KissMeData/378850/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212000	133462385	2810	2810	2810	2810	1073
3	20250204	211900	133462385	2810	2810	2810	2810	0
4	20250204	211800	133462385	2810	2810	2810	2810	0
5	20250204	211700	133462385	2810	2810	2810	2810	0
6	20250204	211600	133462385	2810	2810	2810	2810	0
7	20250204	211500	133462385	2810	2810	2810	2810	0
8	20250204	211400	133462385	2810	2810	2810	2810	0
9	20250204	211300	133462385	2810	2810	2810	2810	0
10	20250204	211200	133462385	2810	2810	2810	2810	0
11	20250204	211100	133462385	2810	2810	2810	2810	0
12	20250204	211000	133462385	2810	2810	2810	2810	0
13	20250204	210900	133462385	2810	2810	2810	2810	0
14	20250204	210800	133462385	2810	2810	2810	2810	0
15	20250204	210700	133462385	2810	2810	2810	2810	0
16	20250204	210600	133462385	2810	2810	2810	2810	0
17	20250204	210500	133462385	2810	2810	2810	2810	0
18	20250204	210400	133462385	2810	2810	2810	2810	0
19	20250204	210300	133462385	2810	2810	2810	2810	0
20	20250204	210200	133462385	2810	2810	2810	2810	0
21	20250204	210100	133462385	2810	2810	2810	2810	0
22	20250204	210000	133462385	2810	2810	2810	2810	0
23	20250204	205900	133462385	2810	2810	2810	2810	0
24	20250204	205800	133462385	2810	2810	2810	2810	0
25	20250204	205700	133462385	2810	2810	2810	2810	0
26	20250204	205600	133462385	2810	2810	2810	2810	0
27	20250204	205500	133462385	2810	2810	2810	2810	0
28	20250204	205400	133462385	2810	2810	2810	2810	0
29	20250204	205300	133462385	2810	2810	2810	2810	0
30	20250204	205200	133462385	2810	2810	2810	2810	0
31	20250204	205100	133462385	2810	2810	2810	2810	0
32	20250204	205000	133462385	2810	2810	2810	2810	1073
33	20250204	204900	133462385	2810	2810	2810	2810	0
34	20250204	204800	133462385	2810	2810	2810	2810	0
35	20250204	204700	133462385	2810	2810	2810	2810	0
36	20250204	204600	133462385	2810	2810	2810	2810	0
37	20250204	204500	133462385	2810	2810	2810	2810	0
38	20250204	204400	133462385	2810	2810	2810	2810	0
39	20250204	204300	133462385	2810	2810	2810	2810	0
40	20250204	204200	133462385	2810	2810	2810	2810	0
41	20250204	204100	133462385	2810	2810	2810	2810	0
42	20250204	204000	133462385	2810	2810	2810	2810	0
43	20250204	203900	133462385	2810	2810	2810	2810	0
44	20250204	203800	133462385	2810	2810	2810	2810	0
45	20250204	203700	133462385	2810	2810	2810	2810	0
46	20250204	203600	133462385	2810	2810	2810	2810	0
47	20250204	203500	133462385	2810	2810	2810	2810	0
48	20250204	203400	133462385	2810	2810	2810	2810	0
49	20250204	203300	133462385	2810	2810	2810	2810	0
50	20250204	203200	133462385	2810	2810	2810	2810	0
51	20250204	203100	133462385	2810	2810	2810	2810	0
52	20250204	203000	133462385	2810	2810	2810	2810	0
53	20250204	202900	133462385	2810	2810	2810	2810	0
54	20250204	202800	133462385	2810	2810	2810	2810	0
55	20250204	202700	133462385	2810	2810	2810	2810	0
56	20250204	202600	133462385	2810	2810	2810	2810	0
57	20250204	202500	133462385	2810	2810	2810	2810	0
58	20250204	202400	133462385	2810	2810	2810	2810	0
59	20250204	202300	133462385	2810	2810	2810	2810	0
60	20250204	202200	133462385	2810	2810	2810	2810	0
61	20250204	202100	133462385	2810	2810	2810	2810	0
62	20250204	202000	133462385	2810	2810	2810	2810	1073
63	20250204	201900	133462385	2810	2810	2810	2810	0
64	20250204	201800	133462385	2810	2810	2810	2810	0
65	20250204	201700	133462385	2810	2810	2810	2810	0
66	20250204	201600	133462385	2810	2810	2810	2810	0
67	20250204	201500	133462385	2810	2810	2810	2810	0
68	20250204	201400	133462385	2810	2810	2810	2810	0
69	20250204	201300	133462385	2810	2810	2810	2810	0
70	20250204	201200	133462385	2810	2810	2810	2810	0
71	20250204	201100	133462385	2810	2810	2810	2810	0
72	20250204	201000	133462385	2810	2810	2810	2810	0
73	20250204	200900	133462385	2810	2810	2810	2810	0
74	20250204	200800	133462385	2810	2810	2810	2810	0
75	20250204	200700	133462385	2810	2810	2810	2810	0
76	20250204	200600	133462385	2810	2810	2810	2810	0
77	20250204	200500	133462385	2810	2810	2810	2810	0
78	20250204	200400	133462385	2810	2810	2810	2810	0
79	20250204	200300	133462385	2810	2810	2810	2810	0
80	20250204	200200	133462385	2810	2810	2810	2810	0
81	20250204	200100	133462385	2810	2810	2810	2810	0
82	20250204	200000	133462385	2810	2810	2810	2810	0
83	20250204	195900	133462385	2810	2810	2810	2810	0
84	20250204	195800	133462385	2810	2810	2810	2810	0
85	20250204	195700	133462385	2810	2810	2810	2810	0
86	20250204	195600	133462385	2810	2810	2810	2810	0
87	20250204	195500	133462385	2810	2810	2810	2810	0
88	20250204	195400	133462385	2810	2810	2810	2810	0
89	20250204	195300	133462385	2810	2810	2810	2810	0
90	20250204	195200	133462385	2810	2810	2810	2810	0
91	20250204	195100	133462385	2810	2810	2810	2810	0
92	20250204	195000	133462385	2810	2810	2810	2810	1073
93	20250204	194900	133462385	2810	2810	2810	2810	0
94	20250204	194800	133462385	2810	2810	2810	2810	0
95	20250204	194700	133462385	2810	2810	2810	2810	0
96	20250204	194600	133462385	2810	2810	2810	2810	0
97	20250204	194500	133462385	2810	2810	2810	2810	0
98	20250204	194400	133462385	2810	2810	2810	2810	0
99	20250204	194300	133462385	2810	2810	2810	2810	0
100	20250204	194200	133462385	2810	2810	2810	2810	0
101	20250204	194100	133462385	2810	2810	2810	2810	0
102	20250204	194000	133462385	2810	2810	2810	2810	0
103	20250204	193900	133462385	2810	2810	2810	2810	0
104	20250204	193800	133462385	2810	2810	2810	2810	0
105	20250204	193700	133462385	2810	2810	2810	2810	0
106	20250204	193600	133462385	2810	2810	2810	2810	0
107	20250204	193500	133462385	2810	2810	2810	2810	0
108	20250204	193400	133462385	2810	2810	2810	2810	0
109	20250204	193300	133462385	2810	2810	2810	2810	0
110	20250204	193200	133462385	2810	2810	2810	2810	0
111	20250204	193100	133462385	2810	2810	2810	2810	0
112	20250204	193000	133462385	2810	2810	2810	2810	0
113	20250204	192900	133462385	2810	2810	2810	2810	0
114	20250204	192800	133462385	2810	2810	2810	2810	0
115	20250204	192700	133462385	2810	2810	2810	2810	0
116	20250204	192600	133462385	2810	2810	2810	2810	0
117	20250204	192500	133462385	2810	2810	2810	2810	0
118	20250204	192400	133462385	2810	2810	2810	2810	0
119	20250204	192300	133462385	2810	2810	2810	2810	0
120	20250204	192200	133462385	2810	2810	2810	2810	0
121	20250204	192100	133462385	2810	2810	2810	2810	0
122	20250204	192000	133462385	2810	2810	2810	2810	1073
123	20250204	191900	133462385	2810	2810	2810	2810	0
124	20250204	191800	133462385	2810	2810	2810	2810	0
125	20250204	191700	133462385	2810	2810	2810	2810	0
126	20250204	191600	133462385	2810	2810	2810	2810	0
127	20250204	191500	133462385	2810	2810	2810	2810	0
128	20250204	191400	133462385	2810	2810	2810	2810	0
129	20250204	191300	133462385	2810	2810	2810	2810	0
130	20250204	191200	133462385	2810	2810	2810	2810	0
131	20250204	191100	133462385	2810	2810	2810	2810	0
132	20250204	191000	133462385	2810	2810	2810	2810	0
133	20250204	190900	133462385	2810	2810	2810	2810	0
134	20250204	190800	133462385	2810	2810	2810	2810	0
135	20250204	190700	133462385	2810	2810	2810	2810	0
136	20250204	190600	133462385	2810	2810	2810	2810	0
137	20250204	190500	133462385	2810	2810	2810	2810	0
138	20250204	190400	133462385	2810	2810	2810	2810	0
139	20250204	190300	133462385	2810	2810	2810	2810	0
140	20250204	190200	133462385	2810	2810	2810	2810	0
141	20250204	190100	133462385	2810	2810	2810	2810	0
142	20250204	190000	133462385	2810	2810	2810	2810	0
143	20250204	185900	133462385	2810	2810	2810	2810	0
144	20250204	185800	133462385	2810	2810	2810	2810	0
145	20250204	185700	133462385	2810	2810	2810	2810	0
146	20250204	185600	133462385	2810	2810	2810	2810	0
147	20250204	185500	133462385	2810	2810	2810	2810	0
148	20250204	185400	133462385	2810	2810	2810	2810	0
149	20250204	185300	133462385	2810	2810	2810	2810	0
150	20250204	185200	133462385	2810	2810	2810	2810	0
151	20250204	185100	133462385	2810	2810	2810	2810	0
152	20250204	185000	133462385	2810	2810	2810	2810	1073
153	20250204	184900	133462385	2810	2810	2810	2810	0
154	20250204	184800	133462385	2810	2810	2810	2810	0
155	20250204	184700	133462385	2810	2810	2810	2810	0
156	20250204	184600	133462385	2810	2810	2810	2810	0
157	20250204	184500	133462385	2810	2810	2810	2810	0
158	20250204	184400	133462385	2810	2810	2810	2810	0
159	20250204	184300	133462385	2810	2810	2810	2810	0
160	20250204	184200	133462385	2810	2810	2810	2810	0
161	20250204	184100	133462385	2810	2810	2810	2810	0
162	20250204	184000	133462385	2810	2810	2810	2810	0
163	20250204	183900	133462385	2810	2810	2810	2810	0
164	20250204	183800	133462385	2810	2810	2810	2810	0
165	20250204	183700	133462385	2810	2810	2810	2810	0
166	20250204	183600	133462385	2810	2810	2810	2810	0
167	20250204	183500	133462385	2810	2810	2810	2810	0
168	20250204	183400	133462385	2810	2810	2810	2810	0
169	20250204	183300	133462385	2810	2810	2810	2810	0
170	20250204	183200	133462385	2810	2810	2810	2810	0
171	20250204	183100	133462385	2810	2810	2810	2810	0
172	20250204	183000	133462385	2810	2810	2810	2810	0
173	20250204	182900	133462385	2810	2810	2810	2810	0
174	20250204	182800	133462385	2810	2810	2810	2810	0
175	20250204	182700	133462385	2810	2810	2810	2810	0
176	20250204	182600	133462385	2810	2810	2810	2810	0
177	20250204	182500	133462385	2810	2810	2810	2810	0
178	20250204	182400	133462385	2810	2810	2810	2810	0
179	20250204	182300	133462385	2810	2810	2810	2810	0
180	20250204	182200	133462385	2810	2810	2810	2810	0
181	20250204	182100	133462385	2810	2810	2810	2810	0
182	20250204	182000	133462385	2810	2810	2810	2810	1073
183	20250204	181900	133462385	2810	2810	2810	2810	0
184	20250204	181800	133462385	2810	2810	2810	2810	0
185	20250204	181700	133462385	2810	2810	2810	2810	0
186	20250204	181600	133462385	2810	2810	2810	2810	0
187	20250204	181500	133462385	2810	2810	2810	2810	0
188	20250204	181400	133462385	2810	2810	2810	2810	0
189	20250204	181300	133462385	2810	2810	2810	2810	0
190	20250204	181200	133462385	2810	2810	2810	2810	0
191	20250204	181100	133462385	2810	2810	2810	2810	0
192	20250204	181000	133462385	2810	2810	2810	2810	0
193	20250204	180900	133462385	2810	2810	2810	2810	0
194	20250204	180800	133462385	2810	2810	2810	2810	0
195	20250204	180700	133462385	2810	2810	2810	2810	0
196	20250204	180600	133462385	2810	2810	2810	2810	0
197	20250204	180500	133462385	2810	2810	2810	2810	0
198	20250204	180400	133462385	2810	2810	2810	2810	0
199	20250204	180300	133462385	2810	2810	2810	2810	0
200	20250204	180200	133462385	2810	2810	2810	2810	0
201	20250204	180100	133462385	2810	2810	2810	2810	0
202	20250204	180000	133462385	2810	2810	2810	2810	0
203	20250204	175900	133462385	2810	2810	2810	2810	0
204	20250204	175800	133462385	2810	2810	2810	2810	0
205	20250204	175700	133462385	2810	2810	2810	2810	0
206	20250204	175600	133462385	2810	2810	2810	2810	0
207	20250204	175500	133462385	2810	2810	2810	2810	0
208	20250204	175400	133462385	2810	2810	2810	2810	0
209	20250204	175300	133462385	2810	2810	2810	2810	0
210	20250204	175200	133462385	2810	2810	2810	2810	0
211	20250204	175100	133462385	2810	2810	2810	2810	0
212	20250204	175000	133462385	2810	2810	2810	2810	1073
213	20250204	174900	133462385	2810	2810	2810	2810	0
214	20250204	174800	133462385	2810	2810	2810	2810	0
215	20250204	174700	133462385	2810	2810	2810	2810	0
216	20250204	174600	133462385	2810	2810	2810	2810	0
217	20250204	174500	133462385	2810	2810	2810	2810	0
218	20250204	174400	133462385	2810	2810	2810	2810	0
219	20250204	174300	133462385	2810	2810	2810	2810	0
220	20250204	174200	133462385	2810	2810	2810	2810	0
221	20250204	174100	133462385	2810	2810	2810	2810	0
222	20250204	174000	133462385	2810	2810	2810	2810	0
223	20250204	173900	133462385	2810	2810	2810	2810	0
224	20250204	173800	133462385	2810	2810	2810	2810	0
225	20250204	173700	133462385	2810	2810	2810	2810	0
226	20250204	173600	133462385	2810	2810	2810	2810	0
227	20250204	173500	133462385	2810	2810	2810	2810	0
228	20250204	173400	133462385	2810	2810	2810	2810	0
229	20250204	173300	133462385	2810	2810	2810	2810	0
230	20250204	173200	133462385	2810	2810	2810	2810	0
231	20250204	173100	133462385	2810	2810	2810	2810	0
232	20250204	173000	133462385	2810	2810	2810	2810	0
233	20250204	172900	133462385	2810	2810	2810	2810	0
234	20250204	172800	133462385	2810	2810	2810	2810	0
235	20250204	172700	133462385	2810	2810	2810	2810	0
236	20250204	172600	133462385	2810	2810	2810	2810	0
237	20250204	172500	133462385	2810	2810	2810	2810	0
238	20250204	172400	133462385	2810	2810	2810	2810	0
239	20250204	172300	133462385	2810	2810	2810	2810	0
240	20250204	172200	133462385	2810	2810	2810	2810	0
241	20250204	172100	133462385	2810	2810	2810	2810	0
242	20250204	172000	133462385	2810	2810	2810	2810	1073
243	20250204	171900	133462385	2810	2810	2810	2810	0
244	20250204	171800	133462385	2810	2810	2810	2810	0
245	20250204	171700	133462385	2810	2810	2810	2810	0
246	20250204	171600	133462385	2810	2810	2810	2810	0
247	20250204	171500	133462385	2810	2810	2810	2810	0
248	20250204	171400	133462385	2810	2810	2810	2810	0
249	20250204	171300	133462385	2810	2810	2810	2810	0
250	20250204	171200	133462385	2810	2810	2810	2810	0
251	20250204	171100	133462385	2810	2810	2810	2810	0
252	20250204	171000	133462385	2810	2810	2810	2810	0
253	20250204	170900	133462385	2810	2810	2810	2810	0
254	20250204	170800	133462385	2810	2810	2810	2810	0
255	20250204	170700	133462385	2810	2810	2810	2810	0
256	20250204	170600	133462385	2810	2810	2810	2810	0
257	20250204	170500	133462385	2810	2810	2810	2810	0
258	20250204	170400	133462385	2810	2810	2810	2810	0
259	20250204	170300	133462385	2810	2810	2810	2810	0
260	20250204	170200	133462385	2810	2810	2810	2810	0
261	20250204	170100	133462385	2810	2810	2810	2810	0
262	20250204	170000	133462385	2810	2810	2810	2810	0
263	20250204	165900	133462385	2810	2810	2810	2810	0
264	20250204	165800	133462385	2810	2810	2810	2810	0
265	20250204	165700	133462385	2810	2810	2810	2810	0
266	20250204	165600	133462385	2810	2810	2810	2810	0
267	20250204	165500	133462385	2810	2810	2810	2810	0
268	20250204	165400	133462385	2810	2810	2810	2810	0
269	20250204	165300	133462385	2810	2810	2810	2810	0
270	20250204	165200	133462385	2810	2810	2810	2810	0
271	20250204	165100	133462385	2810	2810	2810	2810	0
272	20250204	165000	133462385	2810	2810	2810	2810	1073
273	20250204	164900	133462385	2810	2810	2810	2810	0
274	20250204	164800	133462385	2810	2810	2810	2810	0
275	20250204	164700	133462385	2810	2810	2810	2810	0
276	20250204	164600	133462385	2810	2810	2810	2810	0
277	20250204	164500	133462385	2810	2810	2810	2810	0
278	20250204	164400	133462385	2810	2810	2810	2810	0
279	20250204	164300	133462385	2810	2810	2810	2810	0
280	20250204	164200	133462385	2810	2810	2810	2810	0
281	20250204	164100	133462385	2810	2810	2810	2810	0
282	20250204	164000	133462385	2810	2810	2810	2810	0
283	20250204	163900	133462385	2810	2810	2810	2810	0
284	20250204	163800	133462385	2810	2810	2810	2810	0
285	20250204	163700	133462385	2810	2810	2810	2810	0
286	20250204	163600	133462385	2810	2810	2810	2810	0
287	20250204	163500	133462385	2810	2810	2810	2810	0
288	20250204	163400	133462385	2810	2810	2810	2810	0
289	20250204	163300	133462385	2810	2810	2810	2810	0
290	20250204	163200	133462385	2810	2810	2810	2810	0
291	20250204	163100	133462385	2810	2810	2810	2810	0
292	20250204	163000	133462385	2810	2810	2810	2810	0
293	20250204	162900	133462385	2810	2810	2810	2810	0
294	20250204	162800	133462385	2810	2810	2810	2810	0
295	20250204	162700	133462385	2810	2810	2810	2810	0
296	20250204	162600	133462385	2810	2810	2810	2810	0
297	20250204	162500	133462385	2810	2810	2810	2810	0
298	20250204	162400	133462385	2810	2810	2810	2810	0
299	20250204	162300	133462385	2810	2810	2810	2810	0
300	20250204	162200	133462385	2810	2810	2810	2810	0
301	20250204	162100	133462385	2810	2810	2810	2810	0
302	20250204	162000	133462385	2810	2810	2810	2810	1073
303	20250204	161900	133462385	2810	2810	2810	2810	0
304	20250204	161800	133462385	2810	2810	2810	2810	0
305	20250204	161700	133462385	2810	2810	2810	2810	0
306	20250204	161600	133462385	2810	2810	2810	2810	0
307	20250204	161500	133462385	2810	2810	2810	2810	0
308	20250204	161400	133462385	2810	2810	2810	2810	0
309	20250204	161300	133462385	2810	2810	2810	2810	0
310	20250204	161200	133462385	2810	2810	2810	2810	0
311	20250204	161100	133462385	2810	2810	2810	2810	0
312	20250204	161000	133462385	2810	2810	2810	2810	0
313	20250204	160900	133462385	2810	2810	2810	2810	0
314	20250204	160800	133462385	2810	2810	2810	2810	0
315	20250204	160700	133462385	2810	2810	2810	2810	0
316	20250204	160600	133462385	2810	2810	2810	2810	0
317	20250204	160500	133462385	2810	2810	2810	2810	0
318	20250204	160400	133462385	2810	2810	2810	2810	0
319	20250204	160300	133462385	2810	2810	2810	2810	0
320	20250204	160200	133462385	2810	2810	2810	2810	0
321	20250204	160100	133462385	2810	2810	2810	2810	0
322	20250204	160000	133462385	2810	2810	2810	2810	0
323	20250204	155900	133462385	2810	2810	2810	2810	0
324	20250204	155800	133462385	2810	2810	2810	2810	0
325	20250204	155700	133462385	2810	2810	2810	2810	0
326	20250204	155600	133462385	2810	2810	2810	2810	0
327	20250204	155500	133462385	2810	2810	2810	2810	0
328	20250204	155400	133462385	2810	2810	2810	2810	0
329	20250204	155300	133462385	2810	2810	2810	2810	0
330	20250204	155200	133462385	2810	2810	2810	2810	0
331	20250204	155100	133462385	2810	2810	2810	2810	0
332	20250204	155000	133462385	2810	2810	2810	2810	1073
333	20250204	154900	133462385	2810	2810	2810	2810	0
334	20250204	154800	133462385	2810	2810	2810	2810	0
335	20250204	154700	133462385	2810	2810	2810	2810	0
336	20250204	154600	133462385	2810	2810	2810	2810	0
337	20250204	154500	133462385	2810	2810	2810	2810	0
338	20250204	154400	133462385	2810	2810	2810	2810	0
339	20250204	154300	133462385	2810	2810	2810	2810	0
340	20250204	154200	133462385	2810	2810	2810	2810	0
341	20250204	154100	133462385	2810	2810	2810	2810	0
342	20250204	154000	133462385	2810	2810	2810	2810	0
343	20250204	153900	133462385	2810	2810	2810	2810	0
344	20250204	153800	133462385	2810	2810	2810	2810	0
345	20250204	153700	133462385	2810	2810	2810	2810	0
346	20250204	153600	133462385	2810	2810	2810	2810	0
347	20250204	153500	133462385	2810	2810	2810	2810	0
348	20250204	153400	133462385	2810	2810	2810	2810	0
349	20250204	153300	133462385	2810	2810	2810	2810	0
350	20250204	153200	133462385	2810	2810	2810	2810	0
351	20250204	153100	133462385	2810	2810	2810	2810	0
352	20250204	153000	133462385	2810	2810	2810	2810	1073
353	20250204	152900	130447255	2810	2810	2810	2810	0
354	20250204	152800	130447255	2810	2810	2810	2810	0
355	20250204	152700	130447255	2810	2810	2810	2810	0
356	20250204	152600	130447255	2810	2810	2810	2810	0
357	20250204	152500	130447255	2810	2810	2810	2810	0
358	20250204	152400	130447255	2810	2810	2810	2810	0
359	20250204	152300	130447255	2810	2810	2810	2810	0
360	20250204	152200	130447255	2810	2810	2810	2810	0
361	20250204	152100	130447255	2810	2810	2810	2810	0
362	20250204	152000	130447255	2810	2810	2810	2810	0
363	20250204	151900	130447255	2810	2810	2810	2810	0
364	20250204	151800	130447255	2810	2795	2810	2795	315
365	20250204	151700	129562330	2810	2795	2810	2795	15
366	20250204	151600	129520390	2810	2790	2810	2790	764
367	20250204	151500	127388520	2790	2790	2810	2785	294
368	20250204	151400	126567875	2790	2790	2790	2790	28
369	20250204	151300	126489755	2790	2790	2790	2790	15
370	20250204	151200	126447905	2790	2795	2795	2790	28
371	20250204	151100	126369715	2790	2790	2790	2790	28
372	20250204	151000	126291595	2790	2795	2795	2790	91
373	20250204	150900	126037320	2785	2795	2795	2785	100
374	20250204	150800	125757960	2795	2795	2795	2795	1974
375	20250204	150700	120240630	2795	2795	2795	2795	28
376	20250204	150600	120162370	2800	2800	2800	2800	14
377	20250204	150500	120123170	2790	2790	2815	2790	53
378	20250204	150400	119974785	2790	2790	2810	2790	63
379	20250204	150300	119798735	2790	2790	2790	2790	14
380	20250204	150200	119759675	2790	2800	2800	2790	28
381	20250204	150100	119681415	2795	2810	2815	2795	115
382	20250204	150000	119357995	2805	2780	2805	2780	29
383	20250204	145900	119277350	2800	2780	2800	2775	420
384	20250204	145800	118108440	2775	2780	2780	2775	423
385	20250204	145700	116932640	2780	2780	2780	2780	29
386	20250204	145600	116852020	2780	2780	2800	2775	2783
387	20250204	145500	109106235	2780	2780	2780	2780	1408
388	20250204	145400	105191995	2780	2785	2785	2780	2085
389	20250204	145300	99393685	2785	2785	2785	2785	1584
390	20250204	145200	94982245	2785	2785	2795	2785	551
391	20250204	145100	93447360	2780	2795	2795	2780	1407
392	20250204	145000	89526025	2795	2790	2795	2790	28
393	20250204	144900	89447835	2800	2800	2800	2795	589
394	20250204	144800	87798710	2800	2800	2800	2800	28
395	20250204	144700	87720310	2800	2810	2810	2800	2948
396	20250204	144600	79449050	2810	2810	2810	2810	28
397	20250204	144500	79370370	2810	2810	2810	2810	14
398	20250204	144400	79331030	2810	2810	2810	2810	29
399	20250204	144300	79249540	2810	2815	2820	2810	151
400	20250204	144200	78824295	2815	2815	2815	2815	14
401	20250204	144100	78784885	2815	2820	2825	2815	128
402	20250204	144000	78423825	2815	2815	2815	2815	355
403	20250204	143900	77424500	2815	2815	2815	2815	28
404	20250204	143800	77345680	2815	2815	2815	2815	14
405	20250204	143700	77306270	2820	2815	2820	2815	37
406	20250204	143600	77202075	2815	2815	2815	2815	28
407	20250204	143500	77123255	2815	2815	2815	2815	14
408	20250204	143400	77083845	2815	2820	2820	2815	70
409	20250204	143300	76886515	2820	2820	2820	2820	44
410	20250204	143200	76762435	2815	2815	2815	2815	138
411	20250204	143100	76373965	2815	2820	2820	2815	39
412	20250204	143000	76264055	2815	2815	2815	2815	28
413	20250204	142900	76185235	2815	2815	2815	2815	29
414	20250204	142800	76103600	2815	2820	2820	2815	14
415	20250204	142700	76064140	2815	2815	2815	2815	28
416	20250204	142600	75985320	2815	2815	2815	2815	14
417	20250204	142500	75945910	2815	2815	2815	2815	29
418	20250204	142400	75864275	2815	2815	2815	2815	14
419	20250204	142300	75824865	2815	2815	2815	2815	28
420	20250204	142200	75746045	2815	2820	2825	2815	279
421	20250204	142100	74959705	2820	2820	2820	2820	15
422	20250204	142000	74917405	2820	2820	2820	2820	28
423	20250204	141900	74838445	2820	2820	2820	2820	14
424	20250204	141800	74798965	2820	2820	2820	2820	28
425	20250204	141700	74720005	2820	2820	2820	2820	14
426	20250204	141600	74680525	2820	2820	2820	2820	29
427	20250204	141500	74598745	2820	2820	2825	2820	553
428	20250204	141400	73039160	2820	2820	2820	2820	14
429	20250204	141300	72999680	2830	2820	2830	2820	46
430	20250204	141200	72869790	2820	2820	2820	2820	14
431	20250204	141100	72830310	2820	2820	2820	2820	28
432	20250204	141000	72751350	2820	2820	2820	2820	14
433	20250204	140900	72711870	2820	2825	2825	2820	29
434	20250204	140800	72630015	2820	2820	2820	2820	28
435	20250204	140700	72551055	2820	2820	2820	2820	14
436	20250204	140600	72511575	2820	2820	2820	2820	28
437	20250204	140500	72432615	2825	2825	2825	2825	14
438	20250204	140400	72393065	2825	2820	2825	2820	29
439	20250204	140300	72311210	2820	2830	2830	2820	18
440	20250204	140200	72260410	2820	2820	2820	2820	28
441	20250204	140100	72181450	2820	2820	2820	2820	29
442	20250204	140000	72099670	2820	2820	2820	2820	14
443	20250204	135900	72060190	2820	2820	2820	2820	29
444	20250204	135800	71978410	2820	2820	2820	2820	1014
445	20250204	135700	69118930	2820	2820	2820	2820	28
446	20250204	135600	69039970	2820	2820	2820	2820	16
447	20250204	135500	68994850	2820	2820	2820	2820	27
448	20250204	135400	68918710	2820	2820	2820	2820	883
449	20250204	135300	66428650	2820	2820	2820	2820	0
450	20250204	135200	66428650	2820	2825	2825	2820	61
451	20250204	135100	66256560	2820	2820	2820	2820	0
452	20250204	135000	66256560	2820	2820	2820	2820	0
453	20250204	134900	66256560	2820	2820	2820	2820	60
454	20250204	134800	66087360	2815	2815	2815	2815	0
455	20250204	134700	66087360	2815	2815	2815	2815	0
456	20250204	134600	66087360	2815	2845	2845	2815	60
457	20250204	134500	65918430	2820	2820	2820	2820	0
458	20250204	134400	65918430	2820	2820	2820	2820	60
459	20250204	134300	65749230	2845	2845	2845	2845	1
460	20250204	134200	65746385	2845	2835	2845	2795	402
461	20250204	134100	64619055	2810	2810	2810	2810	60
462	20250204	134000	64450455	2830	2830	2830	2830	0
463	20250204	133900	64450455	2830	2810	2830	2800	7812
464	20250204	133800	42535575	2810	2840	2840	2810	2522
465	20250204	133700	35411335	2835	2835	2835	2835	0
466	20250204	133600	35411335	2835	2835	2835	2835	0
467	20250204	133500	35411335	2835	2835	2835	2835	60
468	20250204	133400	35241235	2840	2840	2840	2840	0
469	20250204	133300	35241235	2840	2840	2840	2840	60
470	20250204	133200	35070835	2840	2840	2840	2840	0
471	20250204	133100	35070835	2840	2840	2840	2840	0
472	20250204	133000	35070835	2840	2840	2840	2835	1474
473	20250204	132900	30888170	2840	2840	2840	2840	0
474	20250204	132800	30888170	2840	2850	2850	2840	614
475	20250204	132700	29142170	2850	2850	2850	2850	1
476	20250204	132600	29139320	2850	2850	2850	2850	0
477	20250204	132500	29139320	2850	2850	2850	2850	0
478	20250204	132400	29139320	2850	2850	2850	2850	2
479	20250204	132300	29133620	2850	2850	2850	2850	0
480	20250204	132200	29133620	2850	2850	2850	2850	0
481	20250204	132100	29133620	2850	2850	2850	2850	6
482	20250204	132000	29116520	2855	2855	2855	2855	10
483	20250204	131900	29087970	2850	2850	2850	2850	12
484	20250204	131800	29053770	2850	2850	2850	2850	0
485	20250204	131700	29053770	2850	2850	2850	2850	0
486	20250204	131600	29053770	2850	2850	2850	2850	39
487	20250204	131500	28942620	2850	2850	2850	2850	0
488	20250204	131400	28942620	2850	2850	2850	2850	0
489	20250204	131300	28942620	2850	2850	2850	2850	54
490	20250204	131200	28788720	2860	2860	2860	2860	0
491	20250204	131100	28788720	2860	2860	2860	2860	20
492	20250204	131000	28731520	2850	2860	2860	2850	91
493	20250204	130900	28471810	2860	2860	2860	2860	0
494	20250204	130800	28471810	2860	2845	2860	2845	78
495	20250204	130700	28249555	2860	2860	2860	2860	5
496	20250204	130600	28235255	2860	2860	2860	2860	15
497	20250204	130500	28192355	2845	2845	2845	2845	54
498	20250204	130400	28038725	2840	2840	2840	2840	0
499	20250204	130300	28038725	2840	2840	2840	2840	0
500	20250204	130200	28038725	2840	2840	2840	2840	55
501	20250204	130100	27882525	2840	2840	2840	2840	0
502	20250204	130000	27882525	2840	2840	2840	2840	0
503	20250204	125900	27882525	2840	2840	2840	2840	54
504	20250204	125800	27729165	2840	2840	2840	2840	0
505	20250204	125700	27729165	2840	2840	2840	2840	55
506	20250204	125600	27572965	2860	2860	2860	2860	0
507	20250204	125500	27572965	2860	2860	2860	2860	1
508	20250204	125400	27570105	2840	2845	2845	2840	54
509	20250204	125300	27416600	2845	2845	2845	2845	0
510	20250204	125200	27416600	2845	2845	2845	2845	0
511	20250204	125100	27416600	2845	2845	2845	2845	55
512	20250204	125000	27260125	2860	2845	2860	2845	3
513	20250204	124900	27251575	2860	2840	2860	2840	2
514	20250204	124800	27245875	2840	2840	2840	2840	55
515	20250204	124700	27089675	2860	2840	2860	2840	2
516	20250204	124600	27083975	2840	2860	2860	2840	71
517	20250204	124500	26881995	2855	2855	2855	2855	200
518	20250204	124400	26310995	2860	2860	2860	2860	21
519	20250204	124300	26250935	2840	2840	2840	2840	55
520	20250204	124200	26094735	2840	2840	2840	2840	0
521	20250204	124100	26094735	2840	2840	2840	2840	0
522	20250204	124000	26094735	2840	2840	2840	2840	54
523	20250204	123900	25941375	2840	2840	2840	2840	0
524	20250204	123800	25941375	2840	2840	2840	2840	0
525	20250204	123700	25941375	2840	2840	2840	2840	55
526	20250204	123600	25785175	2840	2840	2840	2840	0
527	20250204	123500	25785175	2840	2845	2845	2840	54
528	20250204	123400	25631590	2870	2870	2870	2870	0
529	20250204	123300	25631590	2870	2870	2870	2870	0
530	20250204	123200	25631590	2870	2870	2870	2845	79
531	20250204	123100	25406235	2845	2845	2845	2845	0
532	20250204	123000	25406235	2845	2845	2845	2845	0
533	20250204	122900	25406235	2845	2845	2845	2845	54
534	20250204	122800	25252605	2845	2845	2845	2845	0
535	20250204	122700	25252605	2845	2845	2845	2845	0
536	20250204	122600	25252605	2845	2845	2845	2845	55
537	20250204	122500	25096130	2845	2845	2845	2845	0
538	20250204	122400	25096130	2845	2845	2845	2845	0
539	20250204	122300	25096130	2845	2845	2845	2845	55
540	20250204	122200	24939655	2845	2845	2845	2845	0
541	20250204	122100	24939655	2845	2845	2845	2845	54
542	20250204	122000	24786025	2845	2845	2845	2845	0
543	20250204	121900	24786025	2845	2845	2845	2845	0
544	20250204	121800	24786025	2845	2845	2845	2845	55
545	20250204	121700	24629550	2845	2845	2845	2845	0
546	20250204	121600	24629550	2845	2845	2845	2845	0
547	20250204	121500	24629550	2845	2845	2845	2845	54
548	20250204	121400	24475920	2845	2845	2845	2845	0
549	20250204	121300	24475920	2845	2845	2845	2845	2
550	20250204	121200	24470230	2845	2845	2845	2845	55
551	20250204	121100	24313755	2845	2845	2845	2845	2
552	20250204	121000	24308065	2845	2845	2845	2845	54
553	20250204	120900	24154435	2845	2845	2845	2845	0
554	20250204	120800	24154435	2845	2845	2845	2845	0
555	20250204	120700	24154435	2845	2845	2845	2845	55
556	20250204	120600	23997960	2845	2845	2845	2845	1
557	20250204	120500	23995115	2845	2845	2845	2845	0
558	20250204	120400	23995115	2845	2845	2845	2845	55
559	20250204	120300	23838640	2845	2845	2845	2845	0
560	20250204	120200	23838640	2845	2845	2845	2845	0
561	20250204	120100	23838640	2845	2845	2845	2845	54
562	20250204	120000	23685010	2880	2870	2880	2870	3
563	20250204	115900	23676385	2840	2840	2840	2840	56
564	20250204	115800	23517345	2845	2845	2845	2845	1000
565	20250204	115700	20672345	2845	2845	2845	2845	0
566	20250204	115600	20672345	2845	2845	2845	2845	54
567	20250204	115500	20518715	2845	2845	2845	2845	0
568	20250204	115400	20518715	2845	2845	2845	2845	0
569	20250204	115300	20518715	2845	2845	2845	2845	55
570	20250204	115200	20362240	2845	2845	2845	2845	20
571	20250204	115100	20305340	2845	2845	2845	2845	0
572	20250204	115000	20305340	2845	2845	2845	2845	54
573	20250204	114900	20151710	2845	2845	2845	2845	0
574	20250204	114800	20151710	2845	2845	2845	2845	55
575	20250204	114700	19995235	2850	2850	2850	2850	0
576	20250204	114600	19995235	2850	2850	2850	2850	0
577	20250204	114500	19995235	2850	2850	2850	2850	54
578	20250204	114400	19841335	2845	2850	2850	2845	30
579	20250204	114300	19755955	2850	2850	2850	2850	0
580	20250204	114200	19755955	2850	2850	2850	2850	55
581	20250204	114100	19599205	2855	2855	2855	2855	10
582	20250204	114000	19570655	2855	2855	2855	2855	0
583	20250204	113900	19570655	2855	2855	2855	2855	55
584	20250204	113800	19413630	2855	2855	2855	2855	0
585	20250204	113700	19413630	2855	2855	2855	2855	54
586	20250204	113600	19259460	2880	2880	2880	2880	1
587	20250204	113500	19256580	2855	2855	2855	2855	0
588	20250204	113400	19256580	2855	2855	2855	2855	55
589	20250204	113300	19099555	2880	2880	2880	2880	0
590	20250204	113200	19099555	2880	2880	2880	2880	0
591	20250204	113100	19099555	2880	2850	2880	2850	64
592	20250204	113000	18916855	2850	2850	2850	2850	0
593	20250204	112900	18916855	2850	2850	2850	2850	0
594	20250204	112800	18916855	2850	2850	2850	2850	55
595	20250204	112700	18760105	2880	2880	2880	2880	0
596	20250204	112600	18760105	2880	2880	2880	2880	5
597	20250204	112500	18745705	2850	2850	2850	2850	54
598	20250204	112400	18591805	2855	2855	2855	2855	0
599	20250204	112300	18591805	2855	2855	2855	2855	55
600	20250204	112200	18434780	2855	2855	2855	2855	0
601	20250204	112100	18434780	2855	2855	2855	2855	0
602	20250204	112000	18434780	2855	2855	2855	2855	54
603	20250204	111900	18280610	2855	2855	2855	2855	0
604	20250204	111800	18280610	2855	2855	2855	2855	0
605	20250204	111700	18280610	2855	2855	2855	2855	55
606	20250204	111600	18123585	2880	2880	2880	2880	40
607	20250204	111500	18008385	2850	2850	2850	2850	0
608	20250204	111400	18008385	2850	2850	2850	2850	55
609	20250204	111300	17851635	2850	2850	2850	2850	0
610	20250204	111200	17851635	2850	2850	2850	2850	54
611	20250204	111100	17697735	2850	2850	2850	2850	0
612	20250204	111000	17697735	2850	2850	2850	2850	0
613	20250204	110900	17697735	2850	2850	2850	2850	55
614	20250204	110800	17540985	2850	2850	2850	2850	0
615	20250204	110700	17540985	2850	2850	2850	2850	0
616	20250204	110600	17540985	2850	2850	2850	2850	54
617	20250204	110500	17387085	2880	2880	2880	2880	0
618	20250204	110400	17387085	2880	2850	2880	2850	2
619	20250204	110300	17381355	2850	2850	2880	2850	57
620	20250204	110200	17218875	2855	2855	2855	2855	0
621	20250204	110100	17218875	2855	2855	2855	2855	54
622	20250204	110000	17064705	2880	2880	2880	2880	0
623	20250204	105900	17064705	2880	2880	2880	2880	36
624	20250204	105800	16961025	2855	2855	2855	2855	55
625	20250204	105700	16804000	2885	2885	2885	2885	0
626	20250204	105600	16804000	2885	2885	2885	2885	0
627	20250204	105500	16804000	2885	2855	2885	2855	114
628	20250204	105400	16476850	2860	2860	2860	2860	0
629	20250204	105300	16476850	2860	2875	2875	2860	10
630	20250204	105200	16448115	2860	2860	2860	2860	54
631	20250204	105100	16293675	2865	2865	2865	2865	0
632	20250204	105000	16293675	2865	2865	2865	2865	55
633	20250204	104900	16136100	2865	2865	2865	2865	0
634	20250204	104800	16136100	2865	2865	2865	2865	0
635	20250204	104700	16136100	2865	2865	2865	2865	54
636	20250204	104600	15981390	2865	2865	2865	2865	0
637	20250204	104500	15981390	2865	2865	2865	2865	0
638	20250204	104400	15981390	2865	2865	2865	2865	55
639	20250204	104300	15823815	2890	2890	2890	2890	5
640	20250204	104200	15809365	2890	2890	2890	2890	0
641	20250204	104100	15809365	2890	2890	2890	2890	0
642	20250204	104000	15809365	2890	2890	2890	2890	0
643	20250204	103900	15809365	2890	2890	2890	2890	0
644	20250204	103800	15809365	2890	2890	2890	2890	0
645	20250204	103700	15809365	2890	2890	2890	2890	0
646	20250204	103600	15809365	2890	2890	2890	2890	0
647	20250204	103500	15809365	2890	2890	2890	2890	0
648	20250204	103400	15809365	2890	2890	2890	2890	0
649	20250204	103300	15809365	2890	2890	2890	2890	1
650	20250204	103200	15806475	2890	2890	2890	2890	0
651	20250204	103100	15806475	2890	2890	2890	2890	0
652	20250204	103000	15806475	2890	2890	2890	2890	0
653	20250204	102900	15806475	2890	2890	2890	2890	0
654	20250204	102800	15806475	2890	2890	2890	2890	0
655	20250204	102700	15806475	2890	2890	2890	2890	0
656	20250204	102600	15806475	2890	2890	2890	2890	2
657	20250204	102500	15800695	2890	2890	2890	2890	0
658	20250204	102400	15800695	2890	2890	2890	2890	5
659	20250204	102300	15786245	2890	2890	2890	2890	10
660	20250204	102200	15757345	2895	2895	2895	2895	0
661	20250204	102100	15757345	2895	2895	2895	2895	1
662	20250204	102000	15754450	2890	2890	2890	2890	0
663	20250204	101900	15754450	2890	2890	2890	2890	1
664	20250204	101800	15751560	2865	2870	2870	2865	20
665	20250204	101700	15694170	2895	2895	2895	2895	0
666	20250204	101600	15694170	2895	2880	2895	2880	918
667	20250204	101500	13040885	2890	2890	2890	2890	0
668	20250204	101400	13040885	2890	2890	2890	2890	0
669	20250204	101300	13040885	2890	2890	2890	2890	0
670	20250204	101200	13040885	2890	2890	2890	2890	0
671	20250204	101100	13040885	2890	2890	2890	2890	0
672	20250204	101000	13040885	2890	2890	2890	2890	0
673	20250204	100900	13040885	2890	2890	2890	2890	0
674	20250204	100800	13040885	2890	2890	2890	2890	0
675	20250204	100700	13040885	2890	2890	2890	2890	0
676	20250204	100600	13040885	2890	2890	2890	2890	0
677	20250204	100500	13040885	2890	2890	2890	2890	26
678	20250204	100400	12965745	2895	2895	2895	2895	0
679	20250204	100300	12965745	2895	2895	2895	2895	0
680	20250204	100200	12965745	2895	2895	2895	2895	0
681	20250204	100100	12965745	2895	2895	2895	2895	0
682	20250204	100000	12965745	2895	2895	2895	2895	0
683	20250204	095900	12965745	2895	2895	2895	2895	0
684	20250204	095800	12965745	2895	2895	2895	2895	45
685	20250204	095700	12835470	2890	2890	2890	2890	249
686	20250204	095600	12115860	2890	2890	2890	2890	0
687	20250204	095500	12115860	2890	2890	2890	2890	7
688	20250204	095400	12095630	2890	2890	2890	2890	0
689	20250204	095300	12095630	2890	2890	2895	2890	335
690	20250204	095200	11127455	2890	2890	2890	2890	0
691	20250204	095100	11127455	2890	2870	2890	2870	2
692	20250204	095000	11121695	2865	2865	2865	2865	0
693	20250204	094900	11121695	2865	2865	2865	2865	0
694	20250204	094800	11121695	2865	2895	2895	2865	3
695	20250204	094700	11113040	2890	2890	2890	2890	0
696	20250204	094600	11113040	2890	2890	2890	2890	61
697	20250204	094500	10936750	2885	2885	2885	2885	0
698	20250204	094400	10936750	2885	2885	2885	2885	0
699	20250204	094300	10936750	2885	2885	2885	2885	0
700	20250204	094200	10936750	2885	2895	2895	2885	30
701	20250204	094100	10850190	2900	2885	2900	2885	100
702	20250204	094000	10561175	2885	2880	2885	2880	100
703	20250204	093900	10272685	2880	2880	2880	2880	0
704	20250204	093800	10272685	2880	2880	2880	2880	10
705	20250204	093700	10243885	2880	2880	2880	2880	1
706	20250204	093600	10241005	2875	2875	2875	2875	41
707	20250204	093500	10123130	2875	2870	2875	2870	38
708	20250204	093400	10014015	2870	2870	2870	2870	30
709	20250204	093300	9927915	2870	2870	2870	2870	1
710	20250204	093200	9925045	2865	2865	2865	2865	5
711	20250204	093100	9910720	2865	2865	2865	2865	0
712	20250204	093000	9910720	2865	2865	2865	2865	0
713	20250204	092900	9910720	2865	2865	2865	2865	54
714	20250204	092800	9756010	2865	2865	2865	2865	0
715	20250204	092700	9756010	2865	2865	2865	2865	0
716	20250204	092600	9756010	2865	2865	2865	2865	120
717	20250204	092500	9412210	2865	2860	2865	2860	120
718	20250204	092400	9068590	2860	2850	2860	2850	500
719	20250204	092300	7640255	2835	2850	2850	2835	301
720	20250204	092200	6782420	2850	2850	2850	2850	0
721	20250204	092100	6782420	2850	2850	2850	2850	0
722	20250204	092000	6782420	2850	2840	2850	2840	162
723	20250204	091900	6321495	2840	2840	2840	2840	719
724	20250204	091800	4279535	2840	2840	2840	2840	0
725	20250204	091700	4279535	2840	2840	2840	2840	0
726	20250204	091600	4279535	2840	2840	2840	2840	0
727	20250204	091500	4279535	2840	2840	2840	2840	0
728	20250204	091400	4279535	2840	2840	2840	2840	0
729	20250204	091300	4279535	2840	2840	2840	2840	0
730	20250204	091200	4279535	2840	2840	2840	2840	0
731	20250204	091100	4279535	2840	2840	2840	2840	0
732	20250204	091000	4279535	2840	2840	2840	2840	0
733	20250204	090900	4279535	2840	2840	2840	2840	0
734	20250204	090800	4279535	2840	2835	2840	2835	65
735	20250204	090700	4095065	2840	2840	2840	2840	0
736	20250204	090600	4095065	2840	2840	2840	2840	0
737	20250204	090500	4095065	2840	2840	2840	2840	5
738	20250204	090400	4080865	2840	2840	2840	2840	174
739	20250204	090300	3586705	2840	2840	2840	2840	0
740	20250204	090200	3586705	2840	2840	2840	2840	400
741	20250204	090100	2450705	2840	2840	2840	2840	0
742	20250204	090000	2450705	2840	2835	2840	2815	864