KissMeData/230360/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204300	266845640	9830	9830	9830	9830	167
3	20250204	204200	266845640	9830	9830	9830	9830	0
4	20250204	204100	266845640	9830	9830	9830	9830	0
5	20250204	204000	266845640	9830	9830	9830	9830	0
6	20250204	203900	266845640	9830	9830	9830	9830	0
7	20250204	203800	266845640	9830	9830	9830	9830	0
8	20250204	203700	266845640	9830	9830	9830	9830	0
9	20250204	203600	266845640	9830	9830	9830	9830	0
10	20250204	203500	266845640	9830	9830	9830	9830	0
11	20250204	203400	266845640	9830	9830	9830	9830	0
12	20250204	203300	266845640	9830	9830	9830	9830	0
13	20250204	203200	266845640	9830	9830	9830	9830	0
14	20250204	203100	266845640	9830	9830	9830	9830	0
15	20250204	203000	266845640	9830	9830	9830	9830	0
16	20250204	202900	266845640	9830	9830	9830	9830	0
17	20250204	202800	266845640	9830	9830	9830	9830	0
18	20250204	202700	266845640	9830	9830	9830	9830	0
19	20250204	202600	266845640	9830	9830	9830	9830	0
20	20250204	202500	266845640	9830	9830	9830	9830	0
21	20250204	202400	266845640	9830	9830	9830	9830	0
22	20250204	202300	266845640	9830	9830	9830	9830	0
23	20250204	202200	266845640	9830	9830	9830	9830	0
24	20250204	202100	266845640	9830	9830	9830	9830	0
25	20250204	202000	266845640	9830	9830	9830	9830	0
26	20250204	201900	266845640	9830	9830	9830	9830	0
27	20250204	201800	266845640	9830	9830	9830	9830	0
28	20250204	201700	266845640	9830	9830	9830	9830	0
29	20250204	201600	266845640	9830	9830	9830	9830	0
30	20250204	201500	266845640	9830	9830	9830	9830	0
31	20250204	201400	266845640	9830	9830	9830	9830	0
32	20250204	201300	266845640	9830	9830	9830	9830	167
33	20250204	201200	266845640	9830	9830	9830	9830	0
34	20250204	201100	266845640	9830	9830	9830	9830	0
35	20250204	201000	266845640	9830	9830	9830	9830	0
36	20250204	200900	266845640	9830	9830	9830	9830	0
37	20250204	200800	266845640	9830	9830	9830	9830	0
38	20250204	200700	266845640	9830	9830	9830	9830	0
39	20250204	200600	266845640	9830	9830	9830	9830	0
40	20250204	200500	266845640	9830	9830	9830	9830	0
41	20250204	200400	266845640	9830	9830	9830	9830	0
42	20250204	200300	266845640	9830	9830	9830	9830	0
43	20250204	200200	266845640	9830	9830	9830	9830	0
44	20250204	200100	266845640	9830	9830	9830	9830	0
45	20250204	200000	266845640	9830	9830	9830	9830	0
46	20250204	195900	266845640	9830	9830	9830	9830	0
47	20250204	195800	266845640	9830	9830	9830	9830	0
48	20250204	195700	266845640	9830	9830	9830	9830	0
49	20250204	195600	266845640	9830	9830	9830	9830	0
50	20250204	195500	266845640	9830	9830	9830	9830	0
51	20250204	195400	266845640	9830	9830	9830	9830	0
52	20250204	195300	266845640	9830	9830	9830	9830	0
53	20250204	195200	266845640	9830	9830	9830	9830	0
54	20250204	195100	266845640	9830	9830	9830	9830	0
55	20250204	195000	266845640	9830	9830	9830	9830	0
56	20250204	194900	266845640	9830	9830	9830	9830	0
57	20250204	194800	266845640	9830	9830	9830	9830	0
58	20250204	194700	266845640	9830	9830	9830	9830	0
59	20250204	194600	266845640	9830	9830	9830	9830	0
60	20250204	194500	266845640	9830	9830	9830	9830	0
61	20250204	194400	266845640	9830	9830	9830	9830	0
62	20250204	194300	266845640	9830	9830	9830	9830	167
63	20250204	194200	266845640	9830	9830	9830	9830	0
64	20250204	194100	266845640	9830	9830	9830	9830	0
65	20250204	194000	266845640	9830	9830	9830	9830	0
66	20250204	193900	266845640	9830	9830	9830	9830	0
67	20250204	193800	266845640	9830	9830	9830	9830	0
68	20250204	193700	266845640	9830	9830	9830	9830	0
69	20250204	193600	266845640	9830	9830	9830	9830	0
70	20250204	193500	266845640	9830	9830	9830	9830	0
71	20250204	193400	266845640	9830	9830	9830	9830	0
72	20250204	193300	266845640	9830	9830	9830	9830	0
73	20250204	193200	266845640	9830	9830	9830	9830	0
74	20250204	193100	266845640	9830	9830	9830	9830	0
75	20250204	193000	266845640	9830	9830	9830	9830	0
76	20250204	192900	266845640	9830	9830	9830	9830	0
77	20250204	192800	266845640	9830	9830	9830	9830	0
78	20250204	192700	266845640	9830	9830	9830	9830	0
79	20250204	192600	266845640	9830	9830	9830	9830	0
80	20250204	192500	266845640	9830	9830	9830	9830	0
81	20250204	192400	266845640	9830	9830	9830	9830	0
82	20250204	192300	266845640	9830	9830	9830	9830	0
83	20250204	192200	266845640	9830	9830	9830	9830	0
84	20250204	192100	266845640	9830	9830	9830	9830	0
85	20250204	192000	266845640	9830	9830	9830	9830	0
86	20250204	191900	266845640	9830	9830	9830	9830	0
87	20250204	191800	266845640	9830	9830	9830	9830	0
88	20250204	191700	266845640	9830	9830	9830	9830	0
89	20250204	191600	266845640	9830	9830	9830	9830	0
90	20250204	191500	266845640	9830	9830	9830	9830	0
91	20250204	191400	266845640	9830	9830	9830	9830	0
92	20250204	191300	266845640	9830	9830	9830	9830	167
93	20250204	191200	266845640	9830	9830	9830	9830	0
94	20250204	191100	266845640	9830	9830	9830	9830	0
95	20250204	191000	266845640	9830	9830	9830	9830	0
96	20250204	190900	266845640	9830	9830	9830	9830	0
97	20250204	190800	266845640	9830	9830	9830	9830	0
98	20250204	190700	266845640	9830	9830	9830	9830	0
99	20250204	190600	266845640	9830	9830	9830	9830	0
100	20250204	190500	266845640	9830	9830	9830	9830	0
101	20250204	190400	266845640	9830	9830	9830	9830	0
102	20250204	190300	266845640	9830	9830	9830	9830	0
103	20250204	190200	266845640	9830	9830	9830	9830	0
104	20250204	190100	266845640	9830	9830	9830	9830	0
105	20250204	190000	266845640	9830	9830	9830	9830	0
106	20250204	185900	266845640	9830	9830	9830	9830	0
107	20250204	185800	266845640	9830	9830	9830	9830	0
108	20250204	185700	266845640	9830	9830	9830	9830	0
109	20250204	185600	266845640	9830	9830	9830	9830	0
110	20250204	185500	266845640	9830	9830	9830	9830	0
111	20250204	185400	266845640	9830	9830	9830	9830	0
112	20250204	185300	266845640	9830	9830	9830	9830	0
113	20250204	185200	266845640	9830	9830	9830	9830	0
114	20250204	185100	266845640	9830	9830	9830	9830	0
115	20250204	185000	266845640	9830	9830	9830	9830	0
116	20250204	184900	266845640	9830	9830	9830	9830	0
117	20250204	184800	266845640	9830	9830	9830	9830	0
118	20250204	184700	266845640	9830	9830	9830	9830	0
119	20250204	184600	266845640	9830	9830	9830	9830	0
120	20250204	184500	266845640	9830	9830	9830	9830	0
121	20250204	184400	266845640	9830	9830	9830	9830	0
122	20250204	184300	266845640	9830	9830	9830	9830	167
123	20250204	184200	266845640	9830	9830	9830	9830	0
124	20250204	184100	266845640	9830	9830	9830	9830	0
125	20250204	184000	266845640	9830	9830	9830	9830	0
126	20250204	183900	266845640	9830	9830	9830	9830	0
127	20250204	183800	266845640	9830	9830	9830	9830	0
128	20250204	183700	266845640	9830	9830	9830	9830	0
129	20250204	183600	266845640	9830	9830	9830	9830	0
130	20250204	183500	266845640	9830	9830	9830	9830	0
131	20250204	183400	266845640	9830	9830	9830	9830	0
132	20250204	183300	266845640	9830	9830	9830	9830	0
133	20250204	183200	266845640	9830	9830	9830	9830	0
134	20250204	183100	266845640	9830	9830	9830	9830	0
135	20250204	183000	266845640	9830	9830	9830	9830	0
136	20250204	182900	266845640	9830	9830	9830	9830	0
137	20250204	182800	266845640	9830	9830	9830	9830	0
138	20250204	182700	266845640	9830	9830	9830	9830	0
139	20250204	182600	266845640	9830	9830	9830	9830	0
140	20250204	182500	266845640	9830	9830	9830	9830	0
141	20250204	182400	266845640	9830	9830	9830	9830	0
142	20250204	182300	266845640	9830	9830	9830	9830	0
143	20250204	182200	266845640	9830	9830	9830	9830	0
144	20250204	182100	266845640	9830	9830	9830	9830	0
145	20250204	182000	266845640	9830	9830	9830	9830	0
146	20250204	181900	266845640	9830	9830	9830	9830	0
147	20250204	181800	266845640	9830	9830	9830	9830	0
148	20250204	181700	266845640	9830	9830	9830	9830	0
149	20250204	181600	266845640	9830	9830	9830	9830	0
150	20250204	181500	266845640	9830	9830	9830	9830	0
151	20250204	181400	266845640	9830	9830	9830	9830	0
152	20250204	181300	266845640	9830	9830	9830	9830	167
153	20250204	181200	266845640	9830	9830	9830	9830	0
154	20250204	181100	266845640	9830	9830	9830	9830	0
155	20250204	181000	266845640	9830	9830	9830	9830	0
156	20250204	180900	266845640	9830	9830	9830	9830	0
157	20250204	180800	266845640	9830	9830	9830	9830	0
158	20250204	180700	266845640	9830	9830	9830	9830	0
159	20250204	180600	266845640	9830	9830	9830	9830	0
160	20250204	180500	266845640	9830	9830	9830	9830	0
161	20250204	180400	266845640	9830	9830	9830	9830	0
162	20250204	180300	266845640	9830	9830	9830	9830	0
163	20250204	180200	266845640	9830	9830	9830	9830	0
164	20250204	180100	266845640	9830	9830	9830	9830	0
165	20250204	180000	266845640	9830	9830	9830	9830	0
166	20250204	175900	266845640	9830	9830	9830	9830	0
167	20250204	175800	266845640	9830	9830	9830	9830	0
168	20250204	175700	266845640	9830	9830	9830	9830	0
169	20250204	175600	266845640	9830	9830	9830	9830	0
170	20250204	175500	266845640	9830	9830	9830	9830	0
171	20250204	175400	266845640	9830	9830	9830	9830	0
172	20250204	175300	266845640	9830	9830	9830	9830	0
173	20250204	175200	266845640	9830	9830	9830	9830	0
174	20250204	175100	266845640	9830	9830	9830	9830	0
175	20250204	175000	266845640	9830	9830	9830	9830	0
176	20250204	174900	266845640	9830	9830	9830	9830	0
177	20250204	174800	266845640	9830	9830	9830	9830	0
178	20250204	174700	266845640	9830	9830	9830	9830	0
179	20250204	174600	266845640	9830	9830	9830	9830	0
180	20250204	174500	266845640	9830	9830	9830	9830	0
181	20250204	174400	266845640	9830	9830	9830	9830	0
182	20250204	174300	266845640	9830	9830	9830	9830	167
183	20250204	174200	266845640	9830	9830	9830	9830	0
184	20250204	174100	266845640	9830	9830	9830	9830	0
185	20250204	174000	266845640	9830	9830	9830	9830	0
186	20250204	173900	266845640	9830	9830	9830	9830	0
187	20250204	173800	266845640	9830	9830	9830	9830	0
188	20250204	173700	266845640	9830	9830	9830	9830	0
189	20250204	173600	266845640	9830	9830	9830	9830	0
190	20250204	173500	266845640	9830	9830	9830	9830	0
191	20250204	173400	266845640	9830	9830	9830	9830	0
192	20250204	173300	266845640	9830	9830	9830	9830	0
193	20250204	173200	266845640	9830	9830	9830	9830	0
194	20250204	173100	266845640	9830	9830	9830	9830	0
195	20250204	173000	266845640	9830	9830	9830	9830	0
196	20250204	172900	266845640	9830	9830	9830	9830	0
197	20250204	172800	266845640	9830	9830	9830	9830	0
198	20250204	172700	266845640	9830	9830	9830	9830	0
199	20250204	172600	266845640	9830	9830	9830	9830	0
200	20250204	172500	266845640	9830	9830	9830	9830	0
201	20250204	172400	266845640	9830	9830	9830	9830	0
202	20250204	172300	266845640	9830	9830	9830	9830	0
203	20250204	172200	266845640	9830	9830	9830	9830	0
204	20250204	172100	266845640	9830	9830	9830	9830	0
205	20250204	172000	266845640	9830	9830	9830	9830	0
206	20250204	171900	266845640	9830	9830	9830	9830	0
207	20250204	171800	266845640	9830	9830	9830	9830	0
208	20250204	171700	266845640	9830	9830	9830	9830	0
209	20250204	171600	266845640	9830	9830	9830	9830	0
210	20250204	171500	266845640	9830	9830	9830	9830	0
211	20250204	171400	266845640	9830	9830	9830	9830	0
212	20250204	171300	266845640	9830	9830	9830	9830	167
213	20250204	171200	266845640	9830	9830	9830	9830	0
214	20250204	171100	266845640	9830	9830	9830	9830	0
215	20250204	171000	266845640	9830	9830	9830	9830	0
216	20250204	170900	266845640	9830	9830	9830	9830	0
217	20250204	170800	266845640	9830	9830	9830	9830	0
218	20250204	170700	266845640	9830	9830	9830	9830	0
219	20250204	170600	266845640	9830	9830	9830	9830	0
220	20250204	170500	266845640	9830	9830	9830	9830	0
221	20250204	170400	266845640	9830	9830	9830	9830	0
222	20250204	170300	266845640	9830	9830	9830	9830	0
223	20250204	170200	266845640	9830	9830	9830	9830	0
224	20250204	170100	266845640	9830	9830	9830	9830	0
225	20250204	170000	266845640	9830	9830	9830	9830	0
226	20250204	165900	266845640	9830	9830	9830	9830	0
227	20250204	165800	266845640	9830	9830	9830	9830	0
228	20250204	165700	266845640	9830	9830	9830	9830	0
229	20250204	165600	266845640	9830	9830	9830	9830	0
230	20250204	165500	266845640	9830	9830	9830	9830	0
231	20250204	165400	266845640	9830	9830	9830	9830	0
232	20250204	165300	266845640	9830	9830	9830	9830	0
233	20250204	165200	266845640	9830	9830	9830	9830	0
234	20250204	165100	266845640	9830	9830	9830	9830	0
235	20250204	165000	266845640	9830	9830	9830	9830	0
236	20250204	164900	266845640	9830	9830	9830	9830	0
237	20250204	164800	266845640	9830	9830	9830	9830	0
238	20250204	164700	266845640	9830	9830	9830	9830	0
239	20250204	164600	266845640	9830	9830	9830	9830	0
240	20250204	164500	266845640	9830	9830	9830	9830	0
241	20250204	164400	266845640	9830	9830	9830	9830	0
242	20250204	164300	266845640	9830	9830	9830	9830	167
243	20250204	164200	266845640	9830	9830	9830	9830	0
244	20250204	164100	266845640	9830	9830	9830	9830	0
245	20250204	164000	266845640	9830	9830	9830	9830	0
246	20250204	163900	266845640	9830	9830	9830	9830	0
247	20250204	163800	266845640	9830	9830	9830	9830	0
248	20250204	163700	266845640	9830	9830	9830	9830	0
249	20250204	163600	266845640	9830	9830	9830	9830	0
250	20250204	163500	266845640	9830	9830	9830	9830	0
251	20250204	163400	266845640	9830	9830	9830	9830	0
252	20250204	163300	266845640	9830	9830	9830	9830	0
253	20250204	163200	266845640	9830	9830	9830	9830	0
254	20250204	163100	266845640	9830	9830	9830	9830	0
255	20250204	163000	266845640	9830	9830	9830	9830	0
256	20250204	162900	266845640	9830	9830	9830	9830	0
257	20250204	162800	266845640	9830	9830	9830	9830	0
258	20250204	162700	266845640	9830	9830	9830	9830	0
259	20250204	162600	266845640	9830	9830	9830	9830	0
260	20250204	162500	266845640	9830	9830	9830	9830	0
261	20250204	162400	266845640	9830	9830	9830	9830	0
262	20250204	162300	266845640	9830	9830	9830	9830	0
263	20250204	162200	266845640	9830	9830	9830	9830	0
264	20250204	162100	266845640	9830	9830	9830	9830	0
265	20250204	162000	266845640	9830	9830	9830	9830	0
266	20250204	161900	266845640	9830	9830	9830	9830	0
267	20250204	161800	266845640	9830	9830	9830	9830	0
268	20250204	161700	266845640	9830	9830	9830	9830	0
269	20250204	161600	266845640	9830	9830	9830	9830	0
270	20250204	161500	266845640	9830	9830	9830	9830	0
271	20250204	161400	266845640	9830	9830	9830	9830	0
272	20250204	161300	266845640	9830	9830	9830	9830	167
273	20250204	161200	266845640	9830	9830	9830	9830	0
274	20250204	161100	266845640	9830	9830	9830	9830	0
275	20250204	161000	266845640	9830	9830	9830	9830	0
276	20250204	160900	266845640	9830	9830	9830	9830	0
277	20250204	160800	266845640	9830	9830	9830	9830	0
278	20250204	160700	266845640	9830	9830	9830	9830	0
279	20250204	160600	266845640	9830	9830	9830	9830	0
280	20250204	160500	266845640	9830	9830	9830	9830	0
281	20250204	160400	266845640	9830	9830	9830	9830	0
282	20250204	160300	266845640	9830	9830	9830	9830	0
283	20250204	160200	266845640	9830	9830	9830	9830	0
284	20250204	160100	266845640	9830	9830	9830	9830	0
285	20250204	160000	266845640	9830	9830	9830	9830	0
286	20250204	155900	266845640	9830	9830	9830	9830	0
287	20250204	155800	266845640	9830	9830	9830	9830	0
288	20250204	155700	266845640	9830	9830	9830	9830	0
289	20250204	155600	266845640	9830	9830	9830	9830	0
290	20250204	155500	266845640	9830	9830	9830	9830	0
291	20250204	155400	266845640	9830	9830	9830	9830	0
292	20250204	155300	266845640	9830	9830	9830	9830	0
293	20250204	155200	266845640	9830	9830	9830	9830	0
294	20250204	155100	266845640	9830	9830	9830	9830	0
295	20250204	155000	266845640	9830	9830	9830	9830	0
296	20250204	154900	266845640	9830	9830	9830	9830	0
297	20250204	154800	266845640	9830	9830	9830	9830	0
298	20250204	154700	266845640	9830	9830	9830	9830	0
299	20250204	154600	266845640	9830	9830	9830	9830	0
300	20250204	154500	266845640	9830	9830	9830	9830	0
301	20250204	154400	266845640	9830	9830	9830	9830	0
302	20250204	154300	266845640	9830	9830	9830	9830	167
303	20250204	154200	266845640	9830	9830	9830	9830	0
304	20250204	154100	266845640	9830	9830	9830	9830	0
305	20250204	154000	266845640	9830	9830	9830	9830	0
306	20250204	153900	266845640	9830	9830	9830	9830	0
307	20250204	153800	266845640	9830	9830	9830	9830	0
308	20250204	153700	266845640	9830	9830	9830	9830	0
309	20250204	153600	266845640	9830	9830	9830	9830	0
310	20250204	153500	266845640	9830	9830	9830	9830	0
311	20250204	153400	266845640	9830	9830	9830	9830	0
312	20250204	153300	266845640	9830	9830	9830	9830	0
313	20250204	153200	266845640	9830	9830	9830	9830	0
314	20250204	153100	266845640	9830	9830	9830	9830	0
315	20250204	153000	266845640	9830	9830	9830	9830	167
316	20250204	152900	265204030	9830	9830	9830	9830	0
317	20250204	152800	265204030	9830	9830	9830	9830	0
318	20250204	152700	265204030	9830	9830	9830	9830	0
319	20250204	152600	265204030	9830	9830	9830	9830	0
320	20250204	152500	265204030	9830	9830	9830	9830	0
321	20250204	152400	265204030	9830	9830	9830	9830	0
322	20250204	152300	265204030	9830	9830	9830	9830	0
323	20250204	152200	265204030	9830	9830	9830	9830	0
324	20250204	152100	265204030	9830	9830	9830	9830	0
325	20250204	152000	265204030	9830	9830	9830	9830	0
326	20250204	151900	265204030	9830	9770	9830	9740	443
327	20250204	151800	260875050	9730	9740	9770	9730	195
328	20250204	151700	258975630	9750	9750	9750	9750	0
329	20250204	151600	258975630	9750	9760	9780	9750	209
330	20250204	151500	256937470	9780	9780	9780	9780	15
331	20250204	151400	256790770	9780	9780	9780	9780	0
332	20250204	151300	256790770	9780	9780	9780	9780	0
333	20250204	151200	256790770	9780	9770	9780	9770	4
334	20250204	151100	256751680	9750	9750	9750	9750	0
335	20250204	151000	256751680	9750	9750	9750	9750	0
336	20250204	150900	256751680	9750	9750	9750	9750	0
337	20250204	150800	256751680	9750	9750	9750	9750	0
338	20250204	150700	256751680	9750	9770	9770	9750	700
339	20250204	150600	249924670	9770	9780	9780	9770	151
340	20250204	150500	248448790	9790	9790	9790	9790	0
341	20250204	150400	248448790	9790	9810	9810	9790	4
342	20250204	150300	248409600	9810	9810	9810	9810	0
343	20250204	150200	248409600	9810	9830	9830	9790	11
344	20250204	150100	248301560	9830	9830	9830	9830	0
345	20250204	150000	248301560	9830	9830	9830	9830	0
346	20250204	145900	248301560	9830	9830	9830	9830	25
347	20250204	145800	248055810	9830	9830	9830	9830	0
348	20250204	145700	248055810	9830	9830	9830	9830	10
349	20250204	145600	247957510	9830	9830	9830	9830	3
350	20250204	145500	247928020	9830	9830	9830	9830	0
351	20250204	145400	247928020	9830	9830	9830	9830	0
352	20250204	145300	247928020	9830	9830	9830	9830	0
353	20250204	145200	247928020	9830	9830	9830	9830	0
354	20250204	145100	247928020	9830	9830	9830	9830	0
355	20250204	145000	247928020	9830	9830	9830	9830	0
356	20250204	144900	247928020	9830	9830	9830	9830	0
357	20250204	144800	247928020	9830	9800	9830	9800	100
358	20250204	144700	246947160	9760	9760	9760	9760	7
359	20250204	144600	246878840	9800	9800	9800	9800	0
360	20250204	144500	246878840	9800	9800	9800	9800	0
361	20250204	144400	246878840	9800	9800	9800	9800	0
362	20250204	144300	246878840	9800	9800	9800	9800	0
363	20250204	144200	246878840	9800	9790	9800	9790	40
364	20250204	144100	246486860	9760	9760	9760	9760	150
365	20250204	144000	245022860	9750	9750	9750	9750	0
366	20250204	143900	245022860	9750	9750	9750	9750	0
367	20250204	143800	245022860	9750	9750	9750	9750	0
368	20250204	143700	245022860	9750	9750	9750	9750	1500
369	20250204	143600	230397860	9750	9750	9750	9750	2
370	20250204	143500	230378360	9780	9780	9780	9780	0
371	20250204	143400	230378360	9780	9780	9780	9780	27
372	20250204	143300	230114300	9750	9750	9750	9750	0
373	20250204	143200	230114300	9750	9780	9780	9750	295
374	20250204	143100	227237240	9770	9790	9790	9770	263
375	20250204	143000	224666330	9790	9790	9790	9790	0
376	20250204	142900	224666330	9790	9800	9800	9790	53
377	20250204	142800	224146940	9810	9810	9810	9810	0
378	20250204	142700	224146940	9810	9810	9810	9810	0
379	20250204	142600	224146940	9810	9810	9810	9810	0
380	20250204	142500	224146940	9810	9810	9810	9810	1
381	20250204	142400	224137130	9800	9800	9800	9800	0
382	20250204	142300	224137130	9800	9810	9810	9800	13
383	20250204	142200	224009710	9810	9810	9810	9810	0
384	20250204	142100	224009710	9810	9810	9810	9810	3
385	20250204	142000	223980280	9800	9800	9800	9800	0
386	20250204	141900	223980280	9800	9800	9800	9800	0
387	20250204	141800	223980280	9800	9800	9800	9800	10
388	20250204	141700	223882280	9800	9800	9800	9800	0
389	20250204	141600	223882280	9800	9800	9800	9800	0
390	20250204	141500	223882280	9800	9810	9810	9800	2
391	20250204	141400	223862670	9800	9800	9800	9800	1354
392	20250204	141300	210593470	9800	9800	9800	9800	0
393	20250204	141200	210593470	9800	9800	9800	9800	0
394	20250204	141100	210593470	9800	9800	9800	9800	1
395	20250204	141000	210583670	9800	9810	9810	9800	4
396	20250204	140900	210544440	9800	9800	9800	9800	1
397	20250204	140800	210534640	9810	9810	9810	9810	0
398	20250204	140700	210534640	9810	9810	9810	9810	0
399	20250204	140600	210534640	9810	9810	9810	9810	305
400	20250204	140500	207542590	9810	9830	9830	9810	364
401	20250204	140400	203971690	9810	9810	9810	9810	0
402	20250204	140300	203971690	9810	9810	9810	9810	0
403	20250204	140200	203971690	9810	9810	9810	9810	15
404	20250204	140100	203824540	9830	9830	9830	9830	0
405	20250204	140000	203824540	9830	9830	9830	9830	0
406	20250204	135900	203824540	9830	9830	9830	9830	3
407	20250204	135800	203795050	9830	9830	9830	9830	10
408	20250204	135700	203696750	9840	9840	9840	9840	22
409	20250204	135600	203480270	9810	9810	9810	9810	0
410	20250204	135500	203480270	9810	9810	9810	9810	0
411	20250204	135400	203480270	9810	9810	9810	9810	0
412	20250204	135300	203480270	9810	9810	9810	9810	0
413	20250204	135200	203480270	9810	9810	9810	9810	0
414	20250204	135100	203480270	9810	9810	9810	9810	0
415	20250204	135000	203480270	9810	9810	9810	9810	0
416	20250204	134900	203480270	9810	9810	9810	9810	0
417	20250204	134800	203480270	9810	9840	9840	9800	482
418	20250204	134700	198750330	9840	9840	9840	9840	2
419	20250204	134600	198730650	9850	9850	9850	9850	0
420	20250204	134500	198730650	9850	9850	9850	9850	0
421	20250204	134400	198730650	9850	9850	9850	9850	0
422	20250204	134300	198730650	9850	9850	9850	9850	0
423	20250204	134200	198730650	9850	9850	9850	9850	1
424	20250204	134100	198720800	9860	9860	9860	9860	0
425	20250204	134000	198720800	9860	9860	9860	9860	1
426	20250204	133900	198710940	9860	9860	9860	9860	0
427	20250204	133800	198710940	9860	9860	9860	9860	0
428	20250204	133700	198710940	9860	9860	9860	9860	3
429	20250204	133600	198681360	9830	9830	9830	9830	0
430	20250204	133500	198681360	9830	9830	9830	9830	122
431	20250204	133400	197482100	9870	9870	9870	9870	16
432	20250204	133300	197324180	9870	9870	9870	9870	200
433	20250204	133200	195350180	9870	9870	9870	9870	0
434	20250204	133100	195350180	9870	9870	9870	9870	0
435	20250204	133000	195350180	9870	9870	9870	9870	0
436	20250204	132900	195350180	9870	9850	9870	9850	398
437	20250204	132800	191427880	9840	9830	9840	9830	6
438	20250204	132700	191368890	9850	9850	9850	9850	0
439	20250204	132600	191368890	9850	9850	9850	9850	3
440	20250204	132500	191339340	9840	9840	9840	9840	0
441	20250204	132400	191339340	9840	9840	9840	9840	0
442	20250204	132300	191339340	9840	9840	9840	9840	52
443	20250204	132200	190827660	9850	9850	9850	9850	0
444	20250204	132100	190827660	9850	9850	9850	9850	0
445	20250204	132000	190827660	9850	9850	9850	9850	0
446	20250204	131900	190827660	9850	9850	9850	9850	0
447	20250204	131800	190827660	9850	9850	9850	9850	0
448	20250204	131700	190827660	9850	9850	9850	9850	37
449	20250204	131600	190463210	9870	9870	9870	9870	0
450	20250204	131500	190463210	9870	9870	9870	9870	3
451	20250204	131400	190433600	9860	9860	9860	9860	0
452	20250204	131300	190433600	9860	9860	9860	9860	17
453	20250204	131200	190265980	9860	9860	9860	9860	0
454	20250204	131100	190265980	9860	9860	9860	9860	37
455	20250204	131000	189901160	9860	9860	9860	9860	50
456	20250204	130900	189408160	9860	9860	9860	9860	30
457	20250204	130800	189112360	9860	9860	9860	9860	0
458	20250204	130700	189112360	9860	9860	9860	9860	1
459	20250204	130600	189102500	9870	9870	9870	9870	0
460	20250204	130500	189102500	9870	9870	9870	9870	0
461	20250204	130400	189102500	9870	9870	9870	9870	3
462	20250204	130300	189072890	9860	9870	9870	9860	10
463	20250204	130200	188974200	9860	9860	9860	9860	0
464	20250204	130100	188974200	9860	9850	9860	9840	306
465	20250204	130000	185960460	9850	9850	9850	9850	0
466	20250204	125900	185960460	9850	9850	9850	9850	0
467	20250204	125800	185960460	9850	9850	9850	9850	0
468	20250204	125700	185960460	9850	9850	9850	9850	0
469	20250204	125600	185960460	9850	9850	9850	9850	0
470	20250204	125500	185960460	9850	9850	9850	9850	9
471	20250204	125400	185871810	9880	9880	9880	9880	11
472	20250204	125300	185763130	9850	9870	9870	9850	6
473	20250204	125200	185703930	9860	9860	9860	9860	0
474	20250204	125100	185703930	9860	9860	9860	9860	0
475	20250204	125000	185703930	9860	9860	9860	9860	0
476	20250204	124900	185703930	9860	9860	9860	9860	0
477	20250204	124800	185703930	9860	9860	9860	9860	0
478	20250204	124700	185703930	9860	9860	9860	9860	1
479	20250204	124600	185694070	9870	9870	9870	9870	0
480	20250204	124500	185694070	9870	9870	9870	9870	1
481	20250204	124400	185684200	9880	9880	9880	9880	0
482	20250204	124300	185684200	9880	9880	9880	9880	0
483	20250204	124200	185684200	9880	9880	9880	9880	3
484	20250204	124100	185654560	9870	9870	9870	9870	0
485	20250204	124000	185654560	9870	9870	9870	9870	0
486	20250204	123900	185654560	9870	9870	9870	9870	37
487	20250204	123800	185289370	9890	9890	9890	9880	53
488	20250204	123700	184765210	9900	9900	9900	9900	0
489	20250204	123600	184765210	9900	9900	9900	9900	0
490	20250204	123500	184765210	9900	9900	9900	9900	0
491	20250204	123400	184765210	9900	9820	9900	9820	1000
492	20250204	123300	174908190	9820	9820	9820	9820	0
493	20250204	123200	174908190	9820	9830	9900	9820	1020
494	20250204	123100	164834040	9800	9840	9840	9800	1003
495	20250204	123000	154995970	9840	9840	9840	9840	0
496	20250204	122900	154995970	9840	9840	9840	9840	0
497	20250204	122800	154995970	9840	9840	9840	9840	0
498	20250204	122700	154995970	9840	9840	9840	9840	1
499	20250204	122600	154986130	9840	9840	9840	9840	0
500	20250204	122500	154986130	9840	9840	9840	9840	0
501	20250204	122400	154986130	9840	9840	9840	9840	1
502	20250204	122300	154976290	9850	9850	9850	9850	4
503	20250204	122200	154936890	9850	9840	9850	9840	300
504	20250204	122100	151982890	9840	9840	9840	9840	0
505	20250204	122000	151982890	9840	9840	9840	9840	3
506	20250204	121900	151953370	9830	9830	9830	9830	0
507	20250204	121800	151953370	9830	9830	9830	9830	0
508	20250204	121700	151953370	9830	9830	9830	9830	0
509	20250204	121600	151953370	9830	9830	9830	9830	0
510	20250204	121500	151953370	9830	9830	9830	9830	3
511	20250204	121400	151923880	9830	9830	9830	9830	0
512	20250204	121300	151923880	9830	9830	9830	9830	0
513	20250204	121200	151923880	9830	9830	9830	9830	77
514	20250204	121100	151166970	9850	9850	9850	9850	0
515	20250204	121000	151166970	9850	9850	9850	9850	0
516	20250204	120900	151166970	9850	9850	9850	9850	3
517	20250204	120800	151137420	9850	9850	9850	9850	16
518	20250204	120700	150979820	9840	9840	9840	9840	1
519	20250204	120600	150969980	9830	9830	9830	9830	0
520	20250204	120500	150969980	9830	9830	9830	9830	8
521	20250204	120400	150891340	9840	9830	9840	9830	795
522	20250204	120300	143075930	9820	9820	9820	9820	0
523	20250204	120200	143075930	9820	9820	9820	9820	0
524	20250204	120100	143075930	9820	9820	9820	9820	0
525	20250204	120000	143075930	9820	9820	9820	9820	0
526	20250204	115900	143075930	9820	9820	9820	9820	0
527	20250204	115800	143075930	9820	9830	9830	9820	37
528	20250204	115700	142712560	9820	9820	9820	9820	0
529	20250204	115600	142712560	9820	9820	9820	9820	0
530	20250204	115500	142712560	9820	9820	9820	9820	1
531	20250204	115400	142702740	9830	9830	9830	9830	0
532	20250204	115300	142702740	9830	9830	9830	9830	0
533	20250204	115200	142702740	9830	9830	9830	9830	0
534	20250204	115100	142702740	9830	9830	9830	9830	0
535	20250204	115000	142702740	9830	9830	9830	9830	0
536	20250204	114900	142702740	9830	9830	9830	9830	0
537	20250204	114800	142702740	9830	9830	9830	9830	0
538	20250204	114700	142702740	9830	9830	9830	9830	3
539	20250204	114600	142673250	9820	9820	9820	9820	0
540	20250204	114500	142673250	9820	9820	9820	9820	25
541	20250204	114400	142427750	9800	9800	9800	9800	0
542	20250204	114300	142427750	9800	9800	9800	9800	0
543	20250204	114200	142427750	9800	9800	9800	9800	0
544	20250204	114100	142427750	9800	9800	9800	9800	0
545	20250204	114000	142427750	9800	9800	9800	9800	0
546	20250204	113900	142427750	9800	9800	9800	9800	0
547	20250204	113800	142427750	9800	9800	9800	9800	270
548	20250204	113700	139781750	9840	9840	9840	9840	0
549	20250204	113600	139781750	9840	9840	9840	9840	3
550	20250204	113500	139752230	9840	9820	9840	9820	524
551	20250204	113400	134604660	9800	9800	9800	9800	0
552	20250204	113300	134604660	9800	9800	9800	9800	0
553	20250204	113200	134604660	9800	9800	9800	9800	80
554	20250204	113100	133820660	9790	9790	9790	9790	0
555	20250204	113000	133820660	9790	9790	9790	9790	0
556	20250204	112900	133820660	9790	9790	9790	9790	0
557	20250204	112800	133820660	9790	9790	9790	9790	0
558	20250204	112700	133820660	9790	9790	9790	9790	0
559	20250204	112600	133820660	9790	9790	9790	9790	0
560	20250204	112500	133820660	9790	9800	9800	9790	4
561	20250204	112400	133781470	9800	9800	9800	9800	0
562	20250204	112300	133781470	9800	9790	9800	9790	13
563	20250204	112200	133654080	9790	9790	9790	9790	0
564	20250204	112100	133654080	9790	9790	9790	9790	27
565	20250204	112000	133389750	9800	9800	9800	9800	5
566	20250204	111900	133340750	9780	9780	9780	9780	0
567	20250204	111800	133340750	9780	9780	9780	9780	70
568	20250204	111700	132656150	9820	9820	9820	9820	0
569	20250204	111600	132656150	9820	9820	9820	9820	0
570	20250204	111500	132656150	9820	9820	9820	9820	0
571	20250204	111400	132656150	9820	9810	9820	9810	3
572	20250204	111300	132626700	9790	9790	9790	9790	0
573	20250204	111200	132626700	9790	9790	9790	9790	0
574	20250204	111100	132626700	9790	9790	9790	9790	0
575	20250204	111000	132626700	9790	9790	9790	9790	0
576	20250204	110900	132626700	9790	9780	9790	9780	151
577	20250204	110800	131149190	9770	9770	9770	9750	102
578	20250204	110700	130154600	9770	9790	9790	9770	207
579	20250204	110600	128131130	9790	9790	9790	9790	0
580	20250204	110500	128131130	9790	9790	9790	9790	0
581	20250204	110400	128131130	9790	9800	9800	9790	41
582	20250204	110300	127729510	9800	9810	9810	9800	11
583	20250204	110200	127621680	9800	9800	9800	9800	0
584	20250204	110100	127621680	9800	9800	9800	9800	4
585	20250204	110000	127582480	9800	9800	9800	9800	0
586	20250204	105900	127582480	9800	9800	9800	9800	1
587	20250204	105800	127572680	9810	9810	9810	9810	0
588	20250204	105700	127572680	9810	9810	9810	9810	0
589	20250204	105600	127572680	9810	9810	9810	9810	2
590	20250204	105500	127553060	9810	9810	9810	9810	0
591	20250204	105400	127553060	9810	9810	9810	9810	0
592	20250204	105300	127553060	9810	9810	9810	9810	0
593	20250204	105200	127553060	9810	9810	9810	9810	3
594	20250204	105100	127523630	9810	9810	9810	9810	0
595	20250204	105000	127523630	9810	9810	9810	9810	0
596	20250204	104900	127523630	9810	9810	9810	9810	0
597	20250204	104800	127523630	9810	9810	9810	9810	0
598	20250204	104700	127523630	9810	9810	9810	9810	0
599	20250204	104600	127523630	9810	9810	9810	9810	0
600	20250204	104500	127523630	9810	9800	9810	9800	8
601	20250204	104400	127445210	9810	9810	9810	9810	0
602	20250204	104300	127445210	9810	9810	9810	9810	0
603	20250204	104200	127445210	9810	9810	9810	9810	0
604	20250204	104100	127445210	9810	9800	9810	9800	14
605	20250204	104000	127307900	9800	9800	9800	9800	0
606	20250204	103900	127307900	9800	9800	9800	9800	0
607	20250204	103800	127307900	9800	9800	9800	9800	0
608	20250204	103700	127307900	9800	9800	9800	9800	402
609	20250204	103600	123368300	9810	9810	9810	9810	0
610	20250204	103500	123368300	9810	9810	9810	9810	0
611	20250204	103400	123368300	9810	9810	9810	9810	0
612	20250204	103300	123368300	9810	9810	9810	9810	2
613	20250204	103200	123348680	9830	9830	9830	9830	0
614	20250204	103100	123348680	9830	9830	9830	9830	0
615	20250204	103000	123348680	9830	9830	9830	9830	3
616	20250204	102900	123319190	9810	9810	9810	9810	0
617	20250204	102800	123319190	9810	9810	9810	9810	0
618	20250204	102700	123319190	9810	9820	9820	9810	589
619	20250204	102600	117535610	9820	9820	9820	9820	50
620	20250204	102500	117044610	9820	9820	9820	9820	0
621	20250204	102400	117044610	9820	9820	9820	9820	1
622	20250204	102300	117034790	9810	9810	9810	9810	0
623	20250204	102200	117034790	9810	9810	9810	9810	2
624	20250204	102100	117015170	9810	9810	9810	9810	10
625	20250204	102000	116917070	9820	9820	9820	9820	21
626	20250204	101900	116710850	9830	9830	9830	9830	3
627	20250204	101800	116681360	9830	9830	9830	9830	15
628	20250204	101700	116533910	9830	9790	9830	9790	3
629	20250204	101600	116504460	9830	9830	9830	9830	1
630	20250204	101500	116494630	9830	9830	9830	9830	0
631	20250204	101400	116494630	9830	9830	9830	9830	0
632	20250204	101300	116494630	9830	9820	9830	9820	250
633	20250204	101200	114037230	9830	9830	9830	9830	12
634	20250204	101100	113919270	9830	9830	9830	9830	0
635	20250204	101000	113919270	9830	9830	9830	9830	0
636	20250204	100900	113919270	9830	9830	9830	9830	0
637	20250204	100800	113919270	9830	9830	9830	9830	3
638	20250204	100700	113889780	9830	9830	9830	9830	0
639	20250204	100600	113889780	9830	9830	9830	9830	0
640	20250204	100500	113889780	9830	9830	9830	9830	0
641	20250204	100400	113889780	9830	9830	9830	9830	17
642	20250204	100300	113722670	9830	9830	9830	9830	0
643	20250204	100200	113722670	9830	9830	9830	9830	0
644	20250204	100100	113722670	9830	9830	9830	9790	59
645	20250204	100000	113143100	9820	9820	9820	9820	587
646	20250204	095900	107378760	9820	9820	9820	9820	0
647	20250204	095800	107378760	9820	9820	9820	9820	0
648	20250204	095700	107378760	9820	9820	9820	9820	114
649	20250204	095600	106259280	9800	9800	9800	9800	0
650	20250204	095500	106259280	9800	9800	9800	9800	0
651	20250204	095400	106259280	9800	9800	9800	9800	0
652	20250204	095300	106259280	9800	9800	9800	9800	0
653	20250204	095200	106259280	9800	9800	9800	9800	61
654	20250204	095100	105661480	9800	9800	9800	9800	1
655	20250204	095000	105651680	9750	9750	9750	9750	0
656	20250204	094900	105651680	9750	9750	9750	9750	0
657	20250204	094800	105651680	9750	9750	9750	9750	20
658	20250204	094700	105456680	9810	9810	9810	9810	0
659	20250204	094600	105456680	9810	9810	9810	9810	3
660	20250204	094500	105427250	9810	9790	9810	9790	102
661	20250204	094400	104428130	9810	9770	9810	9770	1330
662	20250204	094300	91422210	9770	9770	9770	9770	8
663	20250204	094200	91344050	9780	9780	9780	9780	1
664	20250204	094100	91334270	9780	9780	9780	9780	0
665	20250204	094000	91334270	9780	9780	9780	9780	0
666	20250204	093900	91334270	9780	9780	9780	9780	0
667	20250204	093800	91334270	9780	9750	9780	9750	71
668	20250204	093700	90640190	9790	9790	9790	9790	0
669	20250204	093600	90640190	9790	9790	9790	9790	0
670	20250204	093500	90640190	9790	9780	9790	9780	3
671	20250204	093400	90610830	9780	9780	9780	9780	0
672	20250204	093300	90610830	9780	9780	9780	9780	0
673	20250204	093200	90610830	9780	9780	9780	9780	48
674	20250204	093100	90141390	9750	9750	9750	9750	80
675	20250204	093000	89361390	9700	9720	9720	9700	2125
676	20250204	092900	68727840	9780	9750	9780	9750	1904
677	20250204	092800	50118450	9700	9730	9730	9700	2149
678	20250204	092700	29265240	9730	9750	9750	9730	15
679	20250204	092600	29119190	9750	9750	9750	9750	0
680	20250204	092500	29119190	9750	9780	9780	9750	1900
681	20250204	092400	10580140	9790	9790	9790	9790	34
682	20250204	092300	10247280	9770	9770	9770	9770	0
683	20250204	092200	10247280	9770	9770	9770	9770	0
684	20250204	092100	10247280	9770	9770	9770	9770	51
685	20250204	092000	9749010	9750	9750	9750	9750	0
686	20250204	091900	9749010	9750	9750	9750	9750	0
687	20250204	091800	9749010	9750	9750	9750	9750	2
688	20250204	091700	9729510	9730	9730	9730	9730	0
689	20250204	091600	9729510	9730	9730	9730	9730	0
690	20250204	091500	9729510	9730	9730	9730	9730	15
691	20250204	091400	9583560	9730	9730	9730	9730	0
692	20250204	091300	9583560	9730	9760	9760	9730	108
693	20250204	091200	8532600	9730	9770	9770	9730	27
694	20250204	091100	8269690	9730	9730	9730	9730	0
695	20250204	091000	8269690	9730	9730	9730	9730	0
696	20250204	090900	8269690	9730	9730	9730	9730	1
697	20250204	090800	8259960	9740	9750	9750	9740	377
698	20250204	090700	4585880	9750	9750	9750	9750	10
699	20250204	090600	4488380	9790	9790	9790	9790	0
700	20250204	090500	4488380	9790	9790	9790	9790	0
701	20250204	090400	4488380	9790	9790	9790	9790	2
702	20250204	090300	4468800	9800	9800	9800	9800	301
703	20250204	090200	1519000	9800	9800	9800	9800	98
704	20250204	090100	558600	9800	9800	9800	9800	24
705	20250204	090000	323400	9800	9800	9800	9800	33