KissMeData/109080/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200900	1079117610	9140	9140	9140	9140	2661
3	20250204	200800	1079117610	9140	9140	9140	9140	0
4	20250204	200700	1079117610	9140	9140	9140	9140	0
5	20250204	200600	1079117610	9140	9140	9140	9140	0
6	20250204	200500	1079117610	9140	9140	9140	9140	0
7	20250204	200400	1079117610	9140	9140	9140	9140	0
8	20250204	200300	1079117610	9140	9140	9140	9140	0
9	20250204	200200	1079117610	9140	9140	9140	9140	0
10	20250204	200100	1079117610	9140	9140	9140	9140	0
11	20250204	200000	1079117610	9140	9140	9140	9140	0
12	20250204	195900	1079117610	9140	9140	9140	9140	0
13	20250204	195800	1079117610	9140	9140	9140	9140	0
14	20250204	195700	1079117610	9140	9140	9140	9140	0
15	20250204	195600	1079117610	9140	9140	9140	9140	0
16	20250204	195500	1079117610	9140	9140	9140	9140	0
17	20250204	195400	1079117610	9140	9140	9140	9140	0
18	20250204	195300	1079117610	9140	9140	9140	9140	0
19	20250204	195200	1079117610	9140	9140	9140	9140	0
20	20250204	195100	1079117610	9140	9140	9140	9140	0
21	20250204	195000	1079117610	9140	9140	9140	9140	0
22	20250204	194900	1079117610	9140	9140	9140	9140	0
23	20250204	194800	1079117610	9140	9140	9140	9140	0
24	20250204	194700	1079117610	9140	9140	9140	9140	0
25	20250204	194600	1079117610	9140	9140	9140	9140	0
26	20250204	194500	1079117610	9140	9140	9140	9140	0
27	20250204	194400	1079117610	9140	9140	9140	9140	0
28	20250204	194300	1079117610	9140	9140	9140	9140	0
29	20250204	194200	1079117610	9140	9140	9140	9140	0
30	20250204	194100	1079117610	9140	9140	9140	9140	0
31	20250204	194000	1079117610	9140	9140	9140	9140	0
32	20250204	193900	1079117610	9140	9140	9140	9140	2661
33	20250204	193800	1079117610	9140	9140	9140	9140	0
34	20250204	193700	1079117610	9140	9140	9140	9140	0
35	20250204	193600	1079117610	9140	9140	9140	9140	0
36	20250204	193500	1079117610	9140	9140	9140	9140	0
37	20250204	193400	1079117610	9140	9140	9140	9140	0
38	20250204	193300	1079117610	9140	9140	9140	9140	0
39	20250204	193200	1079117610	9140	9140	9140	9140	0
40	20250204	193100	1079117610	9140	9140	9140	9140	0
41	20250204	193000	1079117610	9140	9140	9140	9140	0
42	20250204	192900	1079117610	9140	9140	9140	9140	0
43	20250204	192800	1079117610	9140	9140	9140	9140	0
44	20250204	192700	1079117610	9140	9140	9140	9140	0
45	20250204	192600	1079117610	9140	9140	9140	9140	0
46	20250204	192500	1079117610	9140	9140	9140	9140	0
47	20250204	192400	1079117610	9140	9140	9140	9140	0
48	20250204	192300	1079117610	9140	9140	9140	9140	0
49	20250204	192200	1079117610	9140	9140	9140	9140	0
50	20250204	192100	1079117610	9140	9140	9140	9140	0
51	20250204	192000	1079117610	9140	9140	9140	9140	0
52	20250204	191900	1079117610	9140	9140	9140	9140	0
53	20250204	191800	1079117610	9140	9140	9140	9140	0
54	20250204	191700	1079117610	9140	9140	9140	9140	0
55	20250204	191600	1079117610	9140	9140	9140	9140	0
56	20250204	191500	1079117610	9140	9140	9140	9140	0
57	20250204	191400	1079117610	9140	9140	9140	9140	0
58	20250204	191300	1079117610	9140	9140	9140	9140	0
59	20250204	191200	1079117610	9140	9140	9140	9140	0
60	20250204	191100	1079117610	9140	9140	9140	9140	0
61	20250204	191000	1079117610	9140	9140	9140	9140	0
62	20250204	190900	1079117610	9140	9140	9140	9140	2661
63	20250204	190800	1079117610	9140	9140	9140	9140	0
64	20250204	190700	1079117610	9140	9140	9140	9140	0
65	20250204	190600	1079117610	9140	9140	9140	9140	0
66	20250204	190500	1079117610	9140	9140	9140	9140	0
67	20250204	190400	1079117610	9140	9140	9140	9140	0
68	20250204	190300	1079117610	9140	9140	9140	9140	0
69	20250204	190200	1079117610	9140	9140	9140	9140	0
70	20250204	190100	1079117610	9140	9140	9140	9140	0
71	20250204	190000	1079117610	9140	9140	9140	9140	0
72	20250204	185900	1079117610	9140	9140	9140	9140	0
73	20250204	185800	1079117610	9140	9140	9140	9140	0
74	20250204	185700	1079117610	9140	9140	9140	9140	0
75	20250204	185600	1079117610	9140	9140	9140	9140	0
76	20250204	185500	1079117610	9140	9140	9140	9140	0
77	20250204	185400	1079117610	9140	9140	9140	9140	0
78	20250204	185300	1079117610	9140	9140	9140	9140	0
79	20250204	185200	1079117610	9140	9140	9140	9140	0
80	20250204	185100	1079117610	9140	9140	9140	9140	0
81	20250204	185000	1079117610	9140	9140	9140	9140	0
82	20250204	184900	1079117610	9140	9140	9140	9140	0
83	20250204	184800	1079117610	9140	9140	9140	9140	0
84	20250204	184700	1079117610	9140	9140	9140	9140	0
85	20250204	184600	1079117610	9140	9140	9140	9140	0
86	20250204	184500	1079117610	9140	9140	9140	9140	0
87	20250204	184400	1079117610	9140	9140	9140	9140	0
88	20250204	184300	1079117610	9140	9140	9140	9140	0
89	20250204	184200	1079117610	9140	9140	9140	9140	0
90	20250204	184100	1079117610	9140	9140	9140	9140	0
91	20250204	184000	1079117610	9140	9140	9140	9140	0
92	20250204	183900	1079117610	9140	9140	9140	9140	2661
93	20250204	183800	1079117610	9140	9140	9140	9140	0
94	20250204	183700	1079117610	9140	9140	9140	9140	0
95	20250204	183600	1079117610	9140	9140	9140	9140	0
96	20250204	183500	1079117610	9140	9140	9140	9140	0
97	20250204	183400	1079117610	9140	9140	9140	9140	0
98	20250204	183300	1079117610	9140	9140	9140	9140	0
99	20250204	183200	1079117610	9140	9140	9140	9140	0
100	20250204	183100	1079117610	9140	9140	9140	9140	0
101	20250204	183000	1079117610	9140	9140	9140	9140	0
102	20250204	182900	1079117610	9140	9140	9140	9140	0
103	20250204	182800	1079117610	9140	9140	9140	9140	0
104	20250204	182700	1079117610	9140	9140	9140	9140	0
105	20250204	182600	1079117610	9140	9140	9140	9140	0
106	20250204	182500	1079117610	9140	9140	9140	9140	0
107	20250204	182400	1079117610	9140	9140	9140	9140	0
108	20250204	182300	1079117610	9140	9140	9140	9140	0
109	20250204	182200	1079117610	9140	9140	9140	9140	0
110	20250204	182100	1079117610	9140	9140	9140	9140	0
111	20250204	182000	1079117610	9140	9140	9140	9140	0
112	20250204	181900	1079117610	9140	9140	9140	9140	0
113	20250204	181800	1079117610	9140	9140	9140	9140	0
114	20250204	181700	1079117610	9140	9140	9140	9140	0
115	20250204	181600	1079117610	9140	9140	9140	9140	0
116	20250204	181500	1079117610	9140	9140	9140	9140	0
117	20250204	181400	1079117610	9140	9140	9140	9140	0
118	20250204	181300	1079117610	9140	9140	9140	9140	0
119	20250204	181200	1079117610	9140	9140	9140	9140	0
120	20250204	181100	1079117610	9140	9140	9140	9140	0
121	20250204	181000	1079117610	9140	9140	9140	9140	0
122	20250204	180900	1079117610	9140	9140	9140	9140	2661
123	20250204	180800	1079117610	9140	9140	9140	9140	0
124	20250204	180700	1079117610	9140	9140	9140	9140	0
125	20250204	180600	1079117610	9140	9140	9140	9140	0
126	20250204	180500	1079117610	9140	9140	9140	9140	0
127	20250204	180400	1079117610	9140	9140	9140	9140	0
128	20250204	180300	1079117610	9140	9140	9140	9140	0
129	20250204	180200	1079117610	9140	9140	9140	9140	0
130	20250204	180100	1079117610	9140	9140	9140	9140	0
131	20250204	180000	1079117610	9140	9140	9140	9140	0
132	20250204	175900	1079117610	9140	9140	9140	9140	0
133	20250204	175800	1079117610	9140	9140	9140	9140	0
134	20250204	175700	1079117610	9140	9140	9140	9140	0
135	20250204	175600	1079117610	9140	9140	9140	9140	0
136	20250204	175500	1079117610	9140	9140	9140	9140	0
137	20250204	175400	1079117610	9140	9140	9140	9140	0
138	20250204	175300	1079117610	9140	9140	9140	9140	0
139	20250204	175200	1079117610	9140	9140	9140	9140	0
140	20250204	175100	1079117610	9140	9140	9140	9140	0
141	20250204	175000	1079117610	9140	9140	9140	9140	0
142	20250204	174900	1079117610	9140	9140	9140	9140	0
143	20250204	174800	1079117610	9140	9140	9140	9140	0
144	20250204	174700	1079117610	9140	9140	9140	9140	0
145	20250204	174600	1079117610	9140	9140	9140	9140	0
146	20250204	174500	1079117610	9140	9140	9140	9140	0
147	20250204	174400	1079117610	9140	9140	9140	9140	0
148	20250204	174300	1079117610	9140	9140	9140	9140	0
149	20250204	174200	1079117610	9140	9140	9140	9140	0
150	20250204	174100	1079117610	9140	9140	9140	9140	0
151	20250204	174000	1079117610	9140	9140	9140	9140	0
152	20250204	173900	1079117610	9140	9140	9140	9140	2661
153	20250204	173800	1079117610	9140	9140	9140	9140	0
154	20250204	173700	1079117610	9140	9140	9140	9140	0
155	20250204	173600	1079117610	9140	9140	9140	9140	0
156	20250204	173500	1079117610	9140	9140	9140	9140	0
157	20250204	173400	1079117610	9140	9140	9140	9140	0
158	20250204	173300	1079117610	9140	9140	9140	9140	0
159	20250204	173200	1079117610	9140	9140	9140	9140	0
160	20250204	173100	1079117610	9140	9140	9140	9140	0
161	20250204	173000	1079117610	9140	9140	9140	9140	0
162	20250204	172900	1079117610	9140	9140	9140	9140	0
163	20250204	172800	1079117610	9140	9140	9140	9140	0
164	20250204	172700	1079117610	9140	9140	9140	9140	0
165	20250204	172600	1079117610	9140	9140	9140	9140	0
166	20250204	172500	1079117610	9140	9140	9140	9140	0
167	20250204	172400	1079117610	9140	9140	9140	9140	0
168	20250204	172300	1079117610	9140	9140	9140	9140	0
169	20250204	172200	1079117610	9140	9140	9140	9140	0
170	20250204	172100	1079117610	9140	9140	9140	9140	0
171	20250204	172000	1079117610	9140	9140	9140	9140	0
172	20250204	171900	1079117610	9140	9140	9140	9140	0
173	20250204	171800	1079117610	9140	9140	9140	9140	0
174	20250204	171700	1079117610	9140	9140	9140	9140	0
175	20250204	171600	1079117610	9140	9140	9140	9140	0
176	20250204	171500	1079117610	9140	9140	9140	9140	0
177	20250204	171400	1079117610	9140	9140	9140	9140	0
178	20250204	171300	1079117610	9140	9140	9140	9140	0
179	20250204	171200	1079117610	9140	9140	9140	9140	0
180	20250204	171100	1079117610	9140	9140	9140	9140	0
181	20250204	171000	1079117610	9140	9140	9140	9140	0
182	20250204	170900	1079117610	9140	9140	9140	9140	2661
183	20250204	170800	1079117610	9140	9140	9140	9140	0
184	20250204	170700	1079117610	9140	9140	9140	9140	0
185	20250204	170600	1079117610	9140	9140	9140	9140	0
186	20250204	170500	1079117610	9140	9140	9140	9140	0
187	20250204	170400	1079117610	9140	9140	9140	9140	0
188	20250204	170300	1079117610	9140	9140	9140	9140	0
189	20250204	170200	1079117610	9140	9140	9140	9140	0
190	20250204	170100	1079117610	9140	9140	9140	9140	0
191	20250204	170000	1079117610	9140	9140	9140	9140	0
192	20250204	165900	1079117610	9140	9140	9140	9140	0
193	20250204	165800	1079117610	9140	9140	9140	9140	0
194	20250204	165700	1079117610	9140	9140	9140	9140	0
195	20250204	165600	1079117610	9140	9140	9140	9140	0
196	20250204	165500	1079117610	9140	9140	9140	9140	0
197	20250204	165400	1079117610	9140	9140	9140	9140	0
198	20250204	165300	1079117610	9140	9140	9140	9140	0
199	20250204	165200	1079117610	9140	9140	9140	9140	0
200	20250204	165100	1079117610	9140	9140	9140	9140	0
201	20250204	165000	1079117610	9140	9140	9140	9140	0
202	20250204	164900	1079117610	9140	9140	9140	9140	0
203	20250204	164800	1079117610	9140	9140	9140	9140	0
204	20250204	164700	1079117610	9140	9140	9140	9140	0
205	20250204	164600	1079117610	9140	9140	9140	9140	0
206	20250204	164500	1079117610	9140	9140	9140	9140	0
207	20250204	164400	1079117610	9140	9140	9140	9140	0
208	20250204	164300	1079117610	9140	9140	9140	9140	0
209	20250204	164200	1079117610	9140	9140	9140	9140	0
210	20250204	164100	1079117610	9140	9140	9140	9140	0
211	20250204	164000	1079117610	9140	9140	9140	9140	0
212	20250204	163900	1079117610	9140	9140	9140	9140	2661
213	20250204	163800	1079117610	9140	9140	9140	9140	0
214	20250204	163700	1079117610	9140	9140	9140	9140	0
215	20250204	163600	1079117610	9140	9140	9140	9140	0
216	20250204	163500	1079117610	9140	9140	9140	9140	0
217	20250204	163400	1079117610	9140	9140	9140	9140	0
218	20250204	163300	1079117610	9140	9140	9140	9140	0
219	20250204	163200	1079117610	9140	9140	9140	9140	0
220	20250204	163100	1079117610	9140	9140	9140	9140	0
221	20250204	163000	1079117610	9140	9140	9140	9140	0
222	20250204	162900	1079117610	9140	9140	9140	9140	0
223	20250204	162800	1079117610	9140	9140	9140	9140	0
224	20250204	162700	1079117610	9140	9140	9140	9140	0
225	20250204	162600	1079117610	9140	9140	9140	9140	0
226	20250204	162500	1079117610	9140	9140	9140	9140	0
227	20250204	162400	1079117610	9140	9140	9140	9140	0
228	20250204	162300	1079117610	9140	9140	9140	9140	0
229	20250204	162200	1079117610	9140	9140	9140	9140	0
230	20250204	162100	1079117610	9140	9140	9140	9140	0
231	20250204	162000	1079117610	9140	9140	9140	9140	0
232	20250204	161900	1079117610	9140	9140	9140	9140	0
233	20250204	161800	1079117610	9140	9140	9140	9140	0
234	20250204	161700	1079117610	9140	9140	9140	9140	0
235	20250204	161600	1079117610	9140	9140	9140	9140	0
236	20250204	161500	1079117610	9140	9140	9140	9140	0
237	20250204	161400	1079117610	9140	9140	9140	9140	0
238	20250204	161300	1079117610	9140	9140	9140	9140	0
239	20250204	161200	1079117610	9140	9140	9140	9140	0
240	20250204	161100	1079117610	9140	9140	9140	9140	0
241	20250204	161000	1079117610	9140	9140	9140	9140	0
242	20250204	160900	1079117610	9140	9140	9140	9140	2661
243	20250204	160800	1079117610	9140	9140	9140	9140	0
244	20250204	160700	1079117610	9140	9140	9140	9140	0
245	20250204	160600	1079117610	9140	9140	9140	9140	0
246	20250204	160500	1079117610	9140	9140	9140	9140	0
247	20250204	160400	1079117610	9140	9140	9140	9140	0
248	20250204	160300	1079117610	9140	9140	9140	9140	0
249	20250204	160200	1079117610	9140	9140	9140	9140	0
250	20250204	160100	1079117610	9140	9140	9140	9140	0
251	20250204	160000	1079117610	9140	9140	9140	9140	0
252	20250204	155900	1079117610	9140	9140	9140	9140	0
253	20250204	155800	1079117610	9140	9140	9140	9140	0
254	20250204	155700	1079117610	9140	9140	9140	9140	0
255	20250204	155600	1079117610	9140	9140	9140	9140	0
256	20250204	155500	1079117610	9140	9140	9140	9140	0
257	20250204	155400	1079117610	9140	9140	9140	9140	0
258	20250204	155300	1079117610	9140	9140	9140	9140	0
259	20250204	155200	1079117610	9140	9140	9140	9140	0
260	20250204	155100	1079117610	9140	9140	9140	9140	0
261	20250204	155000	1079117610	9140	9140	9140	9140	0
262	20250204	154900	1079117610	9140	9140	9140	9140	0
263	20250204	154800	1079117610	9140	9140	9140	9140	0
264	20250204	154700	1079117610	9140	9140	9140	9140	0
265	20250204	154600	1079117610	9140	9140	9140	9140	0
266	20250204	154500	1079117610	9140	9140	9140	9140	0
267	20250204	154400	1079117610	9140	9140	9140	9140	0
268	20250204	154300	1079117610	9140	9140	9140	9140	0
269	20250204	154200	1079117610	9140	9140	9140	9140	0
270	20250204	154100	1079117610	9140	9140	9140	9140	0
271	20250204	154000	1079117610	9140	9140	9140	9140	0
272	20250204	153900	1079117610	9140	9140	9140	9140	2661
273	20250204	153800	1079117610	9140	9140	9140	9140	0
274	20250204	153700	1079117610	9140	9140	9140	9140	0
275	20250204	153600	1079117610	9140	9140	9140	9140	0
276	20250204	153500	1079117610	9140	9140	9140	9140	0
277	20250204	153400	1079117610	9140	9140	9140	9140	0
278	20250204	153300	1079117610	9140	9140	9140	9140	0
279	20250204	153200	1079117610	9140	9140	9140	9140	0
280	20250204	153100	1079117610	9140	9140	9140	9140	0
281	20250204	153000	1079117610	9140	9140	9140	9140	2661
282	20250204	152900	1054796070	9190	9190	9190	9190	0
283	20250204	152800	1054796070	9190	9190	9190	9190	0
284	20250204	152700	1054796070	9190	9190	9190	9190	0
285	20250204	152600	1054796070	9190	9190	9190	9190	0
286	20250204	152500	1054796070	9190	9190	9190	9190	0
287	20250204	152400	1054796070	9190	9190	9190	9190	0
288	20250204	152300	1054796070	9190	9190	9190	9190	0
289	20250204	152200	1054796070	9190	9190	9190	9190	0
290	20250204	152100	1054796070	9190	9190	9190	9190	0
291	20250204	152000	1054796070	9190	9190	9190	9190	0
292	20250204	151900	1054796070	9190	9200	9230	9190	405
293	20250204	151800	1051069350	9240	9240	9240	9240	108
294	20250204	151700	1050071430	9200	9210	9210	9200	200
295	20250204	151600	1048230420	9200	9210	9210	9200	303
296	20250204	151500	1045441970	9200	9240	9240	9200	130
297	20250204	151400	1044241290	9240	9240	9240	9240	100
298	20250204	151300	1043317290	9250	9250	9250	9250	0
299	20250204	151200	1043317290	9250	9250	9250	9250	13
300	20250204	151100	1043197040	9250	9250	9250	9250	49
301	20250204	151000	1042743790	9180	9180	9180	9180	0
302	20250204	150900	1042743790	9180	9220	9250	9180	138
303	20250204	150800	1041471340	9250	9250	9250	9250	11
304	20250204	150700	1041369590	9260	9230	9270	9230	279
305	20250204	150600	1038785280	9230	9210	9230	9210	230
306	20250204	150500	1036664440	9210	9210	9210	9210	36
307	20250204	150400	1036332880	9210	9210	9210	9210	28
308	20250204	150300	1036075000	9150	9150	9150	9150	15
309	20250204	150200	1035937750	9150	9150	9150	9150	45
310	20250204	150100	1035526000	9150	9150	9150	9150	70
311	20250204	150000	1034885500	9150	9160	9160	9150	16
312	20250204	145900	1034739060	9160	9180	9180	9160	33
313	20250204	145800	1034436720	9200	9180	9200	9180	263
314	20250204	145700	1032022160	9180	9180	9180	9180	0
315	20250204	145600	1032022160	9180	9180	9180	9180	50
316	20250204	145500	1031563160	9190	9190	9200	9190	106
317	20250204	145400	1030589010	9180	9180	9180	9180	5
318	20250204	145300	1030543110	9170	9170	9170	9170	0
319	20250204	145200	1030543110	9170	9170	9170	9170	100
320	20250204	145100	1029626110	9170	9240	9240	9170	50
321	20250204	145000	1029166310	9160	9160	9160	9160	55
322	20250204	144900	1028662510	9160	9190	9190	9150	58
323	20250204	144800	1028129680	9190	9130	9190	9130	55
324	20250204	144700	1027627230	9190	9190	9190	9190	0
325	20250204	144600	1027627230	9190	9130	9190	9130	59
326	20250204	144500	1027088260	9190	9190	9190	9190	0
327	20250204	144400	1027088260	9190	9130	9190	9130	401
328	20250204	144300	1023426230	9130	9130	9130	9130	10
329	20250204	144200	1023334930	9190	9190	9190	9190	0
330	20250204	144100	1023334930	9190	9190	9190	9190	0
331	20250204	144000	1023334930	9190	9190	9190	9190	13
332	20250204	143900	1023215460	9190	9180	9190	9180	27
333	20250204	143800	1022967430	9110	9110	9110	9110	74
334	20250204	143700	1022293290	9110	9120	9120	9110	7
335	20250204	143600	1022229460	9120	9120	9120	9120	0
336	20250204	143500	1022229460	9120	9120	9120	9120	10
337	20250204	143400	1022138260	9130	9130	9130	9130	0
338	20250204	143300	1022138260	9130	9130	9130	9130	0
339	20250204	143200	1022138260	9130	9130	9130	9130	0
340	20250204	143100	1022138260	9130	9150	9150	9130	272
341	20250204	143000	1019654300	9130	9180	9180	9100	449
342	20250204	142900	1015560390	9190	9190	9190	9190	200
343	20250204	142800	1013722390	9190	9190	9190	9190	200
344	20250204	142700	1011884390	9190	9190	9190	9190	160
345	20250204	142600	1010413990	9210	9210	9210	9210	0
346	20250204	142500	1010413990	9210	9150	9210	9130	301
347	20250204	142400	1007648090	9130	9130	9130	9130	71
348	20250204	142300	1006999860	9120	9120	9120	9120	81
349	20250204	142200	1006261140	9110	9150	9150	9100	144
350	20250204	142100	1004946590	9150	9150	9150	9150	10
351	20250204	142000	1004855090	9150	9120	9150	9120	227
352	20250204	141900	1002784310	9120	9170	9170	9120	598
353	20250204	141800	997324180	9180	9190	9190	9180	300
354	20250204	141700	994568980	9190	9200	9200	9190	276
355	20250204	141600	992030430	9200	9220	9220	9200	573
356	20250204	141500	986756990	9280	9280	9280	9280	0
357	20250204	141400	986756990	9280	9280	9280	9280	0
358	20250204	141300	986756990	9280	9280	9280	9280	0
359	20250204	141200	986756990	9280	9280	9280	9280	20
360	20250204	141100	986571390	9280	9240	9280	9230	1010
361	20250204	141000	977247230	9230	9230	9230	9230	78
362	20250204	140900	976527290	9230	9230	9230	9230	200
363	20250204	140800	974681290	9250	9250	9250	9250	0
364	20250204	140700	974681290	9250	9280	9280	9250	134
365	20250204	140600	973440800	9280	9280	9280	9280	30
366	20250204	140500	973162400	9280	9280	9280	9280	9
367	20250204	140400	973078880	9270	9270	9270	9270	0
368	20250204	140300	973078880	9270	9260	9270	9260	65
369	20250204	140200	972476620	9290	9290	9290	9290	15
370	20250204	140100	972337270	9300	9260	9300	9260	278
371	20250204	140000	969754340	9250	9250	9250	9250	17
372	20250204	135900	969597090	9250	9250	9260	9250	15
373	20250204	135800	969458290	9250	9250	9250	9250	50
374	20250204	135700	968995790	9290	9290	9290	9290	122
375	20250204	135600	967862410	9300	9290	9300	9290	419
376	20250204	135500	963967710	9250	9250	9250	9250	501
377	20250204	135400	959333460	9250	9240	9250	9240	213
378	20250204	135300	957364000	9240	9240	9240	9240	4
379	20250204	135200	957327040	9250	9250	9250	9250	0
380	20250204	135100	957327040	9250	9250	9250	9250	0
381	20250204	135000	957327040	9250	9250	9250	9250	5
382	20250204	134900	957280790	9250	9210	9250	9210	134
383	20250204	134800	956041970	9210	9190	9210	9190	289
384	20250204	134700	953385060	9130	9130	9130	9130	0
385	20250204	134600	953385060	9130	9130	9170	9120	447
386	20250204	134500	949294200	9160	9160	9160	9160	1
387	20250204	134400	949285040	9120	9130	9130	9120	156
388	20250204	134300	947861270	9150	9150	9150	9150	0
389	20250204	134200	947861270	9150	9130	9150	9130	397
390	20250204	134100	944231530	9100	9130	9130	9100	3
391	20250204	134000	944204170	9140	9140	9140	9090	1960
392	20250204	133900	926348940	9150	9150	9150	9150	2
393	20250204	133800	926330640	9150	9160	9160	9150	96
394	20250204	133700	925452220	9160	9160	9160	9160	0
395	20250204	133600	925452220	9160	9160	9160	9160	0
396	20250204	133500	925452220	9160	9160	9160	9160	1
397	20250204	133400	925443060	9150	9150	9150	9150	0
398	20250204	133300	925443060	9150	9150	9150	9150	0
399	20250204	133200	925443060	9150	9150	9150	9150	200
400	20250204	133100	923613060	9150	9170	9170	9150	102
401	20250204	133000	922679720	9170	9150	9170	9140	108
402	20250204	132900	921691420	9190	9190	9190	9190	0
403	20250204	132800	921691420	9190	9160	9190	9150	1411
404	20250204	132700	908776950	9190	9160	9190	9160	329
405	20250204	132600	905758440	9160	9170	9200	9160	607
406	20250204	132500	900195110	9170	9210	9210	9170	677
407	20250204	132400	893974310	9210	9230	9230	9210	1627
408	20250204	132300	878973160	9240	9240	9240	9240	52
409	20250204	132200	878492680	9250	9250	9250	9250	5
410	20250204	132100	878446430	9250	9250	9250	9250	0
411	20250204	132000	878446430	9250	9250	9250	9250	0
412	20250204	131900	878446430	9250	9240	9250	9240	287
413	20250204	131800	875792680	9250	9250	9250	9250	46
414	20250204	131700	875367180	9230	9230	9230	9230	0
415	20250204	131600	875367180	9230	9230	9230	9230	1
416	20250204	131500	875357950	9290	9240	9290	9240	1235
417	20250204	131400	863924500	9290	9260	9290	9240	534
418	20250204	131300	858976890	9290	9290	9290	9290	234
419	20250204	131200	856803030	9290	9290	9290	9290	72
420	20250204	131100	856134150	9250	9250	9250	9250	0
421	20250204	131000	856134150	9250	9250	9250	9250	0
422	20250204	130900	856134150	9250	9250	9250	9250	0
423	20250204	130800	856134150	9250	9250	9250	9250	106
424	20250204	130700	855153650	9250	9250	9250	9250	0
425	20250204	130600	855153650	9250	9250	9250	9250	0
426	20250204	130500	855153650	9250	9250	9250	9250	197
427	20250204	130400	853331400	9250	9260	9260	9250	255
428	20250204	130300	850972510	9270	9270	9270	9270	0
429	20250204	130200	850972510	9270	9270	9270	9270	13
430	20250204	130100	850852000	9270	9270	9270	9270	0
431	20250204	130000	850852000	9270	9270	9270	9270	1
432	20250204	125900	850842730	9290	9280	9290	9280	949
433	20250204	125800	842036000	9280	9270	9280	9270	507
434	20250204	125700	837331110	9250	9250	9250	9250	0
435	20250204	125600	837331110	9250	9250	9250	9250	10
436	20250204	125500	837238610	9280	9280	9280	9280	0
437	20250204	125400	837238610	9280	9270	9280	9270	294
438	20250204	125300	834510500	9250	9250	9250	9250	1
439	20250204	125200	834501250	9250	9250	9250	9250	242
440	20250204	125100	832262750	9230	9230	9230	9230	612
441	20250204	125000	826613990	9230	9240	9240	9230	90
442	20250204	124900	825783190	9250	9280	9280	9250	848
443	20250204	124800	817919340	9280	9280	9280	9280	0
444	20250204	124700	817919340	9280	9280	9280	9280	0
445	20250204	124600	817919340	9280	9300	9300	9280	160
446	20250204	124500	816434450	9310	9320	9320	9310	6
447	20250204	124400	816378560	9320	9320	9320	9320	0
448	20250204	124300	816378560	9320	9320	9320	9320	3
449	20250204	124200	816350600	9320	9320	9320	9320	0
450	20250204	124100	816350600	9320	9320	9320	9320	0
451	20250204	124000	816350600	9320	9310	9320	9280	516
452	20250204	123900	811546060	9300	9300	9300	9300	23
453	20250204	123800	811332160	9300	9300	9300	9300	140
454	20250204	123700	810030160	9300	9300	9300	9300	2
455	20250204	123600	810011560	9300	9300	9300	9300	0
456	20250204	123500	810011560	9300	9300	9300	9300	84
457	20250204	123400	809230360	9300	9300	9300	9300	1
458	20250204	123300	809221060	9300	9280	9300	9280	11
459	20250204	123200	809118960	9280	9280	9280	9280	0
460	20250204	123100	809118960	9280	9280	9280	9280	0
461	20250204	123000	809118960	9280	9280	9280	9280	0
462	20250204	122900	809118960	9280	9280	9280	9280	0
463	20250204	122800	809118960	9280	9280	9280	9280	63
464	20250204	122700	808534320	9280	9270	9280	9270	2
465	20250204	122600	808515770	9280	9280	9280	9280	240
466	20250204	122500	806288570	9280	9250	9280	9250	173
467	20250204	122400	804685160	9230	9230	9230	9230	23
468	20250204	122300	804472870	9230	9230	9230	9230	4
469	20250204	122200	804435950	9260	9260	9260	9260	0
470	20250204	122100	804435950	9260	9260	9260	9220	296
471	20250204	122000	801702500	9260	9260	9260	9260	0
472	20250204	121900	801702500	9260	9260	9260	9260	0
473	20250204	121800	801702500	9260	9250	9260	9250	161
474	20250204	121700	800212250	9250	9250	9250	9250	0
475	20250204	121600	800212250	9250	9250	9250	9250	0
476	20250204	121500	800212250	9250	9250	9250	9250	0
477	20250204	121400	800212250	9250	9250	9250	9250	1
478	20250204	121300	800203000	9210	9220	9220	9210	433
479	20250204	121200	796211940	9220	9220	9220	9220	0
480	20250204	121100	796211940	9220	9220	9220	9220	1
481	20250204	121000	796202720	9210	9220	9220	9210	258
482	20250204	120900	793824890	9260	9260	9260	9260	0
483	20250204	120800	793824890	9260	9240	9260	9240	521
484	20250204	120700	789005810	9210	9210	9210	9210	0
485	20250204	120600	789005810	9210	9210	9210	9210	61
486	20250204	120500	788444000	9150	9200	9200	9150	2000
487	20250204	120400	770075720	9200	9200	9200	9200	170
488	20250204	120300	768511720	9210	9210	9210	9210	159
489	20250204	120200	767047330	9210	9210	9210	9210	50
490	20250204	120100	766586830	9210	9220	9220	9210	709
491	20250204	120000	760056880	9210	9260	9270	9210	230
492	20250204	115900	757935730	9270	9230	9270	9220	544
493	20250204	115800	752912480	9240	9250	9250	9240	500
494	20250204	115700	748292380	9280	9240	9280	9240	1322
495	20250204	115600	736040610	9270	9250	9270	9250	15
496	20250204	115500	735901660	9250	9280	9280	9240	175
497	20250204	115400	734280790	9250	9320	9320	9250	1085
498	20250204	115300	724196470	9320	9320	9320	9320	1
499	20250204	115200	724187150	9320	9320	9320	9320	0
500	20250204	115100	724187150	9320	9320	9320	9320	0
501	20250204	115000	724187150	9320	9330	9330	9320	18
502	20250204	114900	724019380	9340	9340	9340	9340	0
503	20250204	114800	724019380	9340	9320	9340	9320	2
504	20250204	114700	724000720	9320	9320	9320	9320	0
505	20250204	114600	724000720	9320	9320	9320	9320	0
506	20250204	114500	724000720	9320	9320	9320	9320	0
507	20250204	114400	724000720	9320	9320	9320	9320	0
508	20250204	114300	724000720	9320	9320	9320	9320	86
509	20250204	114200	723199200	9330	9330	9330	9330	17
510	20250204	114100	723040590	9320	9320	9320	9320	7
511	20250204	114000	722975350	9310	9310	9310	9310	0
512	20250204	113900	722975350	9310	9310	9310	9310	35
513	20250204	113800	722649500	9300	9300	9300	9300	0
514	20250204	113700	722649500	9300	9300	9300	9300	0
515	20250204	113600	722649500	9300	9300	9300	9300	27
516	20250204	113500	722398400	9300	9300	9300	9300	4
517	20250204	113400	722361200	9300	9320	9320	9300	3186
518	20250204	113300	692700590	9310	9310	9310	9310	0
519	20250204	113200	692700590	9310	9350	9350	9310	813
520	20250204	113100	685129880	9390	9390	9390	9390	0
521	20250204	113000	685129880	9390	9390	9390	9390	1
522	20250204	112900	685120490	9370	9370	9370	9370	11
523	20250204	112800	685017420	9400	9380	9400	9380	35
524	20250204	112700	684688880	9380	9380	9380	9380	3
525	20250204	112600	684660740	9340	9340	9340	9340	3
526	20250204	112500	684632720	9340	9430	9430	9310	5389
527	20250204	112400	634394060	9440	9440	9440	9420	498
528	20250204	112300	629693300	9440	9440	9440	9440	0
529	20250204	112200	629693300	9440	9530	9530	9440	410
530	20250204	112100	625787460	9530	9530	9530	9530	2
531	20250204	112000	625768400	9530	9450	9530	9440	22
532	20250204	111900	625560470	9540	9530	9540	9530	55
533	20250204	111800	625036210	9530	9520	9530	9520	40
534	20250204	111700	624655360	9520	9520	9520	9520	1
535	20250204	111600	624645840	9530	9510	9530	9510	293
536	20250204	111500	621856890	9510	9460	9510	9400	332
537	20250204	111400	618711750	9460	9470	9470	9460	45
538	20250204	111300	618285910	9480	9480	9480	9480	10
539	20250204	111200	618191110	9490	9490	9490	9490	4
540	20250204	111100	618153150	9360	9360	9380	9360	381
541	20250204	111000	614581180	9360	9360	9360	9360	0
542	20250204	110900	614581180	9360	9360	9360	9360	0
543	20250204	110800	614581180	9360	9340	9360	9340	322
544	20250204	110700	611571960	9280	9290	9290	9280	444
545	20250204	110600	607447500	9300	9310	9310	9300	373
546	20250204	110500	603977590	9310	9330	9330	9310	101
547	20250204	110400	603037260	9330	9370	9370	9320	391
548	20250204	110300	599391990	9320	9320	9320	9320	0
549	20250204	110200	599391990	9320	9320	9320	9320	254
550	20250204	110100	597024710	9320	9330	9330	9320	261
551	20250204	110000	594591180	9330	9340	9350	9330	366
552	20250204	105900	591173860	9350	9350	9350	9350	30
553	20250204	105800	590893360	9350	9350	9350	9350	300
554	20250204	105700	588088360	9350	9400	9400	9350	613
555	20250204	105600	582354940	9360	9380	9400	9360	295
556	20250204	105500	579587730	9390	9430	9430	9390	710
557	20250204	105400	572905160	9440	9440	9490	9440	202
558	20250204	105300	570998230	9440	9450	9450	9440	700
559	20250204	105200	564389530	9450	9460	9510	9450	202
560	20250204	105100	562479330	9510	9510	9510	9510	1
561	20250204	105000	562469820	9440	9440	9440	9440	0
562	20250204	104900	562469820	9440	9450	9450	9440	660
563	20250204	104800	556235470	9470	9470	9470	9470	11
564	20250204	104700	556131300	9450	9550	9550	9450	639
565	20250204	104600	550082270	9490	9510	9560	9490	410
566	20250204	104500	546186790	9530	9560	9560	9510	126
567	20250204	104400	544988250	9540	9540	9540	9540	54
568	20250204	104300	544473090	9540	9550	9550	9540	2
569	20250204	104200	544454000	9520	9540	9560	9520	1112
570	20250204	104100	533863940	9540	9540	9540	9540	1
571	20250204	104000	533854400	9540	9560	9560	9540	101
572	20250204	103900	532890840	9550	9550	9550	9550	10
573	20250204	103800	532795340	9540	9540	9540	9540	4
574	20250204	103700	532757180	9540	9540	9540	9540	0
575	20250204	103600	532757180	9540	9540	9540	9520	215
576	20250204	103500	530706240	9540	9540	9540	9540	81
577	20250204	103400	529933500	9540	9520	9540	9520	55
578	20250204	103300	529408900	9540	9560	9560	9540	409
579	20250204	103200	525502010	9560	9560	9560	9560	52
580	20250204	103100	525004890	9560	9620	9620	9560	654
581	20250204	103000	518738690	9650	9650	9650	9650	80
582	20250204	102900	517966690	9650	9620	9650	9620	96
583	20250204	102800	517040890	9620	9640	9640	9620	133
584	20250204	102700	515760870	9650	9660	9660	9650	61
585	20250204	102600	515171620	9650	9680	9680	9650	140
586	20250204	102500	513818450	9680	9680	9680	9680	75
587	20250204	102400	513092450	9680	9650	9680	9650	278
588	20250204	102300	510408700	9640	9640	9640	9640	19
589	20250204	102200	510225540	9640	9680	9680	9640	30
590	20250204	102100	509935540	9640	9680	9680	9640	102
591	20250204	102000	508952180	9680	9710	9710	9680	536
592	20250204	101900	503754990	9720	9710	9730	9710	363
593	20250204	101800	500226730	9700	9660	9700	9650	385
594	20250204	101700	496502150	9650	9610	9650	9610	9
595	20250204	101600	496415620	9610	9650	9670	9610	51
596	20250204	101500	495924120	9610	9590	9620	9590	669
597	20250204	101400	489495680	9590	9610	9610	9590	9
598	20250204	101300	489409270	9610	9610	9620	9610	23
599	20250204	101200	489188060	9620	9640	9640	9620	364
600	20250204	101100	485684560	9640	9640	9650	9590	616
601	20250204	101000	479746540	9640	9630	9650	9580	659
602	20250204	100900	473402160	9620	9570	9620	9570	142
603	20250204	100800	472040070	9570	9570	9570	9570	10
604	20250204	100700	471944370	9570	9570	9570	9570	1
605	20250204	100600	471934800	9560	9630	9630	9550	1216
606	20250204	100500	460282530	9650	9660	9660	9650	531
607	20250204	100400	455154070	9650	9660	9660	9650	182
608	20250204	100300	453396050	9690	9710	9710	9640	18
609	20250204	100200	453221500	9720	9640	9730	9640	3033
610	20250204	100100	423768690	9620	9620	9620	9620	0
611	20250204	100000	423768690	9620	9570	9620	9570	102
612	20250204	095900	422787550	9550	9580	9620	9550	412
613	20250204	095800	418843560	9580	9560	9620	9560	467
614	20250204	095700	414366440	9560	9590	9590	9560	1276
615	20250204	095600	402132620	9590	9620	9620	9590	705
616	20250204	095500	395368130	9620	9630	9640	9620	906
617	20250204	095400	386642820	9630	9600	9630	9580	216
618	20250204	095300	384569060	9600	9660	9660	9600	409
619	20250204	095200	380628820	9650	9600	9670	9600	2596
620	20250204	095100	355572050	9620	9620	9630	9620	404
621	20250204	095000	351685370	9620	9580	9620	9560	2432
622	20250204	094900	328338100	9580	9550	9580	9520	1584
623	20250204	094800	313184590	9550	9540	9560	9510	359
624	20250204	094700	309761450	9570	9550	9570	9520	561
625	20250204	094600	304404580	9530	9570	9570	9520	284
626	20250204	094500	301690750	9570	9560	9570	9560	499
627	20250204	094400	296918820	9560	9540	9560	9530	1317
628	20250204	094300	284354930	9540	9520	9540	9520	1020
629	20250204	094200	274631880	9520	9500	9520	9430	1167
630	20250204	094100	263541500	9500	9470	9500	9470	369
631	20250204	094000	260037980	9470	9430	9490	9420	1337
632	20250204	093900	247396100	9490	9490	9500	9480	182
633	20250204	093800	245668200	9470	9450	9470	9430	928
634	20250204	093700	236894460	9450	9450	9470	9440	252
635	20250204	093600	234513410	9450	9500	9500	9450	950
636	20250204	093500	225515520	9490	9480	9500	9480	381
637	20250204	093400	221898150	9470	9470	9470	9470	303
638	20250204	093300	219028740	9470	9470	9470	9470	9
639	20250204	093200	218943510	9450	9490	9500	9440	568
640	20250204	093100	213557020	9450	9460	9490	9450	473
641	20250204	093000	209072110	9470	9470	9470	9460	54
642	20250204	092900	208560740	9470	9470	9470	9470	155
643	20250204	092800	207092890	9480	9380	9480	9380	1151
644	20250204	092700	196209700	9370	9380	9380	9370	206
645	20250204	092600	194278480	9420	9430	9430	9390	189
646	20250204	092500	192500830	9430	9420	9430	9420	546
647	20250204	092400	187353280	9430	9430	9430	9380	453
648	20250204	092300	183086590	9440	9390	9440	9390	650
649	20250204	092200	176968220	9390	9360	9390	9360	1449
650	20250204	092100	163369490	9360	9360	9360	9360	288
651	20250204	092000	160673810	9360	9350	9360	9350	515
652	20250204	091900	155857320	9340	9330	9340	9330	100
653	20250204	091800	154924120	9320	9320	9320	9320	0
654	20250204	091700	154924120	9320	9310	9320	9310	932
655	20250204	091600	146238670	9300	9350	9350	9300	1680
656	20250204	091500	130604870	9350	9270	9360	9270	401
657	20250204	091400	126870350	9270	9320	9320	9260	875
658	20250204	091300	118752850	9350	9350	9370	9350	223
659	20250204	091200	116665570	9350	9330	9350	9330	744
660	20250204	091100	109719370	9330	9340	9350	9330	18
661	20250204	091000	109551300	9340	9340	9340	9330	527
662	20250204	090900	104634240	9340	9410	9410	9320	290
663	20250204	090800	101911860	9330	9290	9400	9290	3857
664	20250204	090700	65843430	9250	9290	9290	9250	124
665	20250204	090600	64694310	9260	9240	9260	9240	134
666	20250204	090500	63454150	9250	9260	9300	9250	776
667	20250204	090400	56273460	9260	9260	9300	9260	224
668	20250204	090300	54199140	9300	9220	9300	9200	888
669	20250204	090200	45963560	9200	9150	9200	9110	1190
670	20250204	090100	35047760	9150	9160	9160	9150	510
671	20250204	090000	30381160	9160	9050	9180	9050	3351