KissMeData/105630/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200800	615627140	12960	12960	12960	12960	1112
3	20250204	200700	615627140	12960	12960	12960	12960	0
4	20250204	200600	615627140	12960	12960	12960	12960	0
5	20250204	200500	615627140	12960	12960	12960	12960	0
6	20250204	200400	615627140	12960	12960	12960	12960	0
7	20250204	200300	615627140	12960	12960	12960	12960	0
8	20250204	200200	615627140	12960	12960	12960	12960	0
9	20250204	200100	615627140	12960	12960	12960	12960	0
10	20250204	200000	615627140	12960	12960	12960	12960	0
11	20250204	195900	615627140	12960	12960	12960	12960	0
12	20250204	195800	615627140	12960	12960	12960	12960	0
13	20250204	195700	615627140	12960	12960	12960	12960	0
14	20250204	195600	615627140	12960	12960	12960	12960	0
15	20250204	195500	615627140	12960	12960	12960	12960	0
16	20250204	195400	615627140	12960	12960	12960	12960	0
17	20250204	195300	615627140	12960	12960	12960	12960	0
18	20250204	195200	615627140	12960	12960	12960	12960	0
19	20250204	195100	615627140	12960	12960	12960	12960	0
20	20250204	195000	615627140	12960	12960	12960	12960	0
21	20250204	194900	615627140	12960	12960	12960	12960	0
22	20250204	194800	615627140	12960	12960	12960	12960	0
23	20250204	194700	615627140	12960	12960	12960	12960	0
24	20250204	194600	615627140	12960	12960	12960	12960	0
25	20250204	194500	615627140	12960	12960	12960	12960	0
26	20250204	194400	615627140	12960	12960	12960	12960	0
27	20250204	194300	615627140	12960	12960	12960	12960	0
28	20250204	194200	615627140	12960	12960	12960	12960	0
29	20250204	194100	615627140	12960	12960	12960	12960	0
30	20250204	194000	615627140	12960	12960	12960	12960	0
31	20250204	193900	615627140	12960	12960	12960	12960	0
32	20250204	193800	615627140	12960	12960	12960	12960	1112
33	20250204	193700	615627140	12960	12960	12960	12960	0
34	20250204	193600	615627140	12960	12960	12960	12960	0
35	20250204	193500	615627140	12960	12960	12960	12960	0
36	20250204	193400	615627140	12960	12960	12960	12960	0
37	20250204	193300	615627140	12960	12960	12960	12960	0
38	20250204	193200	615627140	12960	12960	12960	12960	0
39	20250204	193100	615627140	12960	12960	12960	12960	0
40	20250204	193000	615627140	12960	12960	12960	12960	0
41	20250204	192900	615627140	12960	12960	12960	12960	0
42	20250204	192800	615627140	12960	12960	12960	12960	0
43	20250204	192700	615627140	12960	12960	12960	12960	0
44	20250204	192600	615627140	12960	12960	12960	12960	0
45	20250204	192500	615627140	12960	12960	12960	12960	0
46	20250204	192400	615627140	12960	12960	12960	12960	0
47	20250204	192300	615627140	12960	12960	12960	12960	0
48	20250204	192200	615627140	12960	12960	12960	12960	0
49	20250204	192100	615627140	12960	12960	12960	12960	0
50	20250204	192000	615627140	12960	12960	12960	12960	0
51	20250204	191900	615627140	12960	12960	12960	12960	0
52	20250204	191800	615627140	12960	12960	12960	12960	0
53	20250204	191700	615627140	12960	12960	12960	12960	0
54	20250204	191600	615627140	12960	12960	12960	12960	0
55	20250204	191500	615627140	12960	12960	12960	12960	0
56	20250204	191400	615627140	12960	12960	12960	12960	0
57	20250204	191300	615627140	12960	12960	12960	12960	0
58	20250204	191200	615627140	12960	12960	12960	12960	0
59	20250204	191100	615627140	12960	12960	12960	12960	0
60	20250204	191000	615627140	12960	12960	12960	12960	0
61	20250204	190900	615627140	12960	12960	12960	12960	0
62	20250204	190800	615627140	12960	12960	12960	12960	1112
63	20250204	190700	615627140	12960	12960	12960	12960	0
64	20250204	190600	615627140	12960	12960	12960	12960	0
65	20250204	190500	615627140	12960	12960	12960	12960	0
66	20250204	190400	615627140	12960	12960	12960	12960	0
67	20250204	190300	615627140	12960	12960	12960	12960	0
68	20250204	190200	615627140	12960	12960	12960	12960	0
69	20250204	190100	615627140	12960	12960	12960	12960	0
70	20250204	190000	615627140	12960	12960	12960	12960	0
71	20250204	185900	615627140	12960	12960	12960	12960	0
72	20250204	185800	615627140	12960	12960	12960	12960	0
73	20250204	185700	615627140	12960	12960	12960	12960	0
74	20250204	185600	615627140	12960	12960	12960	12960	0
75	20250204	185500	615627140	12960	12960	12960	12960	0
76	20250204	185400	615627140	12960	12960	12960	12960	0
77	20250204	185300	615627140	12960	12960	12960	12960	0
78	20250204	185200	615627140	12960	12960	12960	12960	0
79	20250204	185100	615627140	12960	12960	12960	12960	0
80	20250204	185000	615627140	12960	12960	12960	12960	0
81	20250204	184900	615627140	12960	12960	12960	12960	0
82	20250204	184800	615627140	12960	12960	12960	12960	0
83	20250204	184700	615627140	12960	12960	12960	12960	0
84	20250204	184600	615627140	12960	12960	12960	12960	0
85	20250204	184500	615627140	12960	12960	12960	12960	0
86	20250204	184400	615627140	12960	12960	12960	12960	0
87	20250204	184300	615627140	12960	12960	12960	12960	0
88	20250204	184200	615627140	12960	12960	12960	12960	0
89	20250204	184100	615627140	12960	12960	12960	12960	0
90	20250204	184000	615627140	12960	12960	12960	12960	0
91	20250204	183900	615627140	12960	12960	12960	12960	0
92	20250204	183800	615627140	12960	12960	12960	12960	1112
93	20250204	183700	615627140	12960	12960	12960	12960	0
94	20250204	183600	615627140	12960	12960	12960	12960	0
95	20250204	183500	615627140	12960	12960	12960	12960	0
96	20250204	183400	615627140	12960	12960	12960	12960	0
97	20250204	183300	615627140	12960	12960	12960	12960	0
98	20250204	183200	615627140	12960	12960	12960	12960	0
99	20250204	183100	615627140	12960	12960	12960	12960	0
100	20250204	183000	615627140	12960	12960	12960	12960	0
101	20250204	182900	615627140	12960	12960	12960	12960	0
102	20250204	182800	615627140	12960	12960	12960	12960	0
103	20250204	182700	615627140	12960	12960	12960	12960	0
104	20250204	182600	615627140	12960	12960	12960	12960	0
105	20250204	182500	615627140	12960	12960	12960	12960	0
106	20250204	182400	615627140	12960	12960	12960	12960	0
107	20250204	182300	615627140	12960	12960	12960	12960	0
108	20250204	182200	615627140	12960	12960	12960	12960	0
109	20250204	182100	615627140	12960	12960	12960	12960	0
110	20250204	182000	615627140	12960	12960	12960	12960	0
111	20250204	181900	615627140	12960	12960	12960	12960	0
112	20250204	181800	615627140	12960	12960	12960	12960	0
113	20250204	181700	615627140	12960	12960	12960	12960	0
114	20250204	181600	615627140	12960	12960	12960	12960	0
115	20250204	181500	615627140	12960	12960	12960	12960	0
116	20250204	181400	615627140	12960	12960	12960	12960	0
117	20250204	181300	615627140	12960	12960	12960	12960	0
118	20250204	181200	615627140	12960	12960	12960	12960	0
119	20250204	181100	615627140	12960	12960	12960	12960	0
120	20250204	181000	615627140	12960	12960	12960	12960	0
121	20250204	180900	615627140	12960	12960	12960	12960	0
122	20250204	180800	615627140	12960	12960	12960	12960	1112
123	20250204	180700	615627140	12960	12960	12960	12960	0
124	20250204	180600	615627140	12960	12960	12960	12960	0
125	20250204	180500	615627140	12960	12960	12960	12960	0
126	20250204	180400	615627140	12960	12960	12960	12960	0
127	20250204	180300	615627140	12960	12960	12960	12960	0
128	20250204	180200	615627140	12960	12960	12960	12960	0
129	20250204	180100	615627140	12960	12960	12960	12960	0
130	20250204	180000	615627140	12960	12960	12960	12960	0
131	20250204	175900	615627140	12960	12960	12960	12960	0
132	20250204	175800	615627140	12960	12960	12960	12960	0
133	20250204	175700	615627140	12960	12960	12960	12960	0
134	20250204	175600	615627140	12960	12960	12960	12960	0
135	20250204	175500	615627140	12960	12960	12960	12960	0
136	20250204	175400	615627140	12960	12960	12960	12960	0
137	20250204	175300	615627140	12960	12960	12960	12960	0
138	20250204	175200	615627140	12960	12960	12960	12960	0
139	20250204	175100	615627140	12960	12960	12960	12960	0
140	20250204	175000	615627140	12960	12960	12960	12960	0
141	20250204	174900	615627140	12960	12960	12960	12960	0
142	20250204	174800	615627140	12960	12960	12960	12960	0
143	20250204	174700	615627140	12960	12960	12960	12960	0
144	20250204	174600	615627140	12960	12960	12960	12960	0
145	20250204	174500	615627140	12960	12960	12960	12960	0
146	20250204	174400	615627140	12960	12960	12960	12960	0
147	20250204	174300	615627140	12960	12960	12960	12960	0
148	20250204	174200	615627140	12960	12960	12960	12960	0
149	20250204	174100	615627140	12960	12960	12960	12960	0
150	20250204	174000	615627140	12960	12960	12960	12960	0
151	20250204	173900	615627140	12960	12960	12960	12960	0
152	20250204	173800	615627140	12960	12960	12960	12960	1112
153	20250204	173700	615627140	12960	12960	12960	12960	0
154	20250204	173600	615627140	12960	12960	12960	12960	0
155	20250204	173500	615627140	12960	12960	12960	12960	0
156	20250204	173400	615627140	12960	12960	12960	12960	0
157	20250204	173300	615627140	12960	12960	12960	12960	0
158	20250204	173200	615627140	12960	12960	12960	12960	0
159	20250204	173100	615627140	12960	12960	12960	12960	0
160	20250204	173000	615627140	12960	12960	12960	12960	0
161	20250204	172900	615627140	12960	12960	12960	12960	0
162	20250204	172800	615627140	12960	12960	12960	12960	0
163	20250204	172700	615627140	12960	12960	12960	12960	0
164	20250204	172600	615627140	12960	12960	12960	12960	0
165	20250204	172500	615627140	12960	12960	12960	12960	0
166	20250204	172400	615627140	12960	12960	12960	12960	0
167	20250204	172300	615627140	12960	12960	12960	12960	0
168	20250204	172200	615627140	12960	12960	12960	12960	0
169	20250204	172100	615627140	12960	12960	12960	12960	0
170	20250204	172000	615627140	12960	12960	12960	12960	0
171	20250204	171900	615627140	12960	12960	12960	12960	0
172	20250204	171800	615627140	12960	12960	12960	12960	0
173	20250204	171700	615627140	12960	12960	12960	12960	0
174	20250204	171600	615627140	12960	12960	12960	12960	0
175	20250204	171500	615627140	12960	12960	12960	12960	0
176	20250204	171400	615627140	12960	12960	12960	12960	0
177	20250204	171300	615627140	12960	12960	12960	12960	0
178	20250204	171200	615627140	12960	12960	12960	12960	0
179	20250204	171100	615627140	12960	12960	12960	12960	0
180	20250204	171000	615627140	12960	12960	12960	12960	0
181	20250204	170900	615627140	12960	12960	12960	12960	0
182	20250204	170800	615627140	12960	12960	12960	12960	1112
183	20250204	170700	615627140	12960	12960	12960	12960	0
184	20250204	170600	615627140	12960	12960	12960	12960	0
185	20250204	170500	615627140	12960	12960	12960	12960	0
186	20250204	170400	615627140	12960	12960	12960	12960	0
187	20250204	170300	615627140	12960	12960	12960	12960	0
188	20250204	170200	615627140	12960	12960	12960	12960	0
189	20250204	170100	615627140	12960	12960	12960	12960	0
190	20250204	170000	615627140	12960	12960	12960	12960	0
191	20250204	165900	615627140	12960	12960	12960	12960	0
192	20250204	165800	615627140	12960	12960	12960	12960	0
193	20250204	165700	615627140	12960	12960	12960	12960	0
194	20250204	165600	615627140	12960	12960	12960	12960	0
195	20250204	165500	615627140	12960	12960	12960	12960	0
196	20250204	165400	615627140	12960	12960	12960	12960	0
197	20250204	165300	615627140	12960	12960	12960	12960	0
198	20250204	165200	615627140	12960	12960	12960	12960	0
199	20250204	165100	615627140	12960	12960	12960	12960	0
200	20250204	165000	615627140	12960	12960	12960	12960	0
201	20250204	164900	615627140	12960	12960	12960	12960	0
202	20250204	164800	615627140	12960	12960	12960	12960	0
203	20250204	164700	615627140	12960	12960	12960	12960	0
204	20250204	164600	615627140	12960	12960	12960	12960	0
205	20250204	164500	615627140	12960	12960	12960	12960	0
206	20250204	164400	615627140	12960	12960	12960	12960	0
207	20250204	164300	615627140	12960	12960	12960	12960	0
208	20250204	164200	615627140	12960	12960	12960	12960	0
209	20250204	164100	615627140	12960	12960	12960	12960	0
210	20250204	164000	615627140	12960	12960	12960	12960	0
211	20250204	163900	615627140	12960	12960	12960	12960	0
212	20250204	163800	615627140	12960	12960	12960	12960	1112
213	20250204	163700	615627140	12960	12960	12960	12960	0
214	20250204	163600	615627140	12960	12960	12960	12960	0
215	20250204	163500	615627140	12960	12960	12960	12960	0
216	20250204	163400	615627140	12960	12960	12960	12960	0
217	20250204	163300	615627140	12960	12960	12960	12960	0
218	20250204	163200	615627140	12960	12960	12960	12960	0
219	20250204	163100	615627140	12960	12960	12960	12960	0
220	20250204	163000	615627140	12960	12960	12960	12960	0
221	20250204	162900	615627140	12960	12960	12960	12960	0
222	20250204	162800	615627140	12960	12960	12960	12960	0
223	20250204	162700	615627140	12960	12960	12960	12960	0
224	20250204	162600	615627140	12960	12960	12960	12960	0
225	20250204	162500	615627140	12960	12960	12960	12960	0
226	20250204	162400	615627140	12960	12960	12960	12960	0
227	20250204	162300	615627140	12960	12960	12960	12960	0
228	20250204	162200	615627140	12960	12960	12960	12960	0
229	20250204	162100	615627140	12960	12960	12960	12960	0
230	20250204	162000	615627140	12960	12960	12960	12960	0
231	20250204	161900	615627140	12960	12960	12960	12960	0
232	20250204	161800	615627140	12960	12960	12960	12960	0
233	20250204	161700	615627140	12960	12960	12960	12960	0
234	20250204	161600	615627140	12960	12960	12960	12960	0
235	20250204	161500	615627140	12960	12960	12960	12960	0
236	20250204	161400	615627140	12960	12960	12960	12960	0
237	20250204	161300	615627140	12960	12960	12960	12960	0
238	20250204	161200	615627140	12960	12960	12960	12960	0
239	20250204	161100	615627140	12960	12960	12960	12960	0
240	20250204	161000	615627140	12960	12960	12960	12960	0
241	20250204	160900	615627140	12960	12960	12960	12960	0
242	20250204	160800	615627140	12960	12960	12960	12960	1112
243	20250204	160700	615627140	12960	12960	12960	12960	0
244	20250204	160600	615627140	12960	12960	12960	12960	0
245	20250204	160500	615627140	12960	12960	12960	12960	0
246	20250204	160400	615627140	12960	12960	12960	12960	0
247	20250204	160300	615627140	12960	12960	12960	12960	0
248	20250204	160200	615627140	12960	12960	12960	12960	0
249	20250204	160100	615627140	12960	12960	12960	12960	0
250	20250204	160000	615627140	12960	12960	12960	12960	0
251	20250204	155900	615627140	12960	12960	12960	12960	0
252	20250204	155800	615627140	12960	12960	12960	12960	0
253	20250204	155700	615627140	12960	12960	12960	12960	0
254	20250204	155600	615627140	12960	12960	12960	12960	0
255	20250204	155500	615627140	12960	12960	12960	12960	0
256	20250204	155400	615627140	12960	12960	12960	12960	0
257	20250204	155300	615627140	12960	12960	12960	12960	0
258	20250204	155200	615627140	12960	12960	12960	12960	0
259	20250204	155100	615627140	12960	12960	12960	12960	0
260	20250204	155000	615627140	12960	12960	12960	12960	0
261	20250204	154900	615627140	12960	12960	12960	12960	0
262	20250204	154800	615627140	12960	12960	12960	12960	0
263	20250204	154700	615627140	12960	12960	12960	12960	0
264	20250204	154600	615627140	12960	12960	12960	12960	0
265	20250204	154500	615627140	12960	12960	12960	12960	0
266	20250204	154400	615627140	12960	12960	12960	12960	0
267	20250204	154300	615627140	12960	12960	12960	12960	0
268	20250204	154200	615627140	12960	12960	12960	12960	0
269	20250204	154100	615627140	12960	12960	12960	12960	0
270	20250204	154000	615627140	12960	12960	12960	12960	0
271	20250204	153900	615627140	12960	12960	12960	12960	0
272	20250204	153800	615627140	12960	12960	12960	12960	1112
273	20250204	153700	615627140	12960	12960	12960	12960	0
274	20250204	153600	615627140	12960	12960	12960	12960	0
275	20250204	153500	615627140	12960	12960	12960	12960	0
276	20250204	153400	615627140	12960	12960	12960	12960	0
277	20250204	153300	615627140	12960	12960	12960	12960	0
278	20250204	153200	615627140	12960	12960	12960	12960	0
279	20250204	153100	615627140	12960	12960	12960	12960	0
280	20250204	153000	615627140	12960	12960	12960	12960	1112
281	20250204	152900	601215620	13030	13030	13030	13030	0
282	20250204	152800	601215620	13030	13030	13030	13030	0
283	20250204	152700	601215620	13030	13030	13030	13030	0
284	20250204	152600	601215620	13030	13030	13030	13030	0
285	20250204	152500	601215620	13030	13030	13030	13030	0
286	20250204	152400	601215620	13030	13030	13030	13030	0
287	20250204	152300	601215620	13030	13030	13030	13030	0
288	20250204	152200	601215620	13030	13030	13030	13030	0
289	20250204	152100	601215620	13030	13030	13030	13030	0
290	20250204	152000	601215620	13030	13030	13030	13030	0
291	20250204	151900	601215620	13030	13030	13030	13000	65
292	20250204	151800	600369830	13020	13020	13020	13020	28
293	20250204	151700	600005270	13020	13030	13030	13020	34
294	20250204	151600	599562440	13020	13020	13030	13020	123
295	20250204	151500	597960770	13030	13040	13040	13030	9
296	20250204	151400	597843440	13040	13030	13040	13030	26
297	20250204	151300	597504520	13050	13030	13050	13030	15
298	20250204	151200	597308930	13030	13030	13030	13020	70
299	20250204	151100	596397340	13040	13040	13040	13020	162
300	20250204	151000	594287390	13040	13020	13040	13020	56
301	20250204	150900	593558010	13050	13050	13050	13050	5
302	20250204	150800	593492760	13050	13050	13050	13020	4
303	20250204	150700	593440620	13050	13020	13050	13020	7
304	20250204	150600	593349300	13050	13030	13050	13020	351
305	20250204	150500	588777840	13030	13050	13050	13020	370
306	20250204	150400	583957780	13050	13050	13050	13050	10
307	20250204	150300	583827280	13050	13050	13050	13050	1
308	20250204	150200	583814230	13040	13040	13050	13040	21
309	20250204	150100	583540270	13040	13040	13060	13040	6
310	20250204	150000	583462010	13060	13050	13060	13040	14
311	20250204	145900	583279330	13040	13050	13060	13040	71
312	20250204	145800	582352810	13040	13050	13050	13040	31
313	20250204	145700	581948270	13050	13050	13060	13040	63
314	20250204	145600	581126230	13040	13060	13060	13040	92
315	20250204	145500	579925550	13050	13060	13060	13050	64
316	20250204	145400	579089760	13060	13060	13060	13050	89
317	20250204	145300	577927690	13060	13060	13060	13040	49
318	20250204	145200	577287950	13060	13050	13060	13050	100
319	20250204	145100	575982660	13060	13060	13060	13050	88
320	20250204	145000	574833840	13060	13050	13060	13050	69
321	20250204	144900	573933150	13050	13050	13060	13040	78
322	20250204	144800	572914990	13040	13060	13060	13040	42
323	20250204	144700	572366960	13050	13060	13060	13050	131
324	20250204	144600	570656720	13060	13060	13060	13050	42
325	20250204	144500	570108220	13060	13060	13060	13050	23
326	20250204	144400	569807850	13060	13060	13060	13050	51
327	20250204	144300	569142010	13060	13060	13060	13040	30
328	20250204	144200	568750270	13060	13060	13060	13040	35
329	20250204	144100	568293190	13060	13060	13060	13040	150
330	20250204	144000	566335740	13050	13050	13060	13030	138
331	20250204	143900	564534730	13050	13050	13050	13040	33
332	20250204	143800	564104090	13050	13030	13060	13030	1356
333	20250204	143700	546416760	13030	13000	13030	13000	372
334	20250204	143600	541572770	13010	13010	13010	13000	43
335	20250204	143500	541013350	13010	13000	13010	13000	37
336	20250204	143400	540532090	13000	13000	13010	12990	166
337	20250204	143300	538373950	13000	13000	13000	13000	32
338	20250204	143200	537957950	13000	12990	13000	12990	29
339	20250204	143100	537580960	13000	12980	13000	12980	361
340	20250204	143000	532888750	12990	12980	12990	12980	29
341	20250204	142900	532512120	12980	12980	12980	12980	48
342	20250204	142800	531889080	12980	12960	12980	12960	48
343	20250204	142700	531266370	12970	12970	12970	12970	13
344	20250204	142600	531097760	12960	12950	12960	12950	21
345	20250204	142500	530825610	12950	12950	12960	12950	19
346	20250204	142400	530579400	12950	12940	12960	12940	29
347	20250204	142300	530203750	12940	12940	12940	12940	2
348	20250204	142200	530177870	12930	12950	12950	12930	288
349	20250204	142100	526452520	12960	12980	12980	12960	402
350	20250204	142000	521239520	12980	12970	12980	12970	14
351	20250204	141900	521057840	12970	12980	12980	12970	13
352	20250204	141800	520889130	12990	12970	12990	12970	58
353	20250204	141700	520136260	12970	12970	12970	12970	4
354	20250204	141600	520084380	12980	12980	12980	12980	0
355	20250204	141500	520084380	12980	12980	12990	12970	89
356	20250204	141400	518928730	12970	12980	12980	12970	9
357	20250204	141300	518811990	12970	12970	12980	12970	25
358	20250204	141200	518487620	12970	12980	12980	12970	56
359	20250204	141100	517760800	12970	12970	12970	12970	4
360	20250204	141000	517708920	12980	12980	12980	12970	63
361	20250204	140900	516891190	12980	12980	12980	12980	42
362	20250204	140800	516346030	12970	12980	12980	12970	60
363	20250204	140700	515567240	12980	12990	12990	12980	9
364	20250204	140600	515450410	13020	13000	13020	12980	24
365	20250204	140500	515138230	13010	13000	13030	12970	766
366	20250204	140400	505186350	13010	13000	13010	13000	205
367	20250204	140300	502521130	13020	13010	13030	13000	338
368	20250204	140200	498124010	13010	13030	13030	13010	47
369	20250204	140100	497512150	13030	13030	13030	13030	9
370	20250204	140000	497394880	13030	13040	13040	13010	1070
371	20250204	135900	483470030	13040	13030	13040	13030	32
372	20250204	135800	483052780	13040	13040	13040	13040	1
373	20250204	135700	483039740	13030	13040	13040	13030	8
374	20250204	135600	482935490	13040	13040	13040	13040	0
375	20250204	135500	482935490	13040	13030	13050	13030	175
376	20250204	135400	480654990	13040	13030	13040	13030	6
377	20250204	135300	480576780	13030	13040	13040	13030	60
378	20250204	135200	479794390	13040	13040	13040	13040	6
379	20250204	135100	479716150	13040	13030	13040	13030	3
380	20250204	135000	479677050	13040	13040	13040	13030	46
381	20250204	134900	479077250	13030	13030	13040	13030	5
382	20250204	134800	479012090	13030	13040	13040	13030	6
383	20250204	134700	478933860	13030	13040	13040	13030	58
384	20250204	134600	478177600	13030	13030	13030	13030	3
385	20250204	134500	478138510	13030	13030	13030	13030	6
386	20250204	134400	478060330	13030	13030	13030	13030	2
387	20250204	134300	478034270	13040	13020	13040	13020	5
388	20250204	134200	477969150	13040	13020	13040	13020	231
389	20250204	134100	474960950	13040	13020	13040	13010	274
390	20250204	134000	471395530	13030	13020	13030	13020	54
391	20250204	133900	470691960	13020	13020	13020	13020	2
392	20250204	133800	470665920	13020	13020	13020	13020	4
393	20250204	133700	470613840	13030	13020	13030	13020	44
394	20250204	133600	470040540	13030	13030	13030	13030	5
395	20250204	133500	469975390	13030	13040	13040	13030	9
396	20250204	133400	469858080	13040	13030	13040	13030	44
397	20250204	133300	469284740	13020	13030	13040	13020	25
398	20250204	133200	468958960	13040	13030	13040	13030	33
399	20250204	133100	468528960	13030	13030	13030	13030	12
400	20250204	133000	468372600	13020	13030	13030	13020	11
401	20250204	132900	468229320	13030	13030	13030	13030	0
402	20250204	132800	468229320	13030	13050	13050	13030	64
403	20250204	132700	467394810	13040	13050	13050	13040	14
404	20250204	132600	467212160	13050	13050	13050	13050	0
405	20250204	132500	467212160	13050	13050	13050	13040	20
406	20250204	132400	466951170	13050	13050	13050	13030	55
407	20250204	132300	466233550	13050	13030	13050	13030	96
408	20250204	132200	464981350	13030	13030	13030	13030	4
409	20250204	132100	464929230	13030	13030	13030	13030	5
410	20250204	132000	464864080	13020	13030	13030	13020	5
411	20250204	131900	464798970	13030	13030	13050	13030	75
412	20250204	131800	463821240	13030	13020	13030	13020	80
413	20250204	131700	462778900	13050	13050	13050	13030	11
414	20250204	131600	462635470	13030	13040	13040	13030	11
415	20250204	131500	462492040	13040	13040	13040	13030	88
416	20250204	131400	461344530	13040	13040	13040	13040	3
417	20250204	131300	461305410	13040	13040	13040	13040	3
418	20250204	131200	461266290	13050	13040	13050	13030	29
419	20250204	131100	460887890	13040	13050	13050	13040	53
420	20250204	131000	460196370	13040	13040	13040	13040	4
421	20250204	130900	460144210	13050	13050	13050	13050	54
422	20250204	130800	459439510	13050	13050	13060	13050	37
423	20250204	130700	458956400	13050	13050	13050	13050	0
424	20250204	130600	458956400	13050	13050	13060	13050	10
425	20250204	130500	458825890	13060	13050	13060	13050	233
426	20250204	130400	455784900	13060	13050	13060	13050	53
427	20250204	130300	455092760	13050	13050	13050	13050	12
428	20250204	130200	454936160	13060	13060	13060	13060	50
429	20250204	130100	454283160	13060	13050	13060	13050	49
430	20250204	130000	453643330	13050	13050	13050	13050	3
431	20250204	125900	453604180	13060	13060	13060	13060	0
432	20250204	125800	453604180	13060	13050	13060	13050	19
433	20250204	125700	453356070	13060	13060	13060	13040	10
434	20250204	125600	453225530	13050	13060	13060	13050	59
435	20250204	125500	452455030	13050	13050	13060	13040	19
436	20250204	125400	452207000	13060	13040	13060	13030	255
437	20250204	125300	448879750	13050	13040	13050	13040	37
438	20250204	125200	448396910	13050	13050	13050	13050	1
439	20250204	125100	448383860	13050	13040	13050	13040	65
440	20250204	125000	447535680	13050	13050	13050	13050	49
441	20250204	124900	446896230	13050	13030	13050	13030	13
442	20250204	124800	446726640	13030	13050	13050	13030	12
443	20250204	124700	446570060	13050	13050	13050	13050	44
444	20250204	124600	445995860	13050	13050	13060	13030	7
445	20250204	124500	445904570	13040	13040	13050	13030	679
446	20250204	124400	437043750	13040	13040	13040	13040	10
447	20250204	124300	436913350	13040	13030	13040	13020	79
448	20250204	124200	435883270	13020	13040	13040	13020	22
449	20250204	124100	435596450	13040	13030	13040	13030	18
450	20250204	124000	435361750	13030	13040	13050	13020	33
451	20250204	123900	434931950	13050	13050	13050	13040	265
452	20250204	123800	431475950	13040	13040	13040	13040	0
453	20250204	123700	431475950	13040	13050	13050	13040	49
454	20250204	123600	430836550	13050	13040	13050	13040	191
455	20250204	123500	428344010	13040	13030	13040	13030	1247
456	20250204	123400	412094050	13030	13010	13030	13010	35
457	20250204	123300	411638100	13010	13010	13010	13010	0
458	20250204	123200	411638100	13010	13010	13030	13010	6
459	20250204	123100	411560020	13010	13030	13030	13010	74
460	20250204	123000	410596250	13030	13030	13030	13030	1
461	20250204	122900	410583220	13030	13030	13030	13010	641
462	20250204	122800	402236090	13040	13040	13040	13040	139
463	20250204	122700	400423530	13030	13020	13040	13020	50
464	20250204	122600	399771960	13020	13030	13030	13020	2
465	20250204	122500	399745910	13040	13030	13040	13020	34
466	20250204	122400	399303110	13040	13030	13040	13030	54
467	20250204	122300	398598980	13030	13040	13040	13030	2
468	20250204	122200	398572910	13040	13040	13040	13040	70
469	20250204	122100	397660110	13040	13040	13040	13040	33
470	20250204	122000	397229790	13050	13040	13050	13030	101
471	20250204	121900	395912110	13040	13040	13040	13040	1
472	20250204	121800	395899070	13040	13040	13050	13040	104
473	20250204	121700	394542900	13030	13030	13030	13030	1
474	20250204	121600	394529870	13040	13040	13050	13040	135
475	20250204	121500	392769460	13040	13040	13040	13040	1
476	20250204	121400	392756420	13030	13030	13030	13030	1
477	20250204	121300	392743390	13050	13050	13050	13040	5
478	20250204	121200	392678150	13050	13040	13050	13040	74
479	20250204	121100	391713060	13030	13040	13050	13030	41
480	20250204	121000	391178210	13050	13040	13050	13030	13
481	20250204	120900	391008620	13050	13060	13060	13040	151
482	20250204	120800	389038110	13060	13060	13060	13060	0
483	20250204	120700	389038110	13060	13060	13060	13060	1
484	20250204	120600	389025050	13050	13050	13050	13050	1
485	20250204	120500	389012000	13050	13060	13060	13050	129
486	20250204	120400	387328500	13070	13070	13070	13070	39
487	20250204	120300	386818770	13070	13080	13080	13070	32
488	20250204	120200	386400230	13080	13070	13080	13070	38
489	20250204	120100	385903560	13060	13060	13060	13060	1
490	20250204	120000	385890500	13060	13060	13060	13060	24
491	20250204	115900	385577060	13070	13060	13070	13060	101
492	20250204	115800	384257000	13070	13050	13070	13050	4
493	20250204	115700	384204770	13050	13060	13060	13050	68
494	20250204	115600	383316870	13070	13070	13070	13060	169
495	20250204	115500	381109020	13060	13060	13060	13060	2
496	20250204	115400	381082900	13060	13060	13060	13060	1
497	20250204	115300	381069840	13070	13070	13070	13070	98
498	20250204	115200	379788980	13060	13060	13060	13060	11
499	20250204	115100	379645320	13060	13060	13070	13060	3
500	20250204	115000	379606130	13060	13060	13060	13060	4
501	20250204	114900	379553890	13060	13050	13060	13050	57
502	20250204	114800	378809480	13050	13050	13050	13050	0
503	20250204	114700	378809480	13050	13050	13050	13050	2
504	20250204	114600	378783380	13050	13050	13060	13050	53
505	20250204	114500	378091450	13050	13050	13050	13050	12
506	20250204	114400	377934850	13060	13060	13060	13060	1
507	20250204	114300	377921790	13060	13070	13070	13050	42
508	20250204	114200	377373270	13060	13070	13080	13050	97
509	20250204	114100	376105660	13070	13070	13070	13070	2
510	20250204	114000	376079520	13070	13050	13080	13050	58
511	20250204	113900	375321330	13050	13050	13050	13050	5
512	20250204	113800	375256080	13060	13070	13070	13060	2
513	20250204	113700	375229950	13060	13070	13080	13060	100
514	20250204	113600	373922670	13070	13070	13070	13070	54
515	20250204	113500	373216890	13080	13080	13080	13080	1
516	20250204	113400	373203810	13070	13070	13080	13070	171
517	20250204	113300	370967750	13080	13070	13080	13070	39
518	20250204	113200	370458010	13070	13070	13080	13060	6
519	20250204	113100	370379600	13070	13070	13070	13060	59
520	20250204	113000	369608480	13070	13070	13080	13060	120
521	20250204	112900	368039690	13070	13070	13070	13070	3
522	20250204	112800	368000480	13070	13070	13070	13070	1
523	20250204	112700	367987410	13070	13070	13070	13070	9
524	20250204	112600	367869780	13070	13040	13070	13040	222
525	20250204	112500	364972650	13050	13050	13050	13050	0
526	20250204	112400	364972650	13050	13050	13050	13040	236
527	20250204	112300	361892860	13050	13040	13050	13040	22
528	20250204	112200	361605970	13050	13040	13050	13040	9
529	20250204	112100	361488530	13050	13030	13050	13030	48
530	20250204	112000	360862630	13010	13050	13050	13010	385
531	20250204	111900	355843470	13060	13070	13070	13060	434
532	20250204	111800	350175090	13070	13060	13070	13060	23
533	20250204	111700	349874550	13060	13070	13080	13060	79
534	20250204	111600	348841850	13070	13070	13070	13070	49
535	20250204	111500	348201420	13070	13080	13080	13070	45
536	20250204	111400	347612870	13060	13060	13060	13060	2
537	20250204	111300	347586750	13080	13070	13080	13070	180
538	20250204	111200	345233350	13070	13060	13070	13060	3
539	20250204	111100	345194150	13080	13080	13080	13080	350
540	20250204	111000	340616150	13060	13060	13060	13060	3
541	20250204	110900	340576970	13080	13080	13080	13070	175
542	20250204	110800	338288980	13070	13080	13080	13070	31
543	20250204	110700	337883800	13080	13060	13080	13060	123
544	20250204	110600	336275510	13060	13060	13060	13060	1
545	20250204	110500	336262450	13060	13060	13060	13050	28
546	20250204	110400	335896790	13070	13070	13070	13070	59
547	20250204	110300	335125660	13070	13060	13070	13060	53
548	20250204	110200	334433160	13070	13070	13070	13070	50
549	20250204	110100	333779660	13070	13070	13070	13070	47
550	20250204	110000	333165370	13060	13060	13060	13060	6
551	20250204	105900	333087010	13070	13060	13070	13060	372
552	20250204	105800	328227740	13070	13070	13070	13060	101
553	20250204	105700	326907680	13060	13070	13070	13060	10
554	20250204	105600	326776990	13080	13070	13080	13070	322
555	20250204	105500	322568230	13070	13050	13070	13050	70
556	20250204	105400	321653390	13070	13060	13070	13060	31
557	20250204	105300	321248520	13060	13050	13080	13050	701
558	20250204	105200	312090270	13050	13040	13050	13040	178
559	20250204	105100	309767420	13040	13020	13040	13020	32
560	20250204	105000	309350380	13040	13040	13040	13030	142
561	20250204	104900	307498850	13030	13030	13030	13030	4
562	20250204	104800	307446730	13050	13050	13050	13050	1
563	20250204	104700	307433680	13060	13050	13060	13040	116
564	20250204	104600	305918840	13060	13050	13060	13050	43
565	20250204	104500	305357270	13060	13040	13060	13040	126
566	20250204	104400	303712970	13050	13050	13050	13050	22
567	20250204	104300	303425870	13050	13040	13050	13030	528
568	20250204	104200	296539460	13030	13030	13030	13030	5
569	20250204	104100	296474310	13030	13030	13030	13030	38
570	20250204	104000	295979170	13030	13030	13030	13030	39
571	20250204	103900	295471000	13030	13020	13030	13020	20
572	20250204	103800	295210410	13030	13040	13040	13030	57
573	20250204	103700	294467690	13040	13030	13040	13000	650
574	20250204	103600	286012970	13040	13030	13040	13030	6
575	20250204	103500	285934780	13030	13030	13040	13030	93
576	20250204	103400	284722860	13030	13020	13030	13020	40
577	20250204	103300	284201680	13020	13020	13020	13020	2
578	20250204	103200	284175640	13020	13020	13030	13020	73
579	20250204	103100	283224620	13020	13020	13020	13020	6
580	20250204	103000	283146500	13010	13010	13010	13010	100
581	20250204	102900	281845500	13020	13020	13040	13020	243
582	20250204	102800	278679640	13030	13010	13030	13000	480
583	20250204	102700	272437810	13020	13020	13020	13020	45
584	20250204	102600	271851910	13020	13020	13020	13020	94
585	20250204	102500	270628030	13010	13020	13020	13010	533
586	20250204	102400	263693370	13030	13020	13030	13020	51
587	20250204	102300	263028880	13020	13020	13020	13020	701
588	20250204	102200	253901860	13020	13020	13020	13020	27
589	20250204	102100	253550320	13020	13010	13020	13010	43
590	20250204	102000	252990880	13020	13010	13020	13000	69
591	20250204	101900	252093180	13020	13030	13030	13010	82
592	20250204	101800	251024770	13040	12990	13040	12990	2061
593	20250204	101700	224215960	12990	12990	12990	12990	241
594	20250204	101600	221085370	12990	12990	12990	12990	267
595	20250204	101500	217617040	12990	12990	13000	12990	155
596	20250204	101400	215603400	13000	13000	13000	13000	1
597	20250204	101300	215590400	12990	12990	12990	12990	101
598	20250204	101200	214278410	12990	12990	12990	12990	363
599	20250204	101100	209563040	12980	12980	12980	12980	0
600	20250204	101000	209563040	12980	12980	12980	12980	3
601	20250204	100900	209524100	12980	12990	12990	12980	2
602	20250204	100800	209498130	12990	12980	12990	12980	34
603	20250204	100700	209056480	12990	12980	12990	12980	216
604	20250204	100600	206252040	12980	12990	12990	12980	44
605	20250204	100500	205680580	12990	12990	12990	12990	105
606	20250204	100400	204316630	12980	12980	12980	12980	2
607	20250204	100300	204290670	12990	12990	12990	12990	0
608	20250204	100200	204290670	12990	12990	12990	12990	45
609	20250204	100100	203706120	13000	12990	13000	12990	115
610	20250204	100000	202212250	12990	12990	13000	12980	99
611	20250204	095900	200925940	12980	12980	13010	12970	1245
612	20250204	095800	184749880	13000	12980	13000	12980	339
613	20250204	095700	180347810	12990	12970	13000	12970	980
614	20250204	095600	167622610	12960	12960	12970	12960	202
615	20250204	095500	165003790	12980	12970	12980	12970	703
616	20250204	095400	155879040	12970	12970	12970	12970	23
617	20250204	095300	155580730	12980	12970	12990	12970	363
618	20250204	095200	150871230	12960	12910	12970	12910	2176
619	20250204	095100	122715880	12920	12920	12920	12910	664
620	20250204	095000	114143400	12920	12920	12930	12920	82
621	20250204	094900	113083660	12920	12920	12920	12920	88
622	20250204	094800	111946700	12930	12930	12930	12930	2
623	20250204	094700	111920840	12930	12930	12930	12930	12
624	20250204	094600	111765680	12940	12920	12940	12920	262
625	20250204	094500	108377850	12930	12930	12930	12930	110
626	20250204	094400	106955550	12930	12930	12930	12930	173
627	20250204	094300	104718660	12930	12930	12930	12930	112
628	20250204	094200	103270500	12940	12930	12940	12930	218
629	20250204	094100	100449590	12940	12930	12940	12930	228
630	20250204	094000	97501540	12920	12920	12920	12920	102
631	20250204	093900	96183700	12920	12920	12920	12920	135
632	20250204	093800	94439500	12930	12880	12930	12880	2259
633	20250204	093700	65291750	12880	12900	12900	12870	928
634	20250204	093600	53347160	12900	12900	12900	12900	67
635	20250204	093500	52482860	12900	12900	12900	12900	19
636	20250204	093400	52237760	12900	12900	12900	12900	4
637	20250204	093300	52186160	12890	12900	12900	12890	24
638	20250204	093200	51876760	12890	12870	12890	12870	554
639	20250204	093100	44746140	12870	12840	12870	12840	40
640	20250204	093000	44231920	12840	12820	12840	12820	5
641	20250204	092900	44167780	12830	12820	12830	12820	73
642	20250204	092800	43231910	12820	12820	12820	12810	27
643	20250204	092700	42885780	12830	12830	12830	12830	0
644	20250204	092600	42885780	12830	12830	12830	12830	0
645	20250204	092500	42885780	12830	12820	12830	12820	64
646	20250204	092400	42065280	12840	12840	12840	12840	0
647	20250204	092300	42065280	12840	12840	12840	12830	10
648	20250204	092200	41936890	12840	12840	12840	12840	10
649	20250204	092100	41808490	12840	12850	12850	12840	57
650	20250204	092000	41076540	12840	12830	12840	12830	43
651	20250204	091900	40524430	12840	12850	12850	12840	28
652	20250204	091800	40164650	12860	12860	12860	12860	0
653	20250204	091700	40164650	12860	12860	12860	12860	0
654	20250204	091600	40164650	12860	12870	12870	12860	2
655	20250204	091500	40138920	12850	12880	12880	12830	181
656	20250204	091400	37811300	12890	12870	12900	12870	314
657	20250204	091300	33765270	12860	12830	12860	12830	23
658	20250204	091200	33469740	12850	12850	12850	12850	3
659	20250204	091100	33431190	12870	12860	12870	12860	12
660	20250204	091000	33276860	12860	12820	12860	12820	12
661	20250204	090900	33122670	12820	12840	12840	12820	109
662	20250204	090800	31724650	12850	12860	12860	12840	106
663	20250204	090700	30363500	12850	12850	12850	12850	21
664	20250204	090600	30093650	12870	12870	12870	12870	0
665	20250204	090500	30093650	12870	12870	12870	12850	4
666	20250204	090400	30042210	12900	12900	12910	12900	223
667	20250204	090300	27165500	12910	12890	12910	12890	875
668	20250204	090200	15879540	12850	12850	12850	12850	0
669	20250204	090100	15879540	12850	12840	12900	12840	647
670	20250204	090000	7563790	12850	12720	12850	12720	593