KissMeData/263720/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205100	850876530	17790	17790	17790	17790	1232
3	20250204	205000	850876530	17790	17790	17790	17790	0
4	20250204	204900	850876530	17790	17790	17790	17790	0
5	20250204	204800	850876530	17790	17790	17790	17790	0
6	20250204	204700	850876530	17790	17790	17790	17790	0
7	20250204	204600	850876530	17790	17790	17790	17790	0
8	20250204	204500	850876530	17790	17790	17790	17790	0
9	20250204	204400	850876530	17790	17790	17790	17790	0
10	20250204	204300	850876530	17790	17790	17790	17790	0
11	20250204	204200	850876530	17790	17790	17790	17790	0
12	20250204	204100	850876530	17790	17790	17790	17790	0
13	20250204	204000	850876530	17790	17790	17790	17790	0
14	20250204	203900	850876530	17790	17790	17790	17790	0
15	20250204	203800	850876530	17790	17790	17790	17790	0
16	20250204	203700	850876530	17790	17790	17790	17790	0
17	20250204	203600	850876530	17790	17790	17790	17790	0
18	20250204	203500	850876530	17790	17790	17790	17790	0
19	20250204	203400	850876530	17790	17790	17790	17790	0
20	20250204	203300	850876530	17790	17790	17790	17790	0
21	20250204	203200	850876530	17790	17790	17790	17790	0
22	20250204	203100	850876530	17790	17790	17790	17790	0
23	20250204	203000	850876530	17790	17790	17790	17790	0
24	20250204	202900	850876530	17790	17790	17790	17790	0
25	20250204	202800	850876530	17790	17790	17790	17790	0
26	20250204	202700	850876530	17790	17790	17790	17790	0
27	20250204	202600	850876530	17790	17790	17790	17790	0
28	20250204	202500	850876530	17790	17790	17790	17790	0
29	20250204	202400	850876530	17790	17790	17790	17790	0
30	20250204	202300	850876530	17790	17790	17790	17790	0
31	20250204	202200	850876530	17790	17790	17790	17790	0
32	20250204	202100	850876530	17790	17790	17790	17790	1232
33	20250204	202000	850876530	17790	17790	17790	17790	0
34	20250204	201900	850876530	17790	17790	17790	17790	0
35	20250204	201800	850876530	17790	17790	17790	17790	0
36	20250204	201700	850876530	17790	17790	17790	17790	0
37	20250204	201600	850876530	17790	17790	17790	17790	0
38	20250204	201500	850876530	17790	17790	17790	17790	0
39	20250204	201400	850876530	17790	17790	17790	17790	0
40	20250204	201300	850876530	17790	17790	17790	17790	0
41	20250204	201200	850876530	17790	17790	17790	17790	0
42	20250204	201100	850876530	17790	17790	17790	17790	0
43	20250204	201000	850876530	17790	17790	17790	17790	0
44	20250204	200900	850876530	17790	17790	17790	17790	0
45	20250204	200800	850876530	17790	17790	17790	17790	0
46	20250204	200700	850876530	17790	17790	17790	17790	0
47	20250204	200600	850876530	17790	17790	17790	17790	0
48	20250204	200500	850876530	17790	17790	17790	17790	0
49	20250204	200400	850876530	17790	17790	17790	17790	0
50	20250204	200300	850876530	17790	17790	17790	17790	0
51	20250204	200200	850876530	17790	17790	17790	17790	0
52	20250204	200100	850876530	17790	17790	17790	17790	0
53	20250204	200000	850876530	17790	17790	17790	17790	0
54	20250204	195900	850876530	17790	17790	17790	17790	0
55	20250204	195800	850876530	17790	17790	17790	17790	0
56	20250204	195700	850876530	17790	17790	17790	17790	0
57	20250204	195600	850876530	17790	17790	17790	17790	0
58	20250204	195500	850876530	17790	17790	17790	17790	0
59	20250204	195400	850876530	17790	17790	17790	17790	0
60	20250204	195300	850876530	17790	17790	17790	17790	0
61	20250204	195200	850876530	17790	17790	17790	17790	0
62	20250204	195100	850876530	17790	17790	17790	17790	1232
63	20250204	195000	850876530	17790	17790	17790	17790	0
64	20250204	194900	850876530	17790	17790	17790	17790	0
65	20250204	194800	850876530	17790	17790	17790	17790	0
66	20250204	194700	850876530	17790	17790	17790	17790	0
67	20250204	194600	850876530	17790	17790	17790	17790	0
68	20250204	194500	850876530	17790	17790	17790	17790	0
69	20250204	194400	850876530	17790	17790	17790	17790	0
70	20250204	194300	850876530	17790	17790	17790	17790	0
71	20250204	194200	850876530	17790	17790	17790	17790	0
72	20250204	194100	850876530	17790	17790	17790	17790	0
73	20250204	194000	850876530	17790	17790	17790	17790	0
74	20250204	193900	850876530	17790	17790	17790	17790	0
75	20250204	193800	850876530	17790	17790	17790	17790	0
76	20250204	193700	850876530	17790	17790	17790	17790	0
77	20250204	193600	850876530	17790	17790	17790	17790	0
78	20250204	193500	850876530	17790	17790	17790	17790	0
79	20250204	193400	850876530	17790	17790	17790	17790	0
80	20250204	193300	850876530	17790	17790	17790	17790	0
81	20250204	193200	850876530	17790	17790	17790	17790	0
82	20250204	193100	850876530	17790	17790	17790	17790	0
83	20250204	193000	850876530	17790	17790	17790	17790	0
84	20250204	192900	850876530	17790	17790	17790	17790	0
85	20250204	192800	850876530	17790	17790	17790	17790	0
86	20250204	192700	850876530	17790	17790	17790	17790	0
87	20250204	192600	850876530	17790	17790	17790	17790	0
88	20250204	192500	850876530	17790	17790	17790	17790	0
89	20250204	192400	850876530	17790	17790	17790	17790	0
90	20250204	192300	850876530	17790	17790	17790	17790	0
91	20250204	192200	850876530	17790	17790	17790	17790	0
92	20250204	192100	850876530	17790	17790	17790	17790	1232
93	20250204	192000	850876530	17790	17790	17790	17790	0
94	20250204	191900	850876530	17790	17790	17790	17790	0
95	20250204	191800	850876530	17790	17790	17790	17790	0
96	20250204	191700	850876530	17790	17790	17790	17790	0
97	20250204	191600	850876530	17790	17790	17790	17790	0
98	20250204	191500	850876530	17790	17790	17790	17790	0
99	20250204	191400	850876530	17790	17790	17790	17790	0
100	20250204	191300	850876530	17790	17790	17790	17790	0
101	20250204	191200	850876530	17790	17790	17790	17790	0
102	20250204	191100	850876530	17790	17790	17790	17790	0
103	20250204	191000	850876530	17790	17790	17790	17790	0
104	20250204	190900	850876530	17790	17790	17790	17790	0
105	20250204	190800	850876530	17790	17790	17790	17790	0
106	20250204	190700	850876530	17790	17790	17790	17790	0
107	20250204	190600	850876530	17790	17790	17790	17790	0
108	20250204	190500	850876530	17790	17790	17790	17790	0
109	20250204	190400	850876530	17790	17790	17790	17790	0
110	20250204	190300	850876530	17790	17790	17790	17790	0
111	20250204	190200	850876530	17790	17790	17790	17790	0
112	20250204	190100	850876530	17790	17790	17790	17790	0
113	20250204	190000	850876530	17790	17790	17790	17790	0
114	20250204	185900	850876530	17790	17790	17790	17790	0
115	20250204	185800	850876530	17790	17790	17790	17790	0
116	20250204	185700	850876530	17790	17790	17790	17790	0
117	20250204	185600	850876530	17790	17790	17790	17790	0
118	20250204	185500	850876530	17790	17790	17790	17790	0
119	20250204	185400	850876530	17790	17790	17790	17790	0
120	20250204	185300	850876530	17790	17790	17790	17790	0
121	20250204	185200	850876530	17790	17790	17790	17790	0
122	20250204	185100	850876530	17790	17790	17790	17790	1232
123	20250204	185000	850876530	17790	17790	17790	17790	0
124	20250204	184900	850876530	17790	17790	17790	17790	0
125	20250204	184800	850876530	17790	17790	17790	17790	0
126	20250204	184700	850876530	17790	17790	17790	17790	0
127	20250204	184600	850876530	17790	17790	17790	17790	0
128	20250204	184500	850876530	17790	17790	17790	17790	0
129	20250204	184400	850876530	17790	17790	17790	17790	0
130	20250204	184300	850876530	17790	17790	17790	17790	0
131	20250204	184200	850876530	17790	17790	17790	17790	0
132	20250204	184100	850876530	17790	17790	17790	17790	0
133	20250204	184000	850876530	17790	17790	17790	17790	0
134	20250204	183900	850876530	17790	17790	17790	17790	0
135	20250204	183800	850876530	17790	17790	17790	17790	0
136	20250204	183700	850876530	17790	17790	17790	17790	0
137	20250204	183600	850876530	17790	17790	17790	17790	0
138	20250204	183500	850876530	17790	17790	17790	17790	0
139	20250204	183400	850876530	17790	17790	17790	17790	0
140	20250204	183300	850876530	17790	17790	17790	17790	0
141	20250204	183200	850876530	17790	17790	17790	17790	0
142	20250204	183100	850876530	17790	17790	17790	17790	0
143	20250204	183000	850876530	17790	17790	17790	17790	0
144	20250204	182900	850876530	17790	17790	17790	17790	0
145	20250204	182800	850876530	17790	17790	17790	17790	0
146	20250204	182700	850876530	17790	17790	17790	17790	0
147	20250204	182600	850876530	17790	17790	17790	17790	0
148	20250204	182500	850876530	17790	17790	17790	17790	0
149	20250204	182400	850876530	17790	17790	17790	17790	0
150	20250204	182300	850876530	17790	17790	17790	17790	0
151	20250204	182200	850876530	17790	17790	17790	17790	0
152	20250204	182100	850876530	17790	17790	17790	17790	1232
153	20250204	182000	850876530	17790	17790	17790	17790	0
154	20250204	181900	850876530	17790	17790	17790	17790	0
155	20250204	181800	850876530	17790	17790	17790	17790	0
156	20250204	181700	850876530	17790	17790	17790	17790	0
157	20250204	181600	850876530	17790	17790	17790	17790	0
158	20250204	181500	850876530	17790	17790	17790	17790	0
159	20250204	181400	850876530	17790	17790	17790	17790	0
160	20250204	181300	850876530	17790	17790	17790	17790	0
161	20250204	181200	850876530	17790	17790	17790	17790	0
162	20250204	181100	850876530	17790	17790	17790	17790	0
163	20250204	181000	850876530	17790	17790	17790	17790	0
164	20250204	180900	850876530	17790	17790	17790	17790	0
165	20250204	180800	850876530	17790	17790	17790	17790	0
166	20250204	180700	850876530	17790	17790	17790	17790	0
167	20250204	180600	850876530	17790	17790	17790	17790	0
168	20250204	180500	850876530	17790	17790	17790	17790	0
169	20250204	180400	850876530	17790	17790	17790	17790	0
170	20250204	180300	850876530	17790	17790	17790	17790	0
171	20250204	180200	850876530	17790	17790	17790	17790	0
172	20250204	180100	850876530	17790	17790	17790	17790	0
173	20250204	180000	850876530	17790	17790	17790	17790	0
174	20250204	175900	850876530	17790	17790	17790	17790	0
175	20250204	175800	850876530	17790	17790	17790	17790	0
176	20250204	175700	850876530	17790	17790	17790	17790	0
177	20250204	175600	850876530	17790	17790	17790	17790	0
178	20250204	175500	850876530	17790	17790	17790	17790	0
179	20250204	175400	850876530	17790	17790	17790	17790	0
180	20250204	175300	850876530	17790	17790	17790	17790	0
181	20250204	175200	850876530	17790	17790	17790	17790	0
182	20250204	175100	850876530	17790	17790	17790	17790	1232
183	20250204	175000	850876530	17790	17790	17790	17790	0
184	20250204	174900	850876530	17790	17790	17790	17790	0
185	20250204	174800	850876530	17790	17790	17790	17790	0
186	20250204	174700	850876530	17790	17790	17790	17790	0
187	20250204	174600	850876530	17790	17790	17790	17790	0
188	20250204	174500	850876530	17790	17790	17790	17790	0
189	20250204	174400	850876530	17790	17790	17790	17790	0
190	20250204	174300	850876530	17790	17790	17790	17790	0
191	20250204	174200	850876530	17790	17790	17790	17790	0
192	20250204	174100	850876530	17790	17790	17790	17790	0
193	20250204	174000	850876530	17790	17790	17790	17790	0
194	20250204	173900	850876530	17790	17790	17790	17790	0
195	20250204	173800	850876530	17790	17790	17790	17790	0
196	20250204	173700	850876530	17790	17790	17790	17790	0
197	20250204	173600	850876530	17790	17790	17790	17790	0
198	20250204	173500	850876530	17790	17790	17790	17790	0
199	20250204	173400	850876530	17790	17790	17790	17790	0
200	20250204	173300	850876530	17790	17790	17790	17790	0
201	20250204	173200	850876530	17790	17790	17790	17790	0
202	20250204	173100	850876530	17790	17790	17790	17790	0
203	20250204	173000	850876530	17790	17790	17790	17790	0
204	20250204	172900	850876530	17790	17790	17790	17790	0
205	20250204	172800	850876530	17790	17790	17790	17790	0
206	20250204	172700	850876530	17790	17790	17790	17790	0
207	20250204	172600	850876530	17790	17790	17790	17790	0
208	20250204	172500	850876530	17790	17790	17790	17790	0
209	20250204	172400	850876530	17790	17790	17790	17790	0
210	20250204	172300	850876530	17790	17790	17790	17790	0
211	20250204	172200	850876530	17790	17790	17790	17790	0
212	20250204	172100	850876530	17790	17790	17790	17790	1232
213	20250204	172000	850876530	17790	17790	17790	17790	0
214	20250204	171900	850876530	17790	17790	17790	17790	0
215	20250204	171800	850876530	17790	17790	17790	17790	0
216	20250204	171700	850876530	17790	17790	17790	17790	0
217	20250204	171600	850876530	17790	17790	17790	17790	0
218	20250204	171500	850876530	17790	17790	17790	17790	0
219	20250204	171400	850876530	17790	17790	17790	17790	0
220	20250204	171300	850876530	17790	17790	17790	17790	0
221	20250204	171200	850876530	17790	17790	17790	17790	0
222	20250204	171100	850876530	17790	17790	17790	17790	0
223	20250204	171000	850876530	17790	17790	17790	17790	0
224	20250204	170900	850876530	17790	17790	17790	17790	0
225	20250204	170800	850876530	17790	17790	17790	17790	0
226	20250204	170700	850876530	17790	17790	17790	17790	0
227	20250204	170600	850876530	17790	17790	17790	17790	0
228	20250204	170500	850876530	17790	17790	17790	17790	0
229	20250204	170400	850876530	17790	17790	17790	17790	0
230	20250204	170300	850876530	17790	17790	17790	17790	0
231	20250204	170200	850876530	17790	17790	17790	17790	0
232	20250204	170100	850876530	17790	17790	17790	17790	0
233	20250204	170000	850876530	17790	17790	17790	17790	0
234	20250204	165900	850876530	17790	17790	17790	17790	0
235	20250204	165800	850876530	17790	17790	17790	17790	0
236	20250204	165700	850876530	17790	17790	17790	17790	0
237	20250204	165600	850876530	17790	17790	17790	17790	0
238	20250204	165500	850876530	17790	17790	17790	17790	0
239	20250204	165400	850876530	17790	17790	17790	17790	0
240	20250204	165300	850876530	17790	17790	17790	17790	0
241	20250204	165200	850876530	17790	17790	17790	17790	0
242	20250204	165100	850876530	17790	17790	17790	17790	1232
243	20250204	165000	850876530	17790	17790	17790	17790	0
244	20250204	164900	850876530	17790	17790	17790	17790	0
245	20250204	164800	850876530	17790	17790	17790	17790	0
246	20250204	164700	850876530	17790	17790	17790	17790	0
247	20250204	164600	850876530	17790	17790	17790	17790	0
248	20250204	164500	850876530	17790	17790	17790	17790	0
249	20250204	164400	850876530	17790	17790	17790	17790	0
250	20250204	164300	850876530	17790	17790	17790	17790	0
251	20250204	164200	850876530	17790	17790	17790	17790	0
252	20250204	164100	850876530	17790	17790	17790	17790	0
253	20250204	164000	850876530	17790	17790	17790	17790	0
254	20250204	163900	850876530	17790	17790	17790	17790	0
255	20250204	163800	850876530	17790	17790	17790	17790	0
256	20250204	163700	850876530	17790	17790	17790	17790	0
257	20250204	163600	850876530	17790	17790	17790	17790	0
258	20250204	163500	850876530	17790	17790	17790	17790	0
259	20250204	163400	850876530	17790	17790	17790	17790	0
260	20250204	163300	850876530	17790	17790	17790	17790	0
261	20250204	163200	850876530	17790	17790	17790	17790	0
262	20250204	163100	850876530	17790	17790	17790	17790	0
263	20250204	163000	850876530	17790	17790	17790	17790	0
264	20250204	162900	850876530	17790	17790	17790	17790	0
265	20250204	162800	850876530	17790	17790	17790	17790	0
266	20250204	162700	850876530	17790	17790	17790	17790	0
267	20250204	162600	850876530	17790	17790	17790	17790	0
268	20250204	162500	850876530	17790	17790	17790	17790	0
269	20250204	162400	850876530	17790	17790	17790	17790	0
270	20250204	162300	850876530	17790	17790	17790	17790	0
271	20250204	162200	850876530	17790	17790	17790	17790	0
272	20250204	162100	850876530	17790	17790	17790	17790	1232
273	20250204	162000	850876530	17790	17790	17790	17790	0
274	20250204	161900	850876530	17790	17790	17790	17790	0
275	20250204	161800	850876530	17790	17790	17790	17790	0
276	20250204	161700	850876530	17790	17790	17790	17790	0
277	20250204	161600	850876530	17790	17790	17790	17790	0
278	20250204	161500	850876530	17790	17790	17790	17790	0
279	20250204	161400	850876530	17790	17790	17790	17790	0
280	20250204	161300	850876530	17790	17790	17790	17790	0
281	20250204	161200	850876530	17790	17790	17790	17790	0
282	20250204	161100	850876530	17790	17790	17790	17790	0
283	20250204	161000	850876530	17790	17790	17790	17790	0
284	20250204	160900	850876530	17790	17790	17790	17790	0
285	20250204	160800	850876530	17790	17790	17790	17790	0
286	20250204	160700	850876530	17790	17790	17790	17790	0
287	20250204	160600	850876530	17790	17790	17790	17790	0
288	20250204	160500	850876530	17790	17790	17790	17790	0
289	20250204	160400	850876530	17790	17790	17790	17790	0
290	20250204	160300	850876530	17790	17790	17790	17790	0
291	20250204	160200	850876530	17790	17790	17790	17790	0
292	20250204	160100	850876530	17790	17790	17790	17790	0
293	20250204	160000	850876530	17790	17790	17790	17790	0
294	20250204	155900	850876530	17790	17790	17790	17790	0
295	20250204	155800	850876530	17790	17790	17790	17790	0
296	20250204	155700	850876530	17790	17790	17790	17790	0
297	20250204	155600	850876530	17790	17790	17790	17790	0
298	20250204	155500	850876530	17790	17790	17790	17790	0
299	20250204	155400	850876530	17790	17790	17790	17790	0
300	20250204	155300	850876530	17790	17790	17790	17790	0
301	20250204	155200	850876530	17790	17790	17790	17790	0
302	20250204	155100	850876530	17790	17790	17790	17790	1232
303	20250204	155000	850876530	17790	17790	17790	17790	0
304	20250204	154900	850876530	17790	17790	17790	17790	0
305	20250204	154800	850876530	17790	17790	17790	17790	0
306	20250204	154700	850876530	17790	17790	17790	17790	0
307	20250204	154600	850876530	17790	17790	17790	17790	0
308	20250204	154500	850876530	17790	17790	17790	17790	0
309	20250204	154400	850876530	17790	17790	17790	17790	0
310	20250204	154300	850876530	17790	17790	17790	17790	0
311	20250204	154200	850876530	17790	17790	17790	17790	0
312	20250204	154100	850876530	17790	17790	17790	17790	0
313	20250204	154000	850876530	17790	17790	17790	17790	0
314	20250204	153900	850876530	17790	17790	17790	17790	0
315	20250204	153800	850876530	17790	17790	17790	17790	0
316	20250204	153700	850876530	17790	17790	17790	17790	0
317	20250204	153600	850876530	17790	17790	17790	17790	0
318	20250204	153500	850876530	17790	17790	17790	17790	0
319	20250204	153400	850876530	17790	17790	17790	17790	0
320	20250204	153300	850876530	17790	17790	17790	17790	0
321	20250204	153200	850876530	17790	17790	17790	17790	0
322	20250204	153100	850876530	17790	17790	17790	17790	0
323	20250204	153000	850876530	17790	17790	17790	17790	1232
324	20250204	152900	828959250	17790	17790	17790	17790	0
325	20250204	152800	828959250	17790	17790	17790	17790	0
326	20250204	152700	828959250	17790	17790	17790	17790	0
327	20250204	152600	828959250	17790	17790	17790	17790	0
328	20250204	152500	828959250	17790	17790	17790	17790	0
329	20250204	152400	828959250	17790	17790	17790	17790	0
330	20250204	152300	828959250	17790	17790	17790	17790	0
331	20250204	152200	828959250	17790	17790	17790	17790	0
332	20250204	152100	828959250	17790	17790	17790	17790	0
333	20250204	152000	828959250	17790	17790	17790	17790	0
334	20250204	151900	828959250	17790	17810	17820	17790	390
335	20250204	151800	822014000	17810	17810	17820	17810	54
336	20250204	151700	821052250	17800	17830	17830	17790	827
337	20250204	151600	806331970	17840	17840	17840	17840	67
338	20250204	151500	805136690	17840	17850	17880	17830	397
339	20250204	151400	798055700	17840	17840	17840	17840	0
340	20250204	151300	798055700	17840	17880	17880	17840	222
341	20250204	151200	794091730	17880	17880	17880	17880	1
342	20250204	151100	794073850	17870	17870	17870	17870	221
343	20250204	151000	790124580	17870	17870	17870	17870	0
344	20250204	150900	790124580	17870	17870	17870	17870	0
345	20250204	150800	790124580	17870	17870	17870	17870	0
346	20250204	150700	790124580	17870	17870	17870	17870	0
347	20250204	150600	790124580	17870	17800	17870	17800	19
348	20250204	150500	789785610	17800	17800	17800	17800	79
349	20250204	150400	788379410	17870	17870	17870	17870	0
350	20250204	150300	788379410	17870	17870	17870	17870	1
351	20250204	150200	788361540	17810	17810	17810	17810	7
352	20250204	150100	788236870	17810	17810	17810	17810	11
353	20250204	150000	788040960	17810	17810	17810	17810	8
354	20250204	145900	787898480	17890	17890	17890	17890	0
355	20250204	145800	787898480	17890	17890	17890	17890	1
356	20250204	145700	787880590	17880	17880	17880	17880	0
357	20250204	145600	787880590	17880	17880	17880	17880	0
358	20250204	145500	787880590	17880	17880	17880	17880	0
359	20250204	145400	787880590	17880	17880	17880	17880	0
360	20250204	145300	787880590	17880	17880	17880	17880	50
361	20250204	145200	786986590	17890	17890	17890	17890	1
362	20250204	145100	786968700	17860	17790	17860	17790	873
363	20250204	145000	771433700	17790	17790	17790	17790	417
364	20250204	144900	764015270	17780	17790	17790	17780	147
365	20250204	144800	761400340	17790	17790	17790	17790	0
366	20250204	144700	761400340	17790	17780	17790	17780	4
367	20250204	144600	761329210	17760	17780	17780	17760	133
368	20250204	144500	758964570	17780	17780	17780	17780	1
369	20250204	144400	758946790	17780	17780	17780	17780	0
370	20250204	144300	758946790	17780	17780	17780	17780	0
371	20250204	144200	758946790	17780	17780	17780	17780	4
372	20250204	144100	758875670	17780	17780	17780	17780	0
373	20250204	144000	758875670	17780	17780	17780	17780	1
374	20250204	143900	758857890	17780	17780	17780	17780	0
375	20250204	143800	758857890	17780	17780	17780	17780	28
376	20250204	143700	758360050	17780	17780	17780	17780	0
377	20250204	143600	758360050	17780	17780	17780	17780	0
378	20250204	143500	758360050	17780	17780	17780	17780	0
379	20250204	143400	758360050	17780	17780	17780	17780	0
380	20250204	143300	758360050	17780	17780	17780	17780	0
381	20250204	143200	758360050	17780	17780	17780	17780	2
382	20250204	143100	758324490	17780	17780	17780	17780	0
383	20250204	143000	758324490	17780	17780	17780	17780	15
384	20250204	142900	758057790	17790	17780	17790	17780	295
385	20250204	142800	752812670	17780	17780	17790	17780	312
386	20250204	142700	747265300	17770	17770	17770	17770	200
387	20250204	142600	743711300	17770	17790	17810	17770	32
388	20250204	142500	743142200	17790	17790	17790	17790	10
389	20250204	142400	742964300	17790	17710	17790	17700	9
390	20250204	142300	742804850	17710	17710	17710	17710	0
391	20250204	142200	742804850	17710	17720	17720	17710	11
392	20250204	142100	742610030	17720	17720	17720	17720	520
393	20250204	142000	733395630	17720	17720	17720	17720	100
394	20250204	141900	731623630	17710	17740	17740	17710	368
395	20250204	141800	725103880	17740	17770	17770	17740	101
396	20250204	141700	723310760	17800	17800	17800	17800	0
397	20250204	141600	723310760	17800	17810	17810	17770	475
398	20250204	141500	714860900	17820	17820	17820	17820	1
399	20250204	141400	714843080	17810	17810	17810	17810	8
400	20250204	141300	714700600	17810	17810	17810	17810	5
401	20250204	141200	714611550	17810	17820	17820	17810	158
402	20250204	141100	711796680	17820	17820	17820	17820	16
403	20250204	141000	711511560	17810	17810	17810	17810	0
404	20250204	140900	711511560	17810	17820	17820	17810	30
405	20250204	140800	710977250	17820	17820	17820	17820	140
406	20250204	140700	708482450	17830	17840	17840	17830	104
407	20250204	140600	706627130	17900	17900	17900	17900	0
408	20250204	140500	706627130	17900	17900	17900	17900	0
409	20250204	140400	706627130	17900	17900	17900	17900	3
410	20250204	140300	706573430	17900	17900	17900	17900	9
411	20250204	140200	706412330	17900	17900	17900	17900	34
412	20250204	140100	705803730	17900	17900	17900	17900	0
413	20250204	140000	705803730	17900	17900	17900	17900	4
414	20250204	135900	705732130	17810	17810	17810	17810	67
415	20250204	135800	704538860	17900	17900	17900	17900	0
416	20250204	135700	704538860	17900	17900	17900	17900	0
417	20250204	135600	704538860	17900	17900	17900	17900	100
418	20250204	135500	702748860	17900	17900	17900	17900	0
419	20250204	135400	702748860	17900	17900	17900	17900	0
420	20250204	135300	702748860	17900	17900	17900	17900	0
421	20250204	135200	702748860	17900	17900	17900	17900	10
422	20250204	135100	702569860	17900	17890	17900	17890	144
423	20250204	135000	699992680	17810	17810	17810	17810	164
424	20250204	134900	697071840	17810	17810	17810	17810	0
425	20250204	134800	697071840	17810	17880	17880	17810	37
426	20250204	134700	696412470	17900	17900	17900	17900	0
427	20250204	134600	696412470	17900	17900	17900	17900	0
428	20250204	134500	696412470	17900	17900	17900	17900	0
429	20250204	134400	696412470	17900	17900	17900	17900	1
430	20250204	134300	696394570	17900	17900	17900	17900	0
431	20250204	134200	696394570	17900	17900	17900	17900	0
432	20250204	134100	696394570	17900	17900	17900	17900	0
433	20250204	134000	696394570	17900	17900	17900	17900	1
434	20250204	133900	696376670	17910	17910	17910	17910	1
435	20250204	133800	696358760	17810	17910	17910	17800	1027
436	20250204	133700	678018650	17970	17970	17970	17970	0
437	20250204	133600	678018650	17970	17950	17970	17950	164
438	20250204	133500	675072530	17950	17950	17950	17950	2
439	20250204	133400	675036630	17940	17940	17940	17940	0
440	20250204	133300	675036630	17940	17940	17940	17940	0
441	20250204	133200	675036630	17940	17940	17940	17940	0
442	20250204	133100	675036630	17940	17940	17940	17940	0
443	20250204	133000	675036630	17940	17940	17940	17940	5
444	20250204	132900	674946930	17940	17940	17940	17940	3
445	20250204	132800	674893110	17940	17940	17940	17940	0
446	20250204	132700	674893110	17940	17940	17940	17940	2
447	20250204	132600	674857230	17940	17940	17940	17940	0
448	20250204	132500	674857230	17940	17940	17940	17940	0
449	20250204	132400	674857230	17940	17940	17940	17940	0
450	20250204	132300	674857230	17940	17940	17940	17940	0
451	20250204	132200	674857230	17940	17940	17940	17940	0
452	20250204	132100	674857230	17940	17940	17940	17940	0
453	20250204	132000	674857230	17940	17940	17940	17940	1
454	20250204	131900	674839290	17940	17940	17940	17940	50
455	20250204	131800	673942290	17950	17950	17950	17950	0
456	20250204	131700	673942290	17950	17950	17950	17950	0
457	20250204	131600	673942290	17950	17950	17950	17950	1
458	20250204	131500	673924340	17880	17890	17890	17880	189
459	20250204	131400	670543150	17900	17900	17900	17900	208
460	20250204	131300	666819950	17900	17900	17900	17900	0
461	20250204	131200	666819950	17900	17900	17900	17900	0
462	20250204	131100	666819950	17900	17900	17900	17900	0
463	20250204	131000	666819950	17900	17900	17900	17900	0
464	20250204	130900	666819950	17900	17900	17900	17900	6
465	20250204	130800	666712550	17900	17910	17910	17900	941
466	20250204	130700	649866150	17970	17970	17970	17970	0
467	20250204	130600	649866150	17970	17970	17970	17970	0
468	20250204	130500	649866150	17970	17970	17970	17970	1
469	20250204	130400	649848180	17930	17920	17930	17920	177
470	20250204	130300	646675610	17910	17920	17920	17910	52
471	20250204	130200	645744090	17920	17920	17920	17920	2
472	20250204	130100	645708250	17900	17900	17900	17900	84
473	20250204	130000	644204650	17900	17920	17930	17900	315
474	20250204	125900	638559040	17900	17950	17950	17900	961
475	20250204	125800	621332800	17950	17950	17950	17950	21
476	20250204	125700	620955850	17970	17970	17970	17970	1
477	20250204	125600	620937880	17950	17940	17950	17940	90
478	20250204	125500	619322580	17940	17940	17940	17940	0
479	20250204	125400	619322580	17940	17940	17940	17940	16
480	20250204	125300	619035540	17970	17970	17970	17970	50
481	20250204	125200	618137040	18010	18010	18010	18010	0
482	20250204	125100	618137040	18010	17960	18010	17960	2
483	20250204	125000	618101070	17940	17960	17960	17940	605
484	20250204	124900	607242310	17960	17960	17960	17960	0
485	20250204	124800	607242310	17960	17960	17960	17960	0
486	20250204	124700	607242310	17960	17960	17960	17960	85
487	20250204	124600	605715710	17960	17960	17960	17960	15
488	20250204	124500	605446310	17960	17960	17960	17960	15
489	20250204	124400	605176910	17950	18040	18080	17950	996
490	20250204	124300	587270110	18090	18090	18090	18090	0
491	20250204	124200	587270110	18090	18090	18090	18090	0
492	20250204	124100	587270110	18090	18090	18090	18090	5
493	20250204	124000	587179660	18100	18100	18100	18100	0
494	20250204	123900	587179660	18100	18100	18100	18100	0
495	20250204	123800	587179660	18100	18100	18100	18100	0
496	20250204	123700	587179660	18100	18100	18100	18100	0
497	20250204	123600	587179660	18100	18100	18100	18100	0
498	20250204	123500	587179660	18100	18100	18100	18100	0
499	20250204	123400	587179660	18100	18100	18100	18100	0
500	20250204	123300	587179660	18100	18100	18100	18100	0
501	20250204	123200	587179660	18100	18050	18100	18050	22
502	20250204	123100	586782510	18050	18030	18050	18030	51
503	20250204	123000	585862960	18030	18030	18030	18030	22
504	20250204	122900	585466300	18030	18020	18030	18020	123
505	20250204	122800	583248620	18030	18030	18030	18030	0
506	20250204	122700	583248620	18030	18030	18030	18030	0
507	20250204	122600	583248620	18030	18030	18030	18030	1
508	20250204	122500	583230590	17970	17970	17970	17970	0
509	20250204	122400	583230590	17970	17970	17970	17970	0
510	20250204	122300	583230590	17970	17970	17970	17970	0
511	20250204	122200	583230590	17970	17970	17970	17970	0
512	20250204	122100	583230590	17970	17970	17970	17970	0
513	20250204	122000	583230590	17970	18010	18010	17970	1570
514	20250204	121900	555008590	18030	18030	18030	18030	0
515	20250204	121800	555008590	18030	18030	18030	18030	0
516	20250204	121700	555008590	18030	18030	18030	18030	0
517	20250204	121600	555008590	18030	18030	18030	18030	0
518	20250204	121500	555008590	18030	18030	18030	18030	0
519	20250204	121400	555008590	18030	18020	18030	18020	31
520	20250204	121300	554449960	18010	18020	18020	18010	220
521	20250204	121200	550486760	18020	18040	18040	18020	163
522	20250204	121100	547547850	18050	18060	18060	18050	75
523	20250204	121000	546193800	18100	18100	18100	18100	0
524	20250204	120900	546193800	18100	18100	18100	18100	0
525	20250204	120800	546193800	18100	18100	18100	18100	0
526	20250204	120700	546193800	18100	18100	18100	18100	0
527	20250204	120600	546193800	18100	18100	18100	18100	5
528	20250204	120500	546103300	18140	18140	18140	18140	0
529	20250204	120400	546103300	18140	18140	18140	18140	0
530	20250204	120300	546103300	18140	18140	18140	18140	0
531	20250204	120200	546103300	18140	18140	18140	18140	0
532	20250204	120100	546103300	18140	18140	18140	18140	0
533	20250204	120000	546103300	18140	18030	18140	18030	100
534	20250204	115900	544294450	18040	18040	18040	18040	0
535	20250204	115800	544294450	18040	18040	18040	18040	1
536	20250204	115700	544276410	18040	18030	18040	18030	100
537	20250204	115600	542472840	17980	17980	17980	17980	0
538	20250204	115500	542472840	17980	17980	17980	17980	1
539	20250204	115400	542454860	18030	18030	18030	18030	1
540	20250204	115300	542436830	17970	18020	18020	17970	350
541	20250204	115200	536144460	18020	18020	18020	18020	32
542	20250204	115100	535567820	18020	18020	18020	18020	0
543	20250204	115000	535567820	18020	18020	18020	18020	0
544	20250204	114900	535567820	18020	18010	18020	18010	117
545	20250204	114800	533459780	18000	18000	18000	18000	0
546	20250204	114700	533459780	18000	18000	18000	18000	0
547	20250204	114600	533459780	18000	18010	18010	18000	244
548	20250204	114500	529067400	18020	18020	18020	18020	0
549	20250204	114400	529067400	18020	18030	18040	18020	70
550	20250204	114300	527805260	18050	18050	18050	18050	0
551	20250204	114200	527805260	18050	18050	18050	18050	0
552	20250204	114100	527805260	18050	18050	18050	18050	0
553	20250204	114000	527805260	18050	18050	18050	18050	1
554	20250204	113900	527787210	18050	18050	18050	18050	8
555	20250204	113800	527642810	18050	18050	18050	18050	41
556	20250204	113700	526902760	18060	18060	18060	18060	11
557	20250204	113600	526704100	18090	18090	18090	18090	0
558	20250204	113500	526704100	18090	18090	18090	18090	0
559	20250204	113400	526704100	18090	18090	18090	18090	230
560	20250204	113300	522543400	18090	18090	18090	18090	160
561	20250204	113200	519649000	18100	18090	18100	18090	476
562	20250204	113100	511038150	18090	18080	18090	18080	1635
563	20250204	113000	481467350	18020	18030	18030	18020	72
564	20250204	112900	480169780	18030	18030	18030	18030	0
565	20250204	112800	480169780	18030	18030	18030	18030	0
566	20250204	112700	480169780	18030	18030	18030	18030	0
567	20250204	112600	480169780	18030	18030	18030	18030	0
568	20250204	112500	480169780	18030	18030	18030	18030	0
569	20250204	112400	480169780	18030	18030	18030	18030	9
570	20250204	112300	480007510	18070	18070	18070	18070	18
571	20250204	112200	479682250	18150	18150	18150	18150	5
572	20250204	112100	479591500	18150	18150	18150	18150	0
573	20250204	112000	479591500	18150	18150	18150	18150	5
574	20250204	111900	479500750	18150	18150	18150	18150	0
575	20250204	111800	479500750	18150	18150	18150	18150	0
576	20250204	111700	479500750	18150	18150	18150	18150	1
577	20250204	111600	479482600	18170	18170	18170	18170	0
578	20250204	111500	479482600	18170	18170	18170	18170	0
579	20250204	111400	479482600	18170	18170	18170	18160	600
580	20250204	111300	468581420	18170	18170	18170	18170	0
581	20250204	111200	468581420	18170	18170	18170	18170	0
582	20250204	111100	468581420	18170	18170	18170	18170	0
583	20250204	111000	468581420	18170	18170	18170	18170	0
584	20250204	110900	468581420	18170	18170	18170	18170	0
585	20250204	110800	468581420	18170	17970	18170	17970	298
586	20250204	110700	463198350	17970	17990	17990	17970	78
587	20250204	110600	461795390	18000	18000	18000	18000	0
588	20250204	110500	461795390	18000	18000	18000	18000	0
589	20250204	110400	461795390	18000	18000	18000	18000	20
590	20250204	110300	461435390	18000	18000	18000	18000	311
591	20250204	110200	455837390	18000	18010	18010	18000	443
592	20250204	110100	447862870	18010	18010	18010	18010	48
593	20250204	110000	446998390	18000	18010	18010	18000	351
594	20250204	105900	440680350	18000	18000	18000	18000	0
595	20250204	105800	440680350	18000	18010	18010	18000	121
596	20250204	105700	438501320	18050	18050	18050	18050	0
597	20250204	105600	438501320	18050	18050	18050	18050	0
598	20250204	105500	438501320	18050	18050	18050	18050	14
599	20250204	105400	438248620	18050	18050	18050	18050	0
600	20250204	105300	438248620	18050	18050	18050	18050	0
601	20250204	105200	438248620	18050	18000	18050	18000	41
602	20250204	105100	437510570	18000	18000	18000	18000	280
603	20250204	105000	432470570	18000	18000	18000	18000	92
604	20250204	104900	430814570	18000	18000	18000	18000	208
605	20250204	104800	427070570	18010	18010	18010	18010	0
606	20250204	104700	427070570	18010	18050	18050	18010	510
607	20250204	104600	417884750	18010	18010	18010	18010	0
608	20250204	104500	417884750	18010	18010	18010	18010	92
609	20250204	104400	416227830	18010	18010	18010	18010	105
610	20250204	104300	414336780	18010	18120	18120	18010	1797
611	20250204	104200	381916920	18130	18130	18130	18130	0
612	20250204	104100	381916920	18130	18130	18130	18130	0
613	20250204	104000	381916920	18130	18130	18130	18130	1
614	20250204	103900	381898790	18050	18100	18100	18050	250
615	20250204	103800	377383060	18140	18140	18140	18140	0
616	20250204	103700	377383060	18140	18100	18140	18100	17
617	20250204	103600	377075300	18110	18110	18110	18110	0
618	20250204	103500	377075300	18110	18110	18110	18110	10
619	20250204	103400	376894200	18110	18110	18110	18110	0
620	20250204	103300	376894200	18110	18110	18110	18110	0
621	20250204	103200	376894200	18110	18110	18110	18110	17
622	20250204	103100	376586330	18110	18110	18110	18110	11
623	20250204	103000	376387120	18120	18120	18120	18120	40
624	20250204	102900	375662320	18190	18190	18190	18190	6
625	20250204	102800	375553180	18200	18190	18200	18190	37
626	20250204	102700	374879940	18190	18190	18190	18190	1
627	20250204	102600	374861750	18190	18190	18190	18190	21
628	20250204	102500	374479760	18190	18170	18190	18170	107
629	20250204	102400	372534980	18170	18120	18170	18120	30
630	20250204	102300	371990950	18120	18120	18120	18120	0
631	20250204	102200	371990950	18120	18120	18120	18120	0
632	20250204	102100	371990950	18120	18080	18120	18080	1047
633	20250204	102000	353038400	18080	18080	18080	18080	101
634	20250204	101900	351212320	18070	18070	18070	18070	11
635	20250204	101800	351013550	18080	18080	18080	18080	0
636	20250204	101700	351013550	18080	18090	18090	18080	19
637	20250204	101600	350670010	18090	18090	18090	18090	0
638	20250204	101500	350670010	18090	18090	18090	18090	0
639	20250204	101400	350670010	18090	18090	18090	18090	100
640	20250204	101300	348861010	18080	18080	18080	18080	57
641	20250204	101200	347830450	18060	18060	18060	18060	0
642	20250204	101100	347830450	18060	18060	18060	18060	0
643	20250204	101000	347830450	18060	18060	18060	18060	0
644	20250204	100900	347830450	18060	18060	18060	18060	0
645	20250204	100800	347830450	18060	18060	18060	18060	0
646	20250204	100700	347830450	18060	18060	18060	18060	0
647	20250204	100600	347830450	18060	18060	18060	18060	0
648	20250204	100500	347830450	18060	18060	18060	18060	76
649	20250204	100400	346457890	18050	18010	18050	18010	1268
650	20250204	100300	323620600	18050	18050	18050	18050	0
651	20250204	100200	323620600	18050	18050	18050	18050	0
652	20250204	100100	323620600	18050	18050	18050	18050	0
653	20250204	100000	323620600	18050	18050	18050	18050	2
654	20250204	095900	323584500	18060	18060	18060	18060	4
655	20250204	095800	323512260	18090	17980	18090	17950	901
656	20250204	095700	307333890	17970	17990	17990	17970	1000
657	20250204	095600	289360440	18000	18000	18000	18000	263
658	20250204	095500	284626440	18000	18000	18000	18000	1
659	20250204	095400	284608440	18000	18030	18100	18000	1412
660	20250204	095300	259178530	18030	18030	18030	18030	50
661	20250204	095200	258277030	18030	18030	18030	18030	0
662	20250204	095100	258277030	18030	18090	18090	18030	417
663	20250204	095000	250752590	18090	18090	18090	18090	0
664	20250204	094900	250752590	18090	18090	18090	18090	6
665	20250204	094800	250644050	18090	18050	18090	18050	3
666	20250204	094700	250589820	18050	18050	18050	18050	824
667	20250204	094600	235716620	18050	18050	18050	18040	54
668	20250204	094500	234742320	18050	18070	18070	18050	345
669	20250204	094400	228513950	18120	18100	18120	18100	28
670	20250204	094300	228007130	18100	18100	18100	18100	1
671	20250204	094200	227989030	18100	18100	18100	18100	100
672	20250204	094100	226179030	18100	18100	18100	18100	0
673	20250204	094000	226179030	18100	18060	18100	18060	19
674	20250204	093900	225835820	18100	18090	18100	18090	2
675	20250204	093800	225799630	18090	18170	18170	18090	1204
676	20250204	093700	203984120	18170	18170	18170	18170	3
677	20250204	093600	203929610	18170	18150	18170	18130	116
678	20250204	093500	201825350	18150	18170	18170	18150	505
679	20250204	093400	192659580	18130	18160	18170	18130	681
680	20250204	093300	180303180	18260	18260	18260	18250	101
681	20250204	093200	178459010	18160	18260	18260	18160	161
682	20250204	093100	175533680	18180	18250	18270	18180	257
683	20250204	093000	170855100	18260	18190	18260	18180	58
684	20250204	092900	169800410	18190	18220	18230	18190	317
685	20250204	092800	164027850	18270	18260	18270	18260	92
686	20250204	092700	162347910	18260	18230	18260	18190	132
687	20250204	092600	159940110	18230	18230	18230	18230	82
688	20250204	092500	158445250	18240	18240	18240	18240	206
689	20250204	092400	154687810	18240	18140	18240	18130	2059
690	20250204	092300	117179610	18200	18140	18200	18130	24
691	20250204	092200	116744410	18200	18210	18210	18120	112
692	20250204	092100	114714790	18220	18220	18220	18220	0
693	20250204	092000	114714790	18220	18220	18220	18210	9
694	20250204	091900	114550850	18230	18230	18230	18070	715
695	20250204	091800	101589450	18230	18210	18230	18160	1032
696	20250204	091700	82846690	18210	18220	18240	18200	794
697	20250204	091600	68385270	18220	18200	18220	18200	100
698	20250204	091500	66565150	18200	18150	18200	18150	232
699	20250204	091400	62348620	18150	18140	18150	18080	4
700	20250204	091300	62276110	18140	18150	18150	18050	16
701	20250204	091200	61986030	18150	18120	18150	18120	23
702	20250204	091100	61569210	18120	18060	18130	18060	105
703	20250204	091000	59672600	18130	18040	18130	18040	269
704	20250204	090900	54809960	18010	18010	18010	18010	0
705	20250204	090800	54809960	18010	17960	18010	17910	228
706	20250204	090700	50710250	17940	17940	17940	17940	10
707	20250204	090600	50530850	17810	17850	17850	17810	1132
708	20250204	090500	30362570	17850	17970	17970	17850	95
709	20250204	090400	28666470	18000	18030	18030	18000	6
710	20250204	090300	28558400	18060	18050	18060	18050	169
711	20250204	090200	25507940	18050	18100	18170	18050	576
712	20250204	090100	15088810	18100	18050	18190	18050	192
713	20250204	090000	11617260	18050	17820	18050	17820	645