KissMeData/260930/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205000	198461705	4650	4650	4650	4650	489
3	20250204	204900	198461705	4650	4650	4650	4650	0
4	20250204	204800	198461705	4650	4650	4650	4650	0
5	20250204	204700	198461705	4650	4650	4650	4650	0
6	20250204	204600	198461705	4650	4650	4650	4650	0
7	20250204	204500	198461705	4650	4650	4650	4650	0
8	20250204	204400	198461705	4650	4650	4650	4650	0
9	20250204	204300	198461705	4650	4650	4650	4650	0
10	20250204	204200	198461705	4650	4650	4650	4650	0
11	20250204	204100	198461705	4650	4650	4650	4650	0
12	20250204	204000	198461705	4650	4650	4650	4650	0
13	20250204	203900	198461705	4650	4650	4650	4650	0
14	20250204	203800	198461705	4650	4650	4650	4650	0
15	20250204	203700	198461705	4650	4650	4650	4650	0
16	20250204	203600	198461705	4650	4650	4650	4650	0
17	20250204	203500	198461705	4650	4650	4650	4650	0
18	20250204	203400	198461705	4650	4650	4650	4650	0
19	20250204	203300	198461705	4650	4650	4650	4650	0
20	20250204	203200	198461705	4650	4650	4650	4650	0
21	20250204	203100	198461705	4650	4650	4650	4650	0
22	20250204	203000	198461705	4650	4650	4650	4650	0
23	20250204	202900	198461705	4650	4650	4650	4650	0
24	20250204	202800	198461705	4650	4650	4650	4650	0
25	20250204	202700	198461705	4650	4650	4650	4650	0
26	20250204	202600	198461705	4650	4650	4650	4650	0
27	20250204	202500	198461705	4650	4650	4650	4650	0
28	20250204	202400	198461705	4650	4650	4650	4650	0
29	20250204	202300	198461705	4650	4650	4650	4650	0
30	20250204	202200	198461705	4650	4650	4650	4650	0
31	20250204	202100	198461705	4650	4650	4650	4650	0
32	20250204	202000	198461705	4650	4650	4650	4650	489
33	20250204	201900	198461705	4650	4650	4650	4650	0
34	20250204	201800	198461705	4650	4650	4650	4650	0
35	20250204	201700	198461705	4650	4650	4650	4650	0
36	20250204	201600	198461705	4650	4650	4650	4650	0
37	20250204	201500	198461705	4650	4650	4650	4650	0
38	20250204	201400	198461705	4650	4650	4650	4650	0
39	20250204	201300	198461705	4650	4650	4650	4650	0
40	20250204	201200	198461705	4650	4650	4650	4650	0
41	20250204	201100	198461705	4650	4650	4650	4650	0
42	20250204	201000	198461705	4650	4650	4650	4650	0
43	20250204	200900	198461705	4650	4650	4650	4650	0
44	20250204	200800	198461705	4650	4650	4650	4650	0
45	20250204	200700	198461705	4650	4650	4650	4650	0
46	20250204	200600	198461705	4650	4650	4650	4650	0
47	20250204	200500	198461705	4650	4650	4650	4650	0
48	20250204	200400	198461705	4650	4650	4650	4650	0
49	20250204	200300	198461705	4650	4650	4650	4650	0
50	20250204	200200	198461705	4650	4650	4650	4650	0
51	20250204	200100	198461705	4650	4650	4650	4650	0
52	20250204	200000	198461705	4650	4650	4650	4650	0
53	20250204	195900	198461705	4650	4650	4650	4650	0
54	20250204	195800	198461705	4650	4650	4650	4650	0
55	20250204	195700	198461705	4650	4650	4650	4650	0
56	20250204	195600	198461705	4650	4650	4650	4650	0
57	20250204	195500	198461705	4650	4650	4650	4650	0
58	20250204	195400	198461705	4650	4650	4650	4650	0
59	20250204	195300	198461705	4650	4650	4650	4650	0
60	20250204	195200	198461705	4650	4650	4650	4650	0
61	20250204	195100	198461705	4650	4650	4650	4650	0
62	20250204	195000	198461705	4650	4650	4650	4650	489
63	20250204	194900	198461705	4650	4650	4650	4650	0
64	20250204	194800	198461705	4650	4650	4650	4650	0
65	20250204	194700	198461705	4650	4650	4650	4650	0
66	20250204	194600	198461705	4650	4650	4650	4650	0
67	20250204	194500	198461705	4650	4650	4650	4650	0
68	20250204	194400	198461705	4650	4650	4650	4650	0
69	20250204	194300	198461705	4650	4650	4650	4650	0
70	20250204	194200	198461705	4650	4650	4650	4650	0
71	20250204	194100	198461705	4650	4650	4650	4650	0
72	20250204	194000	198461705	4650	4650	4650	4650	0
73	20250204	193900	198461705	4650	4650	4650	4650	0
74	20250204	193800	198461705	4650	4650	4650	4650	0
75	20250204	193700	198461705	4650	4650	4650	4650	0
76	20250204	193600	198461705	4650	4650	4650	4650	0
77	20250204	193500	198461705	4650	4650	4650	4650	0
78	20250204	193400	198461705	4650	4650	4650	4650	0
79	20250204	193300	198461705	4650	4650	4650	4650	0
80	20250204	193200	198461705	4650	4650	4650	4650	0
81	20250204	193100	198461705	4650	4650	4650	4650	0
82	20250204	193000	198461705	4650	4650	4650	4650	0
83	20250204	192900	198461705	4650	4650	4650	4650	0
84	20250204	192800	198461705	4650	4650	4650	4650	0
85	20250204	192700	198461705	4650	4650	4650	4650	0
86	20250204	192600	198461705	4650	4650	4650	4650	0
87	20250204	192500	198461705	4650	4650	4650	4650	0
88	20250204	192400	198461705	4650	4650	4650	4650	0
89	20250204	192300	198461705	4650	4650	4650	4650	0
90	20250204	192200	198461705	4650	4650	4650	4650	0
91	20250204	192100	198461705	4650	4650	4650	4650	0
92	20250204	192000	198461705	4650	4650	4650	4650	489
93	20250204	191900	198461705	4650	4650	4650	4650	0
94	20250204	191800	198461705	4650	4650	4650	4650	0
95	20250204	191700	198461705	4650	4650	4650	4650	0
96	20250204	191600	198461705	4650	4650	4650	4650	0
97	20250204	191500	198461705	4650	4650	4650	4650	0
98	20250204	191400	198461705	4650	4650	4650	4650	0
99	20250204	191300	198461705	4650	4650	4650	4650	0
100	20250204	191200	198461705	4650	4650	4650	4650	0
101	20250204	191100	198461705	4650	4650	4650	4650	0
102	20250204	191000	198461705	4650	4650	4650	4650	0
103	20250204	190900	198461705	4650	4650	4650	4650	0
104	20250204	190800	198461705	4650	4650	4650	4650	0
105	20250204	190700	198461705	4650	4650	4650	4650	0
106	20250204	190600	198461705	4650	4650	4650	4650	0
107	20250204	190500	198461705	4650	4650	4650	4650	0
108	20250204	190400	198461705	4650	4650	4650	4650	0
109	20250204	190300	198461705	4650	4650	4650	4650	0
110	20250204	190200	198461705	4650	4650	4650	4650	0
111	20250204	190100	198461705	4650	4650	4650	4650	0
112	20250204	190000	198461705	4650	4650	4650	4650	0
113	20250204	185900	198461705	4650	4650	4650	4650	0
114	20250204	185800	198461705	4650	4650	4650	4650	0
115	20250204	185700	198461705	4650	4650	4650	4650	0
116	20250204	185600	198461705	4650	4650	4650	4650	0
117	20250204	185500	198461705	4650	4650	4650	4650	0
118	20250204	185400	198461705	4650	4650	4650	4650	0
119	20250204	185300	198461705	4650	4650	4650	4650	0
120	20250204	185200	198461705	4650	4650	4650	4650	0
121	20250204	185100	198461705	4650	4650	4650	4650	0
122	20250204	185000	198461705	4650	4650	4650	4650	489
123	20250204	184900	198461705	4650	4650	4650	4650	0
124	20250204	184800	198461705	4650	4650	4650	4650	0
125	20250204	184700	198461705	4650	4650	4650	4650	0
126	20250204	184600	198461705	4650	4650	4650	4650	0
127	20250204	184500	198461705	4650	4650	4650	4650	0
128	20250204	184400	198461705	4650	4650	4650	4650	0
129	20250204	184300	198461705	4650	4650	4650	4650	0
130	20250204	184200	198461705	4650	4650	4650	4650	0
131	20250204	184100	198461705	4650	4650	4650	4650	0
132	20250204	184000	198461705	4650	4650	4650	4650	0
133	20250204	183900	198461705	4650	4650	4650	4650	0
134	20250204	183800	198461705	4650	4650	4650	4650	0
135	20250204	183700	198461705	4650	4650	4650	4650	0
136	20250204	183600	198461705	4650	4650	4650	4650	0
137	20250204	183500	198461705	4650	4650	4650	4650	0
138	20250204	183400	198461705	4650	4650	4650	4650	0
139	20250204	183300	198461705	4650	4650	4650	4650	0
140	20250204	183200	198461705	4650	4650	4650	4650	0
141	20250204	183100	198461705	4650	4650	4650	4650	0
142	20250204	183000	198461705	4650	4650	4650	4650	0
143	20250204	182900	198461705	4650	4650	4650	4650	0
144	20250204	182800	198461705	4650	4650	4650	4650	0
145	20250204	182700	198461705	4650	4650	4650	4650	0
146	20250204	182600	198461705	4650	4650	4650	4650	0
147	20250204	182500	198461705	4650	4650	4650	4650	0
148	20250204	182400	198461705	4650	4650	4650	4650	0
149	20250204	182300	198461705	4650	4650	4650	4650	0
150	20250204	182200	198461705	4650	4650	4650	4650	0
151	20250204	182100	198461705	4650	4650	4650	4650	0
152	20250204	182000	198461705	4650	4650	4650	4650	489
153	20250204	181900	198461705	4650	4650	4650	4650	0
154	20250204	181800	198461705	4650	4650	4650	4650	0
155	20250204	181700	198461705	4650	4650	4650	4650	0
156	20250204	181600	198461705	4650	4650	4650	4650	0
157	20250204	181500	198461705	4650	4650	4650	4650	0
158	20250204	181400	198461705	4650	4650	4650	4650	0
159	20250204	181300	198461705	4650	4650	4650	4650	0
160	20250204	181200	198461705	4650	4650	4650	4650	0
161	20250204	181100	198461705	4650	4650	4650	4650	0
162	20250204	181000	198461705	4650	4650	4650	4650	0
163	20250204	180900	198461705	4650	4650	4650	4650	0
164	20250204	180800	198461705	4650	4650	4650	4650	0
165	20250204	180700	198461705	4650	4650	4650	4650	0
166	20250204	180600	198461705	4650	4650	4650	4650	0
167	20250204	180500	198461705	4650	4650	4650	4650	0
168	20250204	180400	198461705	4650	4650	4650	4650	0
169	20250204	180300	198461705	4650	4650	4650	4650	0
170	20250204	180200	198461705	4650	4650	4650	4650	0
171	20250204	180100	198461705	4650	4650	4650	4650	0
172	20250204	180000	198461705	4650	4650	4650	4650	0
173	20250204	175900	198461705	4650	4650	4650	4650	0
174	20250204	175800	198461705	4650	4650	4650	4650	0
175	20250204	175700	198461705	4650	4650	4650	4650	0
176	20250204	175600	198461705	4650	4650	4650	4650	0
177	20250204	175500	198461705	4650	4650	4650	4650	0
178	20250204	175400	198461705	4650	4650	4650	4650	0
179	20250204	175300	198461705	4650	4650	4650	4650	0
180	20250204	175200	198461705	4650	4650	4650	4650	0
181	20250204	175100	198461705	4650	4650	4650	4650	0
182	20250204	175000	198461705	4650	4650	4650	4650	489
183	20250204	174900	198461705	4650	4650	4650	4650	0
184	20250204	174800	198461705	4650	4650	4650	4650	0
185	20250204	174700	198461705	4650	4650	4650	4650	0
186	20250204	174600	198461705	4650	4650	4650	4650	0
187	20250204	174500	198461705	4650	4650	4650	4650	0
188	20250204	174400	198461705	4650	4650	4650	4650	0
189	20250204	174300	198461705	4650	4650	4650	4650	0
190	20250204	174200	198461705	4650	4650	4650	4650	0
191	20250204	174100	198461705	4650	4650	4650	4650	0
192	20250204	174000	198461705	4650	4650	4650	4650	0
193	20250204	173900	198461705	4650	4650	4650	4650	0
194	20250204	173800	198461705	4650	4650	4650	4650	0
195	20250204	173700	198461705	4650	4650	4650	4650	0
196	20250204	173600	198461705	4650	4650	4650	4650	0
197	20250204	173500	198461705	4650	4650	4650	4650	0
198	20250204	173400	198461705	4650	4650	4650	4650	0
199	20250204	173300	198461705	4650	4650	4650	4650	0
200	20250204	173200	198461705	4650	4650	4650	4650	0
201	20250204	173100	198461705	4650	4650	4650	4650	0
202	20250204	173000	198461705	4650	4650	4650	4650	0
203	20250204	172900	198461705	4650	4650	4650	4650	0
204	20250204	172800	198461705	4650	4650	4650	4650	0
205	20250204	172700	198461705	4650	4650	4650	4650	0
206	20250204	172600	198461705	4650	4650	4650	4650	0
207	20250204	172500	198461705	4650	4650	4650	4650	0
208	20250204	172400	198461705	4650	4650	4650	4650	0
209	20250204	172300	198461705	4650	4650	4650	4650	0
210	20250204	172200	198461705	4650	4650	4650	4650	0
211	20250204	172100	198461705	4650	4650	4650	4650	0
212	20250204	172000	198461705	4650	4650	4650	4650	489
213	20250204	171900	198461705	4650	4650	4650	4650	0
214	20250204	171800	198461705	4650	4650	4650	4650	0
215	20250204	171700	198461705	4650	4650	4650	4650	0
216	20250204	171600	198461705	4650	4650	4650	4650	0
217	20250204	171500	198461705	4650	4650	4650	4650	0
218	20250204	171400	198461705	4650	4650	4650	4650	0
219	20250204	171300	198461705	4650	4650	4650	4650	0
220	20250204	171200	198461705	4650	4650	4650	4650	0
221	20250204	171100	198461705	4650	4650	4650	4650	0
222	20250204	171000	198461705	4650	4650	4650	4650	0
223	20250204	170900	198461705	4650	4650	4650	4650	0
224	20250204	170800	198461705	4650	4650	4650	4650	0
225	20250204	170700	198461705	4650	4650	4650	4650	0
226	20250204	170600	198461705	4650	4650	4650	4650	0
227	20250204	170500	198461705	4650	4650	4650	4650	0
228	20250204	170400	198461705	4650	4650	4650	4650	0
229	20250204	170300	198461705	4650	4650	4650	4650	0
230	20250204	170200	198461705	4650	4650	4650	4650	0
231	20250204	170100	198461705	4650	4650	4650	4650	0
232	20250204	170000	198461705	4650	4650	4650	4650	0
233	20250204	165900	198461705	4650	4650	4650	4650	0
234	20250204	165800	198461705	4650	4650	4650	4650	0
235	20250204	165700	198461705	4650	4650	4650	4650	0
236	20250204	165600	198461705	4650	4650	4650	4650	0
237	20250204	165500	198461705	4650	4650	4650	4650	0
238	20250204	165400	198461705	4650	4650	4650	4650	0
239	20250204	165300	198461705	4650	4650	4650	4650	0
240	20250204	165200	198461705	4650	4650	4650	4650	0
241	20250204	165100	198461705	4650	4650	4650	4650	0
242	20250204	165000	198461705	4650	4650	4650	4650	489
243	20250204	164900	198461705	4650	4650	4650	4650	0
244	20250204	164800	198461705	4650	4650	4650	4650	0
245	20250204	164700	198461705	4650	4650	4650	4650	0
246	20250204	164600	198461705	4650	4650	4650	4650	0
247	20250204	164500	198461705	4650	4650	4650	4650	0
248	20250204	164400	198461705	4650	4650	4650	4650	0
249	20250204	164300	198461705	4650	4650	4650	4650	0
250	20250204	164200	198461705	4650	4650	4650	4650	0
251	20250204	164100	198461705	4650	4650	4650	4650	0
252	20250204	164000	198461705	4650	4650	4650	4650	0
253	20250204	163900	198461705	4650	4650	4650	4650	0
254	20250204	163800	198461705	4650	4650	4650	4650	0
255	20250204	163700	198461705	4650	4650	4650	4650	0
256	20250204	163600	198461705	4650	4650	4650	4650	0
257	20250204	163500	198461705	4650	4650	4650	4650	0
258	20250204	163400	198461705	4650	4650	4650	4650	0
259	20250204	163300	198461705	4650	4650	4650	4650	0
260	20250204	163200	198461705	4650	4650	4650	4650	0
261	20250204	163100	198461705	4650	4650	4650	4650	0
262	20250204	163000	198461705	4650	4650	4650	4650	0
263	20250204	162900	198461705	4650	4650	4650	4650	0
264	20250204	162800	198461705	4650	4650	4650	4650	0
265	20250204	162700	198461705	4650	4650	4650	4650	0
266	20250204	162600	198461705	4650	4650	4650	4650	0
267	20250204	162500	198461705	4650	4650	4650	4650	0
268	20250204	162400	198461705	4650	4650	4650	4650	0
269	20250204	162300	198461705	4650	4650	4650	4650	0
270	20250204	162200	198461705	4650	4650	4650	4650	0
271	20250204	162100	198461705	4650	4650	4650	4650	0
272	20250204	162000	198461705	4650	4650	4650	4650	489
273	20250204	161900	198461705	4650	4650	4650	4650	0
274	20250204	161800	198461705	4650	4650	4650	4650	0
275	20250204	161700	198461705	4650	4650	4650	4650	0
276	20250204	161600	198461705	4650	4650	4650	4650	0
277	20250204	161500	198461705	4650	4650	4650	4650	0
278	20250204	161400	198461705	4650	4650	4650	4650	0
279	20250204	161300	198461705	4650	4650	4650	4650	0
280	20250204	161200	198461705	4650	4650	4650	4650	0
281	20250204	161100	198461705	4650	4650	4650	4650	0
282	20250204	161000	198461705	4650	4650	4650	4650	0
283	20250204	160900	198461705	4650	4650	4650	4650	0
284	20250204	160800	198461705	4650	4650	4650	4650	0
285	20250204	160700	198461705	4650	4650	4650	4650	0
286	20250204	160600	198461705	4650	4650	4650	4650	0
287	20250204	160500	198461705	4650	4650	4650	4650	0
288	20250204	160400	198461705	4650	4650	4650	4650	0
289	20250204	160300	198461705	4650	4650	4650	4650	0
290	20250204	160200	198461705	4650	4650	4650	4650	0
291	20250204	160100	198461705	4650	4650	4650	4650	0
292	20250204	160000	198461705	4650	4650	4650	4650	0
293	20250204	155900	198461705	4650	4650	4650	4650	0
294	20250204	155800	198461705	4650	4650	4650	4650	0
295	20250204	155700	198461705	4650	4650	4650	4650	0
296	20250204	155600	198461705	4650	4650	4650	4650	0
297	20250204	155500	198461705	4650	4650	4650	4650	0
298	20250204	155400	198461705	4650	4650	4650	4650	0
299	20250204	155300	198461705	4650	4650	4650	4650	0
300	20250204	155200	198461705	4650	4650	4650	4650	0
301	20250204	155100	198461705	4650	4650	4650	4650	0
302	20250204	155000	198461705	4650	4650	4650	4650	489
303	20250204	154900	198461705	4650	4650	4650	4650	0
304	20250204	154800	198461705	4650	4650	4650	4650	0
305	20250204	154700	198461705	4650	4650	4650	4650	0
306	20250204	154600	198461705	4650	4650	4650	4650	0
307	20250204	154500	198461705	4650	4650	4650	4650	0
308	20250204	154400	198461705	4650	4650	4650	4650	0
309	20250204	154300	198461705	4650	4650	4650	4650	0
310	20250204	154200	198461705	4650	4650	4650	4650	0
311	20250204	154100	198461705	4650	4650	4650	4650	0
312	20250204	154000	198461705	4650	4650	4650	4650	0
313	20250204	153900	198461705	4650	4650	4650	4650	0
314	20250204	153800	198461705	4650	4650	4650	4650	0
315	20250204	153700	198461705	4650	4650	4650	4650	0
316	20250204	153600	198461705	4650	4650	4650	4650	0
317	20250204	153500	198461705	4650	4650	4650	4650	0
318	20250204	153400	198461705	4650	4650	4650	4650	0
319	20250204	153300	198461705	4650	4650	4650	4650	0
320	20250204	153200	198461705	4650	4650	4650	4650	0
321	20250204	153100	198461705	4650	4650	4650	4650	0
322	20250204	153000	198461705	4650	4650	4650	4650	489
323	20250204	152900	196187855	4685	4685	4685	4685	0
324	20250204	152800	196187855	4685	4685	4685	4685	0
325	20250204	152700	196187855	4685	4685	4685	4685	0
326	20250204	152600	196187855	4685	4685	4685	4685	0
327	20250204	152500	196187855	4685	4685	4685	4685	0
328	20250204	152400	196187855	4685	4685	4685	4685	0
329	20250204	152300	196187855	4685	4685	4685	4685	0
330	20250204	152200	196187855	4685	4685	4685	4685	0
331	20250204	152100	196187855	4685	4685	4685	4685	0
332	20250204	152000	196187855	4685	4685	4685	4685	0
333	20250204	151900	196187855	4685	4685	4685	4685	202
334	20250204	151800	195241485	4660	4655	4660	4655	418
335	20250204	151700	193295360	4655	4655	4655	4655	8
336	20250204	151600	193258120	4655	4655	4655	4655	2
337	20250204	151500	193248810	4685	4685	4685	4685	1
338	20250204	151400	193244125	4685	4685	4685	4685	0
339	20250204	151300	193244125	4685	4685	4685	4685	0
340	20250204	151200	193244125	4685	4685	4685	4685	0
341	20250204	151100	193244125	4685	4685	4685	4655	570
342	20250204	151000	190588675	4685	4685	4685	4685	30
343	20250204	150900	190448125	4680	4680	4680	4680	65
344	20250204	150800	190143925	4680	4680	4680	4680	0
345	20250204	150700	190143925	4680	4660	4680	4660	300
346	20250204	150600	188745225	4685	4685	4685	4685	0
347	20250204	150500	188745225	4685	4685	4685	4685	0
348	20250204	150400	188745225	4685	4685	4685	4685	0
349	20250204	150300	188745225	4685	4685	4685	4685	0
350	20250204	150200	188745225	4685	4685	4685	4685	1
351	20250204	150100	188740540	4670	4670	4670	4670	75
352	20250204	150000	188390290	4655	4665	4665	4655	1031
353	20250204	145900	183585440	4670	4670	4670	4670	1
354	20250204	145800	183580770	4665	4665	4665	4665	86
355	20250204	145700	183179580	4665	4665	4665	4665	0
356	20250204	145600	183179580	4665	4665	4665	4665	0
357	20250204	145500	183179580	4665	4665	4665	4665	67
358	20250204	145400	182867025	4665	4665	4665	4665	3
359	20250204	145300	182853030	4665	4665	4665	4665	0
360	20250204	145200	182853030	4665	4665	4665	4665	0
361	20250204	145100	182853030	4665	4665	4665	4665	0
362	20250204	145000	182853030	4665	4690	4690	4665	439
363	20250204	144900	180802325	4695	4695	4695	4695	0
364	20250204	144800	180802325	4695	4695	4695	4695	0
365	20250204	144700	180802325	4695	4695	4695	4695	0
366	20250204	144600	180802325	4695	4690	4695	4690	165
367	20250204	144500	180028300	4680	4680	4680	4680	0
368	20250204	144400	180028300	4680	4685	4695	4680	3030
369	20250204	144300	165832630	4685	4680	4685	4680	10
370	20250204	144200	165785790	4680	4680	4680	4680	0
371	20250204	144100	165785790	4680	4680	4680	4680	1
372	20250204	144000	165781110	4685	4685	4685	4685	0
373	20250204	143900	165781110	4685	4685	4685	4685	0
374	20250204	143800	165781110	4685	4685	4685	4685	0
375	20250204	143700	165781110	4685	4685	4685	4685	0
376	20250204	143600	165781110	4685	4685	4685	4685	0
377	20250204	143500	165781110	4685	4670	4685	4670	286
378	20250204	143400	164445475	4685	4670	4685	4670	200
379	20250204	143300	163510795	4685	4685	4685	4685	0
380	20250204	143200	163510795	4685	4685	4685	4685	0
381	20250204	143100	163510795	4685	4680	4685	4680	60
382	20250204	143000	163229790	4680	4680	4680	4680	1
383	20250204	142900	163225110	4670	4670	4670	4670	0
384	20250204	142800	163225110	4670	4670	4670	4670	500
385	20250204	142700	160890110	4670	4670	4670	4670	1
386	20250204	142600	160885440	4670	4675	4675	4670	2000
387	20250204	142500	151544250	4685	4685	4685	4685	1
388	20250204	142400	151539565	4680	4680	4680	4680	140
389	20250204	142300	150884365	4685	4685	4685	4685	0
390	20250204	142200	150884365	4685	4685	4685	4685	0
391	20250204	142100	150884365	4685	4685	4685	4685	18
392	20250204	142000	150800035	4675	4675	4675	4675	0
393	20250204	141900	150800035	4675	4675	4675	4675	0
394	20250204	141800	150800035	4675	4675	4675	4675	0
395	20250204	141700	150800035	4675	4675	4675	4675	0
396	20250204	141600	150800035	4675	4675	4675	4675	0
397	20250204	141500	150800035	4675	4675	4675	4675	0
398	20250204	141400	150800035	4675	4675	4675	4675	200
399	20250204	141300	149865035	4675	4675	4675	4675	0
400	20250204	141200	149865035	4675	4675	4675	4675	0
401	20250204	141100	149865035	4675	4675	4675	4675	0
402	20250204	141000	149865035	4675	4675	4675	4675	0
403	20250204	140900	149865035	4675	4675	4675	4675	0
404	20250204	140800	149865035	4675	4675	4675	4675	392
405	20250204	140700	148032435	4685	4685	4685	4685	0
406	20250204	140600	148032435	4685	4685	4685	4685	0
407	20250204	140500	148032435	4685	4685	4685	4685	0
408	20250204	140400	148032435	4685	4685	4685	4685	1
409	20250204	140300	148027750	4685	4685	4685	4685	0
410	20250204	140200	148027750	4685	4685	4685	4685	0
411	20250204	140100	148027750	4685	4685	4685	4685	0
412	20250204	140000	148027750	4685	4685	4685	4685	0
413	20250204	135900	148027750	4685	4685	4685	4685	0
414	20250204	135800	148027750	4685	4685	4685	4685	0
415	20250204	135700	148027750	4685	4685	4685	4685	4
416	20250204	135600	148009010	4685	4685	4685	4685	0
417	20250204	135500	148009010	4685	4685	4685	4685	1
418	20250204	135400	148004325	4685	4685	4685	4685	4
419	20250204	135300	147985585	4680	4680	4680	4680	0
420	20250204	135200	147985585	4680	4680	4680	4680	0
421	20250204	135100	147985585	4680	4680	4680	4680	0
422	20250204	135000	147985585	4680	4680	4680	4680	210
423	20250204	134900	147002785	4690	4690	4690	4690	0
424	20250204	134800	147002785	4690	4680	4690	4680	33
425	20250204	134700	146848195	4670	4670	4670	4670	0
426	20250204	134600	146848195	4670	4670	4670	4670	0
427	20250204	134500	146848195	4670	4670	4670	4670	100
428	20250204	134400	146381195	4670	4670	4670	4670	0
429	20250204	134300	146381195	4670	4670	4670	4670	30
430	20250204	134200	146241095	4670	4670	4670	4670	0
431	20250204	134100	146241095	4670	4670	4670	4670	0
432	20250204	134000	146241095	4670	4670	4670	4670	0
433	20250204	133900	146241095	4670	4670	4670	4670	0
434	20250204	133800	146241095	4670	4670	4670	4670	74
435	20250204	133700	145895515	4670	4675	4675	4670	426
436	20250204	133600	143906045	4695	4695	4695	4695	0
437	20250204	133500	143906045	4695	4695	4695	4695	0
438	20250204	133400	143906045	4695	4695	4695	4695	0
439	20250204	133300	143906045	4695	4695	4695	4695	0
440	20250204	133200	143906045	4695	4695	4695	4695	0
441	20250204	133100	143906045	4695	4695	4695	4695	0
442	20250204	133000	143906045	4695	4695	4695	4695	0
443	20250204	132900	143906045	4695	4695	4695	4695	0
444	20250204	132800	143906045	4695	4695	4695	4695	0
445	20250204	132700	143906045	4695	4690	4695	4690	150
446	20250204	132600	143202420	4675	4675	4675	4675	100
447	20250204	132500	142734920	4680	4680	4680	4680	0
448	20250204	132400	142734920	4680	4680	4680	4680	0
449	20250204	132300	142734920	4680	4680	4680	4680	0
450	20250204	132200	142734920	4680	4680	4680	4680	59
451	20250204	132100	142458800	4680	4680	4680	4680	0
452	20250204	132000	142458800	4680	4680	4680	4680	0
453	20250204	131900	142458800	4680	4680	4680	4680	0
454	20250204	131800	142458800	4680	4680	4680	4680	251
455	20250204	131700	141284120	4695	4695	4695	4695	0
456	20250204	131600	141284120	4695	4695	4695	4695	0
457	20250204	131500	141284120	4695	4695	4695	4695	0
458	20250204	131400	141284120	4695	4695	4695	4695	10
459	20250204	131300	141237170	4695	4695	4695	4695	0
460	20250204	131200	141237170	4695	4695	4695	4695	0
461	20250204	131100	141237170	4695	4690	4695	4690	11
462	20250204	131000	141185550	4690	4690	4690	4690	0
463	20250204	130900	141185550	4690	4675	4690	4675	171
464	20250204	130800	140384625	4675	4675	4675	4675	0
465	20250204	130700	140384625	4675	4675	4675	4675	0
466	20250204	130600	140384625	4675	4665	4675	4665	1077
467	20250204	130500	135359675	4665	4665	4665	4665	0
468	20250204	130400	135359675	4665	4665	4665	4665	0
469	20250204	130300	135359675	4665	4665	4665	4665	1
470	20250204	130200	135355010	4665	4665	4665	4665	0
471	20250204	130100	135355010	4665	4665	4665	4665	0
472	20250204	130000	135355010	4665	4665	4665	4665	150
473	20250204	125900	134655260	4660	4660	4660	4660	190
474	20250204	125800	133769860	4650	4650	4650	4650	0
475	20250204	125700	133769860	4650	4650	4650	4650	1000
476	20250204	125600	129119860	4665	4660	4665	4660	73
477	20250204	125500	128779405	4650	4650	4650	4650	0
478	20250204	125400	128779405	4650	4650	4650	4650	0
479	20250204	125300	128779405	4650	4655	4655	4650	600
480	20250204	125200	125989400	4665	4665	4665	4665	25
481	20250204	125100	125872775	4665	4660	4665	4660	100
482	20250204	125000	125406670	4660	4660	4660	4660	0
483	20250204	124900	125406670	4660	4660	4660	4660	0
484	20250204	124800	125406670	4660	4660	4660	4660	0
485	20250204	124700	125406670	4660	4660	4660	4660	0
486	20250204	124600	125406670	4660	4660	4660	4660	0
487	20250204	124500	125406670	4660	4660	4660	4660	0
488	20250204	124400	125406670	4660	4660	4660	4660	0
489	20250204	124300	125406670	4660	4660	4660	4650	39
490	20250204	124200	125224940	4650	4650	4650	4650	0
491	20250204	124100	125224940	4650	4650	4650	4650	0
492	20250204	124000	125224940	4650	4650	4650	4650	0
493	20250204	123900	125224940	4650	4650	4650	4650	0
494	20250204	123800	125224940	4650	4650	4650	4650	0
495	20250204	123700	125224940	4650	4650	4650	4650	2
496	20250204	123600	125215640	4665	4665	4665	4665	0
497	20250204	123500	125215640	4665	4665	4665	4665	1
498	20250204	123400	125210975	4655	4655	4655	4655	1
499	20250204	123300	125206320	4655	4655	4655	4655	0
500	20250204	123200	125206320	4655	4655	4655	4655	0
501	20250204	123100	125206320	4655	4655	4655	4655	0
502	20250204	123000	125206320	4655	4655	4655	4655	0
503	20250204	122900	125206320	4655	4655	4655	4655	0
504	20250204	122800	125206320	4655	4655	4655	4655	0
505	20250204	122700	125206320	4655	4655	4655	4655	0
506	20250204	122600	125206320	4655	4655	4655	4655	4
507	20250204	122500	125187700	4665	4665	4665	4665	0
508	20250204	122400	125187700	4665	4665	4665	4665	0
509	20250204	122300	125187700	4665	4665	4665	4665	0
510	20250204	122200	125187700	4665	4665	4665	4665	0
511	20250204	122100	125187700	4665	4665	4665	4665	0
512	20250204	122000	125187700	4665	4665	4665	4665	0
513	20250204	121900	125187700	4665	4665	4665	4665	0
514	20250204	121800	125187700	4665	4665	4665	4665	0
515	20250204	121700	125187700	4665	4665	4665	4665	0
516	20250204	121600	125187700	4665	4665	4665	4665	0
517	20250204	121500	125187700	4665	4665	4665	4665	0
518	20250204	121400	125187700	4665	4665	4665	4665	0
519	20250204	121300	125187700	4665	4665	4665	4665	0
520	20250204	121200	125187700	4665	4655	4665	4655	38
521	20250204	121100	125010580	4645	4645	4645	4645	400
522	20250204	121000	123152580	4665	4665	4665	4665	0
523	20250204	120900	123152580	4665	4665	4665	4665	0
524	20250204	120800	123152580	4665	4665	4665	4665	0
525	20250204	120700	123152580	4665	4665	4665	4665	0
526	20250204	120600	123152580	4665	4650	4665	4650	118
527	20250204	120500	122603610	4645	4645	4645	4645	0
528	20250204	120400	122603610	4645	4645	4645	4645	0
529	20250204	120300	122603610	4645	4645	4645	4645	0
530	20250204	120200	122603610	4645	4645	4645	4645	43
531	20250204	120100	122403875	4640	4640	4640	4640	0
532	20250204	120000	122403875	4640	4640	4640	4640	0
533	20250204	115900	122403875	4640	4640	4640	4640	0
534	20250204	115800	122403875	4640	4640	4640	4640	333
535	20250204	115700	120858755	4665	4645	4665	4645	21
536	20250204	115600	120761070	4665	4660	4665	4660	100
537	20250204	115500	120295030	4645	4645	4645	4645	1
538	20250204	115400	120290385	4640	4640	4640	4640	0
539	20250204	115300	120290385	4640	4640	4640	4640	219
540	20250204	115200	119274225	4625	4625	4625	4625	0
541	20250204	115100	119274225	4625	4625	4625	4625	25
542	20250204	115000	119158600	4630	4630	4630	4630	76
543	20250204	114900	118806720	4625	4625	4625	4625	2
544	20250204	114800	118797470	4630	4630	4630	4630	0
545	20250204	114700	118797470	4630	4630	4630	4630	1
546	20250204	114600	118792840	4630	4630	4630	4630	0
547	20250204	114500	118792840	4630	4630	4630	4630	431
548	20250204	114400	116797310	4640	4640	4640	4640	0
549	20250204	114300	116797310	4640	4640	4640	4640	0
550	20250204	114200	116797310	4640	4640	4640	4640	0
551	20250204	114100	116797310	4640	4640	4640	4640	0
552	20250204	114000	116797310	4640	4640	4640	4640	0
553	20250204	113900	116797310	4640	4640	4640	4640	0
554	20250204	113800	116797310	4640	4640	4640	4640	1
555	20250204	113700	116792670	4640	4640	4640	4640	8
556	20250204	113600	116755550	4630	4630	4630	4630	0
557	20250204	113500	116755550	4630	4630	4630	4630	0
558	20250204	113400	116755550	4630	4650	4650	4630	302
559	20250204	113300	115356350	4665	4665	4665	4665	0
560	20250204	113200	115356350	4665	4665	4665	4665	0
561	20250204	113100	115356350	4665	4665	4665	4665	0
562	20250204	113000	115356350	4665	4665	4665	4665	0
563	20250204	112900	115356350	4665	4665	4665	4665	0
564	20250204	112800	115356350	4665	4665	4665	4665	0
565	20250204	112700	115356350	4665	4665	4665	4665	0
566	20250204	112600	115356350	4665	4665	4665	4665	0
567	20250204	112500	115356350	4665	4665	4665	4665	100
568	20250204	112400	114889850	4630	4630	4630	4630	0
569	20250204	112300	114889850	4630	4635	4635	4630	201
570	20250204	112200	113958670	4635	4635	4635	4635	0
571	20250204	112100	113958670	4635	4635	4635	4635	0
572	20250204	112000	113958670	4635	4635	4635	4635	0
573	20250204	111900	113958670	4635	4635	4635	4635	199
574	20250204	111800	113036305	4630	4650	4650	4630	330
575	20250204	111700	111505705	4650	4650	4650	4650	0
576	20250204	111600	111505705	4650	4650	4650	4650	1
577	20250204	111500	111501055	4680	4680	4680	4680	0
578	20250204	111400	111501055	4680	4680	4680	4680	0
579	20250204	111300	111501055	4680	4680	4680	4680	0
580	20250204	111200	111501055	4680	4680	4680	4680	0
581	20250204	111100	111501055	4680	4680	4680	4680	10
582	20250204	111000	111454255	4680	4680	4680	4680	0
583	20250204	110900	111454255	4680	4680	4680	4680	0
584	20250204	110800	111454255	4680	4655	4680	4655	70
585	20250204	110700	111127180	4670	4670	4670	4670	0
586	20250204	110600	111127180	4670	4650	4670	4650	2
587	20250204	110500	111117860	4650	4650	4650	4650	1625
588	20250204	110400	103561610	4665	4665	4665	4665	0
589	20250204	110300	103561610	4665	4665	4665	4665	0
590	20250204	110200	103561610	4665	4665	4665	4665	0
591	20250204	110100	103561610	4665	4665	4665	4665	0
592	20250204	110000	103561610	4665	4665	4665	4665	0
593	20250204	105900	103561610	4665	4665	4665	4665	0
594	20250204	105800	103561610	4665	4665	4665	4665	0
595	20250204	105700	103561610	4665	4665	4665	4665	0
596	20250204	105600	103561610	4665	4665	4665	4665	0
597	20250204	105500	103561610	4665	4665	4665	4665	0
598	20250204	105400	103561610	4665	4665	4665	4665	375
599	20250204	105300	101812235	4670	4670	4670	4670	0
600	20250204	105200	101812235	4670	4670	4670	4670	0
601	20250204	105100	101812235	4670	4670	4670	4670	0
602	20250204	105000	101812235	4670	4670	4670	4670	0
603	20250204	104900	101812235	4670	4670	4670	4670	0
604	20250204	104800	101812235	4670	4670	4670	4670	0
605	20250204	104700	101812235	4670	4670	4670	4670	0
606	20250204	104600	101812235	4670	4655	4670	4655	35
607	20250204	104500	101649145	4655	4655	4655	4655	0
608	20250204	104400	101649145	4655	4650	4670	4650	104
609	20250204	104300	101163535	4675	4675	4675	4675	0
610	20250204	104200	101163535	4675	4675	4675	4675	0
611	20250204	104100	101163535	4675	4675	4675	4675	0
612	20250204	104000	101163535	4675	4675	4675	4675	0
613	20250204	103900	101163535	4675	4675	4675	4675	0
614	20250204	103800	101163535	4675	4675	4675	4675	1
615	20250204	103700	101158860	4650	4650	4650	4650	150
616	20250204	103600	100461360	4680	4680	4680	4680	0
617	20250204	103500	100461360	4680	4680	4680	4680	0
618	20250204	103400	100461360	4680	4675	4680	4675	500
619	20250204	103300	98122360	4680	4680	4680	4680	0
620	20250204	103200	98122360	4680	4655	4680	4655	200
621	20250204	103100	97191330	4655	4655	4655	4655	0
622	20250204	103000	97191330	4655	4655	4655	4655	0
623	20250204	102900	97191330	4655	4655	4655	4655	300
624	20250204	102800	95794830	4650	4650	4650	4650	240
625	20250204	102700	94678830	4650	4650	4650	4650	0
626	20250204	102600	94678830	4650	4650	4650	4650	0
627	20250204	102500	94678830	4650	4650	4650	4650	0
628	20250204	102400	94678830	4650	4650	4650	4650	0
629	20250204	102300	94678830	4650	4640	4650	4640	100
630	20250204	102200	94214600	4635	4635	4635	4635	0
631	20250204	102100	94214600	4635	4635	4635	4635	8
632	20250204	102000	94177520	4610	4610	4610	4610	0
633	20250204	101900	94177520	4610	4610	4610	4610	0
634	20250204	101800	94177520	4610	4620	4620	4610	231
635	20250204	101700	93110325	4600	4640	4640	4600	2706
636	20250204	101600	80627505	4655	4655	4655	4650	281
637	20250204	101500	79320845	4650	4650	4650	4650	0
638	20250204	101400	79320845	4650	4650	4650	4650	0
639	20250204	101300	79320845	4650	4650	4650	4650	226
640	20250204	101200	78269945	4650	4640	4650	4640	3
641	20250204	101100	78256015	4645	4645	4645	4645	1
642	20250204	101000	78251370	4640	4650	4650	4640	169
643	20250204	100900	77466215	4655	4655	4655	4655	0
644	20250204	100800	77466215	4655	4655	4655	4655	0
645	20250204	100700	77466215	4655	4655	4655	4655	0
646	20250204	100600	77466215	4655	4655	4655	4655	1133
647	20250204	100500	72192100	4655	4665	4665	4650	1001
648	20250204	100400	67528625	4665	4670	4670	4665	1000
649	20250204	100300	62859495	4690	4690	4690	4690	0
650	20250204	100200	62859495	4690	4675	4690	4675	300
651	20250204	100100	61454775	4675	4675	4675	4675	0
652	20250204	100000	61454775	4675	4675	4675	4675	12
653	20250204	095900	61398675	4685	4685	4685	4685	0
654	20250204	095800	61398675	4685	4685	4685	4685	0
655	20250204	095700	61398675	4685	4685	4685	4685	18
656	20250204	095600	61314345	4670	4670	4670	4670	0
657	20250204	095500	61314345	4670	4675	4675	4670	20
658	20250204	095400	61220895	4675	4685	4685	4675	31
659	20250204	095300	61075670	4670	4670	4670	4670	200
660	20250204	095200	60141670	4685	4680	4685	4670	384
661	20250204	095100	58348020	4685	4685	4685	4685	0
662	20250204	095000	58348020	4685	4670	4685	4670	121
663	20250204	094900	57782785	4670	4670	4670	4670	0
664	20250204	094800	57782785	4670	4670	4670	4670	0
665	20250204	094700	57782785	4670	4670	4670	4670	1
666	20250204	094600	57778115	4690	4690	4690	4690	0
667	20250204	094500	57778115	4690	4690	4690	4690	244
668	20250204	094400	56633755	4690	4670	4690	4670	120
669	20250204	094300	56073115	4690	4665	4690	4665	563
670	20250204	094200	53442530	4665	4670	4670	4665	267
671	20250204	094100	52196140	4690	4685	4690	4685	149
672	20250204	094000	51497480	4690	4670	4690	4670	490
673	20250204	093900	49208085	4690	4690	4690	4690	0
674	20250204	093800	49208085	4690	4690	4690	4690	0
675	20250204	093700	49208085	4690	4690	4690	4690	0
676	20250204	093600	49208085	4690	4685	4690	4685	322
677	20250204	093500	47698145	4685	4680	4685	4680	100
678	20250204	093400	47229725	4665	4665	4665	4665	0
679	20250204	093300	47229725	4665	4665	4665	4665	0
680	20250204	093200	47229725	4665	4665	4665	4665	0
681	20250204	093100	47229725	4665	4665	4665	4665	50
682	20250204	093000	46996475	4685	4650	4685	4650	260
683	20250204	092900	45782455	4665	4665	4665	4665	300
684	20250204	092800	44382955	4665	4665	4665	4665	0
685	20250204	092700	44382955	4665	4640	4665	4640	705
686	20250204	092600	41102230	4660	4660	4660	4660	0
687	20250204	092500	41102230	4660	4660	4660	4660	0
688	20250204	092400	41102230	4660	4660	4660	4660	0
689	20250204	092300	41102230	4660	4660	4660	4660	10
690	20250204	092200	41055630	4665	4640	4665	4630	428
691	20250204	092100	39070210	4640	4640	4640	4640	0
692	20250204	092000	39070210	4640	4640	4640	4640	0
693	20250204	091900	39070210	4640	4640	4640	4640	10
694	20250204	091800	39023810	4640	4640	4640	4640	1
695	20250204	091700	39019170	4640	4640	4640	4640	0
696	20250204	091600	39019170	4640	4640	4640	4640	1
697	20250204	091500	39014530	4620	4620	4620	4620	434
698	20250204	091400	37009450	4620	4650	4650	4620	957
699	20250204	091300	32581885	4650	4650	4650	4650	1
700	20250204	091200	32577235	4650	4650	4650	4650	0
701	20250204	091100	32577235	4650	4650	4650	4650	0
702	20250204	091000	32577235	4650	4650	4650	4650	5
703	20250204	090900	32553985	4650	4620	4650	4620	15
704	20250204	090800	32484655	4620	4615	4620	4615	149
705	20250204	090700	31796905	4605	4600	4605	4600	393
706	20250204	090600	29987965	4595	4600	4600	4595	585
707	20250204	090500	27299275	4610	4610	4610	4610	706
708	20250204	090400	24044615	4610	4605	4610	4605	217
709	20250204	090300	23045325	4600	4600	4600	4595	665
710	20250204	090200	19988875	4600	4625	4625	4600	904
711	20250204	090100	15821625	4590	4615	4625	4590	1583
712	20250204	090000	8537420	4640	4580	4640	4580	1864