KissMeData/123860/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201500	507982160	19980	19980	19980	19980	145
3	20250204	201400	507982160	19980	19980	19980	19980	0
4	20250204	201300	507982160	19980	19980	19980	19980	0
5	20250204	201200	507982160	19980	19980	19980	19980	0
6	20250204	201100	507982160	19980	19980	19980	19980	0
7	20250204	201000	507982160	19980	19980	19980	19980	0
8	20250204	200900	507982160	19980	19980	19980	19980	0
9	20250204	200800	507982160	19980	19980	19980	19980	0
10	20250204	200700	507982160	19980	19980	19980	19980	0
11	20250204	200600	507982160	19980	19980	19980	19980	0
12	20250204	200500	507982160	19980	19980	19980	19980	0
13	20250204	200400	507982160	19980	19980	19980	19980	0
14	20250204	200300	507982160	19980	19980	19980	19980	0
15	20250204	200200	507982160	19980	19980	19980	19980	0
16	20250204	200100	507982160	19980	19980	19980	19980	0
17	20250204	200000	507982160	19980	19980	19980	19980	0
18	20250204	195900	507982160	19980	19980	19980	19980	0
19	20250204	195800	507982160	19980	19980	19980	19980	0
20	20250204	195700	507982160	19980	19980	19980	19980	0
21	20250204	195600	507982160	19980	19980	19980	19980	0
22	20250204	195500	507982160	19980	19980	19980	19980	0
23	20250204	195400	507982160	19980	19980	19980	19980	0
24	20250204	195300	507982160	19980	19980	19980	19980	0
25	20250204	195200	507982160	19980	19980	19980	19980	0
26	20250204	195100	507982160	19980	19980	19980	19980	0
27	20250204	195000	507982160	19980	19980	19980	19980	0
28	20250204	194900	507982160	19980	19980	19980	19980	0
29	20250204	194800	507982160	19980	19980	19980	19980	0
30	20250204	194700	507982160	19980	19980	19980	19980	0
31	20250204	194600	507982160	19980	19980	19980	19980	0
32	20250204	194500	507982160	19980	19980	19980	19980	145
33	20250204	194400	507982160	19980	19980	19980	19980	0
34	20250204	194300	507982160	19980	19980	19980	19980	0
35	20250204	194200	507982160	19980	19980	19980	19980	0
36	20250204	194100	507982160	19980	19980	19980	19980	0
37	20250204	194000	507982160	19980	19980	19980	19980	0
38	20250204	193900	507982160	19980	19980	19980	19980	0
39	20250204	193800	507982160	19980	19980	19980	19980	0
40	20250204	193700	507982160	19980	19980	19980	19980	0
41	20250204	193600	507982160	19980	19980	19980	19980	0
42	20250204	193500	507982160	19980	19980	19980	19980	0
43	20250204	193400	507982160	19980	19980	19980	19980	0
44	20250204	193300	507982160	19980	19980	19980	19980	0
45	20250204	193200	507982160	19980	19980	19980	19980	0
46	20250204	193100	507982160	19980	19980	19980	19980	0
47	20250204	193000	507982160	19980	19980	19980	19980	0
48	20250204	192900	507982160	19980	19980	19980	19980	0
49	20250204	192800	507982160	19980	19980	19980	19980	0
50	20250204	192700	507982160	19980	19980	19980	19980	0
51	20250204	192600	507982160	19980	19980	19980	19980	0
52	20250204	192500	507982160	19980	19980	19980	19980	0
53	20250204	192400	507982160	19980	19980	19980	19980	0
54	20250204	192300	507982160	19980	19980	19980	19980	0
55	20250204	192200	507982160	19980	19980	19980	19980	0
56	20250204	192100	507982160	19980	19980	19980	19980	0
57	20250204	192000	507982160	19980	19980	19980	19980	0
58	20250204	191900	507982160	19980	19980	19980	19980	0
59	20250204	191800	507982160	19980	19980	19980	19980	0
60	20250204	191700	507982160	19980	19980	19980	19980	0
61	20250204	191600	507982160	19980	19980	19980	19980	0
62	20250204	191500	507982160	19980	19980	19980	19980	145
63	20250204	191400	507982160	19980	19980	19980	19980	0
64	20250204	191300	507982160	19980	19980	19980	19980	0
65	20250204	191200	507982160	19980	19980	19980	19980	0
66	20250204	191100	507982160	19980	19980	19980	19980	0
67	20250204	191000	507982160	19980	19980	19980	19980	0
68	20250204	190900	507982160	19980	19980	19980	19980	0
69	20250204	190800	507982160	19980	19980	19980	19980	0
70	20250204	190700	507982160	19980	19980	19980	19980	0
71	20250204	190600	507982160	19980	19980	19980	19980	0
72	20250204	190500	507982160	19980	19980	19980	19980	0
73	20250204	190400	507982160	19980	19980	19980	19980	0
74	20250204	190300	507982160	19980	19980	19980	19980	0
75	20250204	190200	507982160	19980	19980	19980	19980	0
76	20250204	190100	507982160	19980	19980	19980	19980	0
77	20250204	190000	507982160	19980	19980	19980	19980	0
78	20250204	185900	507982160	19980	19980	19980	19980	0
79	20250204	185800	507982160	19980	19980	19980	19980	0
80	20250204	185700	507982160	19980	19980	19980	19980	0
81	20250204	185600	507982160	19980	19980	19980	19980	0
82	20250204	185500	507982160	19980	19980	19980	19980	0
83	20250204	185400	507982160	19980	19980	19980	19980	0
84	20250204	185300	507982160	19980	19980	19980	19980	0
85	20250204	185200	507982160	19980	19980	19980	19980	0
86	20250204	185100	507982160	19980	19980	19980	19980	0
87	20250204	185000	507982160	19980	19980	19980	19980	0
88	20250204	184900	507982160	19980	19980	19980	19980	0
89	20250204	184800	507982160	19980	19980	19980	19980	0
90	20250204	184700	507982160	19980	19980	19980	19980	0
91	20250204	184600	507982160	19980	19980	19980	19980	0
92	20250204	184500	507982160	19980	19980	19980	19980	145
93	20250204	184400	507982160	19980	19980	19980	19980	0
94	20250204	184300	507982160	19980	19980	19980	19980	0
95	20250204	184200	507982160	19980	19980	19980	19980	0
96	20250204	184100	507982160	19980	19980	19980	19980	0
97	20250204	184000	507982160	19980	19980	19980	19980	0
98	20250204	183900	507982160	19980	19980	19980	19980	0
99	20250204	183800	507982160	19980	19980	19980	19980	0
100	20250204	183700	507982160	19980	19980	19980	19980	0
101	20250204	183600	507982160	19980	19980	19980	19980	0
102	20250204	183500	507982160	19980	19980	19980	19980	0
103	20250204	183400	507982160	19980	19980	19980	19980	0
104	20250204	183300	507982160	19980	19980	19980	19980	0
105	20250204	183200	507982160	19980	19980	19980	19980	0
106	20250204	183100	507982160	19980	19980	19980	19980	0
107	20250204	183000	507982160	19980	19980	19980	19980	0
108	20250204	182900	507982160	19980	19980	19980	19980	0
109	20250204	182800	507982160	19980	19980	19980	19980	0
110	20250204	182700	507982160	19980	19980	19980	19980	0
111	20250204	182600	507982160	19980	19980	19980	19980	0
112	20250204	182500	507982160	19980	19980	19980	19980	0
113	20250204	182400	507982160	19980	19980	19980	19980	0
114	20250204	182300	507982160	19980	19980	19980	19980	0
115	20250204	182200	507982160	19980	19980	19980	19980	0
116	20250204	182100	507982160	19980	19980	19980	19980	0
117	20250204	182000	507982160	19980	19980	19980	19980	0
118	20250204	181900	507982160	19980	19980	19980	19980	0
119	20250204	181800	507982160	19980	19980	19980	19980	0
120	20250204	181700	507982160	19980	19980	19980	19980	0
121	20250204	181600	507982160	19980	19980	19980	19980	0
122	20250204	181500	507982160	19980	19980	19980	19980	145
123	20250204	181400	507982160	19980	19980	19980	19980	0
124	20250204	181300	507982160	19980	19980	19980	19980	0
125	20250204	181200	507982160	19980	19980	19980	19980	0
126	20250204	181100	507982160	19980	19980	19980	19980	0
127	20250204	181000	507982160	19980	19980	19980	19980	0
128	20250204	180900	507982160	19980	19980	19980	19980	0
129	20250204	180800	507982160	19980	19980	19980	19980	0
130	20250204	180700	507982160	19980	19980	19980	19980	0
131	20250204	180600	507982160	19980	19980	19980	19980	0
132	20250204	180500	507982160	19980	19980	19980	19980	0
133	20250204	180400	507982160	19980	19980	19980	19980	0
134	20250204	180300	507982160	19980	19980	19980	19980	0
135	20250204	180200	507982160	19980	19980	19980	19980	0
136	20250204	180100	507982160	19980	19980	19980	19980	0
137	20250204	180000	507982160	19980	19980	19980	19980	0
138	20250204	175900	507982160	19980	19980	19980	19980	0
139	20250204	175800	507982160	19980	19980	19980	19980	0
140	20250204	175700	507982160	19980	19980	19980	19980	0
141	20250204	175600	507982160	19980	19980	19980	19980	0
142	20250204	175500	507982160	19980	19980	19980	19980	0
143	20250204	175400	507982160	19980	19980	19980	19980	0
144	20250204	175300	507982160	19980	19980	19980	19980	0
145	20250204	175200	507982160	19980	19980	19980	19980	0
146	20250204	175100	507982160	19980	19980	19980	19980	0
147	20250204	175000	507982160	19980	19980	19980	19980	0
148	20250204	174900	507982160	19980	19980	19980	19980	0
149	20250204	174800	507982160	19980	19980	19980	19980	0
150	20250204	174700	507982160	19980	19980	19980	19980	0
151	20250204	174600	507982160	19980	19980	19980	19980	0
152	20250204	174500	507982160	19980	19980	19980	19980	145
153	20250204	174400	507982160	19980	19980	19980	19980	0
154	20250204	174300	507982160	19980	19980	19980	19980	0
155	20250204	174200	507982160	19980	19980	19980	19980	0
156	20250204	174100	507982160	19980	19980	19980	19980	0
157	20250204	174000	507982160	19980	19980	19980	19980	0
158	20250204	173900	507982160	19980	19980	19980	19980	0
159	20250204	173800	507982160	19980	19980	19980	19980	0
160	20250204	173700	507982160	19980	19980	19980	19980	0
161	20250204	173600	507982160	19980	19980	19980	19980	0
162	20250204	173500	507982160	19980	19980	19980	19980	0
163	20250204	173400	507982160	19980	19980	19980	19980	0
164	20250204	173300	507982160	19980	19980	19980	19980	0
165	20250204	173200	507982160	19980	19980	19980	19980	0
166	20250204	173100	507982160	19980	19980	19980	19980	0
167	20250204	173000	507982160	19980	19980	19980	19980	0
168	20250204	172900	507982160	19980	19980	19980	19980	0
169	20250204	172800	507982160	19980	19980	19980	19980	0
170	20250204	172700	507982160	19980	19980	19980	19980	0
171	20250204	172600	507982160	19980	19980	19980	19980	0
172	20250204	172500	507982160	19980	19980	19980	19980	0
173	20250204	172400	507982160	19980	19980	19980	19980	0
174	20250204	172300	507982160	19980	19980	19980	19980	0
175	20250204	172200	507982160	19980	19980	19980	19980	0
176	20250204	172100	507982160	19980	19980	19980	19980	0
177	20250204	172000	507982160	19980	19980	19980	19980	0
178	20250204	171900	507982160	19980	19980	19980	19980	0
179	20250204	171800	507982160	19980	19980	19980	19980	0
180	20250204	171700	507982160	19980	19980	19980	19980	0
181	20250204	171600	507982160	19980	19980	19980	19980	0
182	20250204	171500	507982160	19980	19980	19980	19980	145
183	20250204	171400	507982160	19980	19980	19980	19980	0
184	20250204	171300	507982160	19980	19980	19980	19980	0
185	20250204	171200	507982160	19980	19980	19980	19980	0
186	20250204	171100	507982160	19980	19980	19980	19980	0
187	20250204	171000	507982160	19980	19980	19980	19980	0
188	20250204	170900	507982160	19980	19980	19980	19980	0
189	20250204	170800	507982160	19980	19980	19980	19980	0
190	20250204	170700	507982160	19980	19980	19980	19980	0
191	20250204	170600	507982160	19980	19980	19980	19980	0
192	20250204	170500	507982160	19980	19980	19980	19980	0
193	20250204	170400	507982160	19980	19980	19980	19980	0
194	20250204	170300	507982160	19980	19980	19980	19980	0
195	20250204	170200	507982160	19980	19980	19980	19980	0
196	20250204	170100	507982160	19980	19980	19980	19980	0
197	20250204	170000	507982160	19980	19980	19980	19980	0
198	20250204	165900	507982160	19980	19980	19980	19980	0
199	20250204	165800	507982160	19980	19980	19980	19980	0
200	20250204	165700	507982160	19980	19980	19980	19980	0
201	20250204	165600	507982160	19980	19980	19980	19980	0
202	20250204	165500	507982160	19980	19980	19980	19980	0
203	20250204	165400	507982160	19980	19980	19980	19980	0
204	20250204	165300	507982160	19980	19980	19980	19980	0
205	20250204	165200	507982160	19980	19980	19980	19980	0
206	20250204	165100	507982160	19980	19980	19980	19980	0
207	20250204	165000	507982160	19980	19980	19980	19980	0
208	20250204	164900	507982160	19980	19980	19980	19980	0
209	20250204	164800	507982160	19980	19980	19980	19980	0
210	20250204	164700	507982160	19980	19980	19980	19980	0
211	20250204	164600	507982160	19980	19980	19980	19980	0
212	20250204	164500	507982160	19980	19980	19980	19980	145
213	20250204	164400	507982160	19980	19980	19980	19980	0
214	20250204	164300	507982160	19980	19980	19980	19980	0
215	20250204	164200	507982160	19980	19980	19980	19980	0
216	20250204	164100	507982160	19980	19980	19980	19980	0
217	20250204	164000	507982160	19980	19980	19980	19980	0
218	20250204	163900	507982160	19980	19980	19980	19980	0
219	20250204	163800	507982160	19980	19980	19980	19980	0
220	20250204	163700	507982160	19980	19980	19980	19980	0
221	20250204	163600	507982160	19980	19980	19980	19980	0
222	20250204	163500	507982160	19980	19980	19980	19980	0
223	20250204	163400	507982160	19980	19980	19980	19980	0
224	20250204	163300	507982160	19980	19980	19980	19980	0
225	20250204	163200	507982160	19980	19980	19980	19980	0
226	20250204	163100	507982160	19980	19980	19980	19980	0
227	20250204	163000	507982160	19980	19980	19980	19980	0
228	20250204	162900	507982160	19980	19980	19980	19980	0
229	20250204	162800	507982160	19980	19980	19980	19980	0
230	20250204	162700	507982160	19980	19980	19980	19980	0
231	20250204	162600	507982160	19980	19980	19980	19980	0
232	20250204	162500	507982160	19980	19980	19980	19980	0
233	20250204	162400	507982160	19980	19980	19980	19980	0
234	20250204	162300	507982160	19980	19980	19980	19980	0
235	20250204	162200	507982160	19980	19980	19980	19980	0
236	20250204	162100	507982160	19980	19980	19980	19980	0
237	20250204	162000	507982160	19980	19980	19980	19980	0
238	20250204	161900	507982160	19980	19980	19980	19980	0
239	20250204	161800	507982160	19980	19980	19980	19980	0
240	20250204	161700	507982160	19980	19980	19980	19980	0
241	20250204	161600	507982160	19980	19980	19980	19980	0
242	20250204	161500	507982160	19980	19980	19980	19980	145
243	20250204	161400	507982160	19980	19980	19980	19980	0
244	20250204	161300	507982160	19980	19980	19980	19980	0
245	20250204	161200	507982160	19980	19980	19980	19980	0
246	20250204	161100	507982160	19980	19980	19980	19980	0
247	20250204	161000	507982160	19980	19980	19980	19980	0
248	20250204	160900	507982160	19980	19980	19980	19980	0
249	20250204	160800	507982160	19980	19980	19980	19980	0
250	20250204	160700	507982160	19980	19980	19980	19980	0
251	20250204	160600	507982160	19980	19980	19980	19980	0
252	20250204	160500	507982160	19980	19980	19980	19980	0
253	20250204	160400	507982160	19980	19980	19980	19980	0
254	20250204	160300	507982160	19980	19980	19980	19980	0
255	20250204	160200	507982160	19980	19980	19980	19980	0
256	20250204	160100	507982160	19980	19980	19980	19980	0
257	20250204	160000	507982160	19980	19980	19980	19980	0
258	20250204	155900	507982160	19980	19980	19980	19980	0
259	20250204	155800	507982160	19980	19980	19980	19980	0
260	20250204	155700	507982160	19980	19980	19980	19980	0
261	20250204	155600	507982160	19980	19980	19980	19980	0
262	20250204	155500	507982160	19980	19980	19980	19980	0
263	20250204	155400	507982160	19980	19980	19980	19980	0
264	20250204	155300	507982160	19980	19980	19980	19980	0
265	20250204	155200	507982160	19980	19980	19980	19980	0
266	20250204	155100	507982160	19980	19980	19980	19980	0
267	20250204	155000	507982160	19980	19980	19980	19980	0
268	20250204	154900	507982160	19980	19980	19980	19980	0
269	20250204	154800	507982160	19980	19980	19980	19980	0
270	20250204	154700	507982160	19980	19980	19980	19980	0
271	20250204	154600	507982160	19980	19980	19980	19980	0
272	20250204	154500	507982160	19980	19980	19980	19980	145
273	20250204	154400	507982160	19980	19980	19980	19980	0
274	20250204	154300	507982160	19980	19980	19980	19980	0
275	20250204	154200	507982160	19980	19980	19980	19980	0
276	20250204	154100	507982160	19980	19980	19980	19980	0
277	20250204	154000	507982160	19980	19980	19980	19980	0
278	20250204	153900	507982160	19980	19980	19980	19980	0
279	20250204	153800	507982160	19980	19980	19980	19980	0
280	20250204	153700	507982160	19980	19980	19980	19980	0
281	20250204	153600	507982160	19980	19980	19980	19980	0
282	20250204	153500	507982160	19980	19980	19980	19980	0
283	20250204	153400	507982160	19980	19980	19980	19980	0
284	20250204	153300	507982160	19980	19980	19980	19980	0
285	20250204	153200	507982160	19980	19980	19980	19980	0
286	20250204	153100	507982160	19980	19980	19980	19980	0
287	20250204	153000	507982160	19980	19980	19980	19980	145
288	20250204	152900	505085060	19950	19950	19950	19950	0
289	20250204	152800	505085060	19950	19950	19950	19950	0
290	20250204	152700	505085060	19950	19950	19950	19950	0
291	20250204	152600	505085060	19950	19950	19950	19950	0
292	20250204	152500	505085060	19950	19950	19950	19950	0
293	20250204	152400	505085060	19950	19950	19950	19950	0
294	20250204	152300	505085060	19950	19950	19950	19950	0
295	20250204	152200	505085060	19950	19950	19950	19950	0
296	20250204	152100	505085060	19950	19950	19950	19950	0
297	20250204	152000	505085060	19950	19950	19950	19950	0
298	20250204	151900	505085060	19950	19980	20000	19950	35
299	20250204	151800	504385510	19980	19980	19980	19980	0
300	20250204	151700	504385510	19980	19980	19980	19980	3
301	20250204	151600	504325570	19980	19980	19980	19980	0
302	20250204	151500	504325570	19980	19980	19980	19980	0
303	20250204	151400	504325570	19980	19980	19980	19980	16
304	20250204	151300	504005890	19960	19960	19960	19960	4
305	20250204	151200	503926050	19960	19960	19960	19960	0
306	20250204	151100	503926050	19960	19990	19990	19960	100
307	20250204	151000	501929450	20000	20000	20000	20000	0
308	20250204	150900	501929450	20000	20000	20000	20000	0
309	20250204	150800	501929450	20000	20000	20000	20000	3
310	20250204	150700	501869450	20000	20000	20000	20000	0
311	20250204	150600	501869450	20000	20000	20000	20000	0
312	20250204	150500	501869450	20000	19990	20000	19970	25
313	20250204	150400	501369570	20000	20000	20000	20000	56
314	20250204	150300	500249570	20050	20050	20050	20050	0
315	20250204	150200	500249570	20050	20050	20050	20050	0
316	20250204	150100	500249570	20050	20050	20050	20050	0
317	20250204	150000	500249570	20050	20050	20050	20050	0
318	20250204	145900	500249570	20050	20000	20050	20000	68
319	20250204	145800	498888870	20100	20150	20150	20050	141
320	20250204	145700	496052770	20150	20150	20150	20150	0
321	20250204	145600	496052770	20150	20150	20150	20150	0
322	20250204	145500	496052770	20150	20100	20150	20100	88
323	20250204	145400	494281920	20050	20100	20100	20050	19
324	20250204	145300	493900920	20100	20100	20100	20100	0
325	20250204	145200	493900920	20100	20100	20100	20100	6
326	20250204	145100	493780320	20100	20100	20100	20100	0
327	20250204	145000	493780320	20100	20050	20100	20050	141
328	20250204	144900	490946720	20050	20050	20050	20050	0
329	20250204	144800	490946720	20050	20050	20050	20050	10
330	20250204	144700	490746220	20050	20050	20050	20050	0
331	20250204	144600	490746220	20050	20050	20050	20050	43
332	20250204	144500	489884070	20100	20100	20100	20100	145
333	20250204	144400	486969570	20050	20050	20050	20050	19
334	20250204	144300	486588620	20100	20050	20100	20050	24
335	20250204	144200	486107270	20100	20050	20100	20050	18
336	20250204	144100	485745520	20000	20050	20100	20000	106
337	20250204	144000	483618970	20050	20050	20050	20050	0
338	20250204	143900	483618970	20050	20050	20050	20050	0
339	20250204	143800	483618970	20050	20050	20050	20050	0
340	20250204	143700	483618970	20050	20050	20050	20050	111
341	20250204	143600	481393420	20050	20050	20050	20050	141
342	20250204	143500	478566370	20000	20000	20000	20000	5
343	20250204	143400	478466370	20000	20050	20050	20000	22
344	20250204	143300	478026270	20000	20000	20000	20000	0
345	20250204	143200	478026270	20000	19990	20000	19990	33
346	20250204	143100	477366400	20050	19960	20050	19960	125
347	20250204	143000	474867290	19950	19950	19950	19950	0
348	20250204	142900	474867290	19950	19950	19950	19950	0
349	20250204	142800	474867290	19950	19930	19950	19930	22
350	20250204	142700	474428630	19940	19940	19940	19940	0
351	20250204	142600	474428630	19940	19860	19940	19860	120
352	20250204	142500	472043250	19760	19840	19840	19760	300
353	20250204	142400	466112690	19850	19850	19850	19850	200
354	20250204	142300	462142690	19860	19860	19860	19860	2
355	20250204	142200	462102970	19860	19950	19960	19860	201
356	20250204	142100	458106380	19960	19940	19960	19940	159
357	20250204	142000	454935440	19860	19860	19860	19860	91
358	20250204	141900	453128180	19900	19950	19950	19900	195
359	20250204	141800	449240680	20050	20050	20050	20050	0
360	20250204	141700	449240680	20050	20050	20050	20050	0
361	20250204	141600	449240680	20050	19980	20050	19980	381
362	20250204	141500	441622700	20000	20000	20000	20000	150
363	20250204	141400	438622700	20050	20050	20050	20050	0
364	20250204	141300	438622700	20050	20050	20050	20050	0
365	20250204	141200	438622700	20050	20050	20050	20050	0
366	20250204	141100	438622700	20050	20000	20050	20000	184
367	20250204	141000	434936550	20050	20050	20050	20050	0
368	20250204	140900	434936550	20050	20050	20050	20050	0
369	20250204	140800	434936550	20050	20050	20050	20050	66
370	20250204	140700	433613250	19960	19960	19960	19960	0
371	20250204	140600	433613250	19960	20050	20050	19960	163
372	20250204	140500	430346720	20000	20000	20000	20000	263
373	20250204	140400	425086720	20050	20050	20050	20050	120
374	20250204	140300	422680720	20150	20150	20150	20150	0
375	20250204	140200	422680720	20150	20150	20150	20150	0
376	20250204	140100	422680720	20150	20150	20150	20100	142
377	20250204	140000	419822020	20150	20150	20150	20150	0
378	20250204	135900	419822020	20150	20150	20150	20150	0
379	20250204	135800	419822020	20150	20150	20150	20150	0
380	20250204	135700	419822020	20150	20150	20150	20150	0
381	20250204	135600	419822020	20150	20100	20150	20100	83
382	20250204	135500	418151220	20100	20100	20100	20100	0
383	20250204	135400	418151220	20100	20100	20100	20100	0
384	20250204	135300	418151220	20100	20100	20100	20100	7
385	20250204	135200	418010520	20100	20100	20100	20100	0
386	20250204	135100	418010520	20100	20150	20150	20100	236
387	20250204	135000	413263470	20100	20100	20100	20100	0
388	20250204	134900	413263470	20100	20100	20100	20100	0
389	20250204	134800	413263470	20100	20100	20100	20100	100
390	20250204	134700	411253470	20100	20100	20100	20100	0
391	20250204	134600	411253470	20100	20100	20100	20100	194
392	20250204	134500	407354070	20050	20050	20050	20050	0
393	20250204	134400	407354070	20050	20050	20050	20050	0
394	20250204	134300	407354070	20050	20050	20050	20050	0
395	20250204	134200	407354070	20050	20050	20050	20050	214
396	20250204	134100	403063370	20150	20150	20150	20100	97
397	20250204	134000	401109420	20150	20150	20150	20150	0
398	20250204	133900	401109420	20150	20150	20150	20150	0
399	20250204	133800	401109420	20150	20150	20150	20150	142
400	20250204	133700	398248120	20200	20200	20200	20200	0
401	20250204	133600	398248120	20200	20150	20200	20150	343
402	20250204	133500	391330570	20150	20150	20150	20150	0
403	20250204	133400	391330570	20150	20150	20150	20150	0
404	20250204	133300	391330570	20150	20150	20150	20150	0
405	20250204	133200	391330570	20150	20150	20150	20150	0
406	20250204	133100	391330570	20150	20150	20200	20150	191
407	20250204	133000	387476570	20200	20200	20200	20200	0
408	20250204	132900	387476570	20200	20200	20200	20200	0
409	20250204	132800	387476570	20200	20200	20200	20200	0
410	20250204	132700	387476570	20200	20200	20200	20200	0
411	20250204	132600	387476570	20200	20200	20200	20150	97
412	20250204	132500	385519970	20200	20200	20200	20200	0
413	20250204	132400	385519970	20200	20200	20200	20200	0
414	20250204	132300	385519970	20200	20200	20200	20200	0
415	20250204	132200	385519970	20200	20200	20200	20200	0
416	20250204	132100	385519970	20200	20200	20250	20100	338
417	20250204	132000	378711470	20200	20100	20200	20100	74
418	20250204	131900	377223470	20100	20100	20100	20100	20
419	20250204	131800	376821470	20250	20250	20250	20250	0
420	20250204	131700	376821470	20250	20250	20250	20250	0
421	20250204	131600	376821470	20250	20200	20250	20200	138
422	20250204	131500	374031070	20100	20100	20100	20100	10
423	20250204	131400	373830070	20200	20200	20200	20200	0
424	20250204	131300	373830070	20200	20200	20200	20200	0
425	20250204	131200	373830070	20200	20200	20200	20200	50
426	20250204	131100	372820070	20100	20300	20300	20100	223
427	20250204	131000	368316070	20300	20300	20300	20300	0
428	20250204	130900	368316070	20300	20300	20300	20300	0
429	20250204	130800	368316070	20300	20300	20300	20300	0
430	20250204	130700	368316070	20300	20300	20300	20300	0
431	20250204	130600	368316070	20300	20200	20300	20200	141
432	20250204	130500	365460970	20250	20250	20250	20250	0
433	20250204	130400	365460970	20250	20250	20250	20250	0
434	20250204	130300	365460970	20250	20250	20250	20250	0
435	20250204	130200	365460970	20250	20250	20250	20250	0
436	20250204	130100	365460970	20250	20200	20250	20200	138
437	20250204	130000	362669370	20150	20150	20150	20150	0
438	20250204	125900	362669370	20150	20150	20150	20150	9
439	20250204	125800	362488020	20250	20250	20250	20250	200
440	20250204	125700	358438020	20250	20250	20250	20250	0
441	20250204	125600	358438020	20250	20250	20250	20250	80
442	20250204	125500	356818020	20250	20250	20250	20250	0
443	20250204	125400	356818020	20250	20250	20250	20250	0
444	20250204	125300	356818020	20250	20250	20250	20250	0
445	20250204	125200	356818020	20250	20250	20250	20250	0
446	20250204	125100	356818020	20250	20300	20300	20200	378
447	20250204	125000	349170870	20300	20300	20300	20300	10
448	20250204	124900	348967870	20300	20300	20300	20300	0
449	20250204	124800	348967870	20300	20300	20300	20300	0
450	20250204	124700	348967870	20300	20300	20300	20300	0
451	20250204	124600	348967870	20300	20300	20300	20300	138
452	20250204	124500	346166470	20250	20250	20250	20250	38
453	20250204	124400	345396970	20250	20250	20250	20250	50
454	20250204	124300	344384470	20250	20250	20250	20250	0
455	20250204	124200	344384470	20250	20250	20250	20250	0
456	20250204	124100	344384470	20250	20200	20250	20200	175
457	20250204	124000	340845720	20200	20200	20200	20200	0
458	20250204	123900	340845720	20200	20200	20200	20200	0
459	20250204	123800	340845720	20200	20200	20200	20200	68
460	20250204	123700	339472120	20200	20200	20200	20200	0
461	20250204	123600	339472120	20200	20200	20200	20200	137
462	20250204	123500	336704720	20150	20150	20150	20150	0
463	20250204	123400	336704720	20150	20150	20150	20150	17
464	20250204	123300	336362170	20200	20200	20200	20200	1
465	20250204	123200	336341970	20200	20200	20200	20200	0
466	20250204	123100	336341970	20200	20150	20200	20150	185
467	20250204	123000	332607670	20150	20150	20150	20150	68
468	20250204	122900	331237470	20200	20200	20200	20200	0
469	20250204	122800	331237470	20200	20200	20200	20200	0
470	20250204	122700	331237470	20200	20200	20200	20200	131
471	20250204	122600	328591270	20200	20200	20200	20200	120
472	20250204	122500	326167270	20150	20150	20200	20150	323
473	20250204	122400	319658570	20200	20200	20200	20200	0
474	20250204	122300	319658570	20200	20200	20200	20200	0
475	20250204	122200	319658570	20200	20200	20200	20200	0
476	20250204	122100	319658570	20200	20200	20200	20200	169
477	20250204	122000	316244770	20200	20200	20200	20200	4
478	20250204	121900	316163970	20150	20150	20150	20150	2
479	20250204	121800	316123670	20150	20150	20150	20150	0
480	20250204	121700	316123670	20150	20150	20150	20150	23
481	20250204	121600	315660220	20200	20150	20200	20150	137
482	20250204	121500	312894070	20150	20150	20150	20150	0
483	20250204	121400	312894070	20150	20150	20150	20150	0
484	20250204	121300	312894070	20150	20150	20150	20150	0
485	20250204	121200	312894070	20150	20150	20150	20150	0
486	20250204	121100	312894070	20150	20150	20200	20150	195
487	20250204	121000	308962820	20150	20150	20150	20150	0
488	20250204	120900	308962820	20150	20150	20150	20150	0
489	20250204	120800	308962820	20150	20150	20150	20150	10
490	20250204	120700	308761320	20200	20200	20200	20200	0
491	20250204	120600	308761320	20200	20150	20200	20150	137
492	20250204	120500	305997170	20200	20200	20200	20200	0
493	20250204	120400	305997170	20200	20200	20200	20200	0
494	20250204	120300	305997170	20200	20200	20200	20200	0
495	20250204	120200	305997170	20200	20200	20200	20200	0
496	20250204	120100	305997170	20200	20150	20200	20150	137
497	20250204	120000	303232570	20150	20150	20150	20150	0
498	20250204	115900	303232570	20150	20150	20150	20150	0
499	20250204	115800	303232570	20150	20150	20150	20150	0
500	20250204	115700	303232570	20150	20150	20150	20150	0
501	20250204	115600	303232570	20150	20150	20150	20150	88
502	20250204	115500	301459370	20000	20000	20000	20000	0
503	20250204	115400	301459370	20000	20000	20000	20000	0
504	20250204	115300	301459370	20000	20000	20000	20000	0
505	20250204	115200	301459370	20000	20100	20100	20000	200
506	20250204	115100	297451170	20200	20150	20200	20150	135
507	20250204	115000	294726770	20200	20200	20200	20200	0
508	20250204	114900	294726770	20200	20200	20200	20200	0
509	20250204	114800	294726770	20200	20200	20200	20200	0
510	20250204	114700	294726770	20200	20200	20200	20200	0
511	20250204	114600	294726770	20200	20150	20200	20150	256
512	20250204	114500	289563570	20100	20100	20100	20100	0
513	20250204	114400	289563570	20100	20100	20100	20100	0
514	20250204	114300	289563570	20100	20100	20100	20100	0
515	20250204	114200	289563570	20100	20100	20100	20100	0
516	20250204	114100	289563570	20100	20150	20150	20100	128
517	20250204	114000	286985920	20100	20100	20100	20100	98
518	20250204	113900	285016120	20100	20100	20100	20100	220
519	20250204	113800	280594120	20150	20150	20150	20150	0
520	20250204	113700	280594120	20150	20150	20150	20150	0
521	20250204	113600	280594120	20150	20150	20150	20150	147
522	20250204	113500	277632070	20200	20200	20200	20200	0
523	20250204	113400	277632070	20200	20200	20200	20200	0
524	20250204	113300	277632070	20200	20200	20200	20200	0
525	20250204	113200	277632070	20200	20200	20200	20200	0
526	20250204	113100	277632070	20200	20150	20200	20150	199
527	20250204	113000	273616270	20050	20050	20050	20050	0
528	20250204	112900	273616270	20050	20150	20150	20050	43
529	20250204	112800	272752220	20150	20150	20150	20150	0
530	20250204	112700	272752220	20150	20150	20150	20150	105
531	20250204	112600	270636470	20250	20200	20250	20200	77
532	20250204	112500	269080670	20100	20100	20100	20100	22
533	20250204	112400	268638470	20200	20200	20200	20200	100
534	20250204	112300	266618470	20200	20200	20200	20200	3
535	20250204	112200	266557870	20200	20200	20200	20200	58
536	20250204	112100	265386270	20200	20150	20250	20150	557
537	20250204	112000	254141320	20100	20100	20100	20100	0
538	20250204	111900	254141320	20100	20100	20100	20100	1
539	20250204	111800	254121220	20200	20200	20200	20200	0
540	20250204	111700	254121220	20200	20150	20200	20150	27
541	20250204	111600	253575870	20250	20150	20250	20150	216
542	20250204	111500	249215320	20150	20050	20150	20050	135
543	20250204	111400	246501520	20050	20050	20050	20050	0
544	20250204	111300	246501520	20050	20050	20050	20050	0
545	20250204	111200	246501520	20050	20050	20050	20050	0
546	20250204	111100	246501520	20050	20050	20050	20050	76
547	20250204	111000	244977720	20000	20000	20000	20000	0
548	20250204	110900	244977720	20000	20000	20000	20000	0
549	20250204	110800	244977720	20000	20000	20000	20000	0
550	20250204	110700	244977720	20000	20000	20000	20000	80
551	20250204	110600	243377720	20100	20000	20100	20000	162
552	20250204	110500	240126120	20050	20050	20050	20050	191
553	20250204	110400	236296570	20050	20050	20050	20050	1
554	20250204	110300	236276520	19970	20000	20000	19970	300
555	20250204	110200	230284350	20000	20000	20000	20000	100
556	20250204	110100	228284350	20050	19960	20050	19960	169
557	20250204	110000	224896800	20000	20000	20000	20000	0
558	20250204	105900	224896800	20000	20000	20000	20000	0
559	20250204	105800	224896800	20000	20000	20000	20000	1
560	20250204	105700	224876800	20050	20050	20050	20050	0
561	20250204	105600	224876800	20050	20000	20050	20000	76
562	20250204	105500	223354150	19940	19940	19940	19940	8
563	20250204	105400	223194630	19940	19940	19940	19940	0
564	20250204	105300	223194630	19940	19940	19940	19940	0
565	20250204	105200	223194630	19940	19940	19940	19940	8
566	20250204	105100	223035110	20050	20000	20050	20000	126
567	20250204	105000	220510010	19990	19990	19990	19990	42
568	20250204	104900	219670430	20050	20050	20050	20050	0
569	20250204	104800	219670430	20050	20050	20050	20050	0
570	20250204	104700	219670430	20050	20050	20050	20050	0
571	20250204	104600	219670430	20050	20050	20050	20050	134
572	20250204	104500	216983730	19940	19940	19940	19940	0
573	20250204	104400	216983730	19940	19940	19940	19940	8
574	20250204	104300	216824210	19940	19940	19940	19940	0
575	20250204	104200	216824210	19940	20050	20050	19940	144
576	20250204	104100	213937670	20050	19990	20050	19990	344
577	20250204	104000	207056340	19920	19920	19920	19920	0
578	20250204	103900	207056340	19920	19920	19920	19920	0
579	20250204	103800	207056340	19920	19920	19920	19920	4
580	20250204	103700	206976660	20000	19960	20000	19960	667
581	20250204	103600	193646820	19910	19910	19910	19910	4
582	20250204	103500	193567180	19900	19900	19900	19900	0
583	20250204	103400	193567180	19900	19900	19900	19900	0
584	20250204	103300	193567180	19900	19900	19900	19900	72
585	20250204	103200	192134380	19900	19900	19900	19900	0
586	20250204	103100	192134380	19900	19830	19900	19830	46
587	20250204	103000	191220570	19800	19800	19800	19800	0
588	20250204	102900	191220570	19800	19800	19800	19800	1
589	20250204	102800	191200770	19830	19830	19830	19830	0
590	20250204	102700	191200770	19830	19830	19830	19830	14
591	20250204	102600	190923150	19910	19840	19910	19840	874
592	20250204	102500	173557630	19860	19860	19860	19860	0
593	20250204	102400	173557630	19860	19860	19860	19860	0
594	20250204	102300	173557630	19860	19860	19860	19860	0
595	20250204	102200	173557630	19860	19850	19860	19850	133
596	20250204	102100	170916810	19860	19850	19860	19850	126
597	20250204	102000	168415150	19760	19760	19760	19760	0
598	20250204	101900	168415150	19760	19760	19760	19760	1
599	20250204	101800	168395390	19870	19870	19870	19870	0
600	20250204	101700	168395390	19870	19810	19870	19810	420
601	20250204	101600	160066540	19730	19730	19730	19730	0
602	20250204	101500	160066540	19730	19730	19730	19730	0
603	20250204	101400	160066540	19730	19730	19730	19730	0
604	20250204	101300	160066540	19730	19730	19730	19730	0
605	20250204	101200	160066540	19730	19730	19730	19730	0
606	20250204	101100	160066540	19730	19730	19730	19730	0
607	20250204	101000	160066540	19730	19730	19730	19730	0
608	20250204	100900	160066540	19730	19730	19730	19730	0
609	20250204	100800	160066540	19730	19730	19730	19730	114
610	20250204	100700	157817320	19730	19730	19730	19730	0
611	20250204	100600	157817320	19730	19820	19820	19730	212
612	20250204	100500	153620600	19830	19830	19830	19830	0
613	20250204	100400	153620600	19830	19830	19830	19830	0
614	20250204	100300	153620600	19830	19830	19830	19830	0
615	20250204	100200	153620600	19830	19830	19830	19830	5
616	20250204	100100	153521450	19830	19810	19830	19810	135
617	20250204	100000	150846320	19700	19730	19730	19700	265
618	20250204	095900	145624830	19730	19730	19730	19730	10
619	20250204	095800	145427530	19820	19820	19820	19820	0
620	20250204	095700	145427530	19820	19820	19820	19820	0
621	20250204	095600	145427530	19820	19810	19820	19800	76
622	20250204	095500	143921870	19780	19780	19780	19780	0
623	20250204	095400	143921870	19780	19780	19780	19780	0
624	20250204	095300	143921870	19780	19780	19780	19780	0
625	20250204	095200	143921870	19780	19780	19780	19780	0
626	20250204	095100	143921870	19780	19790	19820	19780	135
627	20250204	095000	141248820	19810	19810	19810	19810	0
628	20250204	094900	141248820	19810	19810	19810	19810	0
629	20250204	094800	141248820	19810	19810	19810	19810	3
630	20250204	094700	141189390	19820	19820	19820	19820	0
631	20250204	094600	141189390	19820	19790	19870	19790	540
632	20250204	094500	130474370	19810	19790	19810	19790	55
633	20250204	094400	129385800	19790	19790	19790	19790	1
634	20250204	094300	129366010	19910	19880	19910	19880	134
635	20250204	094200	126699090	19930	19950	19950	19930	43
636	20250204	094100	125841670	19870	19970	19970	19870	95
637	20250204	094000	123946640	19880	19880	19880	19880	0
638	20250204	093900	123946640	19880	19880	19880	19880	0
639	20250204	093800	123946640	19880	19950	19950	19880	414
640	20250204	093700	115688190	19960	19940	20050	19940	383
641	20250204	093600	108039660	19890	19840	19930	19840	1136
642	20250204	093500	85416470	19820	19820	19820	19820	0
643	20250204	093400	85416470	19820	19820	19820	19820	0
644	20250204	093300	85416470	19820	19820	19820	19820	0
645	20250204	093200	85416470	19820	19820	19820	19820	354
646	20250204	093100	78400190	19810	19710	19810	19710	247
647	20250204	093000	73516760	19750	19750	19750	19750	0
648	20250204	092900	73516760	19750	19750	19750	19750	0
649	20250204	092800	73516760	19750	19740	19750	19740	99
650	20250204	092700	71561960	19760	19750	19780	19750	47
651	20250204	092600	70633150	19760	19700	19760	19700	327
652	20250204	092500	64177470	19680	19660	19680	19660	94
653	20250204	092400	62329010	19570	19660	19660	19570	18
654	20250204	092300	61975850	19660	19660	19660	19660	19
655	20250204	092200	61602310	19660	19580	19660	19580	237
656	20250204	092100	56953180	19580	19570	19580	19570	112
657	20250204	092000	54761230	19560	19550	19560	19550	82
658	20250204	091900	53157680	19560	19550	19560	19550	30
659	20250204	091800	52570930	19560	19490	19560	19480	332
660	20250204	091700	46095150	19500	19520	19520	19500	119
661	20250204	091600	43774630	19500	19390	19500	19380	1143
662	20250204	091500	21567330	19400	19190	19400	19190	585
663	20250204	091400	10303520	19130	19130	19130	19130	20
664	20250204	091300	9920920	19170	19170	19170	19170	0
665	20250204	091200	9920920	19170	19170	19170	19170	54
666	20250204	091100	8885740	19170	19190	19210	19170	150
667	20250204	091000	6007440	19210	19200	19210	19110	58
668	20250204	090900	4896410	19120	19210	19210	19120	6
669	20250204	090800	4781520	19230	19230	19230	19230	0
670	20250204	090700	4781520	19230	19230	19230	19230	0
671	20250204	090600	4781520	19230	19230	19230	19230	0
672	20250204	090500	4781520	19230	19120	19230	19120	22
673	20250204	090400	4359740	19240	19240	19240	19240	0
674	20250204	090300	4359740	19240	19240	19240	19240	0
675	20250204	090200	4359740	19240	19240	19240	19240	1
676	20250204	090100	4340500	19270	19270	19270	19260	23
677	20250204	090000	3897310	19270	19080	19270	19080	176