KissMeData/234340/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204400	255875160	13730	13730	13730	13730	174
3	20250204	204300	255875160	13730	13730	13730	13730	0
4	20250204	204200	255875160	13730	13730	13730	13730	0
5	20250204	204100	255875160	13730	13730	13730	13730	0
6	20250204	204000	255875160	13730	13730	13730	13730	0
7	20250204	203900	255875160	13730	13730	13730	13730	0
8	20250204	203800	255875160	13730	13730	13730	13730	0
9	20250204	203700	255875160	13730	13730	13730	13730	0
10	20250204	203600	255875160	13730	13730	13730	13730	0
11	20250204	203500	255875160	13730	13730	13730	13730	0
12	20250204	203400	255875160	13730	13730	13730	13730	0
13	20250204	203300	255875160	13730	13730	13730	13730	0
14	20250204	203200	255875160	13730	13730	13730	13730	0
15	20250204	203100	255875160	13730	13730	13730	13730	0
16	20250204	203000	255875160	13730	13730	13730	13730	0
17	20250204	202900	255875160	13730	13730	13730	13730	0
18	20250204	202800	255875160	13730	13730	13730	13730	0
19	20250204	202700	255875160	13730	13730	13730	13730	0
20	20250204	202600	255875160	13730	13730	13730	13730	0
21	20250204	202500	255875160	13730	13730	13730	13730	0
22	20250204	202400	255875160	13730	13730	13730	13730	0
23	20250204	202300	255875160	13730	13730	13730	13730	0
24	20250204	202200	255875160	13730	13730	13730	13730	0
25	20250204	202100	255875160	13730	13730	13730	13730	0
26	20250204	202000	255875160	13730	13730	13730	13730	0
27	20250204	201900	255875160	13730	13730	13730	13730	0
28	20250204	201800	255875160	13730	13730	13730	13730	0
29	20250204	201700	255875160	13730	13730	13730	13730	0
30	20250204	201600	255875160	13730	13730	13730	13730	0
31	20250204	201500	255875160	13730	13730	13730	13730	0
32	20250204	201400	255875160	13730	13730	13730	13730	174
33	20250204	201300	255875160	13730	13730	13730	13730	0
34	20250204	201200	255875160	13730	13730	13730	13730	0
35	20250204	201100	255875160	13730	13730	13730	13730	0
36	20250204	201000	255875160	13730	13730	13730	13730	0
37	20250204	200900	255875160	13730	13730	13730	13730	0
38	20250204	200800	255875160	13730	13730	13730	13730	0
39	20250204	200700	255875160	13730	13730	13730	13730	0
40	20250204	200600	255875160	13730	13730	13730	13730	0
41	20250204	200500	255875160	13730	13730	13730	13730	0
42	20250204	200400	255875160	13730	13730	13730	13730	0
43	20250204	200300	255875160	13730	13730	13730	13730	0
44	20250204	200200	255875160	13730	13730	13730	13730	0
45	20250204	200100	255875160	13730	13730	13730	13730	0
46	20250204	200000	255875160	13730	13730	13730	13730	0
47	20250204	195900	255875160	13730	13730	13730	13730	0
48	20250204	195800	255875160	13730	13730	13730	13730	0
49	20250204	195700	255875160	13730	13730	13730	13730	0
50	20250204	195600	255875160	13730	13730	13730	13730	0
51	20250204	195500	255875160	13730	13730	13730	13730	0
52	20250204	195400	255875160	13730	13730	13730	13730	0
53	20250204	195300	255875160	13730	13730	13730	13730	0
54	20250204	195200	255875160	13730	13730	13730	13730	0
55	20250204	195100	255875160	13730	13730	13730	13730	0
56	20250204	195000	255875160	13730	13730	13730	13730	0
57	20250204	194900	255875160	13730	13730	13730	13730	0
58	20250204	194800	255875160	13730	13730	13730	13730	0
59	20250204	194700	255875160	13730	13730	13730	13730	0
60	20250204	194600	255875160	13730	13730	13730	13730	0
61	20250204	194500	255875160	13730	13730	13730	13730	0
62	20250204	194400	255875160	13730	13730	13730	13730	174
63	20250204	194300	255875160	13730	13730	13730	13730	0
64	20250204	194200	255875160	13730	13730	13730	13730	0
65	20250204	194100	255875160	13730	13730	13730	13730	0
66	20250204	194000	255875160	13730	13730	13730	13730	0
67	20250204	193900	255875160	13730	13730	13730	13730	0
68	20250204	193800	255875160	13730	13730	13730	13730	0
69	20250204	193700	255875160	13730	13730	13730	13730	0
70	20250204	193600	255875160	13730	13730	13730	13730	0
71	20250204	193500	255875160	13730	13730	13730	13730	0
72	20250204	193400	255875160	13730	13730	13730	13730	0
73	20250204	193300	255875160	13730	13730	13730	13730	0
74	20250204	193200	255875160	13730	13730	13730	13730	0
75	20250204	193100	255875160	13730	13730	13730	13730	0
76	20250204	193000	255875160	13730	13730	13730	13730	0
77	20250204	192900	255875160	13730	13730	13730	13730	0
78	20250204	192800	255875160	13730	13730	13730	13730	0
79	20250204	192700	255875160	13730	13730	13730	13730	0
80	20250204	192600	255875160	13730	13730	13730	13730	0
81	20250204	192500	255875160	13730	13730	13730	13730	0
82	20250204	192400	255875160	13730	13730	13730	13730	0
83	20250204	192300	255875160	13730	13730	13730	13730	0
84	20250204	192200	255875160	13730	13730	13730	13730	0
85	20250204	192100	255875160	13730	13730	13730	13730	0
86	20250204	192000	255875160	13730	13730	13730	13730	0
87	20250204	191900	255875160	13730	13730	13730	13730	0
88	20250204	191800	255875160	13730	13730	13730	13730	0
89	20250204	191700	255875160	13730	13730	13730	13730	0
90	20250204	191600	255875160	13730	13730	13730	13730	0
91	20250204	191500	255875160	13730	13730	13730	13730	0
92	20250204	191400	255875160	13730	13730	13730	13730	174
93	20250204	191300	255875160	13730	13730	13730	13730	0
94	20250204	191200	255875160	13730	13730	13730	13730	0
95	20250204	191100	255875160	13730	13730	13730	13730	0
96	20250204	191000	255875160	13730	13730	13730	13730	0
97	20250204	190900	255875160	13730	13730	13730	13730	0
98	20250204	190800	255875160	13730	13730	13730	13730	0
99	20250204	190700	255875160	13730	13730	13730	13730	0
100	20250204	190600	255875160	13730	13730	13730	13730	0
101	20250204	190500	255875160	13730	13730	13730	13730	0
102	20250204	190400	255875160	13730	13730	13730	13730	0
103	20250204	190300	255875160	13730	13730	13730	13730	0
104	20250204	190200	255875160	13730	13730	13730	13730	0
105	20250204	190100	255875160	13730	13730	13730	13730	0
106	20250204	190000	255875160	13730	13730	13730	13730	0
107	20250204	185900	255875160	13730	13730	13730	13730	0
108	20250204	185800	255875160	13730	13730	13730	13730	0
109	20250204	185700	255875160	13730	13730	13730	13730	0
110	20250204	185600	255875160	13730	13730	13730	13730	0
111	20250204	185500	255875160	13730	13730	13730	13730	0
112	20250204	185400	255875160	13730	13730	13730	13730	0
113	20250204	185300	255875160	13730	13730	13730	13730	0
114	20250204	185200	255875160	13730	13730	13730	13730	0
115	20250204	185100	255875160	13730	13730	13730	13730	0
116	20250204	185000	255875160	13730	13730	13730	13730	0
117	20250204	184900	255875160	13730	13730	13730	13730	0
118	20250204	184800	255875160	13730	13730	13730	13730	0
119	20250204	184700	255875160	13730	13730	13730	13730	0
120	20250204	184600	255875160	13730	13730	13730	13730	0
121	20250204	184500	255875160	13730	13730	13730	13730	0
122	20250204	184400	255875160	13730	13730	13730	13730	174
123	20250204	184300	255875160	13730	13730	13730	13730	0
124	20250204	184200	255875160	13730	13730	13730	13730	0
125	20250204	184100	255875160	13730	13730	13730	13730	0
126	20250204	184000	255875160	13730	13730	13730	13730	0
127	20250204	183900	255875160	13730	13730	13730	13730	0
128	20250204	183800	255875160	13730	13730	13730	13730	0
129	20250204	183700	255875160	13730	13730	13730	13730	0
130	20250204	183600	255875160	13730	13730	13730	13730	0
131	20250204	183500	255875160	13730	13730	13730	13730	0
132	20250204	183400	255875160	13730	13730	13730	13730	0
133	20250204	183300	255875160	13730	13730	13730	13730	0
134	20250204	183200	255875160	13730	13730	13730	13730	0
135	20250204	183100	255875160	13730	13730	13730	13730	0
136	20250204	183000	255875160	13730	13730	13730	13730	0
137	20250204	182900	255875160	13730	13730	13730	13730	0
138	20250204	182800	255875160	13730	13730	13730	13730	0
139	20250204	182700	255875160	13730	13730	13730	13730	0
140	20250204	182600	255875160	13730	13730	13730	13730	0
141	20250204	182500	255875160	13730	13730	13730	13730	0
142	20250204	182400	255875160	13730	13730	13730	13730	0
143	20250204	182300	255875160	13730	13730	13730	13730	0
144	20250204	182200	255875160	13730	13730	13730	13730	0
145	20250204	182100	255875160	13730	13730	13730	13730	0
146	20250204	182000	255875160	13730	13730	13730	13730	0
147	20250204	181900	255875160	13730	13730	13730	13730	0
148	20250204	181800	255875160	13730	13730	13730	13730	0
149	20250204	181700	255875160	13730	13730	13730	13730	0
150	20250204	181600	255875160	13730	13730	13730	13730	0
151	20250204	181500	255875160	13730	13730	13730	13730	0
152	20250204	181400	255875160	13730	13730	13730	13730	174
153	20250204	181300	255875160	13730	13730	13730	13730	0
154	20250204	181200	255875160	13730	13730	13730	13730	0
155	20250204	181100	255875160	13730	13730	13730	13730	0
156	20250204	181000	255875160	13730	13730	13730	13730	0
157	20250204	180900	255875160	13730	13730	13730	13730	0
158	20250204	180800	255875160	13730	13730	13730	13730	0
159	20250204	180700	255875160	13730	13730	13730	13730	0
160	20250204	180600	255875160	13730	13730	13730	13730	0
161	20250204	180500	255875160	13730	13730	13730	13730	0
162	20250204	180400	255875160	13730	13730	13730	13730	0
163	20250204	180300	255875160	13730	13730	13730	13730	0
164	20250204	180200	255875160	13730	13730	13730	13730	0
165	20250204	180100	255875160	13730	13730	13730	13730	0
166	20250204	180000	255875160	13730	13730	13730	13730	0
167	20250204	175900	255875160	13730	13730	13730	13730	0
168	20250204	175800	255875160	13730	13730	13730	13730	0
169	20250204	175700	255875160	13730	13730	13730	13730	0
170	20250204	175600	255875160	13730	13730	13730	13730	0
171	20250204	175500	255875160	13730	13730	13730	13730	0
172	20250204	175400	255875160	13730	13730	13730	13730	0
173	20250204	175300	255875160	13730	13730	13730	13730	0
174	20250204	175200	255875160	13730	13730	13730	13730	0
175	20250204	175100	255875160	13730	13730	13730	13730	0
176	20250204	175000	255875160	13730	13730	13730	13730	0
177	20250204	174900	255875160	13730	13730	13730	13730	0
178	20250204	174800	255875160	13730	13730	13730	13730	0
179	20250204	174700	255875160	13730	13730	13730	13730	0
180	20250204	174600	255875160	13730	13730	13730	13730	0
181	20250204	174500	255875160	13730	13730	13730	13730	0
182	20250204	174400	255875160	13730	13730	13730	13730	174
183	20250204	174300	255875160	13730	13730	13730	13730	0
184	20250204	174200	255875160	13730	13730	13730	13730	0
185	20250204	174100	255875160	13730	13730	13730	13730	0
186	20250204	174000	255875160	13730	13730	13730	13730	0
187	20250204	173900	255875160	13730	13730	13730	13730	0
188	20250204	173800	255875160	13730	13730	13730	13730	0
189	20250204	173700	255875160	13730	13730	13730	13730	0
190	20250204	173600	255875160	13730	13730	13730	13730	0
191	20250204	173500	255875160	13730	13730	13730	13730	0
192	20250204	173400	255875160	13730	13730	13730	13730	0
193	20250204	173300	255875160	13730	13730	13730	13730	0
194	20250204	173200	255875160	13730	13730	13730	13730	0
195	20250204	173100	255875160	13730	13730	13730	13730	0
196	20250204	173000	255875160	13730	13730	13730	13730	0
197	20250204	172900	255875160	13730	13730	13730	13730	0
198	20250204	172800	255875160	13730	13730	13730	13730	0
199	20250204	172700	255875160	13730	13730	13730	13730	0
200	20250204	172600	255875160	13730	13730	13730	13730	0
201	20250204	172500	255875160	13730	13730	13730	13730	0
202	20250204	172400	255875160	13730	13730	13730	13730	0
203	20250204	172300	255875160	13730	13730	13730	13730	0
204	20250204	172200	255875160	13730	13730	13730	13730	0
205	20250204	172100	255875160	13730	13730	13730	13730	0
206	20250204	172000	255875160	13730	13730	13730	13730	0
207	20250204	171900	255875160	13730	13730	13730	13730	0
208	20250204	171800	255875160	13730	13730	13730	13730	0
209	20250204	171700	255875160	13730	13730	13730	13730	0
210	20250204	171600	255875160	13730	13730	13730	13730	0
211	20250204	171500	255875160	13730	13730	13730	13730	0
212	20250204	171400	255875160	13730	13730	13730	13730	174
213	20250204	171300	255875160	13730	13730	13730	13730	0
214	20250204	171200	255875160	13730	13730	13730	13730	0
215	20250204	171100	255875160	13730	13730	13730	13730	0
216	20250204	171000	255875160	13730	13730	13730	13730	0
217	20250204	170900	255875160	13730	13730	13730	13730	0
218	20250204	170800	255875160	13730	13730	13730	13730	0
219	20250204	170700	255875160	13730	13730	13730	13730	0
220	20250204	170600	255875160	13730	13730	13730	13730	0
221	20250204	170500	255875160	13730	13730	13730	13730	0
222	20250204	170400	255875160	13730	13730	13730	13730	0
223	20250204	170300	255875160	13730	13730	13730	13730	0
224	20250204	170200	255875160	13730	13730	13730	13730	0
225	20250204	170100	255875160	13730	13730	13730	13730	0
226	20250204	170000	255875160	13730	13730	13730	13730	0
227	20250204	165900	255875160	13730	13730	13730	13730	0
228	20250204	165800	255875160	13730	13730	13730	13730	0
229	20250204	165700	255875160	13730	13730	13730	13730	0
230	20250204	165600	255875160	13730	13730	13730	13730	0
231	20250204	165500	255875160	13730	13730	13730	13730	0
232	20250204	165400	255875160	13730	13730	13730	13730	0
233	20250204	165300	255875160	13730	13730	13730	13730	0
234	20250204	165200	255875160	13730	13730	13730	13730	0
235	20250204	165100	255875160	13730	13730	13730	13730	0
236	20250204	165000	255875160	13730	13730	13730	13730	0
237	20250204	164900	255875160	13730	13730	13730	13730	0
238	20250204	164800	255875160	13730	13730	13730	13730	0
239	20250204	164700	255875160	13730	13730	13730	13730	0
240	20250204	164600	255875160	13730	13730	13730	13730	0
241	20250204	164500	255875160	13730	13730	13730	13730	0
242	20250204	164400	255875160	13730	13730	13730	13730	174
243	20250204	164300	255875160	13730	13730	13730	13730	0
244	20250204	164200	255875160	13730	13730	13730	13730	0
245	20250204	164100	255875160	13730	13730	13730	13730	0
246	20250204	164000	255875160	13730	13730	13730	13730	0
247	20250204	163900	255875160	13730	13730	13730	13730	0
248	20250204	163800	255875160	13730	13730	13730	13730	0
249	20250204	163700	255875160	13730	13730	13730	13730	0
250	20250204	163600	255875160	13730	13730	13730	13730	0
251	20250204	163500	255875160	13730	13730	13730	13730	0
252	20250204	163400	255875160	13730	13730	13730	13730	0
253	20250204	163300	255875160	13730	13730	13730	13730	0
254	20250204	163200	255875160	13730	13730	13730	13730	0
255	20250204	163100	255875160	13730	13730	13730	13730	0
256	20250204	163000	255875160	13730	13730	13730	13730	0
257	20250204	162900	255875160	13730	13730	13730	13730	0
258	20250204	162800	255875160	13730	13730	13730	13730	0
259	20250204	162700	255875160	13730	13730	13730	13730	0
260	20250204	162600	255875160	13730	13730	13730	13730	0
261	20250204	162500	255875160	13730	13730	13730	13730	0
262	20250204	162400	255875160	13730	13730	13730	13730	0
263	20250204	162300	255875160	13730	13730	13730	13730	0
264	20250204	162200	255875160	13730	13730	13730	13730	0
265	20250204	162100	255875160	13730	13730	13730	13730	0
266	20250204	162000	255875160	13730	13730	13730	13730	0
267	20250204	161900	255875160	13730	13730	13730	13730	0
268	20250204	161800	255875160	13730	13730	13730	13730	0
269	20250204	161700	255875160	13730	13730	13730	13730	0
270	20250204	161600	255875160	13730	13730	13730	13730	0
271	20250204	161500	255875160	13730	13730	13730	13730	0
272	20250204	161400	255875160	13730	13730	13730	13730	174
273	20250204	161300	255875160	13730	13730	13730	13730	0
274	20250204	161200	255875160	13730	13730	13730	13730	0
275	20250204	161100	255875160	13730	13730	13730	13730	0
276	20250204	161000	255875160	13730	13730	13730	13730	0
277	20250204	160900	255875160	13730	13730	13730	13730	0
278	20250204	160800	255875160	13730	13730	13730	13730	0
279	20250204	160700	255875160	13730	13730	13730	13730	0
280	20250204	160600	255875160	13730	13730	13730	13730	0
281	20250204	160500	255875160	13730	13730	13730	13730	0
282	20250204	160400	255875160	13730	13730	13730	13730	0
283	20250204	160300	255875160	13730	13730	13730	13730	0
284	20250204	160200	255875160	13730	13730	13730	13730	0
285	20250204	160100	255875160	13730	13730	13730	13730	0
286	20250204	160000	255875160	13730	13730	13730	13730	0
287	20250204	155900	255875160	13730	13730	13730	13730	0
288	20250204	155800	255875160	13730	13730	13730	13730	0
289	20250204	155700	255875160	13730	13730	13730	13730	0
290	20250204	155600	255875160	13730	13730	13730	13730	0
291	20250204	155500	255875160	13730	13730	13730	13730	0
292	20250204	155400	255875160	13730	13730	13730	13730	0
293	20250204	155300	255875160	13730	13730	13730	13730	0
294	20250204	155200	255875160	13730	13730	13730	13730	0
295	20250204	155100	255875160	13730	13730	13730	13730	0
296	20250204	155000	255875160	13730	13730	13730	13730	0
297	20250204	154900	255875160	13730	13730	13730	13730	0
298	20250204	154800	255875160	13730	13730	13730	13730	0
299	20250204	154700	255875160	13730	13730	13730	13730	0
300	20250204	154600	255875160	13730	13730	13730	13730	0
301	20250204	154500	255875160	13730	13730	13730	13730	0
302	20250204	154400	255875160	13730	13730	13730	13730	174
303	20250204	154300	255875160	13730	13730	13730	13730	0
304	20250204	154200	255875160	13730	13730	13730	13730	0
305	20250204	154100	255875160	13730	13730	13730	13730	0
306	20250204	154000	255875160	13730	13730	13730	13730	0
307	20250204	153900	255875160	13730	13730	13730	13730	0
308	20250204	153800	255875160	13730	13730	13730	13730	0
309	20250204	153700	255875160	13730	13730	13730	13730	0
310	20250204	153600	255875160	13730	13730	13730	13730	0
311	20250204	153500	255875160	13730	13730	13730	13730	0
312	20250204	153400	255875160	13730	13730	13730	13730	0
313	20250204	153300	255875160	13730	13730	13730	13730	0
314	20250204	153200	255875160	13730	13730	13730	13730	0
315	20250204	153100	255875160	13730	13730	13730	13730	0
316	20250204	153000	255875160	13730	13730	13730	13730	174
317	20250204	152900	253486140	13530	13530	13530	13530	0
318	20250204	152800	253486140	13530	13530	13530	13530	0
319	20250204	152700	253486140	13530	13530	13530	13530	0
320	20250204	152600	253486140	13530	13530	13530	13530	0
321	20250204	152500	253486140	13530	13530	13530	13530	0
322	20250204	152400	253486140	13530	13530	13530	13530	0
323	20250204	152300	253486140	13530	13530	13530	13530	0
324	20250204	152200	253486140	13530	13530	13530	13530	0
325	20250204	152100	253486140	13530	13530	13530	13530	0
326	20250204	152000	253486140	13530	13530	13530	13530	0
327	20250204	151900	253486140	13530	13670	13710	13530	132
328	20250204	151800	251683540	13710	13710	13710	13710	0
329	20250204	151700	251683540	13710	13710	13710	13710	0
330	20250204	151600	251683540	13710	13710	13710	13710	35
331	20250204	151500	251203690	13710	13680	13710	13670	65
332	20250204	151400	250314550	13710	13680	13710	13680	56
333	20250204	151300	249548290	13710	13720	13720	13710	7
334	20250204	151200	249452310	13730	13730	13730	13730	0
335	20250204	151100	249452310	13730	13730	13730	13730	0
336	20250204	151000	249452310	13730	13730	13730	13730	0
337	20250204	150900	249452310	13730	13730	13730	13730	0
338	20250204	150800	249452310	13730	13730	13730	13730	0
339	20250204	150700	249452310	13730	13730	13730	13730	0
340	20250204	150600	249452310	13730	13730	13730	13730	0
341	20250204	150500	249452310	13730	13730	13730	13730	0
342	20250204	150400	249452310	13730	13730	13730	13730	0
343	20250204	150300	249452310	13730	13730	13730	13730	0
344	20250204	150200	249452310	13730	13730	13730	13730	0
345	20250204	150100	249452310	13730	13730	13730	13730	0
346	20250204	150000	249452310	13730	13730	13730	13730	0
347	20250204	145900	249452310	13730	13730	13730	13730	0
348	20250204	145800	249452310	13730	13730	13730	13730	0
349	20250204	145700	249452310	13730	13730	13730	13730	0
350	20250204	145600	249452310	13730	13730	13730	13730	0
351	20250204	145500	249452310	13730	13730	13730	13730	0
352	20250204	145400	249452310	13730	13730	13730	13730	0
353	20250204	145300	249452310	13730	13730	13730	13730	0
354	20250204	145200	249452310	13730	13730	13730	13730	0
355	20250204	145100	249452310	13730	13730	13730	13730	0
356	20250204	145000	249452310	13730	13730	13730	13730	0
357	20250204	144900	249452310	13730	13730	13730	13730	1
358	20250204	144800	249438580	13680	13680	13680	13680	30
359	20250204	144700	249028180	13680	13680	13680	13680	43
360	20250204	144600	248439940	13720	13720	13720	13720	0
361	20250204	144500	248439940	13720	13720	13720	13720	0
362	20250204	144400	248439940	13720	13720	13720	13720	0
363	20250204	144300	248439940	13720	13720	13720	13720	0
364	20250204	144200	248439940	13720	13720	13720	13720	0
365	20250204	144100	248439940	13720	13720	13720	13720	0
366	20250204	144000	248439940	13720	13720	13720	13720	0
367	20250204	143900	248439940	13720	13720	13720	13720	0
368	20250204	143800	248439940	13720	13720	13720	13720	23
369	20250204	143700	248124380	13730	13730	13730	13730	0
370	20250204	143600	248124380	13730	13730	13730	13730	0
371	20250204	143500	248124380	13730	13730	13730	13730	3
372	20250204	143400	248083190	13730	13730	13730	13730	0
373	20250204	143300	248083190	13730	13730	13730	13730	0
374	20250204	143200	248083190	13730	13730	13730	13730	0
375	20250204	143100	248083190	13730	13730	13730	13730	0
376	20250204	143000	248083190	13730	13740	13740	13730	57
377	20250204	142900	247300520	13740	13740	13740	13730	34
378	20250204	142800	246833590	13730	13730	13730	13730	0
379	20250204	142700	246833590	13730	13730	13730	13730	9
380	20250204	142600	246710020	13740	13740	13740	13740	1
381	20250204	142500	246696280	13740	13740	13740	13740	0
382	20250204	142400	246696280	13740	13740	13740	13740	14
383	20250204	142300	246503920	13740	13740	13740	13740	0
384	20250204	142200	246503920	13740	13740	13740	13740	12
385	20250204	142100	246339040	13740	13740	13740	13740	3
386	20250204	142000	246297820	13740	13740	13740	13740	10
387	20250204	141900	246160420	13710	13710	13710	13710	0
388	20250204	141800	246160420	13710	13740	13750	13710	84
389	20250204	141700	245008340	13740	13740	13740	13740	1
390	20250204	141600	244994600	13750	13740	13750	13740	8
391	20250204	141500	244884670	13740	13740	13750	13740	26
392	20250204	141400	244527250	13740	13740	13740	13740	10
393	20250204	141300	244389850	13740	13740	13740	13740	1
394	20250204	141200	244376110	13750	13740	13750	13740	14
395	20250204	141100	244183720	13740	13740	13740	13740	2
396	20250204	141000	244156240	13750	13740	13750	13740	9
397	20250204	140900	244032530	13700	13700	13700	13700	110
398	20250204	140800	242525530	13750	13750	13750	13740	10
399	20250204	140700	242388070	13750	13750	13750	13750	1
400	20250204	140600	242374320	13760	13750	13760	13750	14
401	20250204	140500	242181730	13750	13750	13750	13750	0
402	20250204	140400	242181730	13750	13760	13760	13750	9
403	20250204	140300	242057970	13750	13770	13770	13750	80
404	20250204	140200	240957180	13810	13820	13820	13810	12
405	20250204	140100	240791450	13810	13780	13810	13780	1631
406	20250204	140000	218286900	13780	13730	13780	13730	23
407	20250204	135900	217970710	13780	13780	13780	13780	1
408	20250204	135800	217956930	13780	13780	13780	13780	14
409	20250204	135700	217764010	13780	13780	13780	13780	1
410	20250204	135600	217750230	13790	13790	13790	13790	9
411	20250204	135500	217626120	13790	13790	13790	13790	6
412	20250204	135400	217543380	13790	13790	13790	13790	9
413	20250204	135300	217419270	13790	13790	13790	13790	1
414	20250204	135200	217405480	13790	13780	13790	13740	86
415	20250204	135100	216223260	13780	13780	13780	13780	2
416	20250204	135000	216195700	13780	13780	13780	13780	15
417	20250204	134900	215989000	13780	13780	13780	13780	5
418	20250204	134800	215920100	13780	13780	13780	13780	9
419	20250204	134700	215796080	13750	13750	13750	13750	0
420	20250204	134600	215796080	13750	13780	13780	13750	16
421	20250204	134500	215575900	13780	13780	13780	13780	5
422	20250204	134400	215507000	13780	13790	13790	13780	10
423	20250204	134300	215369190	13750	13800	13800	13750	91
424	20250204	134200	214117310	13760	13810	13810	13760	83
425	20250204	134100	212974970	13810	13810	13810	13810	0
426	20250204	134000	212974970	13810	13740	13810	13740	178
427	20250204	133900	210526370	13740	13740	13740	13740	1
428	20250204	133800	210512630	13740	13740	13740	13740	10
429	20250204	133700	210375230	13740	13740	13740	13740	17
430	20250204	133600	210141650	13740	13740	13740	13740	9
431	20250204	133500	210017990	13730	13740	13740	13690	78
432	20250204	133400	208949000	13740	13750	13750	13740	8
433	20250204	133300	208839020	13740	13750	13750	13740	6
434	20250204	133200	208756570	13750	13750	13750	13750	10
435	20250204	133100	208619070	13740	13740	13740	13740	1
436	20250204	133000	208605330	13740	13750	13750	13740	14
437	20250204	132900	208412900	13750	13750	13750	13750	5
438	20250204	132800	208344150	13750	13750	13750	13750	10
439	20250204	132700	208206650	13750	13750	13750	13750	0
440	20250204	132600	208206650	13750	13750	13750	13750	19
441	20250204	132500	207945400	13740	13740	13740	13740	5
442	20250204	132400	207876700	13750	13750	13750	13730	10
443	20250204	132300	207739310	13750	13750	13750	13750	5
444	20250204	132200	207670560	13750	13750	13750	13750	10
445	20250204	132100	207533060	13740	13740	13740	13740	3
446	20250204	132000	207491840	13740	13750	13750	13740	10
447	20250204	131900	207354390	13750	13750	13750	13750	1
448	20250204	131800	207340640	13750	13750	13750	13750	18
449	20250204	131700	207093140	13750	13750	13750	13750	7
450	20250204	131600	206996890	13740	13740	13740	13740	8
451	20250204	131500	206886970	13740	13740	13740	13740	0
452	20250204	131400	206886970	13740	13740	13740	13740	5
453	20250204	131300	206818270	13740	13770	13770	13740	53
454	20250204	131200	206089950	13770	13770	13770	13770	9
455	20250204	131100	205966020	13770	13770	13770	13770	5
456	20250204	131000	205897170	13770	13770	13770	13770	9
457	20250204	130900	205773240	13760	13760	13760	13760	9
458	20250204	130800	205649400	13770	13770	13770	13770	7
459	20250204	130700	205553010	13770	13770	13770	13770	0
460	20250204	130600	205553010	13770	13770	13770	13770	13
461	20250204	130500	205374000	13770	13770	13770	13770	7
462	20250204	130400	205277610	13770	13770	13770	13770	10
463	20250204	130300	205139910	13770	13770	13770	13770	30
464	20250204	130200	204726810	13770	13770	13770	13770	9
465	20250204	130100	204602880	13770	13770	13770	13770	1
466	20250204	130000	204589110	13770	13770	13770	13770	19
467	20250204	125900	204327480	13770	13770	13770	13770	1
468	20250204	125800	204313710	13770	13770	13770	13770	12
469	20250204	125700	204148470	13760	13770	13770	13760	6
470	20250204	125600	204065900	13760	13760	13760	13760	1
471	20250204	125500	204052140	13770	13770	13770	13770	1
472	20250204	125400	204038370	13770	13770	13770	13770	13
473	20250204	125300	203859360	13770	13770	13770	13770	0
474	20250204	125200	203859360	13770	13770	13770	13770	11
475	20250204	125100	203707890	13770	13770	13770	13770	5
476	20250204	125000	203639040	13770	13770	13770	13770	10
477	20250204	124900	203501340	13770	13770	13770	13770	0
478	20250204	124800	203501340	13770	13770	13770	13770	19
479	20250204	124700	203239710	13760	13760	13760	13760	5
480	20250204	124600	203170910	13770	13770	13770	13770	0
481	20250204	124500	203170910	13770	13770	13770	13770	5
482	20250204	124400	203102060	13770	13770	13770	13770	19
483	20250204	124300	202840430	13770	13770	13770	13770	0
484	20250204	124200	202840430	13770	13770	13770	13770	20
485	20250204	124100	202565030	13730	13730	13730	13730	0
486	20250204	124000	202565030	13730	13730	13730	13730	0
487	20250204	123900	202565030	13730	13770	13770	13730	113
488	20250204	123800	201013460	13770	13770	13770	13770	17
489	20250204	123700	200779370	13770	13770	13770	13770	5
490	20250204	123600	200710520	13770	13770	13770	13770	9
491	20250204	123500	200586590	13750	13780	13780	13750	2
492	20250204	123400	200559060	13780	13780	13780	13780	5
493	20250204	123300	200490160	13780	13780	13780	13780	0
494	20250204	123200	200490160	13780	13770	13780	13760	90
495	20250204	123100	199251630	13760	13760	13760	13760	0
496	20250204	123000	199251630	13760	13760	13760	13760	8
497	20250204	122900	199141550	13760	13760	13760	13760	0
498	20250204	122800	199141550	13760	13760	13760	13760	21
499	20250204	122700	198852590	13760	13760	13760	13760	0
500	20250204	122600	198852590	13760	13760	13760	13760	15
501	20250204	122500	198646190	13750	13750	13750	13750	5
502	20250204	122400	198577440	13780	13780	13780	13780	9
503	20250204	122300	198453420	13780	13730	13780	13730	89
504	20250204	122200	197231400	13780	13780	13780	13780	14
505	20250204	122100	197038480	13750	13750	13750	13750	0
506	20250204	122000	197038480	13750	13750	13750	13750	0
507	20250204	121900	197038480	13750	13800	13800	13750	17
508	20250204	121800	196804370	13800	13800	13800	13800	0
509	20250204	121700	196804370	13800	13800	13800	13800	0
510	20250204	121600	196804370	13800	13810	13810	13800	23
511	20250204	121500	196486890	13820	13800	13820	13800	102
512	20250204	121400	195079040	13800	13800	13800	13800	9
513	20250204	121300	194954840	13800	13800	13800	13800	5
514	20250204	121200	194885840	13800	13800	13800	13800	0
515	20250204	121100	194885840	13800	13800	13800	13800	5
516	20250204	121000	194816840	13800	13800	13800	13800	11
517	20250204	120900	194665040	13800	13800	13800	13800	0
518	20250204	120800	194665040	13800	13800	13800	13800	23
519	20250204	120700	194347640	13810	13810	13810	13810	0
520	20250204	120600	194347640	13810	13810	13810	13810	0
521	20250204	120500	194347640	13810	13810	13810	13810	10
522	20250204	120400	194209540	13810	13810	13810	13810	10
523	20250204	120300	194071440	13810	13810	13810	13810	1
524	20250204	120200	194057630	13810	13810	13810	13810	22
525	20250204	120100	193753810	13800	13810	13810	13800	2
526	20250204	120000	193726200	13770	13770	13770	13770	0
527	20250204	115900	193726200	13770	13780	13780	13770	121
528	20250204	115800	192059970	13780	13830	13830	13780	309
529	20250204	115700	187794690	13830	13830	13830	13830	2
530	20250204	115600	187767030	13830	13830	13830	13830	18
531	20250204	115500	187518090	13820	13820	13820	13820	0
532	20250204	115400	187518090	13820	13820	13820	13820	9
533	20250204	115300	187393710	13820	13820	13820	13820	5
534	20250204	115200	187324610	13810	13820	13820	13810	21
535	20250204	115100	187034490	13820	13820	13820	13820	0
536	20250204	115000	187034490	13820	13820	13820	13820	4
537	20250204	114900	186979210	13780	13780	13780	13780	0
538	20250204	114800	186979210	13780	13830	13830	13780	11
539	20250204	114700	186827410	13780	13780	13780	13780	0
540	20250204	114600	186827410	13780	13840	13840	13780	164
541	20250204	114500	184565550	13840	13840	13840	13840	5
542	20250204	114400	184496350	13850	13850	13850	13850	0
543	20250204	114300	184496350	13850	13790	13850	13780	11
544	20250204	114200	184344690	13800	13860	13860	13800	97
545	20250204	114100	183004840	13850	13850	13850	13850	0
546	20250204	114000	183004840	13850	13850	13850	13850	9
547	20250204	113900	182880190	13860	13740	13860	13740	210
548	20250204	113800	179989010	13720	13720	13720	13720	0
549	20250204	113700	179989010	13720	13720	13720	13720	0
550	20250204	113600	179989010	13720	13720	13720	13710	170
551	20250204	113500	177656710	13730	13730	13730	13730	0
552	20250204	113400	177656710	13730	13730	13730	13730	0
553	20250204	113300	177656710	13730	13750	13750	13730	19
554	20250204	113200	177395640	13750	13750	13750	13750	10
555	20250204	113100	177258140	13720	13720	13720	13720	1
556	20250204	113000	177244420	13720	13750	13750	13720	148
557	20250204	112900	175212720	13760	13760	13760	13760	0
558	20250204	112800	175212720	13760	13760	13760	13760	19
559	20250204	112700	174951280	13720	13720	13720	13720	0
560	20250204	112600	174951280	13720	13720	13720	13720	0
561	20250204	112500	174951280	13720	13760	13760	13720	16
562	20250204	112400	174731370	13770	13760	13770	13760	21
563	20250204	112300	174442210	13770	13770	13770	13770	1
564	20250204	112200	174428440	13730	13730	13730	13730	0
565	20250204	112100	174428440	13730	13770	13770	13730	83
566	20250204	112000	173288530	13780	13780	13780	13780	8
567	20250204	111900	173178290	13790	13790	13790	13790	0
568	20250204	111800	173178290	13790	13770	13790	13760	17
569	20250204	111700	172944120	13770	13770	13770	13770	0
570	20250204	111600	172944120	13770	13770	13850	13770	335
571	20250204	111500	168314750	13740	13760	13780	13740	120
572	20250204	111400	166662600	13750	13670	13750	13660	2360
573	20250204	111300	134329070	13660	13650	13660	13650	90
574	20250204	111200	133099680	13650	13650	13650	13650	84
575	20250204	111100	131953080	13650	13650	13650	13650	5
576	20250204	111000	131884830	13620	13530	13620	13530	970
577	20250204	110900	118719870	13490	13490	13490	13490	110
578	20250204	110800	117235970	13500	13500	13500	13500	114
579	20250204	110700	115696970	13490	13490	13490	13490	70
580	20250204	110600	114752670	13500	13500	13500	13500	545
581	20250204	110500	107395170	13560	13560	13560	13560	0
582	20250204	110400	107395170	13560	13560	13560	13560	0
583	20250204	110300	107395170	13560	13560	13560	13560	0
584	20250204	110200	107395170	13560	13560	13560	13560	0
585	20250204	110100	107395170	13560	13560	13560	13560	1
586	20250204	110000	107381610	13510	13510	13510	13510	0
587	20250204	105900	107381610	13510	13510	13510	13510	0
588	20250204	105800	107381610	13510	13510	13510	13510	0
589	20250204	105700	107381610	13510	13510	13510	13510	0
590	20250204	105600	107381610	13510	13540	13540	13510	542
591	20250204	105500	100059100	13550	13550	13550	13550	59
592	20250204	105400	99259650	13580	13580	13580	13580	0
593	20250204	105300	99259650	13580	13580	13580	13580	0
594	20250204	105200	99259650	13580	13580	13580	13580	0
595	20250204	105100	99259650	13580	13580	13580	13580	0
596	20250204	105000	99259650	13580	13580	13580	13580	0
597	20250204	104900	99259650	13580	13580	13580	13580	0
598	20250204	104800	99259650	13580	13580	13580	13580	0
599	20250204	104700	99259650	13580	13580	13580	13580	0
600	20250204	104600	99259650	13580	13580	13580	13580	0
601	20250204	104500	99259650	13580	13580	13580	13580	0
602	20250204	104400	99259650	13580	13580	13580	13580	1
603	20250204	104300	99246070	13580	13580	13580	13580	0
604	20250204	104200	99246070	13580	13580	13580	13580	0
605	20250204	104100	99246070	13580	13580	13580	13580	0
606	20250204	104000	99246070	13580	13580	13580	13580	0
607	20250204	103900	99246070	13580	13580	13580	13580	0
608	20250204	103800	99246070	13580	13580	13580	13580	0
609	20250204	103700	99246070	13580	13580	13580	13580	10
610	20250204	103600	99110270	13590	13590	13590	13590	41
611	20250204	103500	98553080	13590	13620	13620	13590	3
612	20250204	103400	98512270	13620	13620	13620	13620	0
613	20250204	103300	98512270	13620	13620	13620	13620	0
614	20250204	103200	98512270	13620	13620	13620	13620	1
615	20250204	103100	98498650	13590	13590	13590	13590	2
616	20250204	103000	98471470	13590	13590	13590	13590	0
617	20250204	102900	98471470	13590	13590	13590	13590	0
618	20250204	102800	98471470	13590	13590	13590	13590	0
619	20250204	102700	98471470	13590	13590	13590	13590	0
620	20250204	102600	98471470	13590	13590	13590	13590	0
621	20250204	102500	98471470	13590	13590	13590	13590	1
622	20250204	102400	98457880	13610	13610	13610	13610	0
623	20250204	102300	98457880	13610	13610	13610	13610	0
624	20250204	102200	98457880	13610	13610	13610	13610	0
625	20250204	102100	98457880	13610	13610	13610	13610	0
626	20250204	102000	98457880	13610	13610	13610	13610	0
627	20250204	101900	98457880	13610	13610	13610	13610	0
628	20250204	101800	98457880	13610	13610	13610	13610	0
629	20250204	101700	98457880	13610	13610	13610	13610	0
630	20250204	101600	98457880	13610	13610	13610	13610	74
631	20250204	101500	97450740	13610	13610	13610	13610	0
632	20250204	101400	97450740	13610	13630	13630	13610	56
633	20250204	101300	96687640	13660	13660	13660	13660	0
634	20250204	101200	96687640	13660	13660	13660	13660	0
635	20250204	101100	96687640	13660	13660	13660	13660	0
636	20250204	101000	96687640	13660	13660	13660	13660	0
637	20250204	100900	96687640	13660	13660	13660	13660	0
638	20250204	100800	96687640	13660	13660	13660	13660	0
639	20250204	100700	96687640	13660	13660	13660	13660	0
640	20250204	100600	96687640	13660	13660	13660	13660	0
641	20250204	100500	96687640	13660	13660	13660	13660	0
642	20250204	100400	96687640	13660	13660	13660	13660	0
643	20250204	100300	96687640	13660	13650	13660	13650	3
644	20250204	100200	96646680	13660	13650	13660	13650	337
645	20250204	100100	92046530	13640	13640	13640	13640	0
646	20250204	100000	92046530	13640	13630	13640	13630	302
647	20250204	095900	87928570	13600	13600	13600	13600	0
648	20250204	095800	87928570	13600	13600	13600	13600	0
649	20250204	095700	87928570	13600	13590	13600	13590	352
650	20250204	095600	83142500	13590	13590	13590	13590	0
651	20250204	095500	83142500	13590	13590	13590	13590	0
652	20250204	095400	83142500	13590	13590	13590	13590	84
653	20250204	095300	82000940	13600	13600	13600	13600	0
654	20250204	095200	82000940	13600	13600	13600	13600	0
655	20250204	095100	82000940	13600	13600	13600	13600	0
656	20250204	095000	82000940	13600	13600	13600	13600	0
657	20250204	094900	82000940	13600	13600	13600	13600	0
658	20250204	094800	82000940	13600	13600	13600	13600	0
659	20250204	094700	82000940	13600	13600	13600	13600	0
660	20250204	094600	82000940	13600	13470	13600	13470	3977
661	20250204	094500	28277620	13470	13470	13470	13470	41
662	20250204	094400	27725350	13480	13480	13480	13480	1
663	20250204	094300	27711870	13470	13470	13470	13470	0
664	20250204	094200	27711870	13470	13470	13470	13470	0
665	20250204	094100	27711870	13470	13470	13470	13470	233
666	20250204	094000	24573360	13450	13450	13450	13450	189
667	20250204	093900	22031310	13450	13490	13490	13450	28
668	20250204	093800	21653890	13490	13490	13490	13490	0
669	20250204	093700	21653890	13490	13490	13490	13490	0
670	20250204	093600	21653890	13490	13490	13490	13490	1
671	20250204	093500	21640400	13490	13490	13490	13490	0
672	20250204	093400	21640400	13490	13490	13490	13490	1
673	20250204	093300	21626910	13490	13490	13490	13490	2
674	20250204	093200	21599930	13500	13500	13500	13500	7
675	20250204	093100	21505430	13500	13460	13500	13460	219
676	20250204	093000	18551790	13430	13430	13430	13430	0
677	20250204	092900	18551790	13430	13430	13430	13430	0
678	20250204	092800	18551790	13430	13430	13430	13430	0
679	20250204	092700	18551790	13430	13430	13430	13430	50
680	20250204	092600	17880290	13430	13430	13430	13430	0
681	20250204	092500	17880290	13430	13430	13430	13430	0
682	20250204	092400	17880290	13430	13430	13430	13430	0
683	20250204	092300	17880290	13430	13430	13430	13430	0
684	20250204	092200	17880290	13430	13430	13430	13430	0
685	20250204	092100	17880290	13430	13430	13430	13430	22
686	20250204	092000	17584830	13410	13410	13410	13410	2
687	20250204	091900	17558010	13460	13460	13460	13460	0
688	20250204	091800	17558010	13460	13430	13460	13430	100
689	20250204	091700	16212370	13410	13390	13410	13390	143
690	20250204	091600	14296180	13350	13350	13350	13350	44
691	20250204	091500	13708780	13400	13350	13400	13350	21
692	20250204	091400	13428380	13350	13350	13350	13350	0
693	20250204	091300	13428380	13350	13350	13350	13350	0
694	20250204	091200	13428380	13350	13350	13350	13350	0
695	20250204	091100	13428380	13350	13350	13350	13350	0
696	20250204	091000	13428380	13350	13350	13350	13350	0
697	20250204	090900	13428380	13350	13350	13350	13350	356
698	20250204	090800	8675780	13350	13300	13350	13300	440
699	20250204	090700	2808130	13300	13300	13350	13300	93
700	20250204	090600	1571030	13350	13350	13350	13350	0
701	20250204	090500	1571030	13350	13350	13350	13350	0
702	20250204	090400	1571030	13350	13350	13350	13350	0
703	20250204	090300	1571030	13350	13350	13350	13350	75
704	20250204	090200	569780	13440	13440	13440	13440	0
705	20250204	090100	569780	13440	13440	13440	13440	0
706	20250204	090000	569780	13440	13220	13440	13220	43