KissMeData/086710/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195500	600145480	9770	9770	9770	9770	842
3	20250204	195400	600145480	9770	9770	9770	9770	0
4	20250204	195300	600145480	9770	9770	9770	9770	0
5	20250204	195200	600145480	9770	9770	9770	9770	0
6	20250204	195100	600145480	9770	9770	9770	9770	0
7	20250204	195000	600145480	9770	9770	9770	9770	0
8	20250204	194900	600145480	9770	9770	9770	9770	0
9	20250204	194800	600145480	9770	9770	9770	9770	0
10	20250204	194700	600145480	9770	9770	9770	9770	0
11	20250204	194600	600145480	9770	9770	9770	9770	0
12	20250204	194500	600145480	9770	9770	9770	9770	0
13	20250204	194400	600145480	9770	9770	9770	9770	0
14	20250204	194300	600145480	9770	9770	9770	9770	0
15	20250204	194200	600145480	9770	9770	9770	9770	0
16	20250204	194100	600145480	9770	9770	9770	9770	0
17	20250204	194000	600145480	9770	9770	9770	9770	0
18	20250204	193900	600145480	9770	9770	9770	9770	0
19	20250204	193800	600145480	9770	9770	9770	9770	0
20	20250204	193700	600145480	9770	9770	9770	9770	0
21	20250204	193600	600145480	9770	9770	9770	9770	0
22	20250204	193500	600145480	9770	9770	9770	9770	0
23	20250204	193400	600145480	9770	9770	9770	9770	0
24	20250204	193300	600145480	9770	9770	9770	9770	0
25	20250204	193200	600145480	9770	9770	9770	9770	0
26	20250204	193100	600145480	9770	9770	9770	9770	0
27	20250204	193000	600145480	9770	9770	9770	9770	0
28	20250204	192900	600145480	9770	9770	9770	9770	0
29	20250204	192800	600145480	9770	9770	9770	9770	0
30	20250204	192700	600145480	9770	9770	9770	9770	0
31	20250204	192600	600145480	9770	9770	9770	9770	0
32	20250204	192500	600145480	9770	9770	9770	9770	842
33	20250204	192400	600145480	9770	9770	9770	9770	0
34	20250204	192300	600145480	9770	9770	9770	9770	0
35	20250204	192200	600145480	9770	9770	9770	9770	0
36	20250204	192100	600145480	9770	9770	9770	9770	0
37	20250204	192000	600145480	9770	9770	9770	9770	0
38	20250204	191900	600145480	9770	9770	9770	9770	0
39	20250204	191800	600145480	9770	9770	9770	9770	0
40	20250204	191700	600145480	9770	9770	9770	9770	0
41	20250204	191600	600145480	9770	9770	9770	9770	0
42	20250204	191500	600145480	9770	9770	9770	9770	0
43	20250204	191400	600145480	9770	9770	9770	9770	0
44	20250204	191300	600145480	9770	9770	9770	9770	0
45	20250204	191200	600145480	9770	9770	9770	9770	0
46	20250204	191100	600145480	9770	9770	9770	9770	0
47	20250204	191000	600145480	9770	9770	9770	9770	0
48	20250204	190900	600145480	9770	9770	9770	9770	0
49	20250204	190800	600145480	9770	9770	9770	9770	0
50	20250204	190700	600145480	9770	9770	9770	9770	0
51	20250204	190600	600145480	9770	9770	9770	9770	0
52	20250204	190500	600145480	9770	9770	9770	9770	0
53	20250204	190400	600145480	9770	9770	9770	9770	0
54	20250204	190300	600145480	9770	9770	9770	9770	0
55	20250204	190200	600145480	9770	9770	9770	9770	0
56	20250204	190100	600145480	9770	9770	9770	9770	0
57	20250204	190000	600145480	9770	9770	9770	9770	0
58	20250204	185900	600145480	9770	9770	9770	9770	0
59	20250204	185800	600145480	9770	9770	9770	9770	0
60	20250204	185700	600145480	9770	9770	9770	9770	0
61	20250204	185600	600145480	9770	9770	9770	9770	0
62	20250204	185500	600145480	9770	9770	9770	9770	842
63	20250204	185400	600145480	9770	9770	9770	9770	0
64	20250204	185300	600145480	9770	9770	9770	9770	0
65	20250204	185200	600145480	9770	9770	9770	9770	0
66	20250204	185100	600145480	9770	9770	9770	9770	0
67	20250204	185000	600145480	9770	9770	9770	9770	0
68	20250204	184900	600145480	9770	9770	9770	9770	0
69	20250204	184800	600145480	9770	9770	9770	9770	0
70	20250204	184700	600145480	9770	9770	9770	9770	0
71	20250204	184600	600145480	9770	9770	9770	9770	0
72	20250204	184500	600145480	9770	9770	9770	9770	0
73	20250204	184400	600145480	9770	9770	9770	9770	0
74	20250204	184300	600145480	9770	9770	9770	9770	0
75	20250204	184200	600145480	9770	9770	9770	9770	0
76	20250204	184100	600145480	9770	9770	9770	9770	0
77	20250204	184000	600145480	9770	9770	9770	9770	0
78	20250204	183900	600145480	9770	9770	9770	9770	0
79	20250204	183800	600145480	9770	9770	9770	9770	0
80	20250204	183700	600145480	9770	9770	9770	9770	0
81	20250204	183600	600145480	9770	9770	9770	9770	0
82	20250204	183500	600145480	9770	9770	9770	9770	0
83	20250204	183400	600145480	9770	9770	9770	9770	0
84	20250204	183300	600145480	9770	9770	9770	9770	0
85	20250204	183200	600145480	9770	9770	9770	9770	0
86	20250204	183100	600145480	9770	9770	9770	9770	0
87	20250204	183000	600145480	9770	9770	9770	9770	0
88	20250204	182900	600145480	9770	9770	9770	9770	0
89	20250204	182800	600145480	9770	9770	9770	9770	0
90	20250204	182700	600145480	9770	9770	9770	9770	0
91	20250204	182600	600145480	9770	9770	9770	9770	0
92	20250204	182500	600145480	9770	9770	9770	9770	842
93	20250204	182400	600145480	9770	9770	9770	9770	0
94	20250204	182300	600145480	9770	9770	9770	9770	0
95	20250204	182200	600145480	9770	9770	9770	9770	0
96	20250204	182100	600145480	9770	9770	9770	9770	0
97	20250204	182000	600145480	9770	9770	9770	9770	0
98	20250204	181900	600145480	9770	9770	9770	9770	0
99	20250204	181800	600145480	9770	9770	9770	9770	0
100	20250204	181700	600145480	9770	9770	9770	9770	0
101	20250204	181600	600145480	9770	9770	9770	9770	0
102	20250204	181500	600145480	9770	9770	9770	9770	0
103	20250204	181400	600145480	9770	9770	9770	9770	0
104	20250204	181300	600145480	9770	9770	9770	9770	0
105	20250204	181200	600145480	9770	9770	9770	9770	0
106	20250204	181100	600145480	9770	9770	9770	9770	0
107	20250204	181000	600145480	9770	9770	9770	9770	0
108	20250204	180900	600145480	9770	9770	9770	9770	0
109	20250204	180800	600145480	9770	9770	9770	9770	0
110	20250204	180700	600145480	9770	9770	9770	9770	0
111	20250204	180600	600145480	9770	9770	9770	9770	0
112	20250204	180500	600145480	9770	9770	9770	9770	0
113	20250204	180400	600145480	9770	9770	9770	9770	0
114	20250204	180300	600145480	9770	9770	9770	9770	0
115	20250204	180200	600145480	9770	9770	9770	9770	0
116	20250204	180100	600145480	9770	9770	9770	9770	0
117	20250204	180000	600145480	9770	9770	9770	9770	0
118	20250204	175900	600145480	9770	9770	9770	9770	0
119	20250204	175800	600145480	9770	9770	9770	9770	0
120	20250204	175700	600145480	9770	9770	9770	9770	0
121	20250204	175600	600145480	9770	9770	9770	9770	0
122	20250204	175500	600145480	9770	9770	9770	9770	842
123	20250204	175400	600145480	9770	9770	9770	9770	0
124	20250204	175300	600145480	9770	9770	9770	9770	0
125	20250204	175200	600145480	9770	9770	9770	9770	0
126	20250204	175100	600145480	9770	9770	9770	9770	0
127	20250204	175000	600145480	9770	9770	9770	9770	0
128	20250204	174900	600145480	9770	9770	9770	9770	0
129	20250204	174800	600145480	9770	9770	9770	9770	0
130	20250204	174700	600145480	9770	9770	9770	9770	0
131	20250204	174600	600145480	9770	9770	9770	9770	0
132	20250204	174500	600145480	9770	9770	9770	9770	0
133	20250204	174400	600145480	9770	9770	9770	9770	0
134	20250204	174300	600145480	9770	9770	9770	9770	0
135	20250204	174200	600145480	9770	9770	9770	9770	0
136	20250204	174100	600145480	9770	9770	9770	9770	0
137	20250204	174000	600145480	9770	9770	9770	9770	0
138	20250204	173900	600145480	9770	9770	9770	9770	0
139	20250204	173800	600145480	9770	9770	9770	9770	0
140	20250204	173700	600145480	9770	9770	9770	9770	0
141	20250204	173600	600145480	9770	9770	9770	9770	0
142	20250204	173500	600145480	9770	9770	9770	9770	0
143	20250204	173400	600145480	9770	9770	9770	9770	0
144	20250204	173300	600145480	9770	9770	9770	9770	0
145	20250204	173200	600145480	9770	9770	9770	9770	0
146	20250204	173100	600145480	9770	9770	9770	9770	0
147	20250204	173000	600145480	9770	9770	9770	9770	0
148	20250204	172900	600145480	9770	9770	9770	9770	0
149	20250204	172800	600145480	9770	9770	9770	9770	0
150	20250204	172700	600145480	9770	9770	9770	9770	0
151	20250204	172600	600145480	9770	9770	9770	9770	0
152	20250204	172500	600145480	9770	9770	9770	9770	842
153	20250204	172400	600145480	9770	9770	9770	9770	0
154	20250204	172300	600145480	9770	9770	9770	9770	0
155	20250204	172200	600145480	9770	9770	9770	9770	0
156	20250204	172100	600145480	9770	9770	9770	9770	0
157	20250204	172000	600145480	9770	9770	9770	9770	0
158	20250204	171900	600145480	9770	9770	9770	9770	0
159	20250204	171800	600145480	9770	9770	9770	9770	0
160	20250204	171700	600145480	9770	9770	9770	9770	0
161	20250204	171600	600145480	9770	9770	9770	9770	0
162	20250204	171500	600145480	9770	9770	9770	9770	0
163	20250204	171400	600145480	9770	9770	9770	9770	0
164	20250204	171300	600145480	9770	9770	9770	9770	0
165	20250204	171200	600145480	9770	9770	9770	9770	0
166	20250204	171100	600145480	9770	9770	9770	9770	0
167	20250204	171000	600145480	9770	9770	9770	9770	0
168	20250204	170900	600145480	9770	9770	9770	9770	0
169	20250204	170800	600145480	9770	9770	9770	9770	0
170	20250204	170700	600145480	9770	9770	9770	9770	0
171	20250204	170600	600145480	9770	9770	9770	9770	0
172	20250204	170500	600145480	9770	9770	9770	9770	0
173	20250204	170400	600145480	9770	9770	9770	9770	0
174	20250204	170300	600145480	9770	9770	9770	9770	0
175	20250204	170200	600145480	9770	9770	9770	9770	0
176	20250204	170100	600145480	9770	9770	9770	9770	0
177	20250204	170000	600145480	9770	9770	9770	9770	0
178	20250204	165900	600145480	9770	9770	9770	9770	0
179	20250204	165800	600145480	9770	9770	9770	9770	0
180	20250204	165700	600145480	9770	9770	9770	9770	0
181	20250204	165600	600145480	9770	9770	9770	9770	0
182	20250204	165500	600145480	9770	9770	9770	9770	842
183	20250204	165400	600145480	9770	9770	9770	9770	0
184	20250204	165300	600145480	9770	9770	9770	9770	0
185	20250204	165200	600145480	9770	9770	9770	9770	0
186	20250204	165100	600145480	9770	9770	9770	9770	0
187	20250204	165000	600145480	9770	9770	9770	9770	0
188	20250204	164900	600145480	9770	9770	9770	9770	0
189	20250204	164800	600145480	9770	9770	9770	9770	0
190	20250204	164700	600145480	9770	9770	9770	9770	0
191	20250204	164600	600145480	9770	9770	9770	9770	0
192	20250204	164500	600145480	9770	9770	9770	9770	0
193	20250204	164400	600145480	9770	9770	9770	9770	0
194	20250204	164300	600145480	9770	9770	9770	9770	0
195	20250204	164200	600145480	9770	9770	9770	9770	0
196	20250204	164100	600145480	9770	9770	9770	9770	0
197	20250204	164000	600145480	9770	9770	9770	9770	0
198	20250204	163900	600145480	9770	9770	9770	9770	0
199	20250204	163800	600145480	9770	9770	9770	9770	0
200	20250204	163700	600145480	9770	9770	9770	9770	0
201	20250204	163600	600145480	9770	9770	9770	9770	0
202	20250204	163500	600145480	9770	9770	9770	9770	0
203	20250204	163400	600145480	9770	9770	9770	9770	0
204	20250204	163300	600145480	9770	9770	9770	9770	0
205	20250204	163200	600145480	9770	9770	9770	9770	0
206	20250204	163100	600145480	9770	9770	9770	9770	0
207	20250204	163000	600145480	9770	9770	9770	9770	0
208	20250204	162900	600145480	9770	9770	9770	9770	0
209	20250204	162800	600145480	9770	9770	9770	9770	0
210	20250204	162700	600145480	9770	9770	9770	9770	0
211	20250204	162600	600145480	9770	9770	9770	9770	0
212	20250204	162500	600145480	9770	9770	9770	9770	842
213	20250204	162400	600145480	9770	9770	9770	9770	0
214	20250204	162300	600145480	9770	9770	9770	9770	0
215	20250204	162200	600145480	9770	9770	9770	9770	0
216	20250204	162100	600145480	9770	9770	9770	9770	0
217	20250204	162000	600145480	9770	9770	9770	9770	0
218	20250204	161900	600145480	9770	9770	9770	9770	0
219	20250204	161800	600145480	9770	9770	9770	9770	0
220	20250204	161700	600145480	9770	9770	9770	9770	0
221	20250204	161600	600145480	9770	9770	9770	9770	0
222	20250204	161500	600145480	9770	9770	9770	9770	0
223	20250204	161400	600145480	9770	9770	9770	9770	0
224	20250204	161300	600145480	9770	9770	9770	9770	0
225	20250204	161200	600145480	9770	9770	9770	9770	0
226	20250204	161100	600145480	9770	9770	9770	9770	0
227	20250204	161000	600145480	9770	9770	9770	9770	0
228	20250204	160900	600145480	9770	9770	9770	9770	0
229	20250204	160800	600145480	9770	9770	9770	9770	0
230	20250204	160700	600145480	9770	9770	9770	9770	0
231	20250204	160600	600145480	9770	9770	9770	9770	0
232	20250204	160500	600145480	9770	9770	9770	9770	0
233	20250204	160400	600145480	9770	9770	9770	9770	0
234	20250204	160300	600145480	9770	9770	9770	9770	0
235	20250204	160200	600145480	9770	9770	9770	9770	0
236	20250204	160100	600145480	9770	9770	9770	9770	0
237	20250204	160000	600145480	9770	9770	9770	9770	0
238	20250204	155900	600145480	9770	9770	9770	9770	0
239	20250204	155800	600145480	9770	9770	9770	9770	0
240	20250204	155700	600145480	9770	9770	9770	9770	0
241	20250204	155600	600145480	9770	9770	9770	9770	0
242	20250204	155500	600145480	9770	9770	9770	9770	842
243	20250204	155400	600145480	9770	9770	9770	9770	0
244	20250204	155300	600145480	9770	9770	9770	9770	0
245	20250204	155200	600145480	9770	9770	9770	9770	0
246	20250204	155100	600145480	9770	9770	9770	9770	0
247	20250204	155000	600145480	9770	9770	9770	9770	0
248	20250204	154900	600145480	9770	9770	9770	9770	0
249	20250204	154800	600145480	9770	9770	9770	9770	0
250	20250204	154700	600145480	9770	9770	9770	9770	0
251	20250204	154600	600145480	9770	9770	9770	9770	0
252	20250204	154500	600145480	9770	9770	9770	9770	0
253	20250204	154400	600145480	9770	9770	9770	9770	0
254	20250204	154300	600145480	9770	9770	9770	9770	0
255	20250204	154200	600145480	9770	9770	9770	9770	0
256	20250204	154100	600145480	9770	9770	9770	9770	0
257	20250204	154000	600145480	9770	9770	9770	9770	0
258	20250204	153900	600145480	9770	9770	9770	9770	0
259	20250204	153800	600145480	9770	9770	9770	9770	0
260	20250204	153700	600145480	9770	9770	9770	9770	0
261	20250204	153600	600145480	9770	9770	9770	9770	0
262	20250204	153500	600145480	9770	9770	9770	9770	0
263	20250204	153400	600145480	9770	9770	9770	9770	0
264	20250204	153300	600145480	9770	9770	9770	9770	0
265	20250204	153200	600145480	9770	9770	9770	9770	0
266	20250204	153100	600145480	9770	9770	9770	9770	0
267	20250204	153000	600145480	9770	9770	9770	9770	842
268	20250204	152900	591919140	9770	9770	9770	9770	0
269	20250204	152800	591919140	9770	9770	9770	9770	0
270	20250204	152700	591919140	9770	9770	9770	9770	0
271	20250204	152600	591919140	9770	9770	9770	9770	0
272	20250204	152500	591919140	9770	9770	9770	9770	0
273	20250204	152400	591919140	9770	9770	9770	9770	0
274	20250204	152300	591919140	9770	9770	9770	9770	0
275	20250204	152200	591919140	9770	9770	9770	9770	0
276	20250204	152100	591919140	9770	9770	9770	9770	0
277	20250204	152000	591919140	9770	9770	9770	9770	0
278	20250204	151900	591919140	9770	9770	9780	9770	2490
279	20250204	151800	567591550	9770	9760	9770	9760	414
280	20250204	151700	563548340	9760	9760	9770	9760	534
281	20250204	151600	558334680	9760	9760	9760	9750	579
282	20250204	151500	552684630	9760	9750	9760	9750	1160
283	20250204	151400	541365510	9750	9750	9750	9750	949
284	20250204	151300	532112760	9750	9750	9750	9750	869
285	20250204	151200	523640010	9750	9760	9760	9750	970
286	20250204	151100	514178340	9770	9770	9770	9760	1280
287	20250204	151000	501674170	9770	9750	9770	9750	1295
288	20250204	150900	489029380	9760	9750	9760	9730	776
289	20250204	150800	481459540	9760	9760	9770	9760	1365
290	20250204	150700	468134820	9760	9760	9760	9760	852
291	20250204	150600	459819300	9750	9750	9760	9750	1113
292	20250204	150500	448966100	9750	9730	9750	9730	981
293	20250204	150400	439415730	9730	9690	9730	9690	2269
294	20250204	150300	417394280	9680	9640	9690	9640	1450
295	20250204	150200	403372760	9630	9600	9630	9600	682
296	20250204	150100	396824750	9600	9580	9600	9580	568
297	20250204	150000	391373830	9570	9570	9570	9570	4
298	20250204	145900	391335550	9570	9570	9570	9570	0
299	20250204	145800	391335550	9570	9570	9570	9570	0
300	20250204	145700	391335550	9570	9570	9570	9570	160
301	20250204	145600	389804350	9600	9600	9600	9600	1
302	20250204	145500	389794750	9610	9610	9610	9610	0
303	20250204	145400	389794750	9610	9610	9610	9610	0
304	20250204	145300	389794750	9610	9610	9610	9610	4
305	20250204	145200	389756310	9570	9570	9570	9570	0
306	20250204	145100	389756310	9570	9570	9570	9570	0
307	20250204	145000	389756310	9570	9570	9570	9570	0
308	20250204	144900	389756310	9570	9570	9570	9570	3
309	20250204	144800	389727600	9570	9570	9570	9570	38
310	20250204	144700	389363940	9570	9570	9570	9570	4
311	20250204	144600	389325660	9570	9570	9570	9570	0
312	20250204	144500	389325660	9570	9570	9570	9570	0
313	20250204	144400	389325660	9570	9570	9570	9570	0
314	20250204	144300	389325660	9570	9570	9570	9570	2
315	20250204	144200	389306520	9570	9570	9570	9570	0
316	20250204	144100	389306520	9570	9570	9570	9570	0
317	20250204	144000	389306520	9570	9570	9570	9570	2
318	20250204	143900	389287380	9570	9580	9580	9570	807
319	20250204	143800	381556350	9580	9580	9580	9580	0
320	20250204	143700	381556350	9580	9580	9580	9580	0
321	20250204	143600	381556350	9580	9580	9580	9580	0
322	20250204	143500	381556350	9580	9570	9600	9570	146
323	20250204	143400	380157030	9580	9580	9580	9580	0
324	20250204	143300	380157030	9580	9560	9580	9560	145
325	20250204	143200	378770790	9550	9580	9580	9550	132
326	20250204	143100	377509350	9570	9570	9570	9570	2
327	20250204	143000	377490210	9550	9550	9550	9550	0
328	20250204	142900	377490210	9550	9550	9550	9550	14
329	20250204	142800	377356510	9580	9580	9580	9580	0
330	20250204	142700	377356510	9580	9560	9580	9550	22
331	20250204	142600	377145890	9550	9550	9550	9550	6
332	20250204	142500	377088590	9550	9550	9550	9550	16
333	20250204	142400	376935790	9530	9530	9530	9530	11
334	20250204	142300	376830960	9530	9530	9530	9530	0
335	20250204	142200	376830960	9530	9530	9530	9530	0
336	20250204	142100	376830960	9530	9540	9540	9530	255
337	20250204	142000	374398720	9540	9540	9540	9540	0
338	20250204	141900	374398720	9540	9540	9540	9540	57
339	20250204	141800	373854940	9540	9560	9560	9540	135
340	20250204	141700	372564380	9560	9560	9560	9560	13
341	20250204	141600	372440100	9570	9570	9570	9570	75
342	20250204	141500	371722350	9570	9570	9570	9570	0
343	20250204	141400	371722350	9570	9570	9570	9570	4
344	20250204	141300	371684070	9570	9570	9570	9570	14
345	20250204	141200	371550090	9580	9580	9580	9580	0
346	20250204	141100	371550090	9580	9570	9580	9570	3
347	20250204	141000	371521370	9570	9570	9570	9570	0
348	20250204	140900	371521370	9570	9580	9580	9570	105
349	20250204	140800	370515580	9580	9580	9580	9580	277
350	20250204	140700	367861920	9580	9580	9580	9580	113
351	20250204	140600	366779380	9600	9600	9600	9600	0
352	20250204	140500	366779380	9600	9600	9600	9600	0
353	20250204	140400	366779380	9600	9600	9600	9600	2
354	20250204	140300	366760180	9600	9600	9600	9600	20
355	20250204	140200	366568180	9600	9600	9600	9600	0
356	20250204	140100	366568180	9600	9600	9600	9580	937
357	20250204	140000	357573100	9610	9610	9610	9610	0
358	20250204	135900	357573100	9610	9620	9620	9610	60
359	20250204	135800	356996000	9620	9620	9620	9620	2
360	20250204	135700	356976760	9620	9620	9620	9620	4
361	20250204	135600	356938280	9640	9640	9640	9640	0
362	20250204	135500	356938280	9640	9640	9640	9640	0
363	20250204	135400	356938280	9640	9640	9640	9640	0
364	20250204	135300	356938280	9640	9630	9640	9630	5
365	20250204	135200	356890120	9630	9630	9630	9630	0
366	20250204	135100	356890120	9630	9630	9630	9630	0
367	20250204	135000	356890120	9630	9630	9630	9630	0
368	20250204	134900	356890120	9630	9630	9630	9630	2
369	20250204	134800	356870860	9630	9630	9630	9630	0
370	20250204	134700	356870860	9630	9620	9630	9620	18
371	20250204	134600	356697530	9620	9620	9620	9620	0
372	20250204	134500	356697530	9620	9620	9620	9620	2
373	20250204	134400	356678290	9630	9630	9630	9630	83
374	20250204	134300	355879000	9630	9630	9630	9630	0
375	20250204	134200	355879000	9630	9630	9630	9630	4
376	20250204	134100	355840480	9630	9630	9630	9630	0
377	20250204	134000	355840480	9630	9630	9630	9630	0
378	20250204	133900	355840480	9630	9630	9630	9630	0
379	20250204	133800	355840480	9630	9620	9630	9620	3
380	20250204	133700	355811600	9620	9620	9620	9620	100
381	20250204	133600	354849600	9630	9630	9630	9630	19
382	20250204	133500	354666630	9630	9630	9630	9630	2
383	20250204	133400	354647370	9650	9650	9650	9650	0
384	20250204	133300	354647370	9650	9650	9650	9650	0
385	20250204	133200	354647370	9650	9650	9650	9650	0
386	20250204	133100	354647370	9650	9640	9650	9640	2
387	20250204	133000	354628080	9630	9630	9630	9630	10
388	20250204	132900	354531780	9620	9640	9640	9620	3
389	20250204	132800	354502880	9640	9640	9640	9640	0
390	20250204	132700	354502880	9640	9630	9640	9630	340
391	20250204	132600	351227150	9620	9620	9620	9620	0
392	20250204	132500	351227150	9620	9620	9620	9620	2
393	20250204	132400	351207910	9630	9630	9630	9630	16
394	20250204	132300	351053830	9630	9630	9630	9630	0
395	20250204	132200	351053830	9630	9630	9630	9630	3
396	20250204	132100	351024940	9630	9630	9630	9630	154
397	20250204	132000	349541920	9630	9630	9630	9630	18
398	20250204	131900	349368580	9630	9630	9630	9630	2
399	20250204	131800	349349320	9630	9630	9630	9630	1
400	20250204	131700	349339690	9630	9630	9630	9630	0
401	20250204	131600	349339690	9630	9630	9630	9630	2
402	20250204	131500	349320430	9640	9640	9640	9640	1
403	20250204	131400	349310790	9640	9640	9640	9640	2
404	20250204	131300	349291510	9640	9640	9640	9640	0
405	20250204	131200	349291510	9640	9640	9640	9640	0
406	20250204	131100	349291510	9640	9640	9640	9640	0
407	20250204	131000	349291510	9640	9640	9640	9640	2
408	20250204	130900	349272230	9640	9640	9640	9640	0
409	20250204	130800	349272230	9640	9640	9640	9640	0
410	20250204	130700	349272230	9640	9640	9640	9640	0
411	20250204	130600	349272230	9640	9640	9640	9640	3
412	20250204	130500	349243310	9630	9630	9630	9630	0
413	20250204	130400	349243310	9630	9630	9630	9630	0
414	20250204	130300	349243310	9630	9640	9640	9630	3
415	20250204	130200	349214400	9660	9660	9660	9660	0
416	20250204	130100	349214400	9660	9660	9660	9660	0
417	20250204	130000	349214400	9660	9650	9660	9650	32
418	20250204	125900	348905440	9650	9650	9660	9650	126
419	20250204	125800	347689150	9650	9650	9650	9650	16
420	20250204	125700	347534750	9640	9640	9640	9640	37
421	20250204	125600	347178070	9620	9620	9620	9620	0
422	20250204	125500	347178070	9620	9620	9620	9620	0
423	20250204	125400	347178070	9620	9650	9650	9620	2511
424	20250204	125300	323021540	9650	9640	9650	9640	4
425	20250204	125200	322982960	9630	9630	9630	9630	0
426	20250204	125100	322982960	9630	9630	9630	9630	0
427	20250204	125000	322982960	9630	9630	9630	9630	3
428	20250204	124900	322954070	9630	9630	9630	9630	2
429	20250204	124800	322934810	9650	9650	9650	9650	2
430	20250204	124700	322915510	9650	9650	9650	9650	0
431	20250204	124600	322915510	9650	9650	9650	9650	0
432	20250204	124500	322915510	9650	9650	9650	9650	2
433	20250204	124400	322896210	9620	9620	9620	9620	0
434	20250204	124300	322896210	9620	9620	9620	9620	0
435	20250204	124200	322896210	9620	9620	9620	9620	0
436	20250204	124100	322896210	9620	9660	9660	9620	100
437	20250204	124000	321933590	9660	9660	9660	9660	7
438	20250204	123900	321865970	9670	9670	9670	9670	2
439	20250204	123800	321846630	9640	9640	9640	9640	0
440	20250204	123700	321846630	9640	9660	9680	9640	820
441	20250204	123600	313922870	9660	9660	9660	9660	442
442	20250204	123500	309653150	9660	9630	9660	9630	1807
443	20250204	123400	292230980	9630	9620	9630	9620	200
444	20250204	123300	290305660	9610	9610	9610	9610	52
445	20250204	123200	289805940	9620	9620	9620	9620	0
446	20250204	123100	289805940	9620	9620	9620	9620	24
447	20250204	123000	289575060	9620	9620	9620	9620	1
448	20250204	122900	289565440	9620	9620	9620	9620	0
449	20250204	122800	289565440	9620	9620	9620	9620	51
450	20250204	122700	289074820	9620	9630	9630	9620	107
451	20250204	122600	288044430	9620	9620	9620	9620	0
452	20250204	122500	288044430	9620	9620	9620	9620	0
453	20250204	122400	288044430	9620	9610	9620	9600	897
454	20250204	122300	279424450	9600	9600	9600	9600	0
455	20250204	122200	279424450	9600	9600	9600	9600	0
456	20250204	122100	279424450	9600	9600	9600	9600	0
457	20250204	122000	279424450	9600	9600	9600	9600	3
458	20250204	121900	279395650	9600	9600	9600	9600	1
459	20250204	121800	279386050	9610	9610	9610	9610	0
460	20250204	121700	279386050	9610	9610	9610	9610	0
461	20250204	121600	279386050	9610	9610	9610	9610	223
462	20250204	121500	277243020	9610	9620	9620	9610	481
463	20250204	121400	272619630	9620	9620	9620	9620	2
464	20250204	121300	272600390	9630	9630	9630	9630	10
465	20250204	121200	272504090	9630	9630	9630	9630	0
466	20250204	121100	272504090	9630	9620	9630	9620	24
467	20250204	121000	272272990	9620	9620	9620	9620	0
468	20250204	120900	272272990	9620	9620	9620	9620	0
469	20250204	120800	272272990	9620	9620	9620	9620	2
470	20250204	120700	272253750	9620	9620	9620	9620	0
471	20250204	120600	272253750	9620	9620	9620	9620	0
472	20250204	120500	272253750	9620	9620	9620	9620	0
473	20250204	120400	272253750	9620	9620	9620	9620	2
474	20250204	120300	272234510	9630	9630	9630	9630	0
475	20250204	120200	272234510	9630	9630	9630	9630	0
476	20250204	120100	272234510	9630	9620	9630	9620	3
477	20250204	120000	272205640	9630	9630	9630	9630	0
478	20250204	115900	272205640	9630	9630	9630	9630	0
479	20250204	115800	272205640	9630	9630	9630	9630	3
480	20250204	115700	272176750	9630	9630	9630	9630	0
481	20250204	115600	272176750	9630	9630	9630	9630	0
482	20250204	115500	272176750	9630	9630	9630	9630	2
483	20250204	115400	272157490	9630	9630	9630	9630	100
484	20250204	115300	271194490	9630	9630	9630	9630	0
485	20250204	115200	271194490	9630	9630	9630	9630	0
486	20250204	115100	271194490	9630	9630	9630	9630	2
487	20250204	115000	271175230	9630	9630	9630	9630	0
488	20250204	114900	271175230	9630	9630	9630	9630	18
489	20250204	114800	271001890	9630	9630	9630	9630	2
490	20250204	114700	270982630	9640	9640	9640	9640	0
491	20250204	114600	270982630	9640	9640	9640	9640	7
492	20250204	114500	270915150	9630	9630	9630	9630	0
493	20250204	114400	270915150	9630	9630	9630	9630	0
494	20250204	114300	270915150	9630	9630	9630	9630	2
495	20250204	114200	270895890	9640	9640	9640	9640	2
496	20250204	114100	270876610	9650	9650	9650	9650	36
497	20250204	114000	270529210	9640	9640	9640	9640	0
498	20250204	113900	270529210	9640	9640	9640	9640	0
499	20250204	113800	270529210	9640	9640	9640	9640	2
500	20250204	113700	270509930	9650	9650	9650	9650	0
501	20250204	113600	270509930	9650	9650	9650	9650	0
502	20250204	113500	270509930	9650	9650	9650	9650	418
503	20250204	113400	266476230	9650	9650	9650	9650	220
504	20250204	113300	264353230	9650	9650	9650	9650	1
505	20250204	113200	264343580	9650	9650	9650	9650	7
506	20250204	113100	264276030	9650	9650	9650	9650	4
507	20250204	113000	264237430	9650	9630	9650	9630	1949
508	20250204	112900	245435460	9630	9630	9630	9630	2
509	20250204	112800	245416200	9640	9640	9640	9640	18
510	20250204	112700	245242680	9640	9640	9640	9640	0
511	20250204	112600	245242680	9640	9640	9640	9640	2
512	20250204	112500	245223400	9650	9650	9650	9650	0
513	20250204	112400	245223400	9650	9650	9650	9650	25
514	20250204	112300	244982150	9640	9640	9640	9640	0
515	20250204	112200	244982150	9640	9640	9640	9640	2
516	20250204	112100	244962870	9650	9640	9650	9640	4
517	20250204	112000	244924300	9630	9630	9630	9630	31
518	20250204	111900	244625770	9650	9650	9650	9650	24
519	20250204	111800	244394170	9640	9640	9640	9640	6
520	20250204	111700	244336330	9640	9640	9640	9640	1
521	20250204	111600	244326690	9640	9640	9640	9640	2
522	20250204	111500	244307410	9650	9650	9650	9650	1
523	20250204	111400	244297760	9640	9640	9640	9640	221
524	20250204	111300	242167320	9630	9630	9630	9630	57
525	20250204	111200	241618410	9620	9620	9620	9620	2
526	20250204	111100	241599170	9630	9630	9630	9630	0
527	20250204	111000	241599170	9630	9630	9630	9630	0
528	20250204	110900	241599170	9630	9620	9630	9620	13
529	20250204	110800	241474000	9630	9630	9630	9630	55
530	20250204	110700	240944350	9630	9620	9630	9620	159
531	20250204	110600	239414000	9630	9640	9640	9630	30
532	20250204	110500	239124820	9640	9640	9650	9640	30
533	20250204	110400	238835610	9640	9640	9640	9640	69
534	20250204	110300	238170450	9640	9640	9640	9640	5
535	20250204	110200	238122250	9640	9640	9640	9640	0
536	20250204	110100	238122250	9640	9640	9640	9640	290
537	20250204	110000	235326650	9640	9640	9640	9640	100
538	20250204	105900	234362650	9640	9640	9640	9640	2
539	20250204	105800	234343370	9640	9640	9640	9640	310
540	20250204	105700	231354970	9640	9620	9640	9620	769
541	20250204	105600	223950970	9610	9620	9620	9610	37
542	20250204	105500	223595050	9610	9610	9610	9610	16
543	20250204	105400	223441290	9610	9600	9610	9600	1119
544	20250204	105300	212693000	9590	9590	9590	9590	2
545	20250204	105200	212673820	9600	9600	9600	9600	510
546	20250204	105100	207777820	9600	9580	9600	9580	490
547	20250204	105000	203077130	9580	9570	9580	9570	200
548	20250204	104900	201161150	9580	9580	9580	9580	11
549	20250204	104800	201055770	9580	9580	9580	9580	0
550	20250204	104700	201055770	9580	9580	9580	9580	0
551	20250204	104600	201055770	9580	9580	9580	9580	0
552	20250204	104500	201055770	9580	9580	9580	9580	0
553	20250204	104400	201055770	9580	9570	9580	9570	35
554	20250204	104300	200720770	9580	9580	9590	9580	41
555	20250204	104200	200327790	9580	9580	9580	9580	0
556	20250204	104100	200327790	9580	9580	9580	9580	5
557	20250204	104000	200279890	9570	9570	9570	9570	2
558	20250204	103900	200260750	9570	9570	9570	9570	0
559	20250204	103800	200260750	9570	9570	9570	9570	0
560	20250204	103700	200260750	9570	9570	9570	9570	2
561	20250204	103600	200241610	9570	9570	9570	9570	4
562	20250204	103500	200203330	9570	9570	9570	9570	11
563	20250204	103400	200098060	9570	9570	9570	9570	20
564	20250204	103300	199906660	9580	9580	9580	9580	100
565	20250204	103200	198948660	9580	9580	9580	9580	0
566	20250204	103100	198948660	9580	9580	9580	9580	0
567	20250204	103000	198948660	9580	9580	9580	9580	1316
568	20250204	102900	186341380	9580	9580	9580	9580	4
569	20250204	102800	186303060	9580	9580	9580	9580	0
570	20250204	102700	186303060	9580	9580	9580	9580	102
571	20250204	102600	185325900	9590	9590	9590	9590	191
572	20250204	102500	183494210	9580	9580	9580	9580	0
573	20250204	102400	183494210	9580	9580	9580	9580	2
574	20250204	102300	183475050	9590	9580	9590	9580	1758
575	20250204	102200	166627200	9590	9590	9590	9590	0
576	20250204	102100	166627200	9590	9590	9590	9590	0
577	20250204	102000	166627200	9590	9590	9590	9590	2
578	20250204	101900	166608020	9590	9590	9590	9590	42
579	20250204	101800	166205240	9600	9590	9600	9590	9
580	20250204	101700	166118920	9540	9580	9580	9540	11
581	20250204	101600	166013900	9580	9580	9580	9580	0
582	20250204	101500	166013900	9580	9580	9580	9580	10
583	20250204	101400	165918100	9590	9590	9590	9590	0
584	20250204	101300	165918100	9590	9590	9590	9590	0
585	20250204	101200	165918100	9590	9580	9590	9580	27
586	20250204	101100	165659190	9590	9590	9590	9590	0
587	20250204	101000	165659190	9590	9590	9590	9590	0
588	20250204	100900	165659190	9590	9580	9590	9580	69
589	20250204	100800	164998160	9580	9580	9580	9580	48
590	20250204	100700	164538320	9590	9580	9590	9580	63
591	20250204	100600	163934690	9540	9560	9560	9540	455
592	20250204	100500	159589700	9560	9560	9560	9560	100
593	20250204	100400	158633700	9560	9590	9590	9560	2
594	20250204	100300	158614550	9590	9590	9590	9590	1
595	20250204	100200	158604960	9600	9590	9600	9590	150
596	20250204	100100	157164980	9600	9600	9600	9600	5
597	20250204	100000	157116980	9590	9590	9590	9590	0
598	20250204	095900	157116980	9590	9590	9590	9590	0
599	20250204	095800	157116980	9590	9590	9590	9590	2
600	20250204	095700	157097800	9600	9600	9600	9600	0
601	20250204	095600	157097800	9600	9600	9600	9600	0
602	20250204	095500	157097800	9600	9600	9600	9600	0
603	20250204	095400	157097800	9600	9580	9610	9580	771
604	20250204	095300	149697700	9570	9570	9570	9570	110
605	20250204	095200	148645000	9570	9570	9570	9570	2
606	20250204	095100	148625860	9570	9570	9570	9570	2
607	20250204	095000	148606720	9580	9580	9580	9580	168
608	20250204	094900	146997280	9590	9590	9590	9590	0
609	20250204	094800	146997280	9590	9590	9590	9590	3
610	20250204	094700	146968510	9590	9590	9590	9590	0
611	20250204	094600	146968510	9590	9590	9590	9590	1
612	20250204	094500	146958920	9600	9600	9600	9600	1
613	20250204	094400	146949320	9600	9600	9610	9600	15
614	20250204	094300	146805300	9600	9600	9600	9600	209
615	20250204	094200	144798900	9600	9580	9600	9580	67
616	20250204	094100	144155770	9600	9600	9600	9600	0
617	20250204	094000	144155770	9600	9600	9600	9600	30
618	20250204	093900	143867770	9600	9560	9600	9560	77
619	20250204	093800	143130570	9560	9610	9610	9560	137
620	20250204	093700	141814150	9610	9590	9610	9590	1225
621	20250204	093600	130054610	9590	9590	9590	9590	27
622	20250204	093500	129795680	9590	9590	9590	9590	146
623	20250204	093400	128395540	9590	9580	9590	9580	165
624	20250204	093300	126814090	9570	9570	9570	9570	201
625	20250204	093200	124890520	9570	9570	9570	9570	1
626	20250204	093100	124880950	9570	9560	9570	9560	131
627	20250204	093000	123627480	9560	9540	9560	9540	375
628	20250204	092900	120046030	9540	9540	9540	9540	23
629	20250204	092800	119826610	9540	9540	9540	9540	29
630	20250204	092700	119549950	9540	9540	9540	9540	83
631	20250204	092600	118758130	9550	9500	9550	9500	1517
632	20250204	092500	104334840	9500	9500	9500	9500	0
633	20250204	092400	104334840	9500	9500	9500	9500	596
634	20250204	092300	98672840	9490	9490	9490	9490	5
635	20250204	092200	98625390	9510	9510	9510	9510	50
636	20250204	092100	98149890	9520	9520	9520	9520	15
637	20250204	092000	98007090	9490	9490	9490	9490	0
638	20250204	091900	98007090	9490	9500	9500	9490	51
639	20250204	091800	97522950	9490	9490	9490	9490	5
640	20250204	091700	97475500	9570	9570	9570	9570	0
641	20250204	091600	97475500	9570	9490	9570	9490	729
642	20250204	091500	90522680	9450	9450	9450	9450	0
643	20250204	091400	90522680	9450	9470	9470	9450	691
644	20250204	091300	83981530	9480	9450	9630	9450	1068
645	20250204	091200	73787630	9480	9470	9480	9470	50
646	20250204	091100	73313970	9470	9440	9470	9440	92
647	20250204	091000	72444770	9440	9440	9440	9440	57
648	20250204	090900	71906690	9440	9450	9450	9440	293
649	20250204	090800	69140750	9450	9430	9450	9430	653
650	20250204	090700	62975470	9430	9430	9430	9430	26
651	20250204	090600	62730290	9440	9400	9440	9400	4640
652	20250204	090500	19111570	9380	9350	9380	9350	434
653	20250204	090400	15049080	9370	9370	9370	9370	22
654	20250204	090300	14842940	9400	9390	9400	9390	50
655	20250204	090200	14373390	9380	9380	9380	9380	4
656	20250204	090100	14335870	9390	9390	9390	9390	21
657	20250204	090000	14138680	9350	9320	9350	9320	1517