KissMeData/068240/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194500	761402070	9600	9600	9600	9600	2038
3	20250204	194400	761402070	9600	9600	9600	9600	0
4	20250204	194300	761402070	9600	9600	9600	9600	0
5	20250204	194200	761402070	9600	9600	9600	9600	0
6	20250204	194100	761402070	9600	9600	9600	9600	0
7	20250204	194000	761402070	9600	9600	9600	9600	0
8	20250204	193900	761402070	9600	9600	9600	9600	0
9	20250204	193800	761402070	9600	9600	9600	9600	0
10	20250204	193700	761402070	9600	9600	9600	9600	0
11	20250204	193600	761402070	9600	9600	9600	9600	0
12	20250204	193500	761402070	9600	9600	9600	9600	0
13	20250204	193400	761402070	9600	9600	9600	9600	0
14	20250204	193300	761402070	9600	9600	9600	9600	0
15	20250204	193200	761402070	9600	9600	9600	9600	0
16	20250204	193100	761402070	9600	9600	9600	9600	0
17	20250204	193000	761402070	9600	9600	9600	9600	0
18	20250204	192900	761402070	9600	9600	9600	9600	0
19	20250204	192800	761402070	9600	9600	9600	9600	0
20	20250204	192700	761402070	9600	9600	9600	9600	0
21	20250204	192600	761402070	9600	9600	9600	9600	0
22	20250204	192500	761402070	9600	9600	9600	9600	0
23	20250204	192400	761402070	9600	9600	9600	9600	0
24	20250204	192300	761402070	9600	9600	9600	9600	0
25	20250204	192200	761402070	9600	9600	9600	9600	0
26	20250204	192100	761402070	9600	9600	9600	9600	0
27	20250204	192000	761402070	9600	9600	9600	9600	0
28	20250204	191900	761402070	9600	9600	9600	9600	0
29	20250204	191800	761402070	9600	9600	9600	9600	0
30	20250204	191700	761402070	9600	9600	9600	9600	0
31	20250204	191600	761402070	9600	9600	9600	9600	0
32	20250204	191500	761402070	9600	9600	9600	9600	2038
33	20250204	191400	761402070	9600	9600	9600	9600	0
34	20250204	191300	761402070	9600	9600	9600	9600	0
35	20250204	191200	761402070	9600	9600	9600	9600	0
36	20250204	191100	761402070	9600	9600	9600	9600	0
37	20250204	191000	761402070	9600	9600	9600	9600	0
38	20250204	190900	761402070	9600	9600	9600	9600	0
39	20250204	190800	761402070	9600	9600	9600	9600	0
40	20250204	190700	761402070	9600	9600	9600	9600	0
41	20250204	190600	761402070	9600	9600	9600	9600	0
42	20250204	190500	761402070	9600	9600	9600	9600	0
43	20250204	190400	761402070	9600	9600	9600	9600	0
44	20250204	190300	761402070	9600	9600	9600	9600	0
45	20250204	190200	761402070	9600	9600	9600	9600	0
46	20250204	190100	761402070	9600	9600	9600	9600	0
47	20250204	190000	761402070	9600	9600	9600	9600	0
48	20250204	185900	761402070	9600	9600	9600	9600	0
49	20250204	185800	761402070	9600	9600	9600	9600	0
50	20250204	185700	761402070	9600	9600	9600	9600	0
51	20250204	185600	761402070	9600	9600	9600	9600	0
52	20250204	185500	761402070	9600	9600	9600	9600	0
53	20250204	185400	761402070	9600	9600	9600	9600	0
54	20250204	185300	761402070	9600	9600	9600	9600	0
55	20250204	185200	761402070	9600	9600	9600	9600	0
56	20250204	185100	761402070	9600	9600	9600	9600	0
57	20250204	185000	761402070	9600	9600	9600	9600	0
58	20250204	184900	761402070	9600	9600	9600	9600	0
59	20250204	184800	761402070	9600	9600	9600	9600	0
60	20250204	184700	761402070	9600	9600	9600	9600	0
61	20250204	184600	761402070	9600	9600	9600	9600	0
62	20250204	184500	761402070	9600	9600	9600	9600	2038
63	20250204	184400	761402070	9600	9600	9600	9600	0
64	20250204	184300	761402070	9600	9600	9600	9600	0
65	20250204	184200	761402070	9600	9600	9600	9600	0
66	20250204	184100	761402070	9600	9600	9600	9600	0
67	20250204	184000	761402070	9600	9600	9600	9600	0
68	20250204	183900	761402070	9600	9600	9600	9600	0
69	20250204	183800	761402070	9600	9600	9600	9600	0
70	20250204	183700	761402070	9600	9600	9600	9600	0
71	20250204	183600	761402070	9600	9600	9600	9600	0
72	20250204	183500	761402070	9600	9600	9600	9600	0
73	20250204	183400	761402070	9600	9600	9600	9600	0
74	20250204	183300	761402070	9600	9600	9600	9600	0
75	20250204	183200	761402070	9600	9600	9600	9600	0
76	20250204	183100	761402070	9600	9600	9600	9600	0
77	20250204	183000	761402070	9600	9600	9600	9600	0
78	20250204	182900	761402070	9600	9600	9600	9600	0
79	20250204	182800	761402070	9600	9600	9600	9600	0
80	20250204	182700	761402070	9600	9600	9600	9600	0
81	20250204	182600	761402070	9600	9600	9600	9600	0
82	20250204	182500	761402070	9600	9600	9600	9600	0
83	20250204	182400	761402070	9600	9600	9600	9600	0
84	20250204	182300	761402070	9600	9600	9600	9600	0
85	20250204	182200	761402070	9600	9600	9600	9600	0
86	20250204	182100	761402070	9600	9600	9600	9600	0
87	20250204	182000	761402070	9600	9600	9600	9600	0
88	20250204	181900	761402070	9600	9600	9600	9600	0
89	20250204	181800	761402070	9600	9600	9600	9600	0
90	20250204	181700	761402070	9600	9600	9600	9600	0
91	20250204	181600	761402070	9600	9600	9600	9600	0
92	20250204	181500	761402070	9600	9600	9600	9600	2038
93	20250204	181400	761402070	9600	9600	9600	9600	0
94	20250204	181300	761402070	9600	9600	9600	9600	0
95	20250204	181200	761402070	9600	9600	9600	9600	0
96	20250204	181100	761402070	9600	9600	9600	9600	0
97	20250204	181000	761402070	9600	9600	9600	9600	0
98	20250204	180900	761402070	9600	9600	9600	9600	0
99	20250204	180800	761402070	9600	9600	9600	9600	0
100	20250204	180700	761402070	9600	9600	9600	9600	0
101	20250204	180600	761402070	9600	9600	9600	9600	0
102	20250204	180500	761402070	9600	9600	9600	9600	0
103	20250204	180400	761402070	9600	9600	9600	9600	0
104	20250204	180300	761402070	9600	9600	9600	9600	0
105	20250204	180200	761402070	9600	9600	9600	9600	0
106	20250204	180100	761402070	9600	9600	9600	9600	0
107	20250204	180000	761402070	9600	9600	9600	9600	0
108	20250204	175900	761402070	9600	9600	9600	9600	0
109	20250204	175800	761402070	9600	9600	9600	9600	0
110	20250204	175700	761402070	9600	9600	9600	9600	0
111	20250204	175600	761402070	9600	9600	9600	9600	0
112	20250204	175500	761402070	9600	9600	9600	9600	0
113	20250204	175400	761402070	9600	9600	9600	9600	0
114	20250204	175300	761402070	9600	9600	9600	9600	0
115	20250204	175200	761402070	9600	9600	9600	9600	0
116	20250204	175100	761402070	9600	9600	9600	9600	0
117	20250204	175000	761402070	9600	9600	9600	9600	0
118	20250204	174900	761402070	9600	9600	9600	9600	0
119	20250204	174800	761402070	9600	9600	9600	9600	0
120	20250204	174700	761402070	9600	9600	9600	9600	0
121	20250204	174600	761402070	9600	9600	9600	9600	0
122	20250204	174500	761402070	9600	9600	9600	9600	2038
123	20250204	174400	761402070	9600	9600	9600	9600	0
124	20250204	174300	761402070	9600	9600	9600	9600	0
125	20250204	174200	761402070	9600	9600	9600	9600	0
126	20250204	174100	761402070	9600	9600	9600	9600	0
127	20250204	174000	761402070	9600	9600	9600	9600	0
128	20250204	173900	761402070	9600	9600	9600	9600	0
129	20250204	173800	761402070	9600	9600	9600	9600	0
130	20250204	173700	761402070	9600	9600	9600	9600	0
131	20250204	173600	761402070	9600	9600	9600	9600	0
132	20250204	173500	761402070	9600	9600	9600	9600	0
133	20250204	173400	761402070	9600	9600	9600	9600	0
134	20250204	173300	761402070	9600	9600	9600	9600	0
135	20250204	173200	761402070	9600	9600	9600	9600	0
136	20250204	173100	761402070	9600	9600	9600	9600	0
137	20250204	173000	761402070	9600	9600	9600	9600	0
138	20250204	172900	761402070	9600	9600	9600	9600	0
139	20250204	172800	761402070	9600	9600	9600	9600	0
140	20250204	172700	761402070	9600	9600	9600	9600	0
141	20250204	172600	761402070	9600	9600	9600	9600	0
142	20250204	172500	761402070	9600	9600	9600	9600	0
143	20250204	172400	761402070	9600	9600	9600	9600	0
144	20250204	172300	761402070	9600	9600	9600	9600	0
145	20250204	172200	761402070	9600	9600	9600	9600	0
146	20250204	172100	761402070	9600	9600	9600	9600	0
147	20250204	172000	761402070	9600	9600	9600	9600	0
148	20250204	171900	761402070	9600	9600	9600	9600	0
149	20250204	171800	761402070	9600	9600	9600	9600	0
150	20250204	171700	761402070	9600	9600	9600	9600	0
151	20250204	171600	761402070	9600	9600	9600	9600	0
152	20250204	171500	761402070	9600	9600	9600	9600	2038
153	20250204	171400	761402070	9600	9600	9600	9600	0
154	20250204	171300	761402070	9600	9600	9600	9600	0
155	20250204	171200	761402070	9600	9600	9600	9600	0
156	20250204	171100	761402070	9600	9600	9600	9600	0
157	20250204	171000	761402070	9600	9600	9600	9600	0
158	20250204	170900	761402070	9600	9600	9600	9600	0
159	20250204	170800	761402070	9600	9600	9600	9600	0
160	20250204	170700	761402070	9600	9600	9600	9600	0
161	20250204	170600	761402070	9600	9600	9600	9600	0
162	20250204	170500	761402070	9600	9600	9600	9600	0
163	20250204	170400	761402070	9600	9600	9600	9600	0
164	20250204	170300	761402070	9600	9600	9600	9600	0
165	20250204	170200	761402070	9600	9600	9600	9600	0
166	20250204	170100	761402070	9600	9600	9600	9600	0
167	20250204	170000	761402070	9600	9600	9600	9600	0
168	20250204	165900	761402070	9600	9600	9600	9600	0
169	20250204	165800	761402070	9600	9600	9600	9600	0
170	20250204	165700	761402070	9600	9600	9600	9600	0
171	20250204	165600	761402070	9600	9600	9600	9600	0
172	20250204	165500	761402070	9600	9600	9600	9600	0
173	20250204	165400	761402070	9600	9600	9600	9600	0
174	20250204	165300	761402070	9600	9600	9600	9600	0
175	20250204	165200	761402070	9600	9600	9600	9600	0
176	20250204	165100	761402070	9600	9600	9600	9600	0
177	20250204	165000	761402070	9600	9600	9600	9600	0
178	20250204	164900	761402070	9600	9600	9600	9600	0
179	20250204	164800	761402070	9600	9600	9600	9600	0
180	20250204	164700	761402070	9600	9600	9600	9600	0
181	20250204	164600	761402070	9600	9600	9600	9600	0
182	20250204	164500	761402070	9600	9600	9600	9600	2038
183	20250204	164400	761402070	9600	9600	9600	9600	0
184	20250204	164300	761402070	9600	9600	9600	9600	0
185	20250204	164200	761402070	9600	9600	9600	9600	0
186	20250204	164100	761402070	9600	9600	9600	9600	0
187	20250204	164000	761402070	9600	9600	9600	9600	0
188	20250204	163900	761402070	9600	9600	9600	9600	0
189	20250204	163800	761402070	9600	9600	9600	9600	0
190	20250204	163700	761402070	9600	9600	9600	9600	0
191	20250204	163600	761402070	9600	9600	9600	9600	0
192	20250204	163500	761402070	9600	9600	9600	9600	0
193	20250204	163400	761402070	9600	9600	9600	9600	0
194	20250204	163300	761402070	9600	9600	9600	9600	0
195	20250204	163200	761402070	9600	9600	9600	9600	0
196	20250204	163100	761402070	9600	9600	9600	9600	0
197	20250204	163000	761402070	9600	9600	9600	9600	0
198	20250204	162900	761402070	9600	9600	9600	9600	0
199	20250204	162800	761402070	9600	9600	9600	9600	0
200	20250204	162700	761402070	9600	9600	9600	9600	0
201	20250204	162600	761402070	9600	9600	9600	9600	0
202	20250204	162500	761402070	9600	9600	9600	9600	0
203	20250204	162400	761402070	9600	9600	9600	9600	0
204	20250204	162300	761402070	9600	9600	9600	9600	0
205	20250204	162200	761402070	9600	9600	9600	9600	0
206	20250204	162100	761402070	9600	9600	9600	9600	0
207	20250204	162000	761402070	9600	9600	9600	9600	0
208	20250204	161900	761402070	9600	9600	9600	9600	0
209	20250204	161800	761402070	9600	9600	9600	9600	0
210	20250204	161700	761402070	9600	9600	9600	9600	0
211	20250204	161600	761402070	9600	9600	9600	9600	0
212	20250204	161500	761402070	9600	9600	9600	9600	2038
213	20250204	161400	761402070	9600	9600	9600	9600	0
214	20250204	161300	761402070	9600	9600	9600	9600	0
215	20250204	161200	761402070	9600	9600	9600	9600	0
216	20250204	161100	761402070	9600	9600	9600	9600	0
217	20250204	161000	761402070	9600	9600	9600	9600	0
218	20250204	160900	761402070	9600	9600	9600	9600	0
219	20250204	160800	761402070	9600	9600	9600	9600	0
220	20250204	160700	761402070	9600	9600	9600	9600	0
221	20250204	160600	761402070	9600	9600	9600	9600	0
222	20250204	160500	761402070	9600	9600	9600	9600	0
223	20250204	160400	761402070	9600	9600	9600	9600	0
224	20250204	160300	761402070	9600	9600	9600	9600	0
225	20250204	160200	761402070	9600	9600	9600	9600	0
226	20250204	160100	761402070	9600	9600	9600	9600	0
227	20250204	160000	761402070	9600	9600	9600	9600	0
228	20250204	155900	761402070	9600	9600	9600	9600	0
229	20250204	155800	761402070	9600	9600	9600	9600	0
230	20250204	155700	761402070	9600	9600	9600	9600	0
231	20250204	155600	761402070	9600	9600	9600	9600	0
232	20250204	155500	761402070	9600	9600	9600	9600	0
233	20250204	155400	761402070	9600	9600	9600	9600	0
234	20250204	155300	761402070	9600	9600	9600	9600	0
235	20250204	155200	761402070	9600	9600	9600	9600	0
236	20250204	155100	761402070	9600	9600	9600	9600	0
237	20250204	155000	761402070	9600	9600	9600	9600	0
238	20250204	154900	761402070	9600	9600	9600	9600	0
239	20250204	154800	761402070	9600	9600	9600	9600	0
240	20250204	154700	761402070	9600	9600	9600	9600	0
241	20250204	154600	761402070	9600	9600	9600	9600	0
242	20250204	154500	761402070	9600	9600	9600	9600	2038
243	20250204	154400	761402070	9600	9600	9600	9600	0
244	20250204	154300	761402070	9600	9600	9600	9600	0
245	20250204	154200	761402070	9600	9600	9600	9600	0
246	20250204	154100	761402070	9600	9600	9600	9600	0
247	20250204	154000	761402070	9600	9600	9600	9600	0
248	20250204	153900	761402070	9600	9600	9600	9600	0
249	20250204	153800	761402070	9600	9600	9600	9600	0
250	20250204	153700	761402070	9600	9600	9600	9600	0
251	20250204	153600	761402070	9600	9600	9600	9600	0
252	20250204	153500	761402070	9600	9600	9600	9600	0
253	20250204	153400	761402070	9600	9600	9600	9600	0
254	20250204	153300	761402070	9600	9600	9600	9600	0
255	20250204	153200	761402070	9600	9600	9600	9600	0
256	20250204	153100	761402070	9600	9600	9600	9600	0
257	20250204	153000	761402070	9600	9600	9600	9600	2038
258	20250204	152900	741837270	9660	9660	9660	9660	0
259	20250204	152800	741837270	9660	9660	9660	9660	0
260	20250204	152700	741837270	9660	9660	9660	9660	0
261	20250204	152600	741837270	9660	9660	9660	9660	0
262	20250204	152500	741837270	9660	9660	9660	9660	0
263	20250204	152400	741837270	9660	9660	9660	9660	0
264	20250204	152300	741837270	9660	9660	9660	9660	0
265	20250204	152200	741837270	9660	9660	9660	9660	0
266	20250204	152100	741837270	9660	9660	9660	9660	0
267	20250204	152000	741837270	9660	9660	9660	9660	0
268	20250204	151900	741837270	9660	9630	9660	9620	808
269	20250204	151800	734050500	9660	9610	9660	9610	377
270	20250204	151700	730423010	9610	9620	9620	9610	68
271	20250204	151600	729769500	9620	9620	9620	9610	114
272	20250204	151500	728673460	9620	9610	9620	9610	896
273	20250204	151400	720057850	9600	9610	9610	9600	224
274	20250204	151300	717906910	9610	9610	9610	9610	11
275	20250204	151200	717801200	9620	9610	9620	9610	869
276	20250204	151100	709443380	9610	9620	9620	9610	689
277	20250204	151000	702815780	9620	9610	9620	9610	199
278	20250204	150900	700903290	9610	9610	9610	9610	45
279	20250204	150800	700470840	9600	9600	9600	9600	0
280	20250204	150700	700470840	9600	9600	9610	9600	1046
281	20250204	150600	690422640	9610	9610	9610	9610	152
282	20250204	150500	688961920	9610	9610	9610	9610	0
283	20250204	150400	688961920	9610	9620	9620	9610	167
284	20250204	150300	687356160	9640	9640	9640	9640	0
285	20250204	150200	687356160	9640	9640	9640	9640	32
286	20250204	150100	687047680	9610	9610	9610	9610	0
287	20250204	150000	687047680	9610	9640	9640	9610	168
288	20250204	145900	685433020	9640	9640	9640	9640	0
289	20250204	145800	685433020	9640	9630	9640	9610	356
290	20250204	145700	682006880	9640	9650	9650	9640	180
291	20250204	145600	680271290	9650	9670	9670	9650	197
292	20250204	145500	678368220	9680	9680	9680	9680	30
293	20250204	145400	678077820	9680	9680	9680	9680	0
294	20250204	145300	678077820	9680	9680	9680	9680	0
295	20250204	145200	678077820	9680	9680	9680	9680	38
296	20250204	145100	677709980	9680	9680	9680	9680	212
297	20250204	145000	675657820	9680	9680	9680	9680	28
298	20250204	144900	675386780	9660	9660	9660	9660	0
299	20250204	144800	675386780	9660	9660	9660	9660	0
300	20250204	144700	675386780	9660	9660	9660	9660	0
301	20250204	144600	675386780	9660	9660	9660	9660	0
302	20250204	144500	675386780	9660	9680	9680	9660	198
303	20250204	144400	673470160	9680	9680	9680	9680	0
304	20250204	144300	673470160	9680	9680	9680	9650	258
305	20250204	144200	670974100	9650	9680	9690	9650	661
306	20250204	144100	664580960	9650	9680	9680	9650	160
307	20250204	144000	663036660	9680	9680	9680	9680	6
308	20250204	143900	662978580	9680	9680	9680	9680	6
309	20250204	143800	662920500	9680	9680	9680	9680	5
310	20250204	143700	662872100	9680	9690	9690	9680	72
311	20250204	143600	662175080	9680	9680	9690	9680	234
312	20250204	143500	659909900	9680	9690	9690	9680	174
313	20250204	143400	658225520	9680	9680	9680	9680	162
314	20250204	143300	656657360	9680	9670	9680	9670	370
315	20250204	143200	653077380	9660	9660	9660	9660	0
316	20250204	143100	653077380	9660	9660	9660	9660	1
317	20250204	143000	653067720	9660	9670	9670	9660	97
318	20250204	142900	652130640	9680	9650	9680	9650	265
319	20250204	142800	649569790	9650	9650	9650	9650	92
320	20250204	142700	648681990	9660	9650	9660	9650	544
321	20250204	142600	643428580	9650	9640	9650	9640	93
322	20250204	142500	642531860	9640	9640	9640	9640	0
323	20250204	142400	642531860	9640	9650	9650	9640	159
324	20250204	142300	640999040	9650	9610	9650	9610	490
325	20250204	142200	636289900	9610	9650	9650	9600	1112
326	20250204	142100	625605050	9610	9610	9610	9610	10
327	20250204	142000	625508950	9660	9670	9670	9660	111
328	20250204	141900	624436570	9670	9670	9670	9670	0
329	20250204	141800	624436570	9670	9670	9670	9670	0
330	20250204	141700	624436570	9670	9620	9670	9620	12
331	20250204	141600	624320830	9610	9610	9610	9610	130
332	20250204	141500	623071530	9600	9630	9630	9600	1285
333	20250204	141400	610723850	9620	9620	9620	9620	0
334	20250204	141300	610723850	9620	9620	9620	9620	12
335	20250204	141200	610608410	9620	9620	9620	9620	107
336	20250204	141100	609579070	9620	9620	9620	9620	0
337	20250204	141000	609579070	9620	9660	9670	9620	2172
338	20250204	140900	588649400	9660	9670	9670	9660	181
339	20250204	140800	586900880	9670	9670	9670	9670	100
340	20250204	140700	585933880	9660	9670	9670	9660	138
341	20250204	140600	584599520	9700	9700	9700	9700	0
342	20250204	140500	584599520	9700	9700	9700	9700	0
343	20250204	140400	584599520	9700	9690	9700	9690	532
344	20250204	140300	579440880	9700	9700	9700	9700	72
345	20250204	140200	578742480	9700	9700	9700	9700	0
346	20250204	140100	578742480	9700	9700	9700	9700	0
347	20250204	140000	578742480	9700	9700	9700	9700	81
348	20250204	135900	577956780	9710	9710	9710	9710	0
349	20250204	135800	577956780	9710	9700	9710	9700	306
350	20250204	135700	574986180	9710	9710	9710	9710	12
351	20250204	135600	574869660	9660	9660	9660	9660	0
352	20250204	135500	574869660	9660	9720	9720	9660	942
353	20250204	135400	565750260	9720	9710	9720	9710	149
354	20250204	135300	564303410	9710	9720	9720	9710	249
355	20250204	135200	561885560	9700	9700	9700	9700	150
356	20250204	135100	560430560	9720	9720	9720	9710	102
357	20250204	135000	559440010	9730	9730	9730	9730	0
358	20250204	134900	559440010	9730	9730	9730	9730	6
359	20250204	134800	559381630	9730	9720	9730	9720	72
360	20250204	134700	558681730	9720	9720	9720	9720	6
361	20250204	134600	558623410	9720	9720	9720	9720	61
362	20250204	134500	558030490	9710	9710	9710	9710	2
363	20250204	134400	558011070	9710	9710	9710	9710	50
364	20250204	134300	557525570	9710	9710	9710	9710	0
365	20250204	134200	557525570	9710	9710	9710	9710	16
366	20250204	134100	557370210	9710	9700	9710	9700	87
367	20250204	134000	556526250	9710	9700	9710	9700	199
368	20250204	133900	554595890	9710	9710	9710	9710	0
369	20250204	133800	554595890	9710	9710	9720	9710	50
370	20250204	133700	554110270	9710	9720	9720	9710	26
371	20250204	133600	553857610	9710	9710	9710	9710	1
372	20250204	133500	553847900	9720	9720	9720	9720	0
373	20250204	133400	553847900	9720	9720	9720	9720	0
374	20250204	133300	553847900	9720	9720	9720	9720	21
375	20250204	133200	553643780	9710	9710	9710	9710	0
376	20250204	133100	553643780	9710	9710	9710	9710	40
377	20250204	133000	553255380	9730	9730	9730	9730	7
378	20250204	132900	553187270	9730	9730	9730	9730	12
379	20250204	132800	553070510	9730	9730	9730	9730	10
380	20250204	132700	552973210	9720	9720	9720	9720	0
381	20250204	132600	552973210	9720	9700	9720	9700	246
382	20250204	132500	550582970	9720	9720	9720	9710	111
383	20250204	132400	549504860	9720	9720	9720	9690	496
384	20250204	132300	544693700	9720	9720	9720	9720	6
385	20250204	132200	544635380	9730	9730	9730	9730	0
386	20250204	132100	544635380	9730	9720	9730	9720	12
387	20250204	132000	544518680	9710	9710	9710	9710	0
388	20250204	131900	544518680	9710	9730	9730	9710	128
389	20250204	131800	543275440	9730	9730	9730	9730	3
390	20250204	131700	543246250	9730	9730	9730	9730	100
391	20250204	131600	542273250	9730	9730	9730	9730	50
392	20250204	131500	541786750	9730	9730	9730	9730	0
393	20250204	131400	541786750	9730	9730	9730	9730	0
394	20250204	131300	541786750	9730	9730	9730	9730	0
395	20250204	131200	541786750	9730	9730	9730	9730	6
396	20250204	131100	541728370	9730	9730	9730	9730	12
397	20250204	131000	541611610	9730	9720	9730	9720	58
398	20250204	130900	541047770	9740	9740	9740	9740	0
399	20250204	130800	541047770	9740	9740	9740	9740	0
400	20250204	130700	541047770	9740	9740	9740	9740	1
401	20250204	130600	541038030	9740	9740	9740	9740	6
402	20250204	130500	540979590	9730	9760	9760	9730	205
403	20250204	130400	538983880	9760	9740	9760	9740	707
404	20250204	130300	532087460	9760	9750	9760	9750	3
405	20250204	130200	532058200	9750	9750	9750	9750	307
406	20250204	130100	529064950	9750	9730	9750	9730	1119
407	20250204	130000	518167010	9730	9730	9730	9730	68
408	20250204	125900	517505370	9730	9730	9730	9730	6
409	20250204	125800	517446990	9730	9720	9730	9720	117
410	20250204	125700	516309690	9720	9720	9720	9720	306
411	20250204	125600	513335370	9720	9710	9720	9710	606
412	20250204	125500	507450450	9710	9700	9710	9700	157
413	20250204	125400	505927490	9690	9700	9700	9690	16
414	20250204	125300	505772390	9690	9690	9690	9690	0
415	20250204	125200	505772390	9690	9700	9700	9690	119
416	20250204	125100	504619100	9690	9700	9700	9690	7
417	20250204	125000	504551210	9700	9700	9700	9690	57
418	20250204	124900	503998810	9700	9700	9700	9700	140
419	20250204	124800	502640810	9700	9700	9700	9700	0
420	20250204	124700	502640810	9700	9700	9700	9700	0
421	20250204	124600	502640810	9700	9700	9700	9700	107
422	20250204	124500	501602910	9700	9700	9700	9700	0
423	20250204	124400	501602910	9700	9700	9700	9700	0
424	20250204	124300	501602910	9700	9700	9700	9700	1
425	20250204	124200	501593210	9700	9700	9700	9700	40
426	20250204	124100	501205210	9710	9710	9710	9710	0
427	20250204	124000	501205210	9710	9710	9710	9710	0
428	20250204	123900	501205210	9710	9710	9710	9710	6
429	20250204	123800	501146950	9710	9710	9710	9710	604
430	20250204	123700	495282110	9710	9700	9710	9700	125
431	20250204	123600	494069530	9710	9710	9710	9710	0
432	20250204	123500	494069530	9710	9710	9710	9700	13
433	20250204	123400	493943310	9710	9700	9710	9700	40
434	20250204	123300	493555250	9700	9700	9700	9680	211
435	20250204	123200	491509530	9700	9710	9710	9700	135
436	20250204	123100	490200020	9710	9700	9710	9700	17
437	20250204	123000	490035050	9700	9700	9700	9700	50
438	20250204	122900	489550050	9700	9710	9710	9700	554
439	20250204	122800	484170810	9720	9720	9720	9720	6
440	20250204	122700	484112490	9720	9720	9720	9720	167
441	20250204	122600	482489250	9720	9720	9720	9720	41
442	20250204	122500	482090730	9720	9720	9720	9710	108
443	20250204	122400	481041970	9710	9700	9710	9700	225
444	20250204	122300	478857230	9700	9700	9700	9700	0
445	20250204	122200	478857230	9700	9700	9700	9700	0
446	20250204	122100	478857230	9700	9700	9700	9700	0
447	20250204	122000	478857230	9700	9700	9700	9700	61
448	20250204	121900	478265530	9710	9710	9710	9710	19
449	20250204	121800	478081040	9710	9700	9710	9700	770
450	20250204	121700	470607530	9700	9700	9700	9700	1
451	20250204	121600	470597830	9690	9690	9690	9690	0
452	20250204	121500	470597830	9690	9690	9690	9690	33
453	20250204	121400	470278060	9700	9690	9700	9690	18
454	20250204	121300	470103610	9700	9700	9700	9690	106
455	20250204	121200	469076410	9690	9690	9690	9690	138
456	20250204	121100	467739190	9690	9690	9690	9690	162
457	20250204	121000	466169410	9690	9690	9690	9690	24
458	20250204	120900	465936850	9690	9690	9690	9690	0
459	20250204	120800	465936850	9690	9690	9690	9690	0
460	20250204	120700	465936850	9690	9680	9690	9680	6
461	20250204	120600	465878760	9680	9690	9690	9680	195
462	20250204	120500	463991020	9690	9690	9690	9690	43
463	20250204	120400	463574350	9690	9690	9690	9690	16
464	20250204	120300	463419310	9690	9690	9690	9690	0
465	20250204	120200	463419310	9690	9690	9690	9690	0
466	20250204	120100	463419310	9690	9690	9690	9690	2
467	20250204	120000	463399930	9690	9690	9690	9690	192
468	20250204	115900	461539450	9690	9690	9690	9690	63
469	20250204	115800	460928980	9690	9690	9690	9690	100
470	20250204	115700	459959980	9690	9690	9690	9690	0
471	20250204	115600	459959980	9690	9690	9690	9690	0
472	20250204	115500	459959980	9690	9690	9690	9690	2
473	20250204	115400	459940600	9690	9690	9690	9690	0
474	20250204	115300	459940600	9690	9700	9700	9690	13
475	20250204	115200	459814510	9690	9690	9690	9690	0
476	20250204	115100	459814510	9690	9690	9690	9690	0
477	20250204	115000	459814510	9690	9690	9690	9690	0
478	20250204	114900	459814510	9690	9690	9690	9690	0
479	20250204	114800	459814510	9690	9690	9690	9690	1
480	20250204	114700	459804820	9690	9690	9690	9690	0
481	20250204	114600	459804820	9690	9690	9690	9690	0
482	20250204	114500	459804820	9690	9690	9690	9690	0
483	20250204	114400	459804820	9690	9690	9690	9690	100
484	20250204	114300	458835820	9690	9700	9700	9690	501
485	20250204	114200	453981120	9710	9710	9710	9710	66
486	20250204	114100	453340260	9710	9710	9710	9710	0
487	20250204	114000	453340260	9710	9710	9710	9700	125
488	20250204	113900	452126560	9690	9690	9690	9690	0
489	20250204	113800	452126560	9690	9690	9690	9690	101
490	20250204	113700	451147870	9690	9690	9690	9690	0
491	20250204	113600	451147870	9690	9690	9690	9690	0
492	20250204	113500	451147870	9690	9690	9690	9690	423
493	20250204	113400	447049000	9690	9690	9700	9690	126
494	20250204	113300	445826960	9700	9710	9710	9700	511
495	20250204	113200	440865460	9710	9710	9710	9710	5
496	20250204	113100	440816910	9710	9710	9710	9710	0
497	20250204	113000	440816910	9710	9710	9710	9710	0
498	20250204	112900	440816910	9710	9710	9710	9710	0
499	20250204	112800	440816910	9710	9710	9710	9710	16
500	20250204	112700	440661550	9710	9710	9720	9710	84
501	20250204	112600	439845580	9710	9700	9710	9700	779
502	20250204	112500	432288650	9700	9700	9700	9700	1
503	20250204	112400	432278950	9700	9700	9700	9700	0
504	20250204	112300	432278950	9700	9700	9700	9700	264
505	20250204	112200	429718150	9690	9700	9700	9690	31
506	20250204	112100	429417460	9700	9700	9700	9700	24
507	20250204	112000	429184660	9690	9690	9690	9690	15
508	20250204	111900	429039310	9690	9690	9690	9690	0
509	20250204	111800	429039310	9690	9690	9690	9690	0
510	20250204	111700	429039310	9690	9690	9690	9690	1
511	20250204	111600	429029620	9700	9700	9700	9700	101
512	20250204	111500	428049920	9700	9700	9700	9700	14
513	20250204	111400	427914120	9660	9660	9660	9660	0
514	20250204	111300	427914120	9660	9690	9690	9660	1127
515	20250204	111200	417023450	9700	9700	9700	9700	54
516	20250204	111100	416499650	9710	9710	9710	9710	0
517	20250204	111000	416499650	9710	9710	9710	9710	105
518	20250204	110900	415480100	9720	9720	9720	9720	30
519	20250204	110800	415188500	9720	9720	9720	9720	0
520	20250204	110700	415188500	9720	9710	9720	9710	35
521	20250204	110600	414848310	9720	9710	9720	9710	260
522	20250204	110500	412323610	9720	9720	9720	9720	0
523	20250204	110400	412323610	9720	9720	9720	9720	20
524	20250204	110300	412129210	9720	9710	9720	9710	212
525	20250204	110200	410070630	9710	9720	9720	9710	60
526	20250204	110100	409487730	9720	9710	9720	9710	980
527	20250204	110000	399971700	9700	9710	9710	9700	153
528	20250204	105900	398487320	9710	9710	9710	9710	549
529	20250204	105800	393156530	9700	9680	9700	9680	2742
530	20250204	105700	366566400	9670	9670	9670	9670	637
531	20250204	105600	360406610	9660	9670	9670	9660	10
532	20250204	105500	360309930	9670	9660	9670	9660	16
533	20250204	105400	360155310	9670	9670	9670	9670	14
534	20250204	105300	360019930	9660	9660	9660	9660	528
535	20250204	105200	354919450	9670	9670	9670	9670	18
536	20250204	105100	354745390	9670	9640	9670	9640	7
537	20250204	105000	354677730	9670	9670	9670	9630	4893
538	20250204	104900	307537840	9670	9670	9670	9670	99
539	20250204	104800	306580510	9670	9670	9670	9670	5
540	20250204	104700	306532160	9680	9680	9680	9680	0
541	20250204	104600	306532160	9680	9660	9680	9660	2
542	20250204	104500	306512820	9680	9680	9680	9680	6
543	20250204	104400	306454740	9690	9690	9690	9690	6
544	20250204	104300	306396600	9680	9690	9690	9680	18
545	20250204	104200	306222240	9690	9690	9690	9690	118
546	20250204	104100	305078820	9690	9680	9690	9680	152
547	20250204	104000	303607340	9690	9690	9690	9690	22
548	20250204	103900	303394160	9680	9670	9680	9670	624
549	20250204	103800	297353910	9670	9660	9670	9660	1047
550	20250204	103700	287239830	9660	9660	9660	9660	0
551	20250204	103600	287239830	9660	9660	9660	9660	27
552	20250204	103500	286979010	9660	9660	9660	9650	13
553	20250204	103400	286853440	9660	9660	9660	9660	6
554	20250204	103300	286795480	9640	9640	9640	9640	0
555	20250204	103200	286795480	9640	9650	9650	9640	615
556	20250204	103100	280866330	9650	9640	9650	9640	253
557	20250204	103000	278426990	9640	9640	9640	9640	1
558	20250204	102900	278417350	9650	9650	9650	9650	100
559	20250204	102800	277452350	9660	9640	9660	9640	486
560	20250204	102700	272762660	9640	9640	9640	9640	78
561	20250204	102600	272010740	9640	9640	9640	9640	117
562	20250204	102500	270882860	9650	9650	9650	9630	413
563	20250204	102400	266899880	9640	9650	9650	9640	10
564	20250204	102300	266803390	9650	9650	9650	9640	206
565	20250204	102200	264816490	9650	9650	9650	9650	18
566	20250204	102100	264642790	9670	9670	9670	9670	6
567	20250204	102000	264584770	9670	9650	9670	9650	517
568	20250204	101900	259595400	9670	9660	9670	9660	101
569	20250204	101800	258619730	9670	9670	9670	9670	0
570	20250204	101700	258619730	9670	9670	9670	9670	109
571	20250204	101600	257565700	9670	9670	9670	9670	18
572	20250204	101500	257391640	9670	9670	9670	9670	6
573	20250204	101400	257333620	9660	9650	9660	9650	126
574	20250204	101300	256117670	9680	9680	9680	9680	0
575	20250204	101200	256117670	9680	9680	9680	9680	0
576	20250204	101100	256117670	9680	9650	9680	9640	41
577	20250204	101000	255721340	9640	9660	9660	9640	500
578	20250204	100900	250896260	9680	9680	9680	9680	80
579	20250204	100800	250121860	9690	9690	9690	9690	0
580	20250204	100700	250121860	9690	9690	9690	9690	5
581	20250204	100600	250073410	9690	9650	9690	9650	5
582	20250204	100500	250025120	9680	9680	9680	9680	182
583	20250204	100400	248263360	9680	9680	9680	9680	104
584	20250204	100300	247256640	9660	9670	9670	9660	185
585	20250204	100200	245468940	9680	9670	9680	9670	61
586	20250204	100100	244878960	9670	9670	9670	9670	0
587	20250204	100000	244878960	9670	9660	9670	9660	2500
588	20250204	095900	220709030	9650	9650	9650	9650	29
589	20250204	095800	220429180	9650	9650	9650	9650	11
590	20250204	095700	220323030	9640	9630	9640	9630	214
591	20250204	095600	218260310	9630	9630	9630	9630	10
592	20250204	095500	218164010	9620	9620	9620	9620	578
593	20250204	095400	212603650	9610	9610	9610	9600	78
594	20250204	095300	211854320	9610	9610	9610	9610	345
595	20250204	095200	208538870	9620	9620	9620	9620	183
596	20250204	095100	206778410	9640	9640	9640	9640	0
597	20250204	095000	206778410	9640	9640	9640	9640	6
598	20250204	094900	206720570	9620	9620	9620	9620	8
599	20250204	094800	206643610	9620	9620	9620	9620	0
600	20250204	094700	206643610	9620	9620	9620	9620	14
601	20250204	094600	206508930	9650	9650	9650	9650	40
602	20250204	094500	206122930	9650	9660	9660	9630	1034
603	20250204	094400	196155760	9660	9670	9670	9650	978
604	20250204	094300	186707950	9670	9670	9670	9670	408
605	20250204	094200	182762590	9660	9660	9660	9660	107
606	20250204	094100	181728970	9650	9650	9650	9650	45
607	20250204	094000	181294720	9670	9670	9670	9670	10
608	20250204	093900	181198020	9660	9660	9660	9650	223
609	20250204	093800	179043850	9650	9650	9650	9650	11
610	20250204	093700	178937700	9660	9650	9660	9650	124
611	20250204	093600	177740260	9650	9660	9660	9650	81
612	20250204	093500	176958600	9640	9660	9660	9640	146
613	20250204	093400	175548630	9660	9670	9670	9660	76
614	20250204	093300	174813830	9670	9690	9690	9670	384
615	20250204	093200	171094480	9690	9620	9700	9620	3062
616	20250204	093100	141427090	9620	9620	9620	9620	0
617	20250204	093000	141427090	9620	9620	9620	9620	8
618	20250204	092900	141350130	9620	9620	9620	9620	104
619	20250204	092800	140349650	9620	9610	9620	9610	103
620	20250204	092700	139359580	9600	9600	9600	9600	282
621	20250204	092600	136652380	9590	9570	9600	9570	1199
622	20250204	092500	125163730	9570	9580	9580	9570	832
623	20250204	092400	117199590	9570	9570	9570	9560	206
624	20250204	092300	115230180	9560	9560	9560	9560	245
625	20250204	092200	112887980	9560	9560	9560	9560	100
626	20250204	092100	111931980	9560	9560	9560	9560	154
627	20250204	092000	110459740	9540	9540	9540	9540	100
628	20250204	091900	109505740	9530	9530	9530	9530	108
629	20250204	091800	108476500	9530	9550	9570	9520	498
630	20250204	091700	103722520	9510	9560	9560	9510	570
631	20250204	091600	98295440	9560	9530	9560	9530	152
632	20250204	091500	96845320	9560	9560	9560	9560	0
633	20250204	091400	96845320	9560	9560	9560	9560	5
634	20250204	091300	96797520	9560	9530	9560	9530	141
635	20250204	091200	95451940	9520	9530	9600	9520	942
636	20250204	091100	86471570	9520	9520	9520	9520	1
637	20250204	091000	86462050	9530	9500	9530	9500	626
638	20250204	090900	80505850	9510	9540	9540	9510	268
639	20250204	090800	77951800	9530	9520	9530	9520	149
640	20250204	090700	76532170	9520	9550	9550	9520	132
641	20250204	090600	75272530	9540	9550	9560	9500	3592
642	20250204	090500	41041580	9620	9620	9620	9620	0
643	20250204	090400	41041580	9620	9620	9620	9620	11
644	20250204	090300	40935760	9630	9650	9650	9540	1735
645	20250204	090200	24287960	9650	9610	9650	9600	63
646	20250204	090100	23682060	9610	9660	9660	9610	39
647	20250204	090000	23305370	9660	9650	9690	9650	2412