KissMeData/051500/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193100	400458400	19830	19830	19830	19830	423
3	20250204	193000	400458400	19830	19830	19830	19830	0
4	20250204	192900	400458400	19830	19830	19830	19830	0
5	20250204	192800	400458400	19830	19830	19830	19830	0
6	20250204	192700	400458400	19830	19830	19830	19830	0
7	20250204	192600	400458400	19830	19830	19830	19830	0
8	20250204	192500	400458400	19830	19830	19830	19830	0
9	20250204	192400	400458400	19830	19830	19830	19830	0
10	20250204	192300	400458400	19830	19830	19830	19830	0
11	20250204	192200	400458400	19830	19830	19830	19830	0
12	20250204	192100	400458400	19830	19830	19830	19830	0
13	20250204	192000	400458400	19830	19830	19830	19830	0
14	20250204	191900	400458400	19830	19830	19830	19830	0
15	20250204	191800	400458400	19830	19830	19830	19830	0
16	20250204	191700	400458400	19830	19830	19830	19830	0
17	20250204	191600	400458400	19830	19830	19830	19830	0
18	20250204	191500	400458400	19830	19830	19830	19830	0
19	20250204	191400	400458400	19830	19830	19830	19830	0
20	20250204	191300	400458400	19830	19830	19830	19830	0
21	20250204	191200	400458400	19830	19830	19830	19830	0
22	20250204	191100	400458400	19830	19830	19830	19830	0
23	20250204	191000	400458400	19830	19830	19830	19830	0
24	20250204	190900	400458400	19830	19830	19830	19830	0
25	20250204	190800	400458400	19830	19830	19830	19830	0
26	20250204	190700	400458400	19830	19830	19830	19830	0
27	20250204	190600	400458400	19830	19830	19830	19830	0
28	20250204	190500	400458400	19830	19830	19830	19830	0
29	20250204	190400	400458400	19830	19830	19830	19830	0
30	20250204	190300	400458400	19830	19830	19830	19830	0
31	20250204	190200	400458400	19830	19830	19830	19830	0
32	20250204	190100	400458400	19830	19830	19830	19830	423
33	20250204	190000	400458400	19830	19830	19830	19830	0
34	20250204	185900	400458400	19830	19830	19830	19830	0
35	20250204	185800	400458400	19830	19830	19830	19830	0
36	20250204	185700	400458400	19830	19830	19830	19830	0
37	20250204	185600	400458400	19830	19830	19830	19830	0
38	20250204	185500	400458400	19830	19830	19830	19830	0
39	20250204	185400	400458400	19830	19830	19830	19830	0
40	20250204	185300	400458400	19830	19830	19830	19830	0
41	20250204	185200	400458400	19830	19830	19830	19830	0
42	20250204	185100	400458400	19830	19830	19830	19830	0
43	20250204	185000	400458400	19830	19830	19830	19830	0
44	20250204	184900	400458400	19830	19830	19830	19830	0
45	20250204	184800	400458400	19830	19830	19830	19830	0
46	20250204	184700	400458400	19830	19830	19830	19830	0
47	20250204	184600	400458400	19830	19830	19830	19830	0
48	20250204	184500	400458400	19830	19830	19830	19830	0
49	20250204	184400	400458400	19830	19830	19830	19830	0
50	20250204	184300	400458400	19830	19830	19830	19830	0
51	20250204	184200	400458400	19830	19830	19830	19830	0
52	20250204	184100	400458400	19830	19830	19830	19830	0
53	20250204	184000	400458400	19830	19830	19830	19830	0
54	20250204	183900	400458400	19830	19830	19830	19830	0
55	20250204	183800	400458400	19830	19830	19830	19830	0
56	20250204	183700	400458400	19830	19830	19830	19830	0
57	20250204	183600	400458400	19830	19830	19830	19830	0
58	20250204	183500	400458400	19830	19830	19830	19830	0
59	20250204	183400	400458400	19830	19830	19830	19830	0
60	20250204	183300	400458400	19830	19830	19830	19830	0
61	20250204	183200	400458400	19830	19830	19830	19830	0
62	20250204	183100	400458400	19830	19830	19830	19830	423
63	20250204	183000	400458400	19830	19830	19830	19830	0
64	20250204	182900	400458400	19830	19830	19830	19830	0
65	20250204	182800	400458400	19830	19830	19830	19830	0
66	20250204	182700	400458400	19830	19830	19830	19830	0
67	20250204	182600	400458400	19830	19830	19830	19830	0
68	20250204	182500	400458400	19830	19830	19830	19830	0
69	20250204	182400	400458400	19830	19830	19830	19830	0
70	20250204	182300	400458400	19830	19830	19830	19830	0
71	20250204	182200	400458400	19830	19830	19830	19830	0
72	20250204	182100	400458400	19830	19830	19830	19830	0
73	20250204	182000	400458400	19830	19830	19830	19830	0
74	20250204	181900	400458400	19830	19830	19830	19830	0
75	20250204	181800	400458400	19830	19830	19830	19830	0
76	20250204	181700	400458400	19830	19830	19830	19830	0
77	20250204	181600	400458400	19830	19830	19830	19830	0
78	20250204	181500	400458400	19830	19830	19830	19830	0
79	20250204	181400	400458400	19830	19830	19830	19830	0
80	20250204	181300	400458400	19830	19830	19830	19830	0
81	20250204	181200	400458400	19830	19830	19830	19830	0
82	20250204	181100	400458400	19830	19830	19830	19830	0
83	20250204	181000	400458400	19830	19830	19830	19830	0
84	20250204	180900	400458400	19830	19830	19830	19830	0
85	20250204	180800	400458400	19830	19830	19830	19830	0
86	20250204	180700	400458400	19830	19830	19830	19830	0
87	20250204	180600	400458400	19830	19830	19830	19830	0
88	20250204	180500	400458400	19830	19830	19830	19830	0
89	20250204	180400	400458400	19830	19830	19830	19830	0
90	20250204	180300	400458400	19830	19830	19830	19830	0
91	20250204	180200	400458400	19830	19830	19830	19830	0
92	20250204	180100	400458400	19830	19830	19830	19830	423
93	20250204	180000	400458400	19830	19830	19830	19830	0
94	20250204	175900	400458400	19830	19830	19830	19830	0
95	20250204	175800	400458400	19830	19830	19830	19830	0
96	20250204	175700	400458400	19830	19830	19830	19830	0
97	20250204	175600	400458400	19830	19830	19830	19830	0
98	20250204	175500	400458400	19830	19830	19830	19830	0
99	20250204	175400	400458400	19830	19830	19830	19830	0
100	20250204	175300	400458400	19830	19830	19830	19830	0
101	20250204	175200	400458400	19830	19830	19830	19830	0
102	20250204	175100	400458400	19830	19830	19830	19830	0
103	20250204	175000	400458400	19830	19830	19830	19830	0
104	20250204	174900	400458400	19830	19830	19830	19830	0
105	20250204	174800	400458400	19830	19830	19830	19830	0
106	20250204	174700	400458400	19830	19830	19830	19830	0
107	20250204	174600	400458400	19830	19830	19830	19830	0
108	20250204	174500	400458400	19830	19830	19830	19830	0
109	20250204	174400	400458400	19830	19830	19830	19830	0
110	20250204	174300	400458400	19830	19830	19830	19830	0
111	20250204	174200	400458400	19830	19830	19830	19830	0
112	20250204	174100	400458400	19830	19830	19830	19830	0
113	20250204	174000	400458400	19830	19830	19830	19830	0
114	20250204	173900	400458400	19830	19830	19830	19830	0
115	20250204	173800	400458400	19830	19830	19830	19830	0
116	20250204	173700	400458400	19830	19830	19830	19830	0
117	20250204	173600	400458400	19830	19830	19830	19830	0
118	20250204	173500	400458400	19830	19830	19830	19830	0
119	20250204	173400	400458400	19830	19830	19830	19830	0
120	20250204	173300	400458400	19830	19830	19830	19830	0
121	20250204	173200	400458400	19830	19830	19830	19830	0
122	20250204	173100	400458400	19830	19830	19830	19830	423
123	20250204	173000	400458400	19830	19830	19830	19830	0
124	20250204	172900	400458400	19830	19830	19830	19830	0
125	20250204	172800	400458400	19830	19830	19830	19830	0
126	20250204	172700	400458400	19830	19830	19830	19830	0
127	20250204	172600	400458400	19830	19830	19830	19830	0
128	20250204	172500	400458400	19830	19830	19830	19830	0
129	20250204	172400	400458400	19830	19830	19830	19830	0
130	20250204	172300	400458400	19830	19830	19830	19830	0
131	20250204	172200	400458400	19830	19830	19830	19830	0
132	20250204	172100	400458400	19830	19830	19830	19830	0
133	20250204	172000	400458400	19830	19830	19830	19830	0
134	20250204	171900	400458400	19830	19830	19830	19830	0
135	20250204	171800	400458400	19830	19830	19830	19830	0
136	20250204	171700	400458400	19830	19830	19830	19830	0
137	20250204	171600	400458400	19830	19830	19830	19830	0
138	20250204	171500	400458400	19830	19830	19830	19830	0
139	20250204	171400	400458400	19830	19830	19830	19830	0
140	20250204	171300	400458400	19830	19830	19830	19830	0
141	20250204	171200	400458400	19830	19830	19830	19830	0
142	20250204	171100	400458400	19830	19830	19830	19830	0
143	20250204	171000	400458400	19830	19830	19830	19830	0
144	20250204	170900	400458400	19830	19830	19830	19830	0
145	20250204	170800	400458400	19830	19830	19830	19830	0
146	20250204	170700	400458400	19830	19830	19830	19830	0
147	20250204	170600	400458400	19830	19830	19830	19830	0
148	20250204	170500	400458400	19830	19830	19830	19830	0
149	20250204	170400	400458400	19830	19830	19830	19830	0
150	20250204	170300	400458400	19830	19830	19830	19830	0
151	20250204	170200	400458400	19830	19830	19830	19830	0
152	20250204	170100	400458400	19830	19830	19830	19830	423
153	20250204	170000	400458400	19830	19830	19830	19830	0
154	20250204	165900	400458400	19830	19830	19830	19830	0
155	20250204	165800	400458400	19830	19830	19830	19830	0
156	20250204	165700	400458400	19830	19830	19830	19830	0
157	20250204	165600	400458400	19830	19830	19830	19830	0
158	20250204	165500	400458400	19830	19830	19830	19830	0
159	20250204	165400	400458400	19830	19830	19830	19830	0
160	20250204	165300	400458400	19830	19830	19830	19830	0
161	20250204	165200	400458400	19830	19830	19830	19830	0
162	20250204	165100	400458400	19830	19830	19830	19830	0
163	20250204	165000	400458400	19830	19830	19830	19830	0
164	20250204	164900	400458400	19830	19830	19830	19830	0
165	20250204	164800	400458400	19830	19830	19830	19830	0
166	20250204	164700	400458400	19830	19830	19830	19830	0
167	20250204	164600	400458400	19830	19830	19830	19830	0
168	20250204	164500	400458400	19830	19830	19830	19830	0
169	20250204	164400	400458400	19830	19830	19830	19830	0
170	20250204	164300	400458400	19830	19830	19830	19830	0
171	20250204	164200	400458400	19830	19830	19830	19830	0
172	20250204	164100	400458400	19830	19830	19830	19830	0
173	20250204	164000	400458400	19830	19830	19830	19830	0
174	20250204	163900	400458400	19830	19830	19830	19830	0
175	20250204	163800	400458400	19830	19830	19830	19830	0
176	20250204	163700	400458400	19830	19830	19830	19830	0
177	20250204	163600	400458400	19830	19830	19830	19830	0
178	20250204	163500	400458400	19830	19830	19830	19830	0
179	20250204	163400	400458400	19830	19830	19830	19830	0
180	20250204	163300	400458400	19830	19830	19830	19830	0
181	20250204	163200	400458400	19830	19830	19830	19830	0
182	20250204	163100	400458400	19830	19830	19830	19830	423
183	20250204	163000	400458400	19830	19830	19830	19830	0
184	20250204	162900	400458400	19830	19830	19830	19830	0
185	20250204	162800	400458400	19830	19830	19830	19830	0
186	20250204	162700	400458400	19830	19830	19830	19830	0
187	20250204	162600	400458400	19830	19830	19830	19830	0
188	20250204	162500	400458400	19830	19830	19830	19830	0
189	20250204	162400	400458400	19830	19830	19830	19830	0
190	20250204	162300	400458400	19830	19830	19830	19830	0
191	20250204	162200	400458400	19830	19830	19830	19830	0
192	20250204	162100	400458400	19830	19830	19830	19830	0
193	20250204	162000	400458400	19830	19830	19830	19830	0
194	20250204	161900	400458400	19830	19830	19830	19830	0
195	20250204	161800	400458400	19830	19830	19830	19830	0
196	20250204	161700	400458400	19830	19830	19830	19830	0
197	20250204	161600	400458400	19830	19830	19830	19830	0
198	20250204	161500	400458400	19830	19830	19830	19830	0
199	20250204	161400	400458400	19830	19830	19830	19830	0
200	20250204	161300	400458400	19830	19830	19830	19830	0
201	20250204	161200	400458400	19830	19830	19830	19830	0
202	20250204	161100	400458400	19830	19830	19830	19830	0
203	20250204	161000	400458400	19830	19830	19830	19830	0
204	20250204	160900	400458400	19830	19830	19830	19830	0
205	20250204	160800	400458400	19830	19830	19830	19830	0
206	20250204	160700	400458400	19830	19830	19830	19830	0
207	20250204	160600	400458400	19830	19830	19830	19830	0
208	20250204	160500	400458400	19830	19830	19830	19830	0
209	20250204	160400	400458400	19830	19830	19830	19830	0
210	20250204	160300	400458400	19830	19830	19830	19830	0
211	20250204	160200	400458400	19830	19830	19830	19830	0
212	20250204	160100	400458400	19830	19830	19830	19830	423
213	20250204	160000	400458400	19830	19830	19830	19830	0
214	20250204	155900	400458400	19830	19830	19830	19830	0
215	20250204	155800	400458400	19830	19830	19830	19830	0
216	20250204	155700	400458400	19830	19830	19830	19830	0
217	20250204	155600	400458400	19830	19830	19830	19830	0
218	20250204	155500	400458400	19830	19830	19830	19830	0
219	20250204	155400	400458400	19830	19830	19830	19830	0
220	20250204	155300	400458400	19830	19830	19830	19830	0
221	20250204	155200	400458400	19830	19830	19830	19830	0
222	20250204	155100	400458400	19830	19830	19830	19830	0
223	20250204	155000	400458400	19830	19830	19830	19830	0
224	20250204	154900	400458400	19830	19830	19830	19830	0
225	20250204	154800	400458400	19830	19830	19830	19830	0
226	20250204	154700	400458400	19830	19830	19830	19830	0
227	20250204	154600	400458400	19830	19830	19830	19830	0
228	20250204	154500	400458400	19830	19830	19830	19830	0
229	20250204	154400	400458400	19830	19830	19830	19830	0
230	20250204	154300	400458400	19830	19830	19830	19830	0
231	20250204	154200	400458400	19830	19830	19830	19830	0
232	20250204	154100	400458400	19830	19830	19830	19830	0
233	20250204	154000	400458400	19830	19830	19830	19830	0
234	20250204	153900	400458400	19830	19830	19830	19830	0
235	20250204	153800	400458400	19830	19830	19830	19830	0
236	20250204	153700	400458400	19830	19830	19830	19830	0
237	20250204	153600	400458400	19830	19830	19830	19830	0
238	20250204	153500	400458400	19830	19830	19830	19830	0
239	20250204	153400	400458400	19830	19830	19830	19830	0
240	20250204	153300	400458400	19830	19830	19830	19830	0
241	20250204	153200	400458400	19830	19830	19830	19830	0
242	20250204	153100	400458400	19830	19830	19830	19830	423
243	20250204	153000	400458400	19830	19830	19830	19830	423
244	20250204	152900	392070310	19820	19820	19820	19820	0
245	20250204	152800	392070310	19820	19820	19820	19820	0
246	20250204	152700	392070310	19820	19820	19820	19820	0
247	20250204	152600	392070310	19820	19820	19820	19820	0
248	20250204	152500	392070310	19820	19820	19820	19820	0
249	20250204	152400	392070310	19820	19820	19820	19820	0
250	20250204	152300	392070310	19820	19820	19820	19820	0
251	20250204	152200	392070310	19820	19820	19820	19820	0
252	20250204	152100	392070310	19820	19820	19820	19820	0
253	20250204	152000	392070310	19820	19820	19820	19820	0
254	20250204	151900	392070310	19820	19830	19830	19820	45
255	20250204	151800	391178300	19840	19850	19850	19840	200
256	20250204	151700	387208490	19850	19850	19850	19850	0
257	20250204	151600	387208490	19850	19850	19850	19850	0
258	20250204	151500	387208490	19850	19850	19850	19850	26
259	20250204	151400	386692390	19850	19890	19890	19850	32
260	20250204	151300	386057110	19870	19870	19870	19870	0
261	20250204	151200	386057110	19870	19870	19870	19870	6
262	20250204	151100	385937890	19870	19870	19870	19870	0
263	20250204	151000	385937890	19870	19870	19870	19870	1
264	20250204	150900	385918020	19900	19900	19900	19900	201
265	20250204	150800	381918120	19860	19860	19860	19830	361
266	20250204	150700	374752370	19860	19860	19860	19860	0
267	20250204	150600	374752370	19860	19860	19860	19860	0
268	20250204	150500	374752370	19860	19860	19860	19860	3
269	20250204	150400	374692790	19870	19870	19870	19870	21
270	20250204	150300	374275520	19870	19870	19870	19870	0
271	20250204	150200	374275520	19870	19870	19870	19870	0
272	20250204	150100	374275520	19870	19870	19870	19870	0
273	20250204	150000	374275520	19870	19870	19870	19870	1
274	20250204	145900	374255650	19840	19840	19840	19840	0
275	20250204	145800	374255650	19840	19840	19840	19840	0
276	20250204	145700	374255650	19840	19840	19840	19840	0
277	20250204	145600	374255650	19840	19840	19840	19840	0
278	20250204	145500	374255650	19840	19840	19840	19840	1
279	20250204	145400	374235810	19860	19860	19860	19860	0
280	20250204	145300	374235810	19860	19860	19860	19860	0
281	20250204	145200	374235810	19860	19860	19860	19860	0
282	20250204	145100	374235810	19860	19900	19900	19820	559
283	20250204	145000	363149690	19880	19850	19880	19850	2
284	20250204	144900	363109960	19840	19840	19840	19840	34
285	20250204	144800	362435400	19840	19840	19840	19840	2
286	20250204	144700	362395720	19850	19850	19850	19850	0
287	20250204	144600	362395720	19850	19850	19850	19850	0
288	20250204	144500	362395720	19850	19850	19850	19850	0
289	20250204	144400	362395720	19850	19850	19850	19850	0
290	20250204	144300	362395720	19850	19850	19850	19850	0
291	20250204	144200	362395720	19850	19850	19850	19850	6
292	20250204	144100	362276620	19820	19820	19820	19820	0
293	20250204	144000	362276620	19820	19860	19860	19820	25
294	20250204	143900	361780920	19900	19900	19900	19900	1
295	20250204	143800	361761020	19900	19850	19900	19850	400
296	20250204	143700	353802220	19810	19820	19820	19810	30
297	20250204	143600	353207840	19820	19820	19820	19820	0
298	20250204	143500	353207840	19820	19820	19820	19820	0
299	20250204	143400	353207840	19820	19810	19820	19810	5
300	20250204	143300	353108750	19820	19820	19820	19820	50
301	20250204	143200	352117750	19810	19810	19810	19810	0
302	20250204	143100	352117750	19810	19810	19810	19810	0
303	20250204	143000	352117750	19810	19810	19810	19810	38
304	20250204	142900	351364970	19820	19820	19820	19810	36
305	20250204	142800	350651460	19820	19820	19820	19820	20
306	20250204	142700	350255060	19820	19810	19820	19810	29
307	20250204	142600	349680290	19810	19810	19810	19810	0
308	20250204	142500	349680290	19810	19810	19810	19810	20
309	20250204	142400	349284090	19820	19820	19820	19820	0
310	20250204	142300	349284090	19820	19820	19820	19820	1
311	20250204	142200	349264270	19820	19820	19820	19820	11
312	20250204	142100	349046250	19810	19810	19810	19810	1
313	20250204	142000	349026440	19810	19820	19820	19810	24
314	20250204	141900	348550960	19810	19810	19810	19810	0
315	20250204	141800	348550960	19810	19830	19830	19810	203
316	20250204	141700	344527600	19830	19840	19840	19830	51
317	20250204	141600	343516250	19840	19840	19840	19840	0
318	20250204	141500	343516250	19840	19840	19840	19840	9
319	20250204	141400	343337690	19840	19840	19840	19840	0
320	20250204	141300	343337690	19840	19840	19850	19840	139
321	20250204	141200	340579850	19830	19840	19840	19830	34
322	20250204	141100	339905480	19840	19840	19840	19840	1
323	20250204	141000	339885640	19850	19860	19860	19850	62
324	20250204	140900	338654840	19860	19860	19860	19860	21
325	20250204	140800	338237780	19870	19870	19870	19870	0
326	20250204	140700	338237780	19870	19870	19870	19870	11
327	20250204	140600	338019210	19870	19870	19870	19870	0
328	20250204	140500	338019210	19870	19890	19890	19870	40
329	20250204	140400	337224010	19900	19900	19900	19900	0
330	20250204	140300	337224010	19900	19950	19950	19900	497
331	20250204	140200	327328200	19960	19960	19960	19960	10
332	20250204	140100	327128600	19960	19950	19960	19950	58
333	20250204	140000	325971310	19950	19920	19950	19920	20
334	20250204	135900	325572440	19900	19900	19900	19900	0
335	20250204	135800	325572440	19900	19900	19900	19900	1
336	20250204	135700	325552540	19910	19910	19910	19910	21
337	20250204	135600	325134430	19910	19910	19910	19910	0
338	20250204	135500	325134430	19910	19910	19910	19910	20
339	20250204	135400	324736230	19910	19910	19910	19910	0
340	20250204	135300	324736230	19910	19910	19910	19910	150
341	20250204	135200	321749730	19900	19900	19900	19900	20
342	20250204	135100	321351730	19900	19900	19900	19900	0
343	20250204	135000	321351730	19900	19900	19900	19900	69
344	20250204	134900	319978630	19900	19900	19900	19900	20
345	20250204	134800	319580630	19910	19910	19910	19910	0
346	20250204	134700	319580630	19910	19910	19910	19910	109
347	20250204	134600	317410440	19910	19910	19910	19910	0
348	20250204	134500	317410440	19910	19910	19910	19910	0
349	20250204	134400	317410440	19910	19910	19910	19910	8
350	20250204	134300	317251160	19910	19910	19920	19910	32
351	20250204	134200	316613960	19900	19860	19900	19860	147
352	20250204	134100	313690340	19870	19870	19870	19870	0
353	20250204	134000	313690340	19870	19870	19870	19870	125
354	20250204	133900	311206590	19870	19870	19870	19870	7
355	20250204	133800	311067500	19870	19880	19880	19870	6
356	20250204	133700	310948230	19880	19880	19880	19880	2
357	20250204	133600	310908470	19860	19860	19860	19860	20
358	20250204	133500	310511270	19870	19880	19880	19870	50
359	20250204	133400	309517710	19880	19880	19880	19880	0
360	20250204	133300	309517710	19880	19880	19880	19880	0
361	20250204	133200	309517710	19880	19880	19880	19880	32
362	20250204	133100	308881550	19860	19930	19930	19860	1003
363	20250204	133000	288957560	19940	19940	19940	19940	2
364	20250204	132900	288917680	19920	19920	19920	19920	0
365	20250204	132800	288917680	19920	19920	19920	19920	1
366	20250204	132700	288897760	19920	19920	19920	19920	3
367	20250204	132600	288838000	19910	19910	19910	19910	0
368	20250204	132500	288838000	19910	19910	19910	19910	0
369	20250204	132400	288838000	19910	19890	19910	19890	73
370	20250204	132300	287384950	19890	19890	19890	19890	0
371	20250204	132200	287384950	19890	19890	19890	19890	1
372	20250204	132100	287365060	19910	19910	19910	19910	1
373	20250204	132000	287345150	19910	19940	19940	19910	345
374	20250204	131900	280466360	19940	19940	19940	19940	1
375	20250204	131800	280446420	19950	19950	19950	19950	0
376	20250204	131700	280446420	19950	19950	19950	19950	1
377	20250204	131600	280426470	19940	19940	19940	19940	99
378	20250204	131500	278452410	19940	19940	19940	19940	0
379	20250204	131400	278452410	19940	19940	19940	19940	19
380	20250204	131300	278073550	19950	19950	19950	19950	0
381	20250204	131200	278073550	19950	19950	19950	19950	1
382	20250204	131100	278053600	19940	19940	19940	19940	0
383	20250204	131000	278053600	19940	19940	19940	19940	0
384	20250204	130900	278053600	19940	19930	19940	19930	55
385	20250204	130800	276957310	19930	19910	19930	19900	304
386	20250204	130700	270904940	19930	19930	19930	19930	0
387	20250204	130600	270904940	19930	19940	19940	19930	204
388	20250204	130500	266837380	19940	19940	19940	19940	0
389	20250204	130400	266837380	19940	19940	19940	19940	17
390	20250204	130300	266498400	19930	19930	19930	19930	0
391	20250204	130200	266498400	19930	19910	19930	19910	75
392	20250204	130100	265004050	19910	19910	19910	19910	0
393	20250204	130000	265004050	19910	19910	19910	19910	0
394	20250204	125900	265004050	19910	19910	19910	19910	20
395	20250204	125800	264605850	19940	19940	19940	19940	0
396	20250204	125700	264605850	19940	19940	19940	19940	0
397	20250204	125600	264605850	19940	19890	19940	19880	79
398	20250204	125500	263034100	19880	19880	19880	19880	0
399	20250204	125400	263034100	19880	19880	19880	19880	0
400	20250204	125300	263034100	19880	19880	19880	19880	0
401	20250204	125200	263034100	19880	19880	19880	19880	21
402	20250204	125100	262616620	19870	19870	19870	19870	0
403	20250204	125000	262616620	19870	19870	19870	19870	56
404	20250204	124900	261503900	19890	19890	19890	19890	0
405	20250204	124800	261503900	19890	19890	19890	19890	21
406	20250204	124700	261086210	19920	19890	19920	19890	28
407	20250204	124600	260529260	19930	19930	19930	19930	3
408	20250204	124500	260469470	19940	19940	19940	19940	0
409	20250204	124400	260469470	19940	19980	19980	19940	14
410	20250204	124300	260190000	19970	19970	19970	19970	9
411	20250204	124200	260010270	19970	19970	19970	19970	0
412	20250204	124100	260010270	19970	19970	19970	19970	0
413	20250204	124000	260010270	19970	19970	19970	19970	5
414	20250204	123900	259910420	19970	19970	19970	19970	0
415	20250204	123800	259910420	19970	19970	19970	19970	0
416	20250204	123700	259910420	19970	19970	19970	19970	1
417	20250204	123600	259890450	19970	19970	19970	19970	0
418	20250204	123500	259890450	19970	19970	19970	19970	0
419	20250204	123400	259890450	19970	19970	19970	19970	39
420	20250204	123300	259111620	19980	19980	19980	19980	0
421	20250204	123200	259111620	19980	19980	19980	19980	0
422	20250204	123100	259111620	19980	19980	19980	19980	0
423	20250204	123000	259111620	19980	19980	19980	19980	0
424	20250204	122900	259111620	19980	19980	19980	19980	0
425	20250204	122800	259111620	19980	19980	19980	19980	172
426	20250204	122700	255675060	19970	19970	19970	19970	35
427	20250204	122600	254976110	19970	19970	19970	19970	0
428	20250204	122500	254976110	19970	19960	19970	19960	8
429	20250204	122400	254816360	19970	19970	19970	19970	40
430	20250204	122300	254017560	19980	19960	19980	19960	76
431	20250204	122200	252499870	19930	19930	19930	19930	0
432	20250204	122100	252499870	19930	19930	19930	19930	0
433	20250204	122000	252499870	19930	19930	19930	19930	0
434	20250204	121900	252499870	19930	19930	19930	19930	0
435	20250204	121800	252499870	19930	19930	19930	19930	2
436	20250204	121700	252460010	19970	19970	19970	19970	0
437	20250204	121600	252460010	19970	19970	19970	19970	5
438	20250204	121500	252360160	19970	19970	19970	19970	55
439	20250204	121400	251261810	19890	19890	19890	19890	21
440	20250204	121300	250844120	19870	19870	19870	19870	0
441	20250204	121200	250844120	19870	19880	19880	19870	90
442	20250204	121100	249055800	19890	19890	19890	19890	0
443	20250204	121000	249055800	19890	19890	19890	19890	0
444	20250204	120900	249055800	19890	19890	19890	19890	0
445	20250204	120800	249055800	19890	19890	19890	19890	1
446	20250204	120700	249035910	19900	19900	19900	19900	0
447	20250204	120600	249035910	19900	19900	19900	19900	3
448	20250204	120500	248976210	19880	19880	19880	19880	0
449	20250204	120400	248976210	19880	19880	19880	19880	53
450	20250204	120300	247922570	19880	19880	19880	19870	40
451	20250204	120200	247127570	19870	19870	19870	19870	0
452	20250204	120100	247127570	19870	19880	19880	19870	34
453	20250204	120000	246451950	19890	19900	19900	19890	231
454	20250204	115900	241855060	19900	19900	19900	19900	19
455	20250204	115800	241476960	19900	19900	19900	19900	0
456	20250204	115700	241476960	19900	19900	19900	19900	0
457	20250204	115600	241476960	19900	19910	19910	19900	49
458	20250204	115500	240501800	19910	19910	19910	19910	1
459	20250204	115400	240481890	19910	19910	19910	19910	3
460	20250204	115300	240422160	19910	19910	19910	19910	19
461	20250204	115200	240043870	19910	19910	19910	19910	0
462	20250204	115100	240043870	19910	19910	19910	19910	11
463	20250204	115000	239824860	19920	19920	19920	19920	10
464	20250204	114900	239625660	19910	19910	19910	19910	20
465	20250204	114800	239227460	19910	19910	19910	19910	0
466	20250204	114700	239227460	19910	19910	19910	19910	0
467	20250204	114600	239227460	19910	19910	19910	19910	0
468	20250204	114500	239227460	19910	19910	19910	19910	20
469	20250204	114400	238829260	19920	19920	19920	19920	1
470	20250204	114300	238809340	19910	19910	19910	19910	0
471	20250204	114200	238809340	19910	19910	19910	19910	19
472	20250204	114100	238431050	19920	19920	19920	19920	6
473	20250204	114000	238311530	19920	19920	19920	19920	0
474	20250204	113900	238311530	19920	19920	19920	19920	10
475	20250204	113800	238112330	19910	19910	19910	19910	1
476	20250204	113700	238092420	19910	19920	19920	19910	22
477	20250204	113600	237654370	19910	19910	19910	19910	20
478	20250204	113500	237256170	19910	19910	19910	19910	1
479	20250204	113400	237236260	19910	19910	19910	19910	0
480	20250204	113300	237236260	19910	19910	19910	19910	20
481	20250204	113200	236838060	19910	19910	19910	19910	50
482	20250204	113100	235842560	19910	19910	19910	19910	0
483	20250204	113000	235842560	19910	19910	19910	19910	0
484	20250204	112900	235842560	19910	19910	19910	19910	1
485	20250204	112800	235822650	19910	19910	19910	19910	0
486	20250204	112700	235822650	19910	19910	19910	19910	1
487	20250204	112600	235802740	19910	19910	19910	19910	0
488	20250204	112500	235802740	19910	19910	19910	19910	0
489	20250204	112400	235802740	19910	19900	19910	19900	157
490	20250204	112300	232677070	19910	19910	19910	19910	11
491	20250204	112200	232458060	19910	19910	19910	19910	0
492	20250204	112100	232458060	19910	19910	19910	19910	20
493	20250204	112000	232059860	19900	19900	19900	19900	7
494	20250204	111900	231920560	19950	19950	19950	19950	1
495	20250204	111800	231900610	19900	19950	19950	19900	500
496	20250204	111700	221945560	19970	19970	19970	19970	0
497	20250204	111600	221945560	19970	19950	20000	19930	1048
498	20250204	111500	200996460	19970	19970	19970	19970	0
499	20250204	111400	200996460	19970	19970	19970	19970	0
500	20250204	111300	200996460	19970	19970	19970	19970	0
501	20250204	111200	200996460	19970	19970	19970	19970	11
502	20250204	111100	200776790	19970	19970	19970	19970	1
503	20250204	111000	200756820	19910	19910	19910	19910	1
504	20250204	110900	200736910	19880	19880	19880	19880	39
505	20250204	110800	199961590	19870	19880	19880	19870	21
506	20250204	110700	199544300	19870	19870	19870	19870	0
507	20250204	110600	199544300	19870	19880	19880	19870	152
508	20250204	110500	196523050	19870	19870	19870	19870	19
509	20250204	110400	196145520	19850	19850	19850	19850	0
510	20250204	110300	196145520	19850	19850	19850	19850	0
511	20250204	110200	196145520	19850	19850	19850	19850	0
512	20250204	110100	196145520	19850	19850	19850	19850	0
513	20250204	110000	196145520	19850	19830	19850	19830	296
514	20250204	105900	190272900	19820	19820	19820	19820	1
515	20250204	105800	190253080	19820	19820	19820	19820	13
516	20250204	105700	189995420	19820	19830	19830	19820	26
517	20250204	105600	189479890	19830	19830	19830	19830	20
518	20250204	105500	189083290	19830	19830	19830	19830	9
519	20250204	105400	188904820	19820	19830	19830	19820	11
520	20250204	105300	188686730	19830	19830	19830	19830	30
521	20250204	105200	188091830	19840	19840	19840	19840	1
522	20250204	105100	188071990	19850	19850	19850	19850	0
523	20250204	105000	188071990	19850	19850	19850	19850	101
524	20250204	104900	186067140	19830	19820	19830	19820	155
525	20250204	104800	182994920	19810	19810	19810	19810	0
526	20250204	104700	182994920	19810	19810	19810	19810	20
527	20250204	104600	182598720	19810	19810	19810	19810	1
528	20250204	104500	182578910	19810	19810	19810	19810	20
529	20250204	104400	182182710	19810	19810	19810	19810	19
530	20250204	104300	181806320	19810	19820	19820	19810	26
531	20250204	104200	181291210	19810	19810	19810	19810	0
532	20250204	104100	181291210	19810	19810	19810	19810	0
533	20250204	104000	181291210	19810	19810	19810	19810	1
534	20250204	103900	181271400	19810	19810	19810	19810	1
535	20250204	103800	181251590	19810	19810	19810	19810	1
536	20250204	103700	181231780	19830	19820	19830	19820	2
537	20250204	103600	181192130	19810	19810	19810	19810	0
538	20250204	103500	181192130	19810	19810	19810	19810	39
539	20250204	103400	180419540	19820	19820	19820	19800	510
540	20250204	103300	170315230	19820	19830	19830	19820	51
541	20250204	103200	169303910	19820	19820	19820	19820	20
542	20250204	103100	168907510	19830	19830	19830	19830	130
543	20250204	103000	166329610	19830	19830	19830	19830	152
544	20250204	102900	163315450	19830	19860	19860	19830	15
545	20250204	102800	163017860	19820	19820	19820	19820	0
546	20250204	102700	163017860	19820	19820	19820	19820	0
547	20250204	102600	163017860	19820	19820	19820	19820	0
548	20250204	102500	163017860	19820	19850	19850	19820	400
549	20250204	102400	155086820	19820	19830	19850	19820	174
550	20250204	102300	151636330	19830	19830	19830	19830	89
551	20250204	102200	149871460	19830	19830	19830	19830	20
552	20250204	102100	149474860	19850	19850	19850	19850	1
553	20250204	102000	149455010	19820	19860	19860	19820	971
554	20250204	101900	130176370	19860	19860	19870	19860	22
555	20250204	101800	129739440	19870	19870	19870	19870	125
556	20250204	101700	127255690	19870	19890	19890	19870	202
557	20250204	101600	123237950	19890	19890	19890	19890	0
558	20250204	101500	123237950	19890	19890	19890	19890	0
559	20250204	101400	123237950	19890	19890	19890	19890	0
560	20250204	101300	123237950	19890	19890	19890	19890	12
561	20250204	101200	122999270	19890	19870	19890	19870	183
562	20250204	101100	119362600	19870	19870	19870	19870	114
563	20250204	101000	117097420	19870	19870	19870	19870	2
564	20250204	100900	117057680	19870	19870	19870	19860	40
565	20250204	100800	116263080	19870	19890	19890	19870	74
566	20250204	100700	114791900	19910	19910	19910	19910	110
567	20250204	100600	112601800	19910	19910	19950	19910	204
568	20250204	100500	108539720	19890	19890	20000	19890	625
569	20250204	100400	96094340	19890	19880	19890	19880	365
570	20250204	100300	88837490	19880	19880	19880	19880	44
571	20250204	100200	87962770	19880	19880	19880	19880	0
572	20250204	100100	87962770	19880	19880	19880	19880	1
573	20250204	100000	87942890	19890	19890	19890	19890	22
574	20250204	095900	87505310	19890	19890	19890	19890	0
575	20250204	095800	87505310	19890	19860	19890	19860	15
576	20250204	095700	87207020	19860	19860	19860	19860	76
577	20250204	095600	85697660	19860	19860	19860	19860	0
578	20250204	095500	85697660	19860	19840	19860	19840	200
579	20250204	095400	81729640	19830	19900	19900	19830	23
580	20250204	095300	81272840	19860	19860	19860	19860	1
581	20250204	095200	81252980	19890	19910	19910	19890	150
582	20250204	095100	78268410	19910	19920	19920	19910	101
583	20250204	095000	76256500	19920	19920	19920	19920	42
584	20250204	094900	75419860	19920	19920	19920	19920	20
585	20250204	094800	75021460	19920	19920	19920	19920	0
586	20250204	094700	75021460	19920	19930	19930	19920	128
587	20250204	094600	72471690	19930	19930	19940	19930	295
588	20250204	094500	66592130	19940	19980	19980	19940	238
589	20250204	094400	61842430	20050	20050	20050	20050	1
590	20250204	094300	61822380	20050	20050	20050	20050	2
591	20250204	094200	61782280	19930	19930	19930	19930	218
592	20250204	094100	57437540	19930	19940	19940	19930	56
593	20250204	094000	56321440	19990	19930	19990	19930	152
594	20250204	093900	53284220	19920	19920	19920	19920	21
595	20250204	093800	52865900	19920	19920	19920	19920	1
596	20250204	093700	52845980	19980	20000	20000	19980	390
597	20250204	093600	45049200	20000	20050	20050	20000	854
598	20250204	093500	27965250	20050	20100	20100	20050	31
599	20250204	093400	27343200	20050	20050	20050	20050	6
600	20250204	093300	27222900	20050	20050	20050	20050	194
601	20250204	093200	23333200	20100	20100	20100	20100	1
602	20250204	093100	23313100	20050	20100	20100	20050	52
603	20250204	093000	22268150	20100	20100	20100	20100	0
604	20250204	092900	22268150	20100	20100	20100	20100	0
605	20250204	092800	22268150	20100	20100	20100	20100	10
606	20250204	092700	22067150	20100	20100	20100	20100	1
607	20250204	092600	22047050	20150	20150	20150	20150	0
608	20250204	092500	22047050	20150	20150	20150	20150	0
609	20250204	092400	22047050	20150	20150	20150	20150	92
610	20250204	092300	20193250	20150	20150	20150	20150	0
611	20250204	092200	20193250	20150	20150	20150	20150	0
612	20250204	092100	20193250	20150	20150	20150	20150	2
613	20250204	092000	20152950	20150	20150	20150	20150	1
614	20250204	091900	20132800	20150	20150	20150	20150	17
615	20250204	091800	19790250	20100	20150	20150	20100	16
616	20250204	091700	19468100	20150	20150	20150	20150	13
617	20250204	091600	19206150	20100	20100	20100	20100	40
618	20250204	091500	18402150	20100	20100	20100	20100	0
619	20250204	091400	18402150	20100	20050	20100	20050	316
620	20250204	091300	12051300	20050	20050	20050	20050	0
621	20250204	091200	12051300	20050	20050	20050	20050	1
622	20250204	091100	12031250	20100	20050	20100	20000	30
623	20250204	091000	11429000	20000	20000	20000	20000	0
624	20250204	090900	11429000	20000	20050	20050	20000	30
625	20250204	090800	10827950	20200	20200	20200	20200	2
626	20250204	090700	10787550	20200	20200	20200	20200	0
627	20250204	090600	10787550	20200	20200	20200	20200	0
628	20250204	090500	10787550	20200	20200	20200	20200	0
629	20250204	090400	10787550	20200	20200	20200	20200	500
630	20250204	090300	687550	20200	20200	20200	20200	4
631	20250204	090200	606750	20050	20050	20050	20050	0
632	20250204	090100	606750	20050	20050	20050	20050	3
633	20250204	090000	546600	20000	20300	20300	20000	27