KissMeData/418620/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212700	310425930	4435	4435	4435	4435	3069
3	20250204	212600	310425930	4435	4435	4435	4435	0
4	20250204	212500	310425930	4435	4435	4435	4435	0
5	20250204	212400	310425930	4435	4435	4435	4435	0
6	20250204	212300	310425930	4435	4435	4435	4435	0
7	20250204	212200	310425930	4435	4435	4435	4435	0
8	20250204	212100	310425930	4435	4435	4435	4435	0
9	20250204	212000	310425930	4435	4435	4435	4435	0
10	20250204	211900	310425930	4435	4435	4435	4435	0
11	20250204	211800	310425930	4435	4435	4435	4435	0
12	20250204	211700	310425930	4435	4435	4435	4435	0
13	20250204	211600	310425930	4435	4435	4435	4435	0
14	20250204	211500	310425930	4435	4435	4435	4435	0
15	20250204	211400	310425930	4435	4435	4435	4435	0
16	20250204	211300	310425930	4435	4435	4435	4435	0
17	20250204	211200	310425930	4435	4435	4435	4435	0
18	20250204	211100	310425930	4435	4435	4435	4435	0
19	20250204	211000	310425930	4435	4435	4435	4435	0
20	20250204	210900	310425930	4435	4435	4435	4435	0
21	20250204	210800	310425930	4435	4435	4435	4435	0
22	20250204	210700	310425930	4435	4435	4435	4435	0
23	20250204	210600	310425930	4435	4435	4435	4435	0
24	20250204	210500	310425930	4435	4435	4435	4435	0
25	20250204	210400	310425930	4435	4435	4435	4435	0
26	20250204	210300	310425930	4435	4435	4435	4435	0
27	20250204	210200	310425930	4435	4435	4435	4435	0
28	20250204	210100	310425930	4435	4435	4435	4435	0
29	20250204	210000	310425930	4435	4435	4435	4435	0
30	20250204	205900	310425930	4435	4435	4435	4435	0
31	20250204	205800	310425930	4435	4435	4435	4435	0
32	20250204	205700	310425930	4435	4435	4435	4435	3069
33	20250204	205600	310425930	4435	4435	4435	4435	0
34	20250204	205500	310425930	4435	4435	4435	4435	0
35	20250204	205400	310425930	4435	4435	4435	4435	0
36	20250204	205300	310425930	4435	4435	4435	4435	0
37	20250204	205200	310425930	4435	4435	4435	4435	0
38	20250204	205100	310425930	4435	4435	4435	4435	0
39	20250204	205000	310425930	4435	4435	4435	4435	0
40	20250204	204900	310425930	4435	4435	4435	4435	0
41	20250204	204800	310425930	4435	4435	4435	4435	0
42	20250204	204700	310425930	4435	4435	4435	4435	0
43	20250204	204600	310425930	4435	4435	4435	4435	0
44	20250204	204500	310425930	4435	4435	4435	4435	0
45	20250204	204400	310425930	4435	4435	4435	4435	0
46	20250204	204300	310425930	4435	4435	4435	4435	0
47	20250204	204200	310425930	4435	4435	4435	4435	0
48	20250204	204100	310425930	4435	4435	4435	4435	0
49	20250204	204000	310425930	4435	4435	4435	4435	0
50	20250204	203900	310425930	4435	4435	4435	4435	0
51	20250204	203800	310425930	4435	4435	4435	4435	0
52	20250204	203700	310425930	4435	4435	4435	4435	0
53	20250204	203600	310425930	4435	4435	4435	4435	0
54	20250204	203500	310425930	4435	4435	4435	4435	0
55	20250204	203400	310425930	4435	4435	4435	4435	0
56	20250204	203300	310425930	4435	4435	4435	4435	0
57	20250204	203200	310425930	4435	4435	4435	4435	0
58	20250204	203100	310425930	4435	4435	4435	4435	0
59	20250204	203000	310425930	4435	4435	4435	4435	0
60	20250204	202900	310425930	4435	4435	4435	4435	0
61	20250204	202800	310425930	4435	4435	4435	4435	0
62	20250204	202700	310425930	4435	4435	4435	4435	3069
63	20250204	202600	310425930	4435	4435	4435	4435	0
64	20250204	202500	310425930	4435	4435	4435	4435	0
65	20250204	202400	310425930	4435	4435	4435	4435	0
66	20250204	202300	310425930	4435	4435	4435	4435	0
67	20250204	202200	310425930	4435	4435	4435	4435	0
68	20250204	202100	310425930	4435	4435	4435	4435	0
69	20250204	202000	310425930	4435	4435	4435	4435	0
70	20250204	201900	310425930	4435	4435	4435	4435	0
71	20250204	201800	310425930	4435	4435	4435	4435	0
72	20250204	201700	310425930	4435	4435	4435	4435	0
73	20250204	201600	310425930	4435	4435	4435	4435	0
74	20250204	201500	310425930	4435	4435	4435	4435	0
75	20250204	201400	310425930	4435	4435	4435	4435	0
76	20250204	201300	310425930	4435	4435	4435	4435	0
77	20250204	201200	310425930	4435	4435	4435	4435	0
78	20250204	201100	310425930	4435	4435	4435	4435	0
79	20250204	201000	310425930	4435	4435	4435	4435	0
80	20250204	200900	310425930	4435	4435	4435	4435	0
81	20250204	200800	310425930	4435	4435	4435	4435	0
82	20250204	200700	310425930	4435	4435	4435	4435	0
83	20250204	200600	310425930	4435	4435	4435	4435	0
84	20250204	200500	310425930	4435	4435	4435	4435	0
85	20250204	200400	310425930	4435	4435	4435	4435	0
86	20250204	200300	310425930	4435	4435	4435	4435	0
87	20250204	200200	310425930	4435	4435	4435	4435	0
88	20250204	200100	310425930	4435	4435	4435	4435	0
89	20250204	200000	310425930	4435	4435	4435	4435	0
90	20250204	195900	310425930	4435	4435	4435	4435	0
91	20250204	195800	310425930	4435	4435	4435	4435	0
92	20250204	195700	310425930	4435	4435	4435	4435	3069
93	20250204	195600	310425930	4435	4435	4435	4435	0
94	20250204	195500	310425930	4435	4435	4435	4435	0
95	20250204	195400	310425930	4435	4435	4435	4435	0
96	20250204	195300	310425930	4435	4435	4435	4435	0
97	20250204	195200	310425930	4435	4435	4435	4435	0
98	20250204	195100	310425930	4435	4435	4435	4435	0
99	20250204	195000	310425930	4435	4435	4435	4435	0
100	20250204	194900	310425930	4435	4435	4435	4435	0
101	20250204	194800	310425930	4435	4435	4435	4435	0
102	20250204	194700	310425930	4435	4435	4435	4435	0
103	20250204	194600	310425930	4435	4435	4435	4435	0
104	20250204	194500	310425930	4435	4435	4435	4435	0
105	20250204	194400	310425930	4435	4435	4435	4435	0
106	20250204	194300	310425930	4435	4435	4435	4435	0
107	20250204	194200	310425930	4435	4435	4435	4435	0
108	20250204	194100	310425930	4435	4435	4435	4435	0
109	20250204	194000	310425930	4435	4435	4435	4435	0
110	20250204	193900	310425930	4435	4435	4435	4435	0
111	20250204	193800	310425930	4435	4435	4435	4435	0
112	20250204	193700	310425930	4435	4435	4435	4435	0
113	20250204	193600	310425930	4435	4435	4435	4435	0
114	20250204	193500	310425930	4435	4435	4435	4435	0
115	20250204	193400	310425930	4435	4435	4435	4435	0
116	20250204	193300	310425930	4435	4435	4435	4435	0
117	20250204	193200	310425930	4435	4435	4435	4435	0
118	20250204	193100	310425930	4435	4435	4435	4435	0
119	20250204	193000	310425930	4435	4435	4435	4435	0
120	20250204	192900	310425930	4435	4435	4435	4435	0
121	20250204	192800	310425930	4435	4435	4435	4435	0
122	20250204	192700	310425930	4435	4435	4435	4435	3069
123	20250204	192600	310425930	4435	4435	4435	4435	0
124	20250204	192500	310425930	4435	4435	4435	4435	0
125	20250204	192400	310425930	4435	4435	4435	4435	0
126	20250204	192300	310425930	4435	4435	4435	4435	0
127	20250204	192200	310425930	4435	4435	4435	4435	0
128	20250204	192100	310425930	4435	4435	4435	4435	0
129	20250204	192000	310425930	4435	4435	4435	4435	0
130	20250204	191900	310425930	4435	4435	4435	4435	0
131	20250204	191800	310425930	4435	4435	4435	4435	0
132	20250204	191700	310425930	4435	4435	4435	4435	0
133	20250204	191600	310425930	4435	4435	4435	4435	0
134	20250204	191500	310425930	4435	4435	4435	4435	0
135	20250204	191400	310425930	4435	4435	4435	4435	0
136	20250204	191300	310425930	4435	4435	4435	4435	0
137	20250204	191200	310425930	4435	4435	4435	4435	0
138	20250204	191100	310425930	4435	4435	4435	4435	0
139	20250204	191000	310425930	4435	4435	4435	4435	0
140	20250204	190900	310425930	4435	4435	4435	4435	0
141	20250204	190800	310425930	4435	4435	4435	4435	0
142	20250204	190700	310425930	4435	4435	4435	4435	0
143	20250204	190600	310425930	4435	4435	4435	4435	0
144	20250204	190500	310425930	4435	4435	4435	4435	0
145	20250204	190400	310425930	4435	4435	4435	4435	0
146	20250204	190300	310425930	4435	4435	4435	4435	0
147	20250204	190200	310425930	4435	4435	4435	4435	0
148	20250204	190100	310425930	4435	4435	4435	4435	0
149	20250204	190000	310425930	4435	4435	4435	4435	0
150	20250204	185900	310425930	4435	4435	4435	4435	0
151	20250204	185800	310425930	4435	4435	4435	4435	0
152	20250204	185700	310425930	4435	4435	4435	4435	3069
153	20250204	185600	310425930	4435	4435	4435	4435	0
154	20250204	185500	310425930	4435	4435	4435	4435	0
155	20250204	185400	310425930	4435	4435	4435	4435	0
156	20250204	185300	310425930	4435	4435	4435	4435	0
157	20250204	185200	310425930	4435	4435	4435	4435	0
158	20250204	185100	310425930	4435	4435	4435	4435	0
159	20250204	185000	310425930	4435	4435	4435	4435	0
160	20250204	184900	310425930	4435	4435	4435	4435	0
161	20250204	184800	310425930	4435	4435	4435	4435	0
162	20250204	184700	310425930	4435	4435	4435	4435	0
163	20250204	184600	310425930	4435	4435	4435	4435	0
164	20250204	184500	310425930	4435	4435	4435	4435	0
165	20250204	184400	310425930	4435	4435	4435	4435	0
166	20250204	184300	310425930	4435	4435	4435	4435	0
167	20250204	184200	310425930	4435	4435	4435	4435	0
168	20250204	184100	310425930	4435	4435	4435	4435	0
169	20250204	184000	310425930	4435	4435	4435	4435	0
170	20250204	183900	310425930	4435	4435	4435	4435	0
171	20250204	183800	310425930	4435	4435	4435	4435	0
172	20250204	183700	310425930	4435	4435	4435	4435	0
173	20250204	183600	310425930	4435	4435	4435	4435	0
174	20250204	183500	310425930	4435	4435	4435	4435	0
175	20250204	183400	310425930	4435	4435	4435	4435	0
176	20250204	183300	310425930	4435	4435	4435	4435	0
177	20250204	183200	310425930	4435	4435	4435	4435	0
178	20250204	183100	310425930	4435	4435	4435	4435	0
179	20250204	183000	310425930	4435	4435	4435	4435	0
180	20250204	182900	310425930	4435	4435	4435	4435	0
181	20250204	182800	310425930	4435	4435	4435	4435	0
182	20250204	182700	310425930	4435	4435	4435	4435	3069
183	20250204	182600	310425930	4435	4435	4435	4435	0
184	20250204	182500	310425930	4435	4435	4435	4435	0
185	20250204	182400	310425930	4435	4435	4435	4435	0
186	20250204	182300	310425930	4435	4435	4435	4435	0
187	20250204	182200	310425930	4435	4435	4435	4435	0
188	20250204	182100	310425930	4435	4435	4435	4435	0
189	20250204	182000	310425930	4435	4435	4435	4435	0
190	20250204	181900	310425930	4435	4435	4435	4435	0
191	20250204	181800	310425930	4435	4435	4435	4435	0
192	20250204	181700	310425930	4435	4435	4435	4435	0
193	20250204	181600	310425930	4435	4435	4435	4435	0
194	20250204	181500	310425930	4435	4435	4435	4435	0
195	20250204	181400	310425930	4435	4435	4435	4435	0
196	20250204	181300	310425930	4435	4435	4435	4435	0
197	20250204	181200	310425930	4435	4435	4435	4435	0
198	20250204	181100	310425930	4435	4435	4435	4435	0
199	20250204	181000	310425930	4435	4435	4435	4435	0
200	20250204	180900	310425930	4435	4435	4435	4435	0
201	20250204	180800	310425930	4435	4435	4435	4435	0
202	20250204	180700	310425930	4435	4435	4435	4435	0
203	20250204	180600	310425930	4435	4435	4435	4435	0
204	20250204	180500	310425930	4435	4435	4435	4435	0
205	20250204	180400	310425930	4435	4435	4435	4435	0
206	20250204	180300	310425930	4435	4435	4435	4435	0
207	20250204	180200	310425930	4435	4435	4435	4435	0
208	20250204	180100	310425930	4435	4435	4435	4435	0
209	20250204	180000	310425930	4435	4435	4435	4435	0
210	20250204	175900	310425930	4435	4435	4435	4435	0
211	20250204	175800	310425930	4435	4435	4435	4435	0
212	20250204	175700	310425930	4435	4435	4435	4435	3069
213	20250204	175600	310425930	4435	4435	4435	4435	0
214	20250204	175500	310425930	4435	4435	4435	4435	0
215	20250204	175400	310425930	4435	4435	4435	4435	0
216	20250204	175300	310425930	4435	4435	4435	4435	0
217	20250204	175200	310425930	4435	4435	4435	4435	0
218	20250204	175100	310425930	4435	4435	4435	4435	0
219	20250204	175000	310425930	4435	4435	4435	4435	0
220	20250204	174900	310425930	4435	4435	4435	4435	0
221	20250204	174800	310425930	4435	4435	4435	4435	0
222	20250204	174700	310425930	4435	4435	4435	4435	0
223	20250204	174600	310425930	4435	4435	4435	4435	0
224	20250204	174500	310425930	4435	4435	4435	4435	0
225	20250204	174400	310425930	4435	4435	4435	4435	0
226	20250204	174300	310425930	4435	4435	4435	4435	0
227	20250204	174200	310425930	4435	4435	4435	4435	0
228	20250204	174100	310425930	4435	4435	4435	4435	0
229	20250204	174000	310425930	4435	4435	4435	4435	0
230	20250204	173900	310425930	4435	4435	4435	4435	0
231	20250204	173800	310425930	4435	4435	4435	4435	0
232	20250204	173700	310425930	4435	4435	4435	4435	0
233	20250204	173600	310425930	4435	4435	4435	4435	0
234	20250204	173500	310425930	4435	4435	4435	4435	0
235	20250204	173400	310425930	4435	4435	4435	4435	0
236	20250204	173300	310425930	4435	4435	4435	4435	0
237	20250204	173200	310425930	4435	4435	4435	4435	0
238	20250204	173100	310425930	4435	4435	4435	4435	0
239	20250204	173000	310425930	4435	4435	4435	4435	0
240	20250204	172900	310425930	4435	4435	4435	4435	0
241	20250204	172800	310425930	4435	4435	4435	4435	0
242	20250204	172700	310425930	4435	4435	4435	4435	3069
243	20250204	172600	310425930	4435	4435	4435	4435	0
244	20250204	172500	310425930	4435	4435	4435	4435	0
245	20250204	172400	310425930	4435	4435	4435	4435	0
246	20250204	172300	310425930	4435	4435	4435	4435	0
247	20250204	172200	310425930	4435	4435	4435	4435	0
248	20250204	172100	310425930	4435	4435	4435	4435	0
249	20250204	172000	310425930	4435	4435	4435	4435	0
250	20250204	171900	310425930	4435	4435	4435	4435	0
251	20250204	171800	310425930	4435	4435	4435	4435	0
252	20250204	171700	310425930	4435	4435	4435	4435	0
253	20250204	171600	310425930	4435	4435	4435	4435	0
254	20250204	171500	310425930	4435	4435	4435	4435	0
255	20250204	171400	310425930	4435	4435	4435	4435	0
256	20250204	171300	310425930	4435	4435	4435	4435	0
257	20250204	171200	310425930	4435	4435	4435	4435	0
258	20250204	171100	310425930	4435	4435	4435	4435	0
259	20250204	171000	310425930	4435	4435	4435	4435	0
260	20250204	170900	310425930	4435	4435	4435	4435	0
261	20250204	170800	310425930	4435	4435	4435	4435	0
262	20250204	170700	310425930	4435	4435	4435	4435	0
263	20250204	170600	310425930	4435	4435	4435	4435	0
264	20250204	170500	310425930	4435	4435	4435	4435	0
265	20250204	170400	310425930	4435	4435	4435	4435	0
266	20250204	170300	310425930	4435	4435	4435	4435	0
267	20250204	170200	310425930	4435	4435	4435	4435	0
268	20250204	170100	310425930	4435	4435	4435	4435	0
269	20250204	170000	310425930	4435	4435	4435	4435	0
270	20250204	165900	310425930	4435	4435	4435	4435	0
271	20250204	165800	310425930	4435	4435	4435	4435	0
272	20250204	165700	310425930	4435	4435	4435	4435	3069
273	20250204	165600	310425930	4435	4435	4435	4435	0
274	20250204	165500	310425930	4435	4435	4435	4435	0
275	20250204	165400	310425930	4435	4435	4435	4435	0
276	20250204	165300	310425930	4435	4435	4435	4435	0
277	20250204	165200	310425930	4435	4435	4435	4435	0
278	20250204	165100	310425930	4435	4435	4435	4435	0
279	20250204	165000	310425930	4435	4435	4435	4435	0
280	20250204	164900	310425930	4435	4435	4435	4435	0
281	20250204	164800	310425930	4435	4435	4435	4435	0
282	20250204	164700	310425930	4435	4435	4435	4435	0
283	20250204	164600	310425930	4435	4435	4435	4435	0
284	20250204	164500	310425930	4435	4435	4435	4435	0
285	20250204	164400	310425930	4435	4435	4435	4435	0
286	20250204	164300	310425930	4435	4435	4435	4435	0
287	20250204	164200	310425930	4435	4435	4435	4435	0
288	20250204	164100	310425930	4435	4435	4435	4435	0
289	20250204	164000	310425930	4435	4435	4435	4435	0
290	20250204	163900	310425930	4435	4435	4435	4435	0
291	20250204	163800	310425930	4435	4435	4435	4435	0
292	20250204	163700	310425930	4435	4435	4435	4435	0
293	20250204	163600	310425930	4435	4435	4435	4435	0
294	20250204	163500	310425930	4435	4435	4435	4435	0
295	20250204	163400	310425930	4435	4435	4435	4435	0
296	20250204	163300	310425930	4435	4435	4435	4435	0
297	20250204	163200	310425930	4435	4435	4435	4435	0
298	20250204	163100	310425930	4435	4435	4435	4435	0
299	20250204	163000	310425930	4435	4435	4435	4435	0
300	20250204	162900	310425930	4435	4435	4435	4435	0
301	20250204	162800	310425930	4435	4435	4435	4435	0
302	20250204	162700	310425930	4435	4435	4435	4435	3069
303	20250204	162600	310425930	4435	4435	4435	4435	0
304	20250204	162500	310425930	4435	4435	4435	4435	0
305	20250204	162400	310425930	4435	4435	4435	4435	0
306	20250204	162300	310425930	4435	4435	4435	4435	0
307	20250204	162200	310425930	4435	4435	4435	4435	0
308	20250204	162100	310425930	4435	4435	4435	4435	0
309	20250204	162000	310425930	4435	4435	4435	4435	0
310	20250204	161900	310425930	4435	4435	4435	4435	0
311	20250204	161800	310425930	4435	4435	4435	4435	0
312	20250204	161700	310425930	4435	4435	4435	4435	0
313	20250204	161600	310425930	4435	4435	4435	4435	0
314	20250204	161500	310425930	4435	4435	4435	4435	0
315	20250204	161400	310425930	4435	4435	4435	4435	0
316	20250204	161300	310425930	4435	4435	4435	4435	0
317	20250204	161200	310425930	4435	4435	4435	4435	0
318	20250204	161100	310425930	4435	4435	4435	4435	0
319	20250204	161000	310425930	4435	4435	4435	4435	0
320	20250204	160900	310425930	4435	4435	4435	4435	0
321	20250204	160800	310425930	4435	4435	4435	4435	0
322	20250204	160700	310425930	4435	4435	4435	4435	0
323	20250204	160600	310425930	4435	4435	4435	4435	0
324	20250204	160500	310425930	4435	4435	4435	4435	0
325	20250204	160400	310425930	4435	4435	4435	4435	0
326	20250204	160300	310425930	4435	4435	4435	4435	0
327	20250204	160200	310425930	4435	4435	4435	4435	0
328	20250204	160100	310425930	4435	4435	4435	4435	0
329	20250204	160000	310425930	4435	4435	4435	4435	0
330	20250204	155900	310425930	4435	4435	4435	4435	0
331	20250204	155800	310425930	4435	4435	4435	4435	0
332	20250204	155700	310425930	4435	4435	4435	4435	3069
333	20250204	155600	310425930	4435	4435	4435	4435	0
334	20250204	155500	310425930	4435	4435	4435	4435	0
335	20250204	155400	310425930	4435	4435	4435	4435	0
336	20250204	155300	310425930	4435	4435	4435	4435	0
337	20250204	155200	310425930	4435	4435	4435	4435	0
338	20250204	155100	310425930	4435	4435	4435	4435	0
339	20250204	155000	310425930	4435	4435	4435	4435	0
340	20250204	154900	310425930	4435	4435	4435	4435	0
341	20250204	154800	310425930	4435	4435	4435	4435	0
342	20250204	154700	310425930	4435	4435	4435	4435	0
343	20250204	154600	310425930	4435	4435	4435	4435	0
344	20250204	154500	310425930	4435	4435	4435	4435	0
345	20250204	154400	310425930	4435	4435	4435	4435	0
346	20250204	154300	310425930	4435	4435	4435	4435	0
347	20250204	154200	310425930	4435	4435	4435	4435	0
348	20250204	154100	310425930	4435	4435	4435	4435	0
349	20250204	154000	310425930	4435	4435	4435	4435	0
350	20250204	153900	310425930	4435	4435	4435	4435	0
351	20250204	153800	310425930	4435	4435	4435	4435	0
352	20250204	153700	310425930	4435	4435	4435	4435	0
353	20250204	153600	310425930	4435	4435	4435	4435	0
354	20250204	153500	310425930	4435	4435	4435	4435	0
355	20250204	153400	310425930	4435	4435	4435	4435	0
356	20250204	153300	310425930	4435	4435	4435	4435	0
357	20250204	153200	310425930	4435	4435	4435	4435	0
358	20250204	153100	310425930	4435	4435	4435	4435	0
359	20250204	153000	310425930	4435	4435	4435	4435	3069
360	20250204	152900	296814915	4470	4470	4470	4470	0
361	20250204	152800	296814915	4470	4470	4470	4470	0
362	20250204	152700	296814915	4470	4470	4470	4470	0
363	20250204	152600	296814915	4470	4470	4470	4470	0
364	20250204	152500	296814915	4470	4470	4470	4470	0
365	20250204	152400	296814915	4470	4470	4470	4470	0
366	20250204	152300	296814915	4470	4470	4470	4470	0
367	20250204	152200	296814915	4470	4470	4470	4470	0
368	20250204	152100	296814915	4470	4470	4470	4470	0
369	20250204	152000	296814915	4470	4470	4470	4470	0
370	20250204	151900	296814915	4470	4475	4475	4435	691
371	20250204	151800	293737705	4475	4475	4475	4475	172
372	20250204	151700	292968005	4475	4475	4475	4475	159
373	20250204	151600	292256480	4450	4450	4450	4450	480
374	20250204	151500	290120480	4475	4475	4475	4475	213
375	20250204	151400	289167305	4475	4475	4475	4475	1055
376	20250204	151300	284446180	4470	4470	4470	4470	395
377	20250204	151200	282680530	4470	4470	4470	4470	104
378	20250204	151100	282215650	4470	4470	4470	4470	242
379	20250204	151000	281133910	4470	4470	4470	4470	264
380	20250204	150900	279953830	4470	4470	4470	4470	0
381	20250204	150800	279953830	4470	4470	4470	4470	72
382	20250204	150700	279631990	4470	4465	4470	4465	266
383	20250204	150600	278442975	4470	4470	4470	4470	0
384	20250204	150500	278442975	4470	4470	4470	4470	0
385	20250204	150400	278442975	4470	4470	4470	4470	0
386	20250204	150300	278442975	4470	4470	4470	4470	168
387	20250204	150200	277692015	4465	4460	4465	4460	58
388	20250204	150100	277433050	4455	4455	4455	4455	0
389	20250204	150000	277433050	4455	4455	4455	4455	1
390	20250204	145900	277428595	4465	4465	4465	4465	145
391	20250204	145800	276781170	4465	4460	4465	4460	60
392	20250204	145700	276513500	4455	4455	4455	4455	0
393	20250204	145600	276513500	4455	4455	4455	4455	651
394	20250204	145500	273613295	4450	4450	4450	4450	0
395	20250204	145400	273613295	4450	4445	4450	4445	820
396	20250204	145300	269966700	4445	4445	4445	4445	0
397	20250204	145200	269966700	4445	4445	4445	4445	64
398	20250204	145100	269682220	4445	4445	4445	4445	164
399	20250204	145000	268953240	4430	4430	4430	4430	412
400	20250204	144900	267128080	4430	4430	4430	4430	0
401	20250204	144800	267128080	4430	4430	4430	4430	0
402	20250204	144700	267128080	4430	4430	4430	4430	0
403	20250204	144600	267128080	4430	4430	4430	4430	151
404	20250204	144500	266459150	4430	4430	4430	4430	0
405	20250204	144400	266459150	4430	4430	4430	4430	0
406	20250204	144300	266459150	4430	4430	4430	4430	0
407	20250204	144200	266459150	4430	4405	4430	4405	151
408	20250204	144100	265790745	4405	4405	4405	4405	1
409	20250204	144000	265786340	4405	4405	4405	4405	0
410	20250204	143900	265786340	4405	4430	4430	4405	192
411	20250204	143800	264935830	4405	4405	4405	4405	0
412	20250204	143700	264935830	4405	4405	4405	4405	0
413	20250204	143600	264935830	4405	4405	4405	4405	0
414	20250204	143500	264935830	4405	4405	4405	4405	0
415	20250204	143400	264935830	4405	4405	4405	4405	0
416	20250204	143300	264935830	4405	4405	4405	4405	0
417	20250204	143200	264935830	4405	4425	4425	4405	1000
418	20250204	143100	260530350	4425	4425	4425	4425	3
419	20250204	143000	260517075	4425	4425	4425	4425	253
420	20250204	142900	259397550	4430	4430	4430	4430	175
421	20250204	142800	258622300	4410	4410	4410	4410	0
422	20250204	142700	258622300	4410	4410	4410	4410	0
423	20250204	142600	258622300	4410	4410	4410	4410	0
424	20250204	142500	258622300	4410	4410	4410	4410	0
425	20250204	142400	258622300	4410	4410	4430	4410	324
426	20250204	142300	257190020	4410	4410	4410	4410	3
427	20250204	142200	257176790	4405	4405	4405	4405	100
428	20250204	142100	256736290	4405	4405	4405	4405	34
429	20250204	142000	256586520	4410	4410	4410	4410	0
430	20250204	141900	256586520	4410	4410	4410	4410	343
431	20250204	141800	255073890	4410	4410	4410	4410	1
432	20250204	141700	255069480	4405	4405	4405	4405	0
433	20250204	141600	255069480	4405	4405	4405	4405	0
434	20250204	141500	255069480	4405	4405	4405	4405	0
435	20250204	141400	255069480	4405	4405	4405	4405	0
436	20250204	141300	255069480	4405	4405	4405	4405	0
437	20250204	141200	255069480	4405	4405	4405	4405	0
438	20250204	141100	255069480	4405	4405	4405	4405	0
439	20250204	141000	255069480	4405	4405	4405	4405	0
440	20250204	140900	255069480	4405	4405	4405	4405	0
441	20250204	140800	255069480	4405	4405	4405	4405	0
442	20250204	140700	255069480	4405	4405	4405	4405	416
443	20250204	140600	253237000	4405	4405	4405	4405	208
444	20250204	140500	252320760	4405	4405	4405	4405	0
445	20250204	140400	252320760	4405	4405	4405	4405	34
446	20250204	140300	252170990	4425	4425	4425	4425	0
447	20250204	140200	252170990	4425	4425	4425	4425	3
448	20250204	140100	252157715	4425	4425	4425	4425	0
449	20250204	140000	252157715	4425	4425	4425	4425	2
450	20250204	135900	252148865	4420	4420	4420	4420	0
451	20250204	135800	252148865	4420	4420	4420	4420	0
452	20250204	135700	252148865	4420	4420	4420	4420	539
453	20250204	135600	249766485	4420	4420	4420	4420	0
454	20250204	135500	249766485	4420	4420	4420	4420	0
455	20250204	135400	249766485	4420	4420	4420	4420	2
456	20250204	135300	249757645	4420	4420	4420	4420	158
457	20250204	135200	249059285	4410	4410	4410	4410	0
458	20250204	135100	249059285	4410	4410	4410	4410	3
459	20250204	135000	249046055	4410	4415	4415	4410	21
460	20250204	134900	248953380	4420	4420	4420	4420	0
461	20250204	134800	248953380	4420	4420	4420	4420	11
462	20250204	134700	248904760	4425	4425	4425	4425	0
463	20250204	134600	248904760	4425	4425	4430	4425	202
464	20250204	134500	248009915	4400	4400	4400	4400	0
465	20250204	134400	248009915	4400	4400	4400	4400	0
466	20250204	134300	248009915	4400	4400	4400	4400	0
467	20250204	134200	248009915	4400	4400	4400	4400	0
468	20250204	134100	248009915	4400	4425	4425	4400	194
469	20250204	134000	247152840	4400	4400	4400	4400	20
470	20250204	133900	247064840	4425	4425	4425	4425	0
471	20250204	133800	247064840	4425	4425	4425	4425	10
472	20250204	133700	247020590	4425	4425	4425	4425	122
473	20250204	133600	246480740	4400	4400	4400	4400	0
474	20250204	133500	246480740	4400	4400	4400	4400	82
475	20250204	133400	246119940	4400	4400	4400	4400	1078
476	20250204	133300	241376740	4400	4400	4400	4400	0
477	20250204	133200	241376740	4400	4400	4400	4400	0
478	20250204	133100	241376740	4400	4400	4400	4400	2029
479	20250204	133000	232449140	4395	4395	4395	4395	0
480	20250204	132900	232449140	4395	4395	4395	4395	173
481	20250204	132800	231688805	4390	4390	4390	4390	0
482	20250204	132700	231688805	4390	4390	4390	4390	0
483	20250204	132600	231688805	4390	4395	4395	4390	197
484	20250204	132500	230823000	4395	4395	4395	4395	0
485	20250204	132400	230823000	4395	4395	4395	4395	77
486	20250204	132300	230484585	4395	4395	4395	4395	229
487	20250204	132200	229478130	4395	4395	4395	4395	0
488	20250204	132100	229478130	4395	4395	4395	4395	73
489	20250204	132000	229157295	4390	4390	4390	4390	0
490	20250204	131900	229157295	4390	4390	4390	4390	0
491	20250204	131800	229157295	4390	4390	4390	4390	0
492	20250204	131700	229157295	4390	4390	4390	4390	0
493	20250204	131600	229157295	4390	4390	4390	4390	6
494	20250204	131500	229130955	4395	4395	4395	4395	0
495	20250204	131400	229130955	4395	4395	4395	4395	0
496	20250204	131300	229130955	4395	4395	4395	4395	0
497	20250204	131200	229130955	4395	4395	4395	4395	60
498	20250204	131100	228867255	4400	4400	4400	4400	0
499	20250204	131000	228867255	4400	4350	4400	4345	4767
500	20250204	130900	208084010	4400	4400	4400	4400	0
501	20250204	130800	208084010	4400	4400	4400	4400	0
502	20250204	130700	208084010	4400	4350	4400	4350	2691
503	20250204	130600	196348210	4400	4360	4400	4345	3454
504	20250204	130500	181298775	4400	4370	4400	4360	1469
505	20250204	130400	174882565	4400	4400	4400	4400	50
506	20250204	130300	174662565	4400	4400	4400	4400	30
507	20250204	130200	174530565	4365	4370	4370	4365	241
508	20250204	130100	173478590	4370	4370	4370	4370	261
509	20250204	130000	172338020	4380	4380	4380	4380	0
510	20250204	125900	172338020	4380	4400	4400	4380	577
511	20250204	125800	169804900	4400	4400	4400	4400	0
512	20250204	125700	169804900	4400	4400	4400	4400	0
513	20250204	125600	169804900	4400	4405	4405	4400	320
514	20250204	125500	168395735	4405	4405	4405	4405	0
515	20250204	125400	168395735	4405	4405	4405	4405	0
516	20250204	125300	168395735	4405	4405	4405	4405	0
517	20250204	125200	168395735	4405	4410	4410	4405	197
518	20250204	125100	167527120	4410	4410	4410	4410	0
519	20250204	125000	167527120	4410	4410	4410	4410	0
520	20250204	124900	167527120	4410	4415	4440	4410	158
521	20250204	124800	166828935	4415	4415	4415	4415	65
522	20250204	124700	166541960	4415	4415	4415	4415	0
523	20250204	124600	166541960	4415	4415	4415	4415	0
524	20250204	124500	166541960	4415	4415	4415	4415	0
525	20250204	124400	166541960	4415	4415	4415	4415	0
526	20250204	124300	166541960	4415	4415	4415	4415	0
527	20250204	124200	166541960	4415	4415	4415	4415	0
528	20250204	124100	166541960	4415	4415	4415	4415	0
529	20250204	124000	166541960	4415	4415	4415	4415	0
530	20250204	123900	166541960	4415	4415	4415	4415	0
531	20250204	123800	166541960	4415	4415	4415	4415	0
532	20250204	123700	166541960	4415	4415	4415	4415	0
533	20250204	123600	166541960	4415	4415	4415	4415	0
534	20250204	123500	166541960	4415	4415	4415	4415	0
535	20250204	123400	166541960	4415	4415	4415	4415	0
536	20250204	123300	166541960	4415	4415	4415	4415	0
537	20250204	123200	166541960	4415	4415	4415	4415	0
538	20250204	123100	166541960	4415	4415	4415	4415	0
539	20250204	123000	166541960	4415	4415	4415	4415	0
540	20250204	122900	166541960	4415	4415	4415	4415	0
541	20250204	122800	166541960	4415	4415	4415	4415	0
542	20250204	122700	166541960	4415	4415	4415	4415	0
543	20250204	122600	166541960	4415	4415	4415	4415	0
544	20250204	122500	166541960	4415	4415	4415	4415	0
545	20250204	122400	166541960	4415	4415	4415	4415	0
546	20250204	122300	166541960	4415	4415	4415	4415	0
547	20250204	122200	166541960	4415	4415	4415	4415	0
548	20250204	122100	166541960	4415	4415	4415	4415	0
549	20250204	122000	166541960	4415	4415	4415	4415	0
550	20250204	121900	166541960	4415	4415	4415	4415	164
551	20250204	121800	165817900	4420	4420	4420	4420	0
552	20250204	121700	165817900	4420	4420	4420	4420	92
553	20250204	121600	165411260	4420	4420	4420	4420	137
554	20250204	121500	164805720	4445	4445	4445	4445	0
555	20250204	121400	164805720	4445	4445	4445	4445	0
556	20250204	121300	164805720	4445	4445	4445	4445	0
557	20250204	121200	164805720	4445	4445	4445	4445	0
558	20250204	121100	164805720	4445	4440	4445	4440	224
559	20250204	121000	163810055	4420	4420	4420	4420	0
560	20250204	120900	163810055	4420	4420	4420	4420	0
561	20250204	120800	163810055	4420	4420	4420	4420	0
562	20250204	120700	163810055	4420	4420	4420	4420	31
563	20250204	120600	163673035	4420	4420	4420	4420	24
564	20250204	120500	163566955	4415	4415	4415	4415	0
565	20250204	120400	163566955	4415	4415	4415	4415	106
566	20250204	120300	163098965	4420	4420	4420	4420	0
567	20250204	120200	163098965	4420	4420	4420	4420	0
568	20250204	120100	163098965	4420	4420	4420	4420	887
569	20250204	120000	159178425	4415	4415	4415	4415	0
570	20250204	115900	159178425	4415	4415	4415	4415	0
571	20250204	115800	159178425	4415	4415	4415	4415	0
572	20250204	115700	159178425	4415	4415	4415	4415	0
573	20250204	115600	159178425	4415	4415	4415	4415	0
574	20250204	115500	159178425	4415	4415	4415	4415	12
575	20250204	115400	159125445	4420	4420	4420	4420	58
576	20250204	115300	158869085	4425	4440	4440	4425	327
577	20250204	115200	157420730	4440	4440	4440	4440	50
578	20250204	115100	157198730	4420	4420	4420	4420	0
579	20250204	115000	157198730	4420	4440	4440	4420	223
580	20250204	114900	156211030	4435	4435	4435	4435	0
581	20250204	114800	156211030	4435	4435	4435	4435	0
582	20250204	114700	156211030	4435	4435	4435	4435	0
583	20250204	114600	156211030	4435	4435	4435	4435	50
584	20250204	114500	155989280	4435	4435	4435	4435	50
585	20250204	114400	155767530	4435	4435	4435	4435	0
586	20250204	114300	155767530	4435	4435	4435	4435	0
587	20250204	114200	155767530	4435	4435	4435	4435	0
588	20250204	114100	155767530	4435	4435	4435	4435	94
589	20250204	114000	155350640	4430	4430	4430	4430	40
590	20250204	113900	155173440	4435	4435	4435	4435	106
591	20250204	113800	154703330	4440	4450	4450	4440	213
592	20250204	113700	153757600	4450	4450	4450	4450	64
593	20250204	113600	153472800	4450	4450	4450	4450	1
594	20250204	113500	153468350	4445	4440	4445	4440	10
595	20250204	113400	153423905	4445	4445	4445	4445	0
596	20250204	113300	153423905	4445	4445	4445	4445	268
597	20250204	113200	152232645	4450	4455	4455	4450	331
598	20250204	113100	150758815	4480	4470	4480	4470	132
599	20250204	113000	150167465	4460	4460	4460	4460	0
600	20250204	112900	150167465	4460	4460	4460	4460	0
601	20250204	112800	150167465	4460	4460	4460	4460	241
602	20250204	112700	149092605	4460	4460	4460	4460	0
603	20250204	112600	149092605	4460	4460	4460	4460	0
604	20250204	112500	149092605	4460	4460	4460	4460	0
605	20250204	112400	149092605	4460	4475	4475	4460	480
606	20250204	112300	146948705	4475	4475	4480	4475	6
607	20250204	112200	146921845	4475	4475	4475	4475	21
608	20250204	112100	146827870	4470	4460	4470	4460	995
609	20250204	112000	142389550	4460	4460	4460	4460	179
610	20250204	111900	141591210	4465	4465	4465	4465	159
611	20250204	111800	140881275	4465	4470	4470	4465	182
612	20250204	111700	140068395	4470	4470	4470	4470	2
613	20250204	111600	140059455	4475	4475	4475	4475	0
614	20250204	111500	140059455	4475	4475	4475	4475	70
615	20250204	111400	139746205	4470	4470	4470	4470	11
616	20250204	111300	139697035	4465	4465	4465	4465	1
617	20250204	111200	139692570	4465	4465	4465	4465	2
618	20250204	111100	139683640	4465	4465	4465	4465	0
619	20250204	111000	139683640	4465	4475	4475	4460	113
620	20250204	110900	139177990	4470	4465	4470	4465	32
621	20250204	110800	139034955	4470	4460	4470	4455	19
622	20250204	110700	138950085	4470	4470	4470	4470	0
623	20250204	110600	138950085	4470	4455	4470	4455	100
624	20250204	110500	138503835	4455	4455	4455	4455	1
625	20250204	110400	138499380	4455	4450	4455	4450	898
626	20250204	110300	134502430	4445	4445	4445	4445	20
627	20250204	110200	134413530	4445	4445	4445	4445	0
628	20250204	110100	134413530	4445	4445	4445	4445	21
629	20250204	110000	134320185	4440	4440	4440	4440	13
630	20250204	105900	134262465	4440	4440	4450	4435	85
631	20250204	105800	133884445	4435	4435	4440	4435	37
632	20250204	105700	133720225	4435	4435	4435	4435	65
633	20250204	105600	133431950	4435	4435	4435	4435	10
634	20250204	105500	133387600	4435	4435	4435	4435	0
635	20250204	105400	133387600	4435	4435	4435	4435	0
636	20250204	105300	133387600	4435	4435	4435	4435	10
637	20250204	105200	133343250	4435	4450	4450	4435	10
638	20250204	105100	133298825	4450	4450	4450	4450	100
639	20250204	105000	132853825	4450	4445	4450	4445	154
640	20250204	104900	132168575	4445	4445	4445	4445	0
641	20250204	104800	132168575	4445	4440	4445	4440	10
642	20250204	104700	132124150	4445	4445	4445	4445	5
643	20250204	104600	132101925	4430	4425	4430	4425	193
644	20250204	104500	131247145	4425	4425	4425	4425	0
645	20250204	104400	131247145	4425	4425	4425	4425	1
646	20250204	104300	131242720	4425	4425	4425	4425	0
647	20250204	104200	131242720	4425	4425	4425	4425	0
648	20250204	104100	131242720	4425	4425	4425	4425	88
649	20250204	104000	130853320	4400	4400	4400	4400	0
650	20250204	103900	130853320	4400	4400	4400	4400	0
651	20250204	103800	130853320	4400	4420	4420	4400	7
652	20250204	103700	130822420	4420	4425	4425	4420	84
653	20250204	103600	130450725	4425	4425	4425	4425	109
654	20250204	103500	129968400	4420	4420	4420	4420	26
655	20250204	103400	129853480	4425	4425	4425	4425	0
656	20250204	103300	129853480	4425	4420	4425	4420	101
657	20250204	103200	129406565	4410	4410	4410	4410	0
658	20250204	103100	129406565	4410	4410	4410	4410	11
659	20250204	103000	129358055	4425	4425	4425	4425	0
660	20250204	102900	129358055	4425	4425	4425	4425	0
661	20250204	102800	129358055	4425	4425	4425	4425	0
662	20250204	102700	129358055	4425	4425	4425	4425	0
663	20250204	102600	129358055	4425	4425	4425	4425	209
664	20250204	102500	128433230	4425	4420	4425	4420	200
665	20250204	102400	127548245	4395	4395	4395	4395	30
666	20250204	102300	127416395	4395	4395	4395	4395	30
667	20250204	102200	127284545	4395	4395	4395	4395	25
668	20250204	102100	127174670	4420	4420	4420	4420	0
669	20250204	102000	127174670	4420	4420	4420	4420	0
670	20250204	101900	127174670	4420	4420	4420	4420	219
671	20250204	101800	126206690	4420	4420	4420	4420	15
672	20250204	101700	126140390	4425	4425	4425	4425	0
673	20250204	101600	126140390	4425	4425	4425	4425	0
674	20250204	101500	126140390	4425	4390	4425	4380	328
675	20250204	101400	124699800	4370	4365	4370	4365	1184
676	20250204	101300	119526390	4365	4365	4365	4365	5
677	20250204	101200	119504565	4340	4340	4340	4340	0
678	20250204	101100	119504565	4340	4340	4340	4340	0
679	20250204	101000	119504565	4340	4350	4350	4340	100
680	20250204	100900	119070555	4340	4340	4340	4340	1
681	20250204	100800	119066215	4340	4340	4340	4340	100
682	20250204	100700	118632215	4340	4345	4345	4340	101
683	20250204	100600	118193870	4340	4340	4340	4340	7
684	20250204	100500	118163490	4340	4340	4340	4340	0
685	20250204	100400	118163490	4340	4340	4340	4340	0
686	20250204	100300	118163490	4340	4340	4340	4340	10
687	20250204	100200	118120090	4360	4360	4360	4360	0
688	20250204	100100	118120090	4360	4360	4360	4360	0
689	20250204	100000	118120090	4360	4360	4360	4360	0
690	20250204	095900	118120090	4360	4355	4360	4355	584
691	20250204	095800	115574310	4330	4330	4330	4330	300
692	20250204	095700	114275310	4330	4335	4335	4330	500
693	20250204	095600	112107900	4360	4360	4360	4360	0
694	20250204	095500	112107900	4360	4360	4360	4360	10
695	20250204	095400	112064300	4355	4355	4355	4355	351
696	20250204	095300	110535695	4330	4330	4330	4330	0
697	20250204	095200	110535695	4330	4335	4335	4330	948
698	20250204	095100	106429395	4335	4355	4355	4335	6
699	20250204	095000	106403285	4360	4360	4360	4360	0
700	20250204	094900	106403285	4360	4360	4360	4360	0
701	20250204	094800	106403285	4360	4360	4360	4360	0
702	20250204	094700	106403285	4360	4360	4360	4360	5
703	20250204	094600	106381485	4360	4360	4360	4360	0
704	20250204	094500	106381485	4360	4360	4360	4360	21
705	20250204	094400	106289925	4325	4360	4360	4325	3003
706	20250204	094300	93291850	4360	4330	4360	4330	873
707	20250204	094200	89511640	4325	4325	4325	4325	0
708	20250204	094100	89511640	4325	4330	4360	4325	2246
709	20250204	094000	79782000	4325	4330	4330	4320	3054
710	20250204	093900	66568620	4330	4345	4345	4330	1034
711	20250204	093800	62090890	4345	4345	4345	4345	259
712	20250204	093700	60965535	4345	4345	4345	4345	751
713	20250204	093600	57702440	4345	4345	4345	4345	104
714	20250204	093500	57250560	4345	4285	4345	4285	224
715	20250204	093400	56278875	4220	4320	4320	4220	880
716	20250204	093300	52522890	4345	4320	4345	4310	807
717	20250204	093200	49041655	4320	4345	4345	4320	163
718	20250204	093100	48334270	4325	4325	4325	4325	180
719	20250204	093000	47555770	4345	4345	4345	4345	2
720	20250204	092900	47547080	4345	4345	4345	4345	5
721	20250204	092800	47525355	4360	4360	4360	4360	0
722	20250204	092700	47525355	4360	4350	4360	4350	1350
723	20250204	092600	41651855	4350	4350	4350	4350	0
724	20250204	092500	41651855	4350	4350	4350	4350	100
725	20250204	092400	41216855	4325	4325	4325	4325	0
726	20250204	092300	41216855	4325	4325	4325	4325	920
727	20250204	092200	37237855	4365	4365	4365	4365	0
728	20250204	092100	37237855	4365	4365	4365	4365	84
729	20250204	092000	36871195	4365	4365	4365	4365	0
730	20250204	091900	36871195	4365	4330	4365	4330	1092
731	20250204	091800	32137445	4330	4330	4330	4330	1
732	20250204	091700	32133115	4355	4350	4355	4320	141
733	20250204	091600	31520195	4355	4355	4355	4355	0
734	20250204	091500	31520195	4355	4355	4355	4355	0
735	20250204	091400	31520195	4355	4325	4355	4320	2144
736	20250204	091300	22252620	4360	4360	4360	4360	100
737	20250204	091200	21816620	4320	4360	4360	4320	112
738	20250204	091100	21328780	4360	4340	4360	4340	200
739	20250204	091000	20458780	4335	4335	4335	4335	0
740	20250204	090900	20458780	4335	4325	4335	4325	432
741	20250204	090800	18587040	4285	4285	4285	4285	0
742	20250204	090700	18587040	4285	4285	4285	4285	0
743	20250204	090600	18587040	4285	4290	4290	4285	650
744	20250204	090500	15801420	4330	4275	4330	4275	113
745	20250204	090400	15317905	4275	4275	4275	4275	40
746	20250204	090300	15146905	4340	4340	4340	4340	0
747	20250204	090200	15146905	4340	4365	4365	4260	370
748	20250204	090100	13549450	4220	4350	4390	4220	445
749	20250204	090000	11628660	4350	4280	4350	4280	2692