KissMeData/084730/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195400	339179440	8890	8890	8890	8890	259
3	20250204	195300	339179440	8890	8890	8890	8890	0
4	20250204	195200	339179440	8890	8890	8890	8890	0
5	20250204	195100	339179440	8890	8890	8890	8890	0
6	20250204	195000	339179440	8890	8890	8890	8890	0
7	20250204	194900	339179440	8890	8890	8890	8890	0
8	20250204	194800	339179440	8890	8890	8890	8890	0
9	20250204	194700	339179440	8890	8890	8890	8890	0
10	20250204	194600	339179440	8890	8890	8890	8890	0
11	20250204	194500	339179440	8890	8890	8890	8890	0
12	20250204	194400	339179440	8890	8890	8890	8890	0
13	20250204	194300	339179440	8890	8890	8890	8890	0
14	20250204	194200	339179440	8890	8890	8890	8890	0
15	20250204	194100	339179440	8890	8890	8890	8890	0
16	20250204	194000	339179440	8890	8890	8890	8890	0
17	20250204	193900	339179440	8890	8890	8890	8890	0
18	20250204	193800	339179440	8890	8890	8890	8890	0
19	20250204	193700	339179440	8890	8890	8890	8890	0
20	20250204	193600	339179440	8890	8890	8890	8890	0
21	20250204	193500	339179440	8890	8890	8890	8890	0
22	20250204	193400	339179440	8890	8890	8890	8890	0
23	20250204	193300	339179440	8890	8890	8890	8890	0
24	20250204	193200	339179440	8890	8890	8890	8890	0
25	20250204	193100	339179440	8890	8890	8890	8890	0
26	20250204	193000	339179440	8890	8890	8890	8890	0
27	20250204	192900	339179440	8890	8890	8890	8890	0
28	20250204	192800	339179440	8890	8890	8890	8890	0
29	20250204	192700	339179440	8890	8890	8890	8890	0
30	20250204	192600	339179440	8890	8890	8890	8890	0
31	20250204	192500	339179440	8890	8890	8890	8890	0
32	20250204	192400	339179440	8890	8890	8890	8890	259
33	20250204	192300	339179440	8890	8890	8890	8890	0
34	20250204	192200	339179440	8890	8890	8890	8890	0
35	20250204	192100	339179440	8890	8890	8890	8890	0
36	20250204	192000	339179440	8890	8890	8890	8890	0
37	20250204	191900	339179440	8890	8890	8890	8890	0
38	20250204	191800	339179440	8890	8890	8890	8890	0
39	20250204	191700	339179440	8890	8890	8890	8890	0
40	20250204	191600	339179440	8890	8890	8890	8890	0
41	20250204	191500	339179440	8890	8890	8890	8890	0
42	20250204	191400	339179440	8890	8890	8890	8890	0
43	20250204	191300	339179440	8890	8890	8890	8890	0
44	20250204	191200	339179440	8890	8890	8890	8890	0
45	20250204	191100	339179440	8890	8890	8890	8890	0
46	20250204	191000	339179440	8890	8890	8890	8890	0
47	20250204	190900	339179440	8890	8890	8890	8890	0
48	20250204	190800	339179440	8890	8890	8890	8890	0
49	20250204	190700	339179440	8890	8890	8890	8890	0
50	20250204	190600	339179440	8890	8890	8890	8890	0
51	20250204	190500	339179440	8890	8890	8890	8890	0
52	20250204	190400	339179440	8890	8890	8890	8890	0
53	20250204	190300	339179440	8890	8890	8890	8890	0
54	20250204	190200	339179440	8890	8890	8890	8890	0
55	20250204	190100	339179440	8890	8890	8890	8890	0
56	20250204	190000	339179440	8890	8890	8890	8890	0
57	20250204	185900	339179440	8890	8890	8890	8890	0
58	20250204	185800	339179440	8890	8890	8890	8890	0
59	20250204	185700	339179440	8890	8890	8890	8890	0
60	20250204	185600	339179440	8890	8890	8890	8890	0
61	20250204	185500	339179440	8890	8890	8890	8890	0
62	20250204	185400	339179440	8890	8890	8890	8890	259
63	20250204	185300	339179440	8890	8890	8890	8890	0
64	20250204	185200	339179440	8890	8890	8890	8890	0
65	20250204	185100	339179440	8890	8890	8890	8890	0
66	20250204	185000	339179440	8890	8890	8890	8890	0
67	20250204	184900	339179440	8890	8890	8890	8890	0
68	20250204	184800	339179440	8890	8890	8890	8890	0
69	20250204	184700	339179440	8890	8890	8890	8890	0
70	20250204	184600	339179440	8890	8890	8890	8890	0
71	20250204	184500	339179440	8890	8890	8890	8890	0
72	20250204	184400	339179440	8890	8890	8890	8890	0
73	20250204	184300	339179440	8890	8890	8890	8890	0
74	20250204	184200	339179440	8890	8890	8890	8890	0
75	20250204	184100	339179440	8890	8890	8890	8890	0
76	20250204	184000	339179440	8890	8890	8890	8890	0
77	20250204	183900	339179440	8890	8890	8890	8890	0
78	20250204	183800	339179440	8890	8890	8890	8890	0
79	20250204	183700	339179440	8890	8890	8890	8890	0
80	20250204	183600	339179440	8890	8890	8890	8890	0
81	20250204	183500	339179440	8890	8890	8890	8890	0
82	20250204	183400	339179440	8890	8890	8890	8890	0
83	20250204	183300	339179440	8890	8890	8890	8890	0
84	20250204	183200	339179440	8890	8890	8890	8890	0
85	20250204	183100	339179440	8890	8890	8890	8890	0
86	20250204	183000	339179440	8890	8890	8890	8890	0
87	20250204	182900	339179440	8890	8890	8890	8890	0
88	20250204	182800	339179440	8890	8890	8890	8890	0
89	20250204	182700	339179440	8890	8890	8890	8890	0
90	20250204	182600	339179440	8890	8890	8890	8890	0
91	20250204	182500	339179440	8890	8890	8890	8890	0
92	20250204	182400	339179440	8890	8890	8890	8890	259
93	20250204	182300	339179440	8890	8890	8890	8890	0
94	20250204	182200	339179440	8890	8890	8890	8890	0
95	20250204	182100	339179440	8890	8890	8890	8890	0
96	20250204	182000	339179440	8890	8890	8890	8890	0
97	20250204	181900	339179440	8890	8890	8890	8890	0
98	20250204	181800	339179440	8890	8890	8890	8890	0
99	20250204	181700	339179440	8890	8890	8890	8890	0
100	20250204	181600	339179440	8890	8890	8890	8890	0
101	20250204	181500	339179440	8890	8890	8890	8890	0
102	20250204	181400	339179440	8890	8890	8890	8890	0
103	20250204	181300	339179440	8890	8890	8890	8890	0
104	20250204	181200	339179440	8890	8890	8890	8890	0
105	20250204	181100	339179440	8890	8890	8890	8890	0
106	20250204	181000	339179440	8890	8890	8890	8890	0
107	20250204	180900	339179440	8890	8890	8890	8890	0
108	20250204	180800	339179440	8890	8890	8890	8890	0
109	20250204	180700	339179440	8890	8890	8890	8890	0
110	20250204	180600	339179440	8890	8890	8890	8890	0
111	20250204	180500	339179440	8890	8890	8890	8890	0
112	20250204	180400	339179440	8890	8890	8890	8890	0
113	20250204	180300	339179440	8890	8890	8890	8890	0
114	20250204	180200	339179440	8890	8890	8890	8890	0
115	20250204	180100	339179440	8890	8890	8890	8890	0
116	20250204	180000	339179440	8890	8890	8890	8890	0
117	20250204	175900	339179440	8890	8890	8890	8890	0
118	20250204	175800	339179440	8890	8890	8890	8890	0
119	20250204	175700	339179440	8890	8890	8890	8890	0
120	20250204	175600	339179440	8890	8890	8890	8890	0
121	20250204	175500	339179440	8890	8890	8890	8890	0
122	20250204	175400	339179440	8890	8890	8890	8890	259
123	20250204	175300	339179440	8890	8890	8890	8890	0
124	20250204	175200	339179440	8890	8890	8890	8890	0
125	20250204	175100	339179440	8890	8890	8890	8890	0
126	20250204	175000	339179440	8890	8890	8890	8890	0
127	20250204	174900	339179440	8890	8890	8890	8890	0
128	20250204	174800	339179440	8890	8890	8890	8890	0
129	20250204	174700	339179440	8890	8890	8890	8890	0
130	20250204	174600	339179440	8890	8890	8890	8890	0
131	20250204	174500	339179440	8890	8890	8890	8890	0
132	20250204	174400	339179440	8890	8890	8890	8890	0
133	20250204	174300	339179440	8890	8890	8890	8890	0
134	20250204	174200	339179440	8890	8890	8890	8890	0
135	20250204	174100	339179440	8890	8890	8890	8890	0
136	20250204	174000	339179440	8890	8890	8890	8890	0
137	20250204	173900	339179440	8890	8890	8890	8890	0
138	20250204	173800	339179440	8890	8890	8890	8890	0
139	20250204	173700	339179440	8890	8890	8890	8890	0
140	20250204	173600	339179440	8890	8890	8890	8890	0
141	20250204	173500	339179440	8890	8890	8890	8890	0
142	20250204	173400	339179440	8890	8890	8890	8890	0
143	20250204	173300	339179440	8890	8890	8890	8890	0
144	20250204	173200	339179440	8890	8890	8890	8890	0
145	20250204	173100	339179440	8890	8890	8890	8890	0
146	20250204	173000	339179440	8890	8890	8890	8890	0
147	20250204	172900	339179440	8890	8890	8890	8890	0
148	20250204	172800	339179440	8890	8890	8890	8890	0
149	20250204	172700	339179440	8890	8890	8890	8890	0
150	20250204	172600	339179440	8890	8890	8890	8890	0
151	20250204	172500	339179440	8890	8890	8890	8890	0
152	20250204	172400	339179440	8890	8890	8890	8890	259
153	20250204	172300	339179440	8890	8890	8890	8890	0
154	20250204	172200	339179440	8890	8890	8890	8890	0
155	20250204	172100	339179440	8890	8890	8890	8890	0
156	20250204	172000	339179440	8890	8890	8890	8890	0
157	20250204	171900	339179440	8890	8890	8890	8890	0
158	20250204	171800	339179440	8890	8890	8890	8890	0
159	20250204	171700	339179440	8890	8890	8890	8890	0
160	20250204	171600	339179440	8890	8890	8890	8890	0
161	20250204	171500	339179440	8890	8890	8890	8890	0
162	20250204	171400	339179440	8890	8890	8890	8890	0
163	20250204	171300	339179440	8890	8890	8890	8890	0
164	20250204	171200	339179440	8890	8890	8890	8890	0
165	20250204	171100	339179440	8890	8890	8890	8890	0
166	20250204	171000	339179440	8890	8890	8890	8890	0
167	20250204	170900	339179440	8890	8890	8890	8890	0
168	20250204	170800	339179440	8890	8890	8890	8890	0
169	20250204	170700	339179440	8890	8890	8890	8890	0
170	20250204	170600	339179440	8890	8890	8890	8890	0
171	20250204	170500	339179440	8890	8890	8890	8890	0
172	20250204	170400	339179440	8890	8890	8890	8890	0
173	20250204	170300	339179440	8890	8890	8890	8890	0
174	20250204	170200	339179440	8890	8890	8890	8890	0
175	20250204	170100	339179440	8890	8890	8890	8890	0
176	20250204	170000	339179440	8890	8890	8890	8890	0
177	20250204	165900	339179440	8890	8890	8890	8890	0
178	20250204	165800	339179440	8890	8890	8890	8890	0
179	20250204	165700	339179440	8890	8890	8890	8890	0
180	20250204	165600	339179440	8890	8890	8890	8890	0
181	20250204	165500	339179440	8890	8890	8890	8890	0
182	20250204	165400	339179440	8890	8890	8890	8890	259
183	20250204	165300	339179440	8890	8890	8890	8890	0
184	20250204	165200	339179440	8890	8890	8890	8890	0
185	20250204	165100	339179440	8890	8890	8890	8890	0
186	20250204	165000	339179440	8890	8890	8890	8890	0
187	20250204	164900	339179440	8890	8890	8890	8890	0
188	20250204	164800	339179440	8890	8890	8890	8890	0
189	20250204	164700	339179440	8890	8890	8890	8890	0
190	20250204	164600	339179440	8890	8890	8890	8890	0
191	20250204	164500	339179440	8890	8890	8890	8890	0
192	20250204	164400	339179440	8890	8890	8890	8890	0
193	20250204	164300	339179440	8890	8890	8890	8890	0
194	20250204	164200	339179440	8890	8890	8890	8890	0
195	20250204	164100	339179440	8890	8890	8890	8890	0
196	20250204	164000	339179440	8890	8890	8890	8890	0
197	20250204	163900	339179440	8890	8890	8890	8890	0
198	20250204	163800	339179440	8890	8890	8890	8890	0
199	20250204	163700	339179440	8890	8890	8890	8890	0
200	20250204	163600	339179440	8890	8890	8890	8890	0
201	20250204	163500	339179440	8890	8890	8890	8890	0
202	20250204	163400	339179440	8890	8890	8890	8890	0
203	20250204	163300	339179440	8890	8890	8890	8890	0
204	20250204	163200	339179440	8890	8890	8890	8890	0
205	20250204	163100	339179440	8890	8890	8890	8890	0
206	20250204	163000	339179440	8890	8890	8890	8890	0
207	20250204	162900	339179440	8890	8890	8890	8890	0
208	20250204	162800	339179440	8890	8890	8890	8890	0
209	20250204	162700	339179440	8890	8890	8890	8890	0
210	20250204	162600	339179440	8890	8890	8890	8890	0
211	20250204	162500	339179440	8890	8890	8890	8890	0
212	20250204	162400	339179440	8890	8890	8890	8890	259
213	20250204	162300	339179440	8890	8890	8890	8890	0
214	20250204	162200	339179440	8890	8890	8890	8890	0
215	20250204	162100	339179440	8890	8890	8890	8890	0
216	20250204	162000	339179440	8890	8890	8890	8890	0
217	20250204	161900	339179440	8890	8890	8890	8890	0
218	20250204	161800	339179440	8890	8890	8890	8890	0
219	20250204	161700	339179440	8890	8890	8890	8890	0
220	20250204	161600	339179440	8890	8890	8890	8890	0
221	20250204	161500	339179440	8890	8890	8890	8890	0
222	20250204	161400	339179440	8890	8890	8890	8890	0
223	20250204	161300	339179440	8890	8890	8890	8890	0
224	20250204	161200	339179440	8890	8890	8890	8890	0
225	20250204	161100	339179440	8890	8890	8890	8890	0
226	20250204	161000	339179440	8890	8890	8890	8890	0
227	20250204	160900	339179440	8890	8890	8890	8890	0
228	20250204	160800	339179440	8890	8890	8890	8890	0
229	20250204	160700	339179440	8890	8890	8890	8890	0
230	20250204	160600	339179440	8890	8890	8890	8890	0
231	20250204	160500	339179440	8890	8890	8890	8890	0
232	20250204	160400	339179440	8890	8890	8890	8890	0
233	20250204	160300	339179440	8890	8890	8890	8890	0
234	20250204	160200	339179440	8890	8890	8890	8890	0
235	20250204	160100	339179440	8890	8890	8890	8890	0
236	20250204	160000	339179440	8890	8890	8890	8890	0
237	20250204	155900	339179440	8890	8890	8890	8890	0
238	20250204	155800	339179440	8890	8890	8890	8890	0
239	20250204	155700	339179440	8890	8890	8890	8890	0
240	20250204	155600	339179440	8890	8890	8890	8890	0
241	20250204	155500	339179440	8890	8890	8890	8890	0
242	20250204	155400	339179440	8890	8890	8890	8890	259
243	20250204	155300	339179440	8890	8890	8890	8890	0
244	20250204	155200	339179440	8890	8890	8890	8890	0
245	20250204	155100	339179440	8890	8890	8890	8890	0
246	20250204	155000	339179440	8890	8890	8890	8890	0
247	20250204	154900	339179440	8890	8890	8890	8890	0
248	20250204	154800	339179440	8890	8890	8890	8890	0
249	20250204	154700	339179440	8890	8890	8890	8890	0
250	20250204	154600	339179440	8890	8890	8890	8890	0
251	20250204	154500	339179440	8890	8890	8890	8890	0
252	20250204	154400	339179440	8890	8890	8890	8890	0
253	20250204	154300	339179440	8890	8890	8890	8890	0
254	20250204	154200	339179440	8890	8890	8890	8890	0
255	20250204	154100	339179440	8890	8890	8890	8890	0
256	20250204	154000	339179440	8890	8890	8890	8890	0
257	20250204	153900	339179440	8890	8890	8890	8890	0
258	20250204	153800	339179440	8890	8890	8890	8890	0
259	20250204	153700	339179440	8890	8890	8890	8890	0
260	20250204	153600	339179440	8890	8890	8890	8890	0
261	20250204	153500	339179440	8890	8890	8890	8890	0
262	20250204	153400	339179440	8890	8890	8890	8890	0
263	20250204	153300	339179440	8890	8890	8890	8890	0
264	20250204	153200	339179440	8890	8890	8890	8890	0
265	20250204	153100	339179440	8890	8890	8890	8890	0
266	20250204	153000	339179440	8890	8890	8890	8890	259
267	20250204	152900	336876930	8820	8820	8820	8820	0
268	20250204	152800	336876930	8820	8820	8820	8820	0
269	20250204	152700	336876930	8820	8820	8820	8820	0
270	20250204	152600	336876930	8820	8820	8820	8820	0
271	20250204	152500	336876930	8820	8820	8820	8820	0
272	20250204	152400	336876930	8820	8820	8820	8820	0
273	20250204	152300	336876930	8820	8820	8820	8820	0
274	20250204	152200	336876930	8820	8820	8820	8820	0
275	20250204	152100	336876930	8820	8820	8820	8820	0
276	20250204	152000	336876930	8820	8820	8820	8820	0
277	20250204	151900	336876930	8820	8820	8820	8790	7
278	20250204	151800	336815220	8820	8790	8820	8790	121
279	20250204	151700	335751360	8820	8820	8820	8820	2
280	20250204	151600	335733720	8820	8820	8820	8820	0
281	20250204	151500	335733720	8820	8780	8820	8780	110
282	20250204	151400	334765200	8820	8820	8820	8820	0
283	20250204	151300	334765200	8820	8820	8820	8820	0
284	20250204	151200	334765200	8820	8820	8820	8820	1
285	20250204	151100	334756380	8820	8820	8820	8820	11
286	20250204	151000	334659360	8780	8780	8780	8780	111
287	20250204	150900	333684780	8820	8820	8820	8820	0
288	20250204	150800	333684780	8820	8820	8820	8820	6
289	20250204	150700	333631860	8820	8820	8820	8820	0
290	20250204	150600	333631860	8820	8820	8820	8820	0
291	20250204	150500	333631860	8820	8820	8820	8820	3
292	20250204	150400	333605400	8830	8830	8830	8830	2
293	20250204	150300	333587740	8820	8820	8820	8820	0
294	20250204	150200	333587740	8820	8820	8820	8820	104
295	20250204	150100	332670460	8820	8820	8820	8820	0
296	20250204	150000	332670460	8820	8840	8840	8820	582
297	20250204	145900	327525880	8810	8810	8810	8810	0
298	20250204	145800	327525880	8810	8810	8810	8810	0
299	20250204	145700	327525880	8810	8810	8810	8810	0
300	20250204	145600	327525880	8810	8810	8810	8810	30
301	20250204	145500	327261580	8810	8810	8810	8810	1
302	20250204	145400	327252770	8830	8830	8830	8830	0
303	20250204	145300	327252770	8830	8830	8830	8830	0
304	20250204	145200	327252770	8830	8830	8830	8830	0
305	20250204	145100	327252770	8830	8830	8830	8830	0
306	20250204	145000	327252770	8830	8830	8830	8830	0
307	20250204	144900	327252770	8830	8800	8840	8800	1951
308	20250204	144800	310077980	8800	8800	8800	8800	0
309	20250204	144700	310077980	8800	8800	8800	8800	0
310	20250204	144600	310077980	8800	8800	8800	8800	0
311	20250204	144500	310077980	8800	8800	8800	8800	0
312	20250204	144400	310077980	8800	8800	8800	8800	0
313	20250204	144300	310077980	8800	8800	8800	8800	0
314	20250204	144200	310077980	8800	8800	8800	8800	0
315	20250204	144100	310077980	8800	8800	8800	8800	0
316	20250204	144000	310077980	8800	8800	8800	8800	0
317	20250204	143900	310077980	8800	8800	8800	8800	33
318	20250204	143800	309787580	8800	8800	8800	8800	0
319	20250204	143700	309787580	8800	8800	8800	8800	9
320	20250204	143600	309708380	8800	8800	8800	8800	2
321	20250204	143500	309690780	8800	8800	8800	8800	0
322	20250204	143400	309690780	8800	8800	8800	8800	0
323	20250204	143300	309690780	8800	8800	8800	8800	0
324	20250204	143200	309690780	8800	8800	8800	8800	0
325	20250204	143100	309690780	8800	8780	8800	8780	282
326	20250204	143000	307211900	8750	8750	8750	8750	0
327	20250204	142900	307211900	8750	8750	8750	8750	0
328	20250204	142800	307211900	8750	8750	8750	8750	0
329	20250204	142700	307211900	8750	8750	8750	8750	0
330	20250204	142600	307211900	8750	8750	8750	8750	0
331	20250204	142500	307211900	8750	8750	8750	8750	0
332	20250204	142400	307211900	8750	8750	8750	8750	0
333	20250204	142300	307211900	8750	8750	8750	8750	0
334	20250204	142200	307211900	8750	8750	8750	8750	0
335	20250204	142100	307211900	8750	8750	8750	8750	0
336	20250204	142000	307211900	8750	8750	8750	8750	71
337	20250204	141900	306590650	8780	8780	8780	8780	0
338	20250204	141800	306590650	8780	8780	8780	8780	0
339	20250204	141700	306590650	8780	8790	8790	8750	135
340	20250204	141600	305407480	8760	8760	8760	8760	50
341	20250204	141500	304969480	8770	8780	8780	8770	119
342	20250204	141400	303925830	8810	8810	8810	8810	0
343	20250204	141300	303925830	8810	8810	8810	8810	0
344	20250204	141200	303925830	8810	8810	8810	8810	0
345	20250204	141100	303925830	8810	8810	8810	8810	0
346	20250204	141000	303925830	8810	8810	8810	8810	63
347	20250204	140900	303370800	8780	8780	8780	8780	0
348	20250204	140800	303370800	8780	8780	8780	8780	0
349	20250204	140700	303370800	8780	8780	8780	8780	0
350	20250204	140600	303370800	8780	8800	8800	8780	8
351	20250204	140500	303300480	8810	8810	8810	8810	2
352	20250204	140400	303282860	8810	8810	8810	8810	0
353	20250204	140300	303282860	8810	8810	8810	8810	500
354	20250204	140200	298877860	8840	8840	8840	8840	0
355	20250204	140100	298877860	8840	8840	8840	8840	0
356	20250204	140000	298877860	8840	8840	8840	8840	2
357	20250204	135900	298860180	8840	8840	8840	8840	0
358	20250204	135800	298860180	8840	8840	8840	8840	0
359	20250204	135700	298860180	8840	8840	8840	8840	0
360	20250204	135600	298860180	8840	8840	8840	8840	0
361	20250204	135500	298860180	8840	8840	8840	8840	1
362	20250204	135400	298851340	8830	8830	8830	8830	0
363	20250204	135300	298851340	8830	8830	8830	8830	0
364	20250204	135200	298851340	8830	8830	8830	8830	0
365	20250204	135100	298851340	8830	8830	8830	8830	0
366	20250204	135000	298851340	8830	8830	8830	8830	0
367	20250204	134900	298851340	8830	8830	8830	8830	0
368	20250204	134800	298851340	8830	8790	8830	8790	267
369	20250204	134700	296493770	8780	8790	8790	8780	2780
370	20250204	134600	272082170	8790	8790	8790	8790	0
371	20250204	134500	272082170	8790	8790	8790	8790	0
372	20250204	134400	272082170	8790	8790	8790	8790	0
373	20250204	134300	272082170	8790	8790	8790	8790	0
374	20250204	134200	272082170	8790	8790	8790	8790	0
375	20250204	134100	272082170	8790	8830	8830	8790	518
376	20250204	134000	267528230	8830	8830	8830	8830	0
377	20250204	133900	267528230	8830	8830	8830	8830	0
378	20250204	133800	267528230	8830	8830	8830	8830	0
379	20250204	133700	267528230	8830	8830	8830	8830	0
380	20250204	133600	267528230	8830	8830	8830	8830	1
381	20250204	133500	267519400	8800	8820	8820	8800	1170
382	20250204	133400	257218680	8830	8830	8830	8830	0
383	20250204	133300	257218680	8830	8830	8830	8830	0
384	20250204	133200	257218680	8830	8830	8830	8830	0
385	20250204	133100	257218680	8830	8830	8830	8830	0
386	20250204	133000	257218680	8830	8830	8830	8830	0
387	20250204	132900	257218680	8830	8830	8830	8830	0
388	20250204	132800	257218680	8830	8830	8830	8830	0
389	20250204	132700	257218680	8830	8830	8830	8830	0
390	20250204	132600	257218680	8830	8830	8830	8830	29
391	20250204	132500	256962610	8830	8830	8830	8830	0
392	20250204	132400	256962610	8830	8830	8830	8830	0
393	20250204	132300	256962610	8830	8830	8830	8830	21
394	20250204	132200	256777180	8840	8840	8840	8840	0
395	20250204	132100	256777180	8840	8840	8840	8840	228
396	20250204	132000	254761660	8840	8840	8840	8840	61
397	20250204	131900	254222420	8850	8850	8850	8850	0
398	20250204	131800	254222420	8850	8850	8850	8850	0
399	20250204	131700	254222420	8850	8850	8850	8850	10
400	20250204	131600	254133920	8850	8850	8850	8850	0
401	20250204	131500	254133920	8850	8850	8850	8850	0
402	20250204	131400	254133920	8850	8850	8850	8850	34
403	20250204	131300	253833020	8860	8860	8860	8860	0
404	20250204	131200	253833020	8860	8860	8860	8860	1
405	20250204	131100	253824160	8850	8850	8850	8850	0
406	20250204	131000	253824160	8850	8860	8860	8850	93
407	20250204	130900	253001100	8850	8850	8850	8850	5
408	20250204	130800	252956850	8860	8860	8860	8860	0
409	20250204	130700	252956850	8860	8860	8860	8860	1
410	20250204	130600	252947990	8840	8840	8840	8840	0
411	20250204	130500	252947990	8840	8840	8840	8840	0
412	20250204	130400	252947990	8840	8840	8840	8840	0
413	20250204	130300	252947990	8840	8840	8840	8840	0
414	20250204	130200	252947990	8840	8840	8840	8840	0
415	20250204	130100	252947990	8840	8840	8840	8840	0
416	20250204	130000	252947990	8840	8840	8840	8840	0
417	20250204	125900	252947990	8840	8840	8840	8840	0
418	20250204	125800	252947990	8840	8840	8840	8840	0
419	20250204	125700	252947990	8840	8840	8840	8840	6
420	20250204	125600	252894950	8830	8830	8830	8830	3
421	20250204	125500	252868460	8830	8830	8830	8830	0
422	20250204	125400	252868460	8830	8830	8830	8830	0
423	20250204	125300	252868460	8830	8850	8850	8830	1026
424	20250204	125200	243803400	8850	8850	8850	8850	0
425	20250204	125100	243803400	8850	8850	8850	8850	0
426	20250204	125000	243803400	8850	8850	8850	8850	0
427	20250204	124900	243803400	8850	8860	8860	8850	801
428	20250204	124800	236712080	8870	8870	8870	8870	33
429	20250204	124700	236419370	8880	8880	8880	8880	40
430	20250204	124600	236064170	8890	8890	8890	8890	0
431	20250204	124500	236064170	8890	8890	8890	8890	0
432	20250204	124400	236064170	8890	8890	8890	8890	12
433	20250204	124300	235957490	8890	8890	8890	8890	0
434	20250204	124200	235957490	8890	8890	8890	8890	0
435	20250204	124100	235957490	8890	8890	8890	8890	0
436	20250204	124000	235957490	8890	8890	8890	8890	1
437	20250204	123900	235948600	8890	8890	8890	8890	0
438	20250204	123800	235948600	8890	8890	8890	8890	1
439	20250204	123700	235939710	8890	8890	8890	8890	1
440	20250204	123600	235930820	8890	8890	8890	8890	0
441	20250204	123500	235930820	8890	8890	8890	8890	0
442	20250204	123400	235930820	8890	8890	8890	8890	1
443	20250204	123300	235921930	8890	8890	8890	8890	44
444	20250204	123200	235530770	8860	8860	8860	8860	0
445	20250204	123100	235530770	8860	8860	8860	8860	0
446	20250204	123000	235530770	8860	8880	8890	8860	513
447	20250204	122900	230984560	8890	8890	8890	8890	0
448	20250204	122800	230984560	8890	8890	8890	8890	1
449	20250204	122700	230975670	8890	8890	8890	8890	0
450	20250204	122600	230975670	8890	8890	8890	8890	0
451	20250204	122500	230975670	8890	8890	8890	8890	0
452	20250204	122400	230975670	8890	8890	8890	8890	0
453	20250204	122300	230975670	8890	8890	8890	8890	0
454	20250204	122200	230975670	8890	8890	8890	8890	0
455	20250204	122100	230975670	8890	8890	8890	8890	1
456	20250204	122000	230966780	8890	8890	8890	8890	0
457	20250204	121900	230966780	8890	8890	8890	8890	0
458	20250204	121800	230966780	8890	8890	8890	8890	0
459	20250204	121700	230966780	8890	8890	8890	8890	1
460	20250204	121600	230957890	8880	8880	8880	8880	0
461	20250204	121500	230957890	8880	8880	8880	8880	0
462	20250204	121400	230957890	8880	8880	8880	8880	0
463	20250204	121300	230957890	8880	8880	8880	8880	14
464	20250204	121200	230833570	8890	8890	8890	8890	0
465	20250204	121100	230833570	8890	8890	8890	8890	0
466	20250204	121000	230833570	8890	8890	8890	8890	0
467	20250204	120900	230833570	8890	8890	8890	8890	0
468	20250204	120800	230833570	8890	8890	8890	8890	0
469	20250204	120700	230833570	8890	8890	8890	8890	0
470	20250204	120600	230833570	8890	8890	8890	8890	10
471	20250204	120500	230744670	8870	8870	8870	8870	0
472	20250204	120400	230744670	8870	8870	8870	8870	0
473	20250204	120300	230744670	8870	8870	8870	8870	0
474	20250204	120200	230744670	8870	8870	8870	8870	24
475	20250204	120100	230531790	8870	8880	8890	8870	202
476	20250204	120000	228739880	8890	8900	8900	8890	32
477	20250204	115900	228455090	8910	8910	8910	8910	0
478	20250204	115800	228455090	8910	8910	8910	8910	19
479	20250204	115700	228285800	8910	8910	8910	8910	0
480	20250204	115600	228285800	8910	8910	8910	8910	0
481	20250204	115500	228285800	8910	8910	8910	8910	1
482	20250204	115400	228276890	8910	8910	8910	8910	0
483	20250204	115300	228276890	8910	8910	8910	8910	0
484	20250204	115200	228276890	8910	8910	8910	8910	21
485	20250204	115100	228089780	8920	8920	8920	8920	20
486	20250204	115000	227911380	8920	8920	8920	8920	0
487	20250204	114900	227911380	8920	8920	8920	8920	0
488	20250204	114800	227911380	8920	8920	8920	8920	1
489	20250204	114700	227902460	8910	8910	8910	8910	0
490	20250204	114600	227902460	8910	8910	8910	8910	310
491	20250204	114500	225140360	8880	8880	8880	8880	0
492	20250204	114400	225140360	8880	8910	8910	8870	1920
493	20250204	114300	208093130	8910	8910	8910	8910	0
494	20250204	114200	208093130	8910	8910	8910	8910	0
495	20250204	114100	208093130	8910	8910	8910	8910	17
496	20250204	114000	207941660	8920	8920	8920	8920	0
497	20250204	113900	207941660	8920	8920	8920	8920	0
498	20250204	113800	207941660	8920	8920	8920	8920	15
499	20250204	113700	207807860	8900	8900	8900	8900	0
500	20250204	113600	207807860	8900	8900	8900	8900	0
501	20250204	113500	207807860	8900	8900	8900	8900	10
502	20250204	113400	207718860	8920	8920	8920	8920	20
503	20250204	113300	207540460	8890	8930	8930	8890	284
504	20250204	113200	205012730	8930	8940	8940	8930	113
505	20250204	113100	204003610	8950	8950	8950	8950	0
506	20250204	113000	204003610	8950	8950	8950	8950	1
507	20250204	112900	203994660	8950	8930	8950	8930	51
508	20250204	112800	203539020	8940	8940	8940	8940	1
509	20250204	112700	203530080	8940	8940	8940	8940	0
510	20250204	112600	203530080	8940	8940	8940	8940	148
511	20250204	112500	202206960	8950	8950	8950	8950	324
512	20250204	112400	199307160	8960	8960	8960	8960	858
513	20250204	112300	191619480	8970	8970	8970	8970	1
514	20250204	112200	191610510	8970	8960	8970	8960	64
515	20250204	112100	191036440	8970	8970	8970	8970	799
516	20250204	112000	183869410	8970	8960	8970	8960	462
517	20250204	111900	179725590	8980	8980	8980	8980	0
518	20250204	111800	179725590	8980	8930	8980	8930	1137
519	20250204	111700	169549660	8900	8900	8900	8900	0
520	20250204	111600	169549660	8900	8900	8910	8900	1477
521	20250204	111500	156396010	8890	8820	8890	8820	1805
522	20250204	111400	140417840	8820	8820	8820	8820	0
523	20250204	111300	140417840	8820	8820	8820	8820	0
524	20250204	111200	140417840	8820	8820	8820	8820	0
525	20250204	111100	140417840	8820	8820	8820	8820	3
526	20250204	111000	140391380	8820	8820	8820	8820	0
527	20250204	110900	140391380	8820	8820	8820	8820	68
528	20250204	110800	139791620	8820	8820	8820	8820	16
529	20250204	110700	139650500	8810	8810	8810	8810	1
530	20250204	110600	139641690	8810	8810	8810	8810	9
531	20250204	110500	139562400	8800	8800	8800	8800	0
532	20250204	110400	139562400	8800	8800	8800	8800	71
533	20250204	110300	138937600	8800	8800	8800	8800	0
534	20250204	110200	138937600	8800	8800	8800	8800	10
535	20250204	110100	138849600	8790	8790	8790	8790	0
536	20250204	110000	138849600	8790	8790	8790	8790	1
537	20250204	105900	138840810	8770	8770	8770	8770	1
538	20250204	105800	138832040	8770	8770	8770	8770	0
539	20250204	105700	138832040	8770	8770	8770	8770	0
540	20250204	105600	138832040	8770	8770	8770	8770	0
541	20250204	105500	138832040	8770	8770	8770	8770	1
542	20250204	105400	138823270	8790	8790	8790	8790	0
543	20250204	105300	138823270	8790	8790	8790	8790	1
544	20250204	105200	138814480	8780	8780	8780	8780	0
545	20250204	105100	138814480	8780	8780	8780	8780	0
546	20250204	105000	138814480	8780	8780	8780	8780	0
547	20250204	104900	138814480	8780	8780	8780	8780	90
548	20250204	104800	138024280	8780	8780	8780	8780	342
549	20250204	104700	135021520	8780	8780	8780	8780	0
550	20250204	104600	135021520	8780	8780	8780	8780	0
551	20250204	104500	135021520	8780	8780	8780	8780	0
552	20250204	104400	135021520	8780	8780	8780	8780	2
553	20250204	104300	135003960	8780	8780	8780	8780	0
554	20250204	104200	135003960	8780	8830	8830	8780	563
555	20250204	104100	130057530	8820	8820	8820	8820	0
556	20250204	104000	130057530	8820	8820	8820	8820	0
557	20250204	103900	130057530	8820	8820	8820	8820	0
558	20250204	103800	130057530	8820	8820	8820	8820	0
559	20250204	103700	130057530	8820	8820	8820	8820	0
560	20250204	103600	130057530	8820	8820	8820	8820	0
561	20250204	103500	130057530	8820	8820	8820	8820	0
562	20250204	103400	130057530	8820	8800	8820	8800	162
563	20250204	103300	128630010	8810	8810	8810	8810	0
564	20250204	103200	128630010	8810	8810	8810	8810	0
565	20250204	103100	128630010	8810	8810	8810	8810	61
566	20250204	103000	128092600	8810	8810	8810	8810	0
567	20250204	102900	128092600	8810	8810	8810	8810	40
568	20250204	102800	127740200	8810	8810	8810	8810	0
569	20250204	102700	127740200	8810	8810	8810	8810	0
570	20250204	102600	127740200	8810	8810	8810	8810	1
571	20250204	102500	127731390	8790	8790	8790	8790	0
572	20250204	102400	127731390	8790	8790	8790	8790	0
573	20250204	102300	127731390	8790	8790	8790	8790	0
574	20250204	102200	127731390	8790	8790	8790	8790	0
575	20250204	102100	127731390	8790	8790	8790	8790	0
576	20250204	102000	127731390	8790	8800	8800	8790	4
577	20250204	101900	127696200	8820	8820	8820	8820	11
578	20250204	101800	127599180	8820	8820	8820	8820	0
579	20250204	101700	127599180	8820	8820	8820	8820	0
580	20250204	101600	127599180	8820	8820	8820	8820	19
581	20250204	101500	127431600	8790	8790	8790	8790	41
582	20250204	101400	127071210	8820	8820	8820	8820	0
583	20250204	101300	127071210	8820	8820	8820	8820	0
584	20250204	101200	127071210	8820	8820	8820	8820	1
585	20250204	101100	127062390	8810	8810	8810	8810	11
586	20250204	101000	126965480	8820	8820	8820	8820	0
587	20250204	100900	126965480	8820	8820	8820	8820	0
588	20250204	100800	126965480	8820	8820	8820	8820	1
589	20250204	100700	126956660	8820	8810	8820	8810	201
590	20250204	100600	125185790	8820	8820	8820	8810	19
591	20250204	100500	125018330	8820	8820	8820	8820	0
592	20250204	100400	125018330	8820	8820	8820	8820	2
593	20250204	100300	125000690	8840	8840	8840	8840	0
594	20250204	100200	125000690	8840	8840	8840	8840	0
595	20250204	100100	125000690	8840	8840	8840	8840	1
596	20250204	100000	124991850	8840	8840	8840	8840	0
597	20250204	095900	124991850	8840	8840	8840	8840	21
598	20250204	095800	124806210	8840	8840	8840	8840	40
599	20250204	095700	124452610	8840	8840	8840	8840	0
600	20250204	095600	124452610	8840	8840	8840	8840	0
601	20250204	095500	124452610	8840	8840	8840	8840	0
602	20250204	095400	124452610	8840	8840	8840	8840	0
603	20250204	095300	124452610	8840	8840	8840	8840	49
604	20250204	095200	124019450	8850	8850	8850	8850	0
605	20250204	095100	124019450	8850	8850	8850	8850	0
606	20250204	095000	124019450	8850	8850	8850	8850	23
607	20250204	094900	123815900	8860	8860	8860	8860	12
608	20250204	094800	123709580	8840	8840	8840	8840	133
609	20250204	094700	122533860	8870	8870	8870	8870	202
610	20250204	094600	120742120	8870	8870	8870	8870	10
611	20250204	094500	120653420	8870	8870	8870	8870	1
612	20250204	094400	120644550	8870	8860	8870	8860	265
613	20250204	094300	118294010	8860	8870	8870	8860	11
614	20250204	094200	118196450	8880	8850	8880	8850	409
615	20250204	094100	114570380	8840	8820	8840	8820	910
616	20250204	094000	106534730	8810	8810	8810	8810	0
617	20250204	093900	106534730	8810	8800	8810	8800	437
618	20250204	093800	102687820	8790	8790	8790	8790	0
619	20250204	093700	102687820	8790	8790	8790	8790	0
620	20250204	093600	102687820	8790	8790	8790	8790	0
621	20250204	093500	102687820	8790	8790	8790	8790	1
622	20250204	093400	102679030	8810	8810	8810	8810	0
623	20250204	093300	102679030	8810	8810	8810	8810	0
624	20250204	093200	102679030	8810	8810	8810	8810	0
625	20250204	093100	102679030	8810	8800	8850	8800	2531
626	20250204	093000	80350730	8780	8770	8790	8770	1343
627	20250204	092900	68555870	8750	8740	8750	8740	1171
628	20250204	092800	58309640	8740	8720	8740	8720	1670
629	20250204	092700	43730380	8710	8710	8710	8710	0
630	20250204	092600	43730380	8710	8710	8710	8710	117
631	20250204	092500	42711310	8710	8700	8710	8700	119
632	20250204	092400	41675660	8700	8700	8700	8700	0
633	20250204	092300	41675660	8700	8700	8700	8700	51
634	20250204	092200	41231960	8710	8710	8710	8710	20
635	20250204	092100	41057760	8710	8700	8710	8700	351
636	20250204	092000	38001060	8700	8690	8700	8690	55
637	20250204	091900	37522810	8710	8700	8710	8700	214
638	20250204	091800	35661000	8700	8700	8700	8700	100
639	20250204	091700	34791000	8700	8700	8700	8700	0
640	20250204	091600	34791000	8700	8730	8730	8680	2175
641	20250204	091500	15866400	8700	8680	8700	8680	368
642	20250204	091400	12667600	8640	8640	8640	8640	0
643	20250204	091300	12667600	8640	8640	8640	8640	0
644	20250204	091200	12667600	8640	8640	8640	8640	0
645	20250204	091100	12667600	8640	8640	8640	8640	0
646	20250204	091000	12667600	8640	8640	8640	8640	0
647	20250204	090900	12667600	8640	8640	8640	8640	0
648	20250204	090800	12667600	8640	8640	8640	8640	0
649	20250204	090700	12667600	8640	8640	8640	8640	0
650	20250204	090600	12667600	8640	8640	8640	8640	0
651	20250204	090500	12667600	8640	8640	8640	8640	0
652	20250204	090400	12667600	8640	8640	8640	8640	0
653	20250204	090300	12667600	8640	8680	8690	8640	512
654	20250204	090200	8234850	8690	8690	8690	8690	0
655	20250204	090100	8234850	8690	8690	8690	8690	1
656	20250204	090000	8226160	8560	8560	8560	8560	961