250204	140100	513988020	15710	15710	15710	15710	21
360	20250204	140000	513658110	15720	15710	15720	15710	25
361	20250204	135900	513265270	15700	15700	15700	15700	18
362	20250204	135800	512982670	15720	15720	15720	15720	0
363	20250204	135700	512982670	15720	15700	15720	15700	25
364	20250204	135600	512590050	15700	15700	15700	15700	12
365	20250204	135500	512401650	15710	15710	15710	15710	25
366	20250204	135400	512008900	15710	15710	15710	15710	19
367	20250204	135300	511710410	15720	15700	15720	15700	26
368	20250204	135200	511302070	15690	15690	15690	15690	0
369	20250204	135100	511302070	15690	15700	15700	15690	36
370	20250204	135000	510737150	15700	15700	15700	15700	2
371	20250204	134900	510705750	15700	15700	15700	15700	0
372	20250204	134800	510705750	15700	15700	15720	15700	13
373	20250204	134700	510501590	15690	15690	15690	15690	0
374	20250204	134600	510501590	15690	15690	15690	15690	30
375	20250204	134500	510030890	15690	15690	15690	15690	0
376	20250204	134400	510030890	15690	15690	15690	15690	24
377	20250204	134300	509654330	15700	15710	15710	15700	32
378	20250204	134200	509151900	15720	15700	15720	15700	107
379	20250204	134100	507471470	15690	15700	15700	15690	74
380	20250204	134000	506309850	15710	15710	15710	15710	0
381	20250204	133900	506309850	15710	15710	15710	15710	22
382	20250204	133800	505964230	15680	15680	15680	15680	0
383	20250204	133700	505964230	15680	15670	15680	15660	129
384	20250204	133600	503941650	15670	15670	15670	15670	17
385	20250204	133500	503675260	15670	15670	15670	15670	50
386	20250204	133400	502891760	15670	15670	15670	15670	8
387	20250204	133300	502766400	15660	15670	15670	15660	33
388	20250204	133200	502249510	15670	15680	15680	15670	89
389	20250204	133100	500854100	15690	15710	15710	15690	159
390	20250204	133000	498357510	15720	15740	15740	15720	430
391	20250204	132900	491596340	15740	15740	15740	15740	10
392	20250204	132800	491438940	15740	15740	15740	15740	235
393	20250204	132700	487740040	15750	15750	15750	15750	8
394	20250204	132600	487614040	15750	15750	15750	15750	0
395	20250204	132500	487614040	15750	15750	15750	15750	29
396	20250204	132400	487157290	15750	15750	15750	15750	0
397	20250204	132300	487157290	15750	15750	15750	15750	0
398	20250204	132200	487157290	15750	15750	15750	15750	10
399	20250204	132100	486999790	15760	15760	15760	15760	53
400	20250204	132000	486164510	15760	15770	15770	15760	12
401	20250204	131900	485975340	15750	15760	15770	15750	35
402	20250204	131800	485423530	15770	15770	15770	15770	1
403	20250204	131700	485407760	15780	15780	15780	15780	1
404	20250204	131600	485391980	15750	15770	15770	15750	121
405	20250204	131500	483485710	15760	15760	15760	15760	43
406	20250204	131400	482808030	15770	15770	15770	15770	10
407	20250204	131300	482650330	15760	15760	15760	15760	23
408	20250204	131200	482287850	15770	15770	15770	15770	0
409	20250204	131100	482287850	15770	15770	15770	15770	0
410	20250204	131000	482287850	15770	15770	15770	15770	10
411	20250204	130900	482130150	15780	15780	15780	15780	5
412	20250204	130800	482051250	15760	15760	15760	15760	55
413	20250204	130700	481184450	15750	15760	15760	15750	38
414	20250204	130600	480585800	15760	15760	15760	15760	21
415	20250204	130500	480254840	15760	15760	15760	15760	15
416	20250204	130400	480018440	15770	15770	15770	15770	13
417	20250204	130300	479813430	15760	15760	15760	15760	0
418	20250204	130200	479813430	15760	15760	15760	15760	0
419	20250204	130100	479813430	15760	15780	15780	15760	58
420	20250204	130000	478899120	15770	15770	15770	15770	26
421	20250204	125900	478489100	15770	15770	15770	15770	0
422	20250204	125800	478489100	15770	15770	15770	15770	4
423	20250204	125700	478426020	15770	15770	15770	15760	26
424	20250204	125600	478016230	15770	15770	15770	15770	1
425	20250204	125500	478000460	15760	15760	15760	15760	24
426	20250204	125400	477622220	15770	15760	15770	15760	37
427	20250204	125300	477039090	15760	15760	15760	15760	2
428	20250204	125200	477007570	15760	15760	15760	15760	4
429	20250204	125100	476944530	15760	15760	15760	15760	1
430	20250204	125000	476928770	15760	15760	15760	15760	26
431	20250204	124900	476519010	15760	15760	15760	15760	0
432	20250204	124800	476519010	15760	15760	15760	15760	53
433	20250204	124700	475683730	15760	15750	15760	15750	22
434	20250204	124600	475337220	15760	15760	15760	15760	3
435	20250204	124500	475289940	15770	15770	15770	15770	1
436	20250204	124400	475274170	15760	15760	15760	15760	29
437	20250204	124300	474817130	15770	15770	15770	15770	0
438	20250204	124200	474817130	15770	15770	15770	15770	0
439	20250204	124100	474817130	15770	15770	15770	15770	25
440	20250204	124000	474422880	15750	15750	15750	15750	10
441	20250204	123900	474265380	15750	15750	15750	15750	165
442	20250204	123800	471666630	15760	15750	15760	15750	2
443	20250204	123700	471635120	15760	15750	15760	15750	3
444	20250204	123600	471587860	15730	15730	15730	15730	0
445	20250204	123500	471587860	15730	15730	15730	15730	0
446	20250204	123400	471587860	15730	15760	15760	15730	400
447	20250204	123300	465291510	15780	15750	15780	15750	37
448	20250204	123200	464708690	15750	15750	15750	15740	44
449	20250204	123100	464016060	15760	15760	15760	15760	5
450	20250204	123000	463937260	15760	15760	15760	15760	7
451	20250204	122900	463826940	15770	15770	15770	15770	0
452	20250204	122800	463826940	15770	15770	15770	15770	5
453	20250204	122700	463748090	15720	15710	15720	15710	246
454	20250204	122600	459881140	15720	15720	15720	15720	0
455	20250204	122500	459881140	15720	15720	15720	15720	26
456	20250204	122400	459472420	15730	15720	15730	15720	97
457	20250204	122300	457947330	15720	15720	15720	15720	0
458	20250204	122200	457947330	15720	15720	15720	15720	0
459	20250204	122100	457947330	15720	15750	15750	15720	192
460	20250204	122000	454926740	15750	15750	15750	15750	0
461	20250204	121900	454926740	15750	15750	15750	15750	50
462	20250204	121800	454139240	15760	15760	15760	15760	0
463	20250204	121700	454139240	15760	15760	15760	15760	0
464	20250204	121600	454139240	15760	15760	15760	15760	9
465	20250204	121500	453997400	15760	15760	15760	15760	0
466	20250204	121400	453997400	15760	15760	15760	15760	1
467	20250204	121300	453981640	15770	15770	15770	15770	194
468	20250204	121200	450922260	15770	15760	15770	15760	19
469	20250204	121100	450622680	15750	15750	15750	15750	39
470	20250204	121000	450008430	15730	15730	15740	15730	101
471	20250204	120900	448419690	15730	15730	15730	15730	30
472	20250204	120800	447947790	15740	15730	15740	15730	577
473	20250204	120700	438871570	15730	15730	15730	15730	5
474	20250204	120600	438792920	15730	15740	15740	15730	22
475	20250204	120500	438446760	15740	15710	15740	15710	40
476	20250204	120400	437818000	15710	15710	15710	15710	1
477	20250204	120300	437802290	15710	15710	15720	15710	49
478	20250204	120200	437032490	15720	15720	15720	15720	1
479	20250204	120100	437016770	15720	15710	15720	15710	21
480	20250204	120000	436686850	15710	15710	15710	15710	274
481	20250204	115900	432382310	15690	15680	15690	15680	300
482	20250204	115800	427675320	15700	15700	15700	15690	772
483	20250204	115700	415555040	15700	15680	15700	15680	306
484	20250204	115600	410756460	15680	15690	15690	15680	55
485	20250204	115500	409893940	15700	15690	15700	15690	17
486	20250204	115400	409627140	15690	15700	15700	15690	738
487	20250204	115300	398044290	15690	15720	15740	15690	719
488	20250204	115200	386753470	15720	15710	15720	15710	335
489	20250204	115100	381490600	15710	15690	15710	15690	118
490	20250204	115000	379638030	15710	15710	15710	15710	0
491	20250204	114900	379638030	15710	15710	15710	15710	0
492	20250204	114800	379638030	15710	15700	15710	15700	147
493	20250204	114700	377330120	15700	15710	15710	15690	658
494	20250204	114600	366996780	15720	15730	15740	15720	162
495	20250204	114500	364449640	15740	15740	15740	15730	51
496	20250204	114400	363647230	15740	15740	15740	15740	66
497	20250204	114300	362608390	15760	15760	15760	15760	10
498	20250204	114200	362450790	15760	15760	15760	15760	1
499	20250204	114100	362435030	15740	15740	15740	15740	11
500	20250204	114000	362261890	15780	15780	15780	15780	0
501	20250204	113900	362261890	15780	15780	15780	15780	1
502	20250204	113800	362246110	15710	15780	15780	15710	561
503	20250204	113700	353406560	15780	15780	15780	15780	0
504	20250204	113600	353406560	15780	15790	15790	15780	57
505	20250204	113500	352507000	15790	15820	15820	15790	120
506	20250204	113400	350609070	15830	15830	15830	15830	14
507	20250204	113300	350387450	15830	15830	15830	15830	217
508	20250204	113200	346952340	15840	15850	15850	15840	9
509	20250204	113100	346809750	15850	15850	15850	15850	0
510	20250204	113000	346809750	15850	15850	15850	15840	34
511	20250204	112900	346271050	15850	15850	15850	15850	11
512	20250204	112800	346096700	15850	15850	15850	15840	291
513	20250204	112700	341484800	15850	15850	15850	15850	0
514	20250204	112600	341484800	15850	15850	15850	15850	12
515	20250204	112500	341294600	15850	15840	15850	15840	27
516	20250204	112400	340866820	15850	15850	15850	15850	24
517	20250204	112300	340486420	15850	15850	15850	15850	5
518	20250204	112200	340407170	15840	15840	15840	15840	159
519	20250204	112100	337888610	15840	15840	15840	15840	18
520	20250204	112000	337603490	15840	15840	15840	15830	58
521	20250204	111900	336684950	15840	15840	15840	15840	0
522	20250204	111800	336684950	15840	15830	15840	15830	5
523	20250204	111700	336605760	15830	15830	15830	15830	27
524	20250204	111600	336178350	15840	15830	15840	15830	2
525	20250204	111500	336146680	15840	15830	15840	15830	129
526	20250204	111400	334104530	15840	15840	15840	15840	0
527	20250204	111300	334104530	15840	15840	15840	15840	0
528	20250204	111200	334104530	15840	15830	15840	15830	114
529	20250204	111100	332299020	15830	15830	15830	15830	23
530	20250204	111000	331934930	15830	15830	15830	15830	1
531	20250204	110900	331919100	15840	15830	15840	15810	275
532	20250204	110800	327570480	15830	15830	15830	15820	48
533	20250204	110700	326810920	15830	15840	15840	15830	27
534	20250204	110600	326383480	15830	15830	15830	15830	72
535	20250204	110500	325243720	15830	15820	15830	15820	60
536	20250204	110400	324294160	15830	15830	15830	15830	11
537	20250204	110300	324120030	15820	15820	15820	15810	42
538	20250204	110200	323455630	15820	15820	15820	15820	24
539	20250204	110100	323075950	15820	15820	15820	15820	21
540	20250204	110000	322743730	15820	15820	15820	15820	21
541	20250204	105900	322411510	15820	15820	15820	15820	3
542	20250204	105800	322364050	15820	15820	15820	15820	71
543	20250204	105700	321240830	15820	15810	15820	15810	4
544	20250204	105600	321177560	15800	15800	15800	15800	182
545	20250204	105500	318301960	15800	15790	15800	15790	5
546	20250204	105400	318222970	15800	15820	15820	15800	22
547	20250204	105300	317875330	15810	15810	15810	15810	21
548	20250204	105200	317543320	15810	15810	15810	15810	5
549	20250204	105100	317464270	15800	15800	15800	15800	5
550	20250204	105000	317385270	15780	15800	15800	15780	103
551	20250204	104900	315759910	15780	15810	15810	15780	37
552	20250204	104800	315175660	15810	15810	15810	15810	4
553	20250204	104700	315112420	15800	15800	15800	15800	1
554	20250204	104600	315096620	15800	15800	15800	15800	5
555	20250204	104500	315017620	15780	15780	15780	15780	1
556	20250204	104400	315001840	15780	15800	15800	15780	100
557	20250204	104300	313422270	15800	15800	15800	15800	55
558	20250204	104200	312553270	15790	15790	15790	15790	140
559	20250204	104100	310342670	15790	15790	15790	15790	8
560	20250204	104000	310216350	15790	15790	15790	15790	2
561	20250204	103900	310184770	15790	15790	15790	15790	8
562	20250204	103800	310058450	15790	15790	15790	15790	29
563	20250204	103700	309600540	15780	15790	15790	15780	108
564	20250204	103600	307896220	15790	15790	15790	15790	8
565	20250204	103500	307769900	15790	15790	15790	15790	39
566	20250204	103400	307154090	15790	15790	15790	15790	6
567	20250204	103300	307059350	15790	15790	15790	15790	18
568	20250204	103200	306775130	15790	15790	15790	15790	3
569	20250204	103100	306727760	15790	15820	15820	15790	43
570	20250204	103000	306048160	15820	15820	15820	15800	541
571	20250204	102900	297489850	15820	15820	15820	15810	204
572	20250204	102800	294262590	15820	15820	15820	15810	16
573	20250204	102700	294009580	15820	15810	15820	15810	36
574	20250204	102600	293440410	15810	15810	15810	15810	13
575	20250204	102500	293234880	15810	15810	15810	15810	1
576	20250204	102400	293219070	15790	15820	15820	15790	133
577	20250204	102300	291117890	15830	15830	15830	15830	8
578	20250204	102200	290991250	15830	15830	15830	15830	5
579	20250204	102100	290912100	15810	15810	15810	15810	258
580	20250204	102000	286833120	15810	15820	15840	15800	438
581	20250204	101900	279909350	15820	15820	15820	15820	7
582	20250204	101800	279798610	15810	15810	15810	15810	7
583	20250204	101700	279687940	15800	15780	15800	15780	12
584	20250204	101600	279498410	15780	15760	15780	15760	268
585	20250204	101500	275272060	15750	15750	15750	15750	4
586	20250204	101400	275209060	15750	15730	15750	15730	163
587	20250204	101300	272643810	15730	15730	15730	15720	17
588	20250204	101200	272376420	15730	15730	15730	15730	10
589	20250204	101100	272219120	15730	15730	15730	15730	0
590	20250204	101000	272219120	15730	15730	15730	15710	128
591	20250204	100900	270207220	15730	15730	15730	15730	0
592	20250204	100800	270207220	15730	15750	15750	15730	517
593	20250204	100700	262072850	15760	15780	15780	15760	129
594	20250204	100600	260038400	15770	15760	15770	15760	6
595	20250204	100500	259943790	15760	15790	15790	15760	2323
596	20250204	100400	223305330	15800	15790	15820	15780	13
597	20250204	100300	223099990	15780	15790	15790	15780	19
598	20250204	100200	222800120	15800	15830	15830	15800	33
599	20250204	100100	222278290	15830	15850	15850	15830	95
600	20250204	100000	220773540	15860	15870	15870	15860	114
601	20250204	095900	218965370	15870	15860	15870	15860	21
602	20250204	095800	218632290	15860	15850	15860	15850	68
603	20250204	095700	217554420	15850	15850	15850	15840	21
604	20250204	095600	217221610	15850	15840	15850	15840	251
605	20250204	095500	213243550	15840	15830	15840	15830	22
606	20250204	095400	212895230	15830	15830	15830	15830	8
607	20250204	095300	212768590	15830	15810	15830	15810	270
608	20250204	095200	208494810	15810	15800	15810	15800	168
609	20250204	095100	205840400	15800	15790	15800	15790	66
610	20250204	095000	204798020	15790	15790	15800	15790	75
611	20250204	094900	203613760	15780	15770	15780	15770	202
612	20250204	094800	200427150	15770	15770	15770	15770	8
613	20250204	094700	200300990	15770	15770	15770	15770	2
614	20250204	094600	200269450	15770	15770	15770	15770	15
615	20250204	094500	200032900	15770	15770	15770	15770	7
616	20250204	094400	199922510	15770	15750	15770	15750	431
617	20250204	094300	193134100	15750	15750	15750	15750	62
618	20250204	094200	192157600	15750	15750	15750	15750	13
619	20250204	094100	191952850	15750	15740	15750	15740	119
620	20250204	094000	190079560	15740	15730	15740	15730	19
621	20250204	093900	189780670	15730	15740	15740	15730	38
622	20250204	093800	189182880	15730	15730	15730	15730	10
623	20250204	093700	189025580	15730	15750	15750	15730	140
624	20250204	093600	186822290	15750	15750	15750	15750	0
625	20250204	093500	186822290	15750	15760	15760	15750	476
626	20250204	093400	179325080	15750	15750	15770	15750	733
627	20250204	093300	167779410	15750	15740	15750	15740	51
628	20250204	093200	166976290	15740	15740	15740	15740	159
629	20250204	093100	164473630	15750	15750	15750	15750	39
630	20250204	093000	163859380	15750	15710	15750	15710	2
631	20250204	092900	163827920	15750	15720	15750	15720	23
632	20250204	092800	163466330	15700	15710	15720	15700	61
633	20250204	092700	162508570	15710	15710	15710	15710	2
634	20250204	092600	162477150	15710	15710	15710	15710	9
635	20250204	092500	162335760	15720	15740	15740	15680	1018
636	20250204	092400	146348060	15750	15750	15750	15740	14
637	20250204	092300	146127630	15740	15730	15740	15730	16
638	20250204	092200	145875800	15730	15740	15740	15730	50
639	20250204	092100	145088810	15750	15750	15750	15730	24
640	20250204	092000	144711230	15750	15730	15750	15730	625
641	20250204	091900	134878220	15730	15730	15730	15730	9
642	20250204	091800	134736650	15730	15710	15730	15710	20
643	20250204	091700	134422330	15710	15710	15710	15710	102
644	20250204	091600	132819910	15710	15710	15710	15710	310
645	20250204	091500	127949810	15690	15650	15700	15650	754
646	20250204	091400	116128710	15650	15650	15650	15650	22
647	20250204	091300	115784410	15650	15660	15660	15650	300
648	20250204	091200	111089240	15660	15660	15660	15660	22
649	20250204	091100	110744720	15660	15680	15680	15660	122
650	20250204	091000	108833510	15610	15580	15650	15570	2146
651	20250204	090900	75345400	15590	15600	15600	15590	71
652	20250204	090800	74237930	15610	15620	15620	15590	116
653	20250204	090700	72428530	15600	15630	15630	15600	1000
654	20250204	090600	56823160	15640	15710	15710	15640	477
655	20250204	090500	49350510	15710	15700	15710	15630	360
656	20250204	090400	43703990	15720	15720	15730	15720	38
657	20250204	090300	43106590	15720	15730	15730	15680	437
658	20250204	090200	36247000	15730	15780	15780	15610	501
659	20250204	090100	28361790	15750	15730	15750	15730	143
660	20250204	090000	26111870	15750	15510	15750	15510	1674