KissMeData/230360/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	205100	838846920	9730	9730	9730	9730	1077
3	20250205	205000	838846920	9730	9730	9730	9730	0
4	20250205	204900	838846920	9730	9730	9730	9730	0
5	20250205	204800	838846920	9730	9730	9730	9730	0
6	20250205	204700	838846920	9730	9730	9730	9730	0
7	20250205	204600	838846920	9730	9730	9730	9730	0
8	20250205	204500	838846920	9730	9730	9730	9730	0
9	20250205	204400	838846920	9730	9730	9730	9730	0
10	20250205	204300	838846920	9730	9730	9730	9730	0
11	20250205	204200	838846920	9730	9730	9730	9730	0
12	20250205	204100	838846920	9730	9730	9730	9730	0
13	20250205	204000	838846920	9730	9730	9730	9730	0
14	20250205	203900	838846920	9730	9730	9730	9730	0
15	20250205	203800	838846920	9730	9730	9730	9730	0
16	20250205	203700	838846920	9730	9730	9730	9730	0
17	20250205	203600	838846920	9730	9730	9730	9730	0
18	20250205	203500	838846920	9730	9730	9730	9730	0
19	20250205	203400	838846920	9730	9730	9730	9730	0
20	20250205	203300	838846920	9730	9730	9730	9730	0
21	20250205	203200	838846920	9730	9730	9730	9730	0
22	20250205	203100	838846920	9730	9730	9730	9730	0
23	20250205	203000	838846920	9730	9730	9730	9730	0
24	20250205	202900	838846920	9730	9730	9730	9730	0
25	20250205	202800	838846920	9730	9730	9730	9730	0
26	20250205	202700	838846920	9730	9730	9730	9730	0
27	20250205	202600	838846920	9730	9730	9730	9730	0
28	20250205	202500	838846920	9730	9730	9730	9730	0
29	20250205	202400	838846920	9730	9730	9730	9730	0
30	20250205	202300	838846920	9730	9730	9730	9730	0
31	20250205	202200	838846920	9730	9730	9730	9730	0
32	20250205	202100	838846920	9730	9730	9730	9730	1077
33	20250205	202000	838846920	9730	9730	9730	9730	0
34	20250205	201900	838846920	9730	9730	9730	9730	0
35	20250205	201800	838846920	9730	9730	9730	9730	0
36	20250205	201700	838846920	9730	9730	9730	9730	0
37	20250205	201600	838846920	9730	9730	9730	9730	0
38	20250205	201500	838846920	9730	9730	9730	9730	0
39	20250205	201400	838846920	9730	9730	9730	9730	0
40	20250205	201300	838846920	9730	9730	9730	9730	0
41	20250205	201200	838846920	9730	9730	9730	9730	0
42	20250205	201100	838846920	9730	9730	9730	9730	0
43	20250205	201000	838846920	9730	9730	9730	9730	0
44	20250205	200900	838846920	9730	9730	9730	9730	0
45	20250205	200800	838846920	9730	9730	9730	9730	0
46	20250205	200700	838846920	9730	9730	9730	9730	0
47	20250205	200600	838846920	9730	9730	9730	9730	0
48	20250205	200500	838846920	9730	9730	9730	9730	0
49	20250205	200400	838846920	9730	9730	9730	9730	0
50	20250205	200300	838846920	9730	9730	9730	9730	0
51	20250205	200200	838846920	9730	9730	9730	9730	0
52	20250205	200100	838846920	9730	9730	9730	9730	0
53	20250205	200000	838846920	9730	9730	9730	9730	0
54	20250205	195900	838846920	9730	9730	9730	9730	0
55	20250205	195800	838846920	9730	9730	9730	9730	0
56	20250205	195700	838846920	9730	9730	9730	9730	0
57	20250205	195600	838846920	9730	9730	9730	9730	0
58	20250205	195500	838846920	9730	9730	9730	9730	0
59	20250205	195400	838846920	9730	9730	9730	9730	0
60	20250205	195300	838846920	9730	9730	9730	9730	0
61	20250205	195200	838846920	9730	9730	9730	9730	0
62	20250205	195100	838846920	9730	9730	9730	9730	1077
63	20250205	195000	838846920	9730	9730	9730	9730	0
64	20250205	194900	838846920	9730	9730	9730	9730	0
65	20250205	194800	838846920	9730	9730	9730	9730	0
66	20250205	194700	838846920	9730	9730	9730	9730	0
67	20250205	194600	838846920	9730	9730	9730	9730	0
68	20250205	194500	838846920	9730	9730	9730	9730	0
69	20250205	194400	838846920	9730	9730	9730	9730	0
70	20250205	194300	838846920	9730	9730	9730	9730	0
71	20250205	194200	838846920	9730	9730	9730	9730	0
72	20250205	194100	838846920	9730	9730	9730	9730	0
73	20250205	194000	838846920	9730	9730	9730	9730	0
74	20250205	193900	838846920	9730	9730	9730	9730	0
75	20250205	193800	838846920	9730	9730	9730	9730	0
76	20250205	193700	838846920	9730	9730	9730	9730	0
77	20250205	193600	838846920	9730	9730	9730	9730	0
78	20250205	193500	838846920	9730	9730	9730	9730	0
79	20250205	193400	838846920	9730	9730	9730	9730	0
80	20250205	193300	838846920	9730	9730	9730	9730	0
81	20250205	193200	838846920	9730	9730	9730	9730	0
82	20250205	193100	838846920	9730	9730	9730	9730	0
83	20250205	193000	838846920	9730	9730	9730	9730	0
84	20250205	192900	838846920	9730	9730	9730	9730	0
85	20250205	192800	838846920	9730	9730	9730	9730	0
86	20250205	192700	838846920	9730	9730	9730	9730	0
87	20250205	192600	838846920	9730	9730	9730	9730	0
88	20250205	192500	838846920	9730	9730	9730	9730	0
89	20250205	192400	838846920	9730	9730	9730	9730	0
90	20250205	192300	838846920	9730	9730	9730	9730	0
91	20250205	192200	838846920	9730	9730	9730	9730	0
92	20250205	192100	838846920	9730	9730	9730	9730	1077
93	20250205	192000	838846920	9730	9730	9730	9730	0
94	20250205	191900	838846920	9730	9730	9730	9730	0
95	20250205	191800	838846920	9730	9730	9730	9730	0
96	20250205	191700	838846920	9730	9730	9730	9730	0
97	20250205	191600	838846920	9730	9730	9730	9730	0
98	20250205	191500	838846920	9730	9730	9730	9730	0
99	20250205	191400	838846920	9730	9730	9730	9730	0
100	20250205	191300	838846920	9730	9730	9730	9730	0
101	20250205	191200	838846920	9730	9730	9730	9730	0
102	20250205	191100	838846920	9730	9730	9730	9730	0
103	20250205	191000	838846920	9730	9730	9730	9730	0
104	20250205	190900	838846920	9730	9730	9730	9730	0
105	20250205	190800	838846920	9730	9730	9730	9730	0
106	20250205	190700	838846920	9730	9730	9730	9730	0
107	20250205	190600	838846920	9730	9730	9730	9730	0
108	20250205	190500	838846920	9730	9730	9730	9730	0
109	20250205	190400	838846920	9730	9730	9730	9730	0
110	20250205	190300	838846920	9730	9730	9730	9730	0
111	20250205	190200	838846920	9730	9730	9730	9730	0
112	20250205	190100	838846920	9730	9730	9730	9730	0
113	20250205	190000	838846920	9730	9730	9730	9730	0
114	20250205	185900	838846920	9730	9730	9730	9730	0
115	20250205	185800	838846920	9730	9730	9730	9730	0
116	20250205	185700	838846920	9730	9730	9730	9730	0
117	20250205	185600	838846920	9730	9730	9730	9730	0
118	20250205	185500	838846920	9730	9730	9730	9730	0
119	20250205	185400	838846920	9730	9730	9730	9730	0
120	20250205	185300	838846920	9730	9730	9730	9730	0
121	20250205	185200	838846920	9730	9730	9730	9730	0
122	20250205	185100	838846920	9730	9730	9730	9730	1077
123	20250205	185000	838846920	9730	9730	9730	9730	0
124	20250205	184900	838846920	9730	9730	9730	9730	0
125	20250205	184800	838846920	9730	9730	9730	9730	0
126	20250205	184700	838846920	9730	9730	9730	9730	0
127	20250205	184600	838846920	9730	9730	9730	9730	0
128	20250205	184500	838846920	9730	9730	9730	9730	0
129	20250205	184400	838846920	9730	9730	9730	9730	0
130	20250205	184300	838846920	9730	9730	9730	9730	0
131	20250205	184200	838846920	9730	9730	9730	9730	0
132	20250205	184100	838846920	9730	9730	9730	9730	0
133	20250205	184000	838846920	9730	9730	9730	9730	0
134	20250205	183900	838846920	9730	9730	9730	9730	0
135	20250205	183800	838846920	9730	9730	9730	9730	0
136	20250205	183700	838846920	9730	9730	9730	9730	0
137	20250205	183600	838846920	9730	9730	9730	9730	0
138	20250205	183500	838846920	9730	9730	9730	9730	0
139	20250205	183400	838846920	9730	9730	9730	9730	0
140	20250205	183300	838846920	9730	9730	9730	9730	0
141	20250205	183200	838846920	9730	9730	9730	9730	0
142	20250205	183100	838846920	9730	9730	9730	9730	0
143	20250205	183000	838846920	9730	9730	9730	9730	0
144	20250205	182900	838846920	9730	9730	9730	9730	0
145	20250205	182800	838846920	9730	9730	9730	9730	0
146	20250205	182700	838846920	9730	9730	9730	9730	0
147	20250205	182600	838846920	9730	9730	9730	9730	0
148	20250205	182500	838846920	9730	9730	9730	9730	0
149	20250205	182400	838846920	9730	9730	9730	9730	0
150	20250205	182300	838846920	9730	9730	9730	9730	0
151	20250205	182200	838846920	9730	9730	9730	9730	0
152	20250205	182100	838846920	9730	9730	9730	9730	1077
153	20250205	182000	838846920	9730	9730	9730	9730	0
154	20250205	181900	838846920	9730	9730	9730	9730	0
155	20250205	181800	838846920	9730	9730	9730	9730	0
156	20250205	181700	838846920	9730	9730	9730	9730	0
157	20250205	181600	838846920	9730	9730	9730	9730	0
158	20250205	181500	838846920	9730	9730	9730	9730	0
159	20250205	181400	838846920	9730	9730	9730	9730	0
160	20250205	181300	838846920	9730	9730	9730	9730	0
161	20250205	181200	838846920	9730	9730	9730	9730	0
162	20250205	181100	838846920	9730	9730	9730	9730	0
163	20250205	181000	838846920	9730	9730	9730	9730	0
164	20250205	180900	838846920	9730	9730	9730	9730	0
165	20250205	180800	838846920	9730	9730	9730	9730	0
166	20250205	180700	838846920	9730	9730	9730	9730	0
167	20250205	180600	838846920	9730	9730	9730	9730	0
168	20250205	180500	838846920	9730	9730	9730	9730	0
169	20250205	180400	838846920	9730	9730	9730	9730	0
170	20250205	180300	838846920	9730	9730	9730	9730	0
171	20250205	180200	838846920	9730	9730	9730	9730	0
172	20250205	180100	838846920	9730	9730	9730	9730	0
173	20250205	180000	838846920	9730	9730	9730	9730	0
174	20250205	175900	838846920	9730	9730	9730	9730	0
175	20250205	175800	838846920	9730	9730	9730	9730	0
176	20250205	175700	838846920	9730	9730	9730	9730	0
177	20250205	175600	838846920	9730	9730	9730	9730	0
178	20250205	175500	838846920	9730	9730	9730	9730	0
179	20250205	175400	838846920	9730	9730	9730	9730	0
180	20250205	175300	838846920	9730	9730	9730	9730	0
181	20250205	175200	838846920	9730	9730	9730	9730	0
182	20250205	175100	838846920	9730	9730	9730	9730	1077
183	20250205	175000	838846920	9730	9730	9730	9730	0
184	20250205	174900	838846920	9730	9730	9730	9730	0
185	20250205	174800	838846920	9730	9730	9730	9730	0
186	20250205	174700	838846920	9730	9730	9730	9730	0
187	20250205	174600	838846920	9730	9730	9730	9730	0
188	20250205	174500	838846920	9730	9730	9730	9730	0
189	20250205	174400	838846920	9730	9730	9730	9730	0
190	20250205	174300	838846920	9730	9730	9730	9730	0
191	20250205	174200	838846920	9730	9730	9730	9730	0
192	20250205	174100	838846920	9730	9730	9730	9730	0
193	20250205	174000	838846920	9730	9730	9730	9730	0
194	20250205	173900	838846920	9730	9730	9730	9730	0
195	20250205	173800	838846920	9730	9730	9730	9730	0
196	20250205	173700	838846920	9730	9730	9730	9730	0
197	20250205	173600	838846920	9730	9730	9730	9730	0
198	20250205	173500	838846920	9730	9730	9730	9730	0
199	20250205	173400	838846920	9730	9730	9730	9730	0
200	20250205	173300	838846920	9730	9730	9730	9730	0
201	20250205	173200	838846920	9730	9730	9730	9730	0
202	20250205	173100	838846920	9730	9730	9730	9730	0
203	20250205	173000	838846920	9730	9730	9730	9730	0
204	20250205	172900	838846920	9730	9730	9730	9730	0
205	20250205	172800	838846920	9730	9730	9730	9730	0
206	20250205	172700	838846920	9730	9730	9730	9730	0
207	20250205	172600	838846920	9730	9730	9730	9730	0
208	20250205	172500	838846920	9730	9730	9730	9730	0
209	20250205	172400	838846920	9730	9730	9730	9730	0
210	20250205	172300	838846920	9730	9730	9730	9730	0
211	20250205	172200	838846920	9730	9730	9730	9730	0
212	20250205	172100	838846920	9730	9730	9730	9730	1077
213	20250205	172000	838846920	9730	9730	9730	9730	0
214	20250205	171900	838846920	9730	9730	9730	9730	0
215	20250205	171800	838846920	9730	9730	9730	9730	0
216	20250205	171700	838846920	9730	9730	9730	9730	0
217	20250205	171600	838846920	9730	9730	9730	9730	0
218	20250205	171500	838846920	9730	9730	9730	9730	0
219	20250205	171400	838846920	9730	9730	9730	9730	0
220	20250205	171300	838846920	9730	9730	9730	9730	0
221	20250205	171200	838846920	9730	9730	9730	9730	0
222	20250205	171100	838846920	9730	9730	9730	9730	0
223	20250205	171000	838846920	9730	9730	9730	9730	0
224	20250205	170900	838846920	9730	9730	9730	9730	0
225	20250205	170800	838846920	9730	9730	9730	9730	0
226	20250205	170700	838846920	9730	9730	9730	9730	0
227	20250205	170600	838846920	9730	9730	9730	9730	0
228	20250205	170500	838846920	9730	9730	9730	9730	0
229	20250205	170400	838846920	9730	9730	9730	9730	0
230	20250205	170300	838846920	9730	9730	9730	9730	0
231	20250205	170200	838846920	9730	9730	9730	9730	0
232	20250205	170100	838846920	9730	9730	9730	9730	0
233	20250205	170000	838846920	9730	9730	9730	9730	0
234	20250205	165900	838846920	9730	9730	9730	9730	0
235	20250205	165800	838846920	9730	9730	9730	9730	0
236	20250205	165700	838846920	9730	9730	9730	9730	0
237	20250205	165600	838846920	9730	9730	9730	9730	0
238	20250205	165500	838846920	9730	9730	9730	9730	0
239	20250205	165400	838846920	9730	9730	9730	9730	0
240	20250205	165300	838846920	9730	9730	9730	9730	0
241	20250205	165200	838846920	9730	9730	9730	9730	0
242	20250205	165100	838846920	9730	9730	9730	9730	1077
243	20250205	165000	838846920	9730	9730	9730	9730	0
244	20250205	164900	838846920	9730	9730	9730	9730	0
245	20250205	164800	838846920	9730	9730	9730	9730	0
246	20250205	164700	838846920	9730	9730	9730	9730	0
247	20250205	164600	838846920	9730	9730	9730	9730	0
248	20250205	164500	838846920	9730	9730	9730	9730	0
249	20250205	164400	838846920	9730	9730	9730	9730	0
250	20250205	164300	838846920	9730	9730	9730	9730	0
251	20250205	164200	838846920	9730	9730	9730	9730	0
252	20250205	164100	838846920	9730	9730	9730	9730	0
253	20250205	164000	838846920	9730	9730	9730	9730	0
254	20250205	163900	838846920	9730	9730	9730	9730	0
255	20250205	163800	838846920	9730	9730	9730	9730	0
256	20250205	163700	838846920	9730	9730	9730	9730	0
257	20250205	163600	838846920	9730	9730	9730	9730	0
258	20250205	163500	838846920	9730	9730	9730	9730	0
259	20250205	163400	838846920	9730	9730	9730	9730	0
260	20250205	163300	838846920	9730	9730	9730	9730	0
261	20250205	163200	838846920	9730	9730	9730	9730	0
262	20250205	163100	838846920	9730	9730	9730	9730	0
263	20250205	163000	838846920	9730	9730	9730	9730	0
264	20250205	162900	838846920	9730	9730	9730	9730	0
265	20250205	162800	838846920	9730	9730	9730	9730	0
266	20250205	162700	838846920	9730	9730	9730	9730	0
267	20250205	162600	838846920	9730	9730	9730	9730	0
268	20250205	162500	838846920	9730	9730	9730	9730	0
269	20250205	162400	838846920	9730	9730	9730	9730	0
270	20250205	162300	838846920	9730	9730	9730	9730	0
271	20250205	162200	838846920	9730	9730	9730	9730	0
272	20250205	162100	838846920	9730	9730	9730	9730	1077
273	20250205	162000	838846920	9730	9730	9730	9730	0
274	20250205	161900	838846920	9730	9730	9730	9730	0
275	20250205	161800	838846920	9730	9730	9730	9730	0
276	20250205	161700	838846920	9730	9730	9730	9730	0
277	20250205	161600	838846920	9730	9730	9730	9730	0
278	20250205	161500	838846920	9730	9730	9730	9730	0
279	20250205	161400	838846920	9730	9730	9730	9730	0
280	20250205	161300	838846920	9730	9730	9730	9730	0
281	20250205	161200	838846920	9730	9730	9730	9730	0
282	20250205	161100	838846920	9730	9730	9730	9730	0
283	20250205	161000	838846920	9730	9730	9730	9730	0
284	20250205	160900	838846920	9730	9730	9730	9730	0
285	20250205	160800	838846920	9730	9730	9730	9730	0
286	20250205	160700	838846920	9730	9730	9730	9730	0
287	20250205	160600	838846920	9730	9730	9730	9730	0
288	20250205	160500	838846920	9730	9730	9730	9730	0
289	20250205	160400	838846920	9730	9730	9730	9730	0
290	20250205	160300	838846920	9730	9730	9730	9730	0
291	20250205	160200	838846920	9730	9730	9730	9730	0
292	20250205	160100	838846920	9730	9730	9730	9730	0
293	20250205	160000	838846920	9730	9730	9730	9730	0
294	20250205	155900	838846920	9730	9730	9730	9730	0
295	20250205	155800	838846920	9730	9730	9730	9730	0
296	20250205	155700	838846920	9730	9730	9730	9730	0
297	20250205	155600	838846920	9730	9730	9730	9730	0
298	20250205	155500	838846920	9730	9730	9730	9730	0
299	20250205	155400	838846920	9730	9730	9730	9730	0
300	20250205	155300	838846920	9730	9730	9730	9730	0
301	20250205	155200	838846920	9730	9730	9730	9730	0
302	20250205	155100	838846920	9730	9730	9730	9730	1077
303	20250205	155000	838846920	9730	9730	9730	9730	0
304	20250205	154900	838846920	9730	9730	9730	9730	0
305	20250205	154800	838846920	9730	9730	9730	9730	0
306	20250205	154700	838846920	9730	9730	9730	9730	0
307	20250205	154600	838846920	9730	9730	9730	9730	0
308	20250205	154500	838846920	9730	9730	9730	9730	0
309	20250205	154400	838846920	9730	9730	9730	9730	0
310	20250205	154300	838846920	9730	9730	9730	9730	0
311	20250205	154200	838846920	9730	9730	9730	9730	0
312	20250205	154100	838846920	9730	9730	9730	9730	0
313	20250205	154000	838846920	9730	9730	9730	9730	0
314	20250205	153900	838846920	9730	9730	9730	9730	0
315	20250205	153800	838846920	9730	9730	9730	9730	0
316	20250205	153700	838846920	9730	9730	9730	9730	0
317	20250205	153600	838846920	9730	9730	9730	9730	0
318	20250205	153500	838846920	9730	9730	9730	9730	0
319	20250205	153400	838846920	9730	9730	9730	9730	0
320	20250205	153300	838846920	9730	9730	9730	9730	0
321	20250205	153200	838846920	9730	9730	9730	9730	0
322	20250205	153100	838846920	9730	9730	9730	9730	0
323	20250205	153000	838846920	9730	9730	9730	9730	1077
324	20250205	152900	828367710	9700	9700	9700	9700	0
325	20250205	152800	828367710	9700	9700	9700	9700	0
326	20250205	152700	828367710	9700	9700	9700	9700	0
327	20250205	152600	828367710	9700	9700	9700	9700	0
328	20250205	152500	828367710	9700	9700	9700	9700	0
329	20250205	152400	828367710	9700	9700	9700	9700	0
330	20250205	152300	828367710	9700	9700	9700	9700	0
331	20250205	152200	828367710	9700	9700	9700	9700	0
332	20250205	152100	828367710	9700	9700	9700	9700	0
333	20250205	152000	828367710	9700	9700	9700	9700	0
334	20250205	151900	828367710	9700	9630	9730	9630	689
335	20250205	151800	821710670	9650	9660	9660	9630	332
336	20250205	151700	818508500	9640	9680	9680	9640	432
337	20250205	151600	814340890	9680	9680	9680	9680	18
338	20250205	151500	814166650	9650	9680	9680	9650	452
339	20250205	151400	809802360	9680	9680	9680	9680	0
340	20250205	151300	809802360	9680	9670	9680	9650	505
341	20250205	151200	804924730	9650	9660	9660	9650	69
342	20250205	151100	804258860	9660	9660	9660	9660	48
343	20250205	151000	803795180	9660	9660	9670	9660	137
344	20250205	150900	802471730	9670	9670	9670	9670	589
345	20250205	150800	796776100	9670	9670	9670	9670	69
346	20250205	150700	796108870	9670	9690	9690	9670	511
347	20250205	150600	791165000	9680	9670	9680	9670	12
348	20250205	150500	791048910	9690	9690	9690	9670	85
349	20250205	150400	790226640	9680	9680	9680	9670	264
350	20250205	150300	787673350	9680	9670	9680	9670	227
351	20250205	150200	785478000	9680	9680	9680	9680	90
352	20250205	150100	784606800	9680	9680	9710	9680	215
353	20250205	150000	782524760	9680	9680	9680	9640	77
354	20250205	145900	781781810	9650	9650	9650	9650	0
355	20250205	145800	781781810	9650	9650	9700	9650	674
356	20250205	145700	775266280	9640	9640	9640	9640	73
357	20250205	145600	774562560	9650	9660	9660	9650	405
358	20250205	145500	770652920	9660	9650	9660	9650	121
359	20250205	145400	769485010	9650	9650	9660	9640	151
360	20250205	145300	768027950	9650	9650	9650	9640	56
361	20250205	145200	767487640	9640	9640	9650	9640	49
362	20250205	145100	767014980	9640	9630	9640	9630	71
363	20250205	145000	766330630	9640	9640	9640	9640	97
364	20250205	144900	765395550	9640	9640	9640	9640	10
365	20250205	144800	765299150	9640	9640	9640	9630	155
366	20250205	144700	763805950	9640	9640	9640	9640	41
367	20250205	144600	763410710	9640	9640	9640	9630	91
368	20250205	144500	762534050	9640	9640	9640	9640	45
369	20250205	144400	762100250	9640	9640	9640	9640	59
370	20250205	144300	761531490	9640	9650	9650	9640	116
371	20250205	144200	760412600	9650	9650	9650	9650	61
372	20250205	144100	759823950	9650	9650	9650	9650	68
373	20250205	144000	759167750	9660	9640	9660	9640	59
374	20250205	143900	758597870	9640	9590	9650	9590	441
375	20250205	143800	754351920	9600	9590	9610	9570	707
376	20250205	143700	747563150	9590	9560	9590	9560	1414
377	20250205	143600	734038950	9560	9600	9600	9560	3043
378	20250205	143500	704904950	9600	9600	9600	9600	19
379	20250205	143400	704722550	9610	9610	9610	9610	3
380	20250205	143300	704693720	9600	9600	9600	9600	19
381	20250205	143200	704511320	9600	9600	9600	9600	9
382	20250205	143100	704424920	9600	9600	9600	9600	19
383	20250205	143000	704242520	9610	9600	9610	9600	11
384	20250205	142900	704136910	9610	9610	9610	9610	9
385	20250205	142800	704050420	9610	9610	9620	9610	20
386	20250205	142700	703858200	9610	9600	9610	9600	20
387	20250205	142600	703666090	9600	9600	9600	9600	19
388	20250205	142500	703483690	9610	9610	9610	9610	0
389	20250205	142400	703483690	9610	9600	9610	9600	10
390	20250205	142300	703387600	9610	9600	9610	9600	30
391	20250205	142200	703099390	9600	9600	9600	9600	16
392	20250205	142100	702945790	9600	9600	9600	9600	38
393	20250205	142000	702580990	9600	9600	9600	9600	20
394	20250205	141900	702388990	9600	9600	9600	9600	9
395	20250205	141800	702302590	9620	9590	9620	9590	13
396	20250205	141700	702177840	9590	9590	9590	9590	20
397	20250205	141600	701986040	9600	9590	9600	9590	20
398	20250205	141500	701794230	9590	9590	9590	9580	21
399	20250205	141400	701592940	9590	9590	9590	9590	0
400	20250205	141300	701592940	9590	9570	9590	9560	2239
401	20250205	141200	680166220	9580	9570	9580	9570	718
402	20250205	141100	673294460	9570	9580	9580	9570	40
403	20250205	141000	672911650	9570	9570	9580	9570	21
404	20250205	140900	672710660	9580	9580	9580	9580	24
405	20250205	140800	672480740	9570	9570	9570	9570	19
406	20250205	140700	672298910	9570	9570	9570	9570	10
407	20250205	140600	672203210	9570	9580	9580	9570	13
408	20250205	140500	672078770	9580	9580	9580	9570	135
409	20250205	140400	670785560	9580	9570	9580	9570	21
410	20250205	140300	670584480	9570	9570	9570	9570	598
411	20250205	140200	664861620	9580	9590	9590	9580	516
412	20250205	140100	659918310	9590	9590	9600	9590	61
413	20250205	140000	659332820	9590	9590	9590	9590	18
414	20250205	135900	659160200	9590	9590	9590	9590	83
415	20250205	135800	658364230	9580	9570	9580	9570	174
416	20250205	135700	656698830	9570	9610	9610	9570	2287
417	20250205	135600	634767280	9610	9610	9610	9610	281
418	20250205	135500	632066870	9620	9610	9620	9610	255
419	20250205	135400	629615840	9610	9620	9620	9610	323
420	20250205	135300	626508690	9630	9630	9630	9630	24
421	20250205	135200	626277570	9630	9630	9630	9630	10
422	20250205	135100	626181270	9630	9640	9660	9630	680
423	20250205	135000	619631730	9640	9640	9640	9640	19
424	20250205	134900	619448570	9640	9640	9640	9640	9
425	20250205	134800	619361810	9660	9660	9660	9660	18
426	20250205	134700	619187930	9630	9630	9630	9630	0
427	20250205	134600	619187930	9630	9630	9630	9630	0
428	20250205	134500	619187930	9630	9630	9630	9630	0
429	20250205	134400	619187930	9630	9650	9650	9630	25
430	20250205	134300	618946890	9640	9640	9640	9640	0
431	20250205	134200	618946890	9640	9640	9640	9640	0
432	20250205	134100	618946890	9640	9640	9640	9640	0
433	20250205	134000	618946890	9640	9640	9640	9640	101
434	20250205	133900	617973250	9640	9640	9640	9640	12
435	20250205	133800	617857570	9640	9640	9640	9640	10
436	20250205	133700	617761170	9640	9640	9640	9640	16
437	20250205	133600	617606930	9630	9630	9630	9630	1
438	20250205	133500	617597300	9630	9630	9630	9630	1
439	20250205	133400	617587670	9640	9640	9640	9640	2
440	20250205	133300	617568390	9630	9630	9630	9630	0
441	20250205	133200	617568390	9630	9630	9630	9630	148
442	20250205	133100	616143150	9620	9590	9620	9590	66
443	20250205	133000	615508260	9620	9590	9620	9590	2
444	20250205	132900	615489050	9620	9620	9620	9590	235
445	20250205	132800	613230660	9610	9620	9620	9610	32
446	20250205	132700	612922940	9630	9630	9630	9630	60
447	20250205	132600	612345140	9630	9630	9630	9630	3
448	20250205	132500	612316250	9630	9630	9630	9630	0
449	20250205	132400	612316250	9630	9630	9630	9630	6
450	20250205	132300	612258470	9580	9630	9630	9580	321
451	20250205	132200	609178290	9630	9630	9630	9630	0
452	20250205	132100	609178290	9630	9570	9630	9570	318
453	20250205	132000	606128660	9570	9560	9590	9560	778
454	20250205	131900	598681510	9560	9580	9580	9560	1534
455	20250205	131800	584010360	9580	9590	9590	9580	748
456	20250205	131700	576838920	9590	9600	9600	9580	1299
457	20250205	131600	564377370	9620	9620	9620	9620	106
458	20250205	131500	563357650	9600	9600	9620	9600	76
459	20250205	131400	562627850	9600	9650	9650	9570	6120
460	20250205	131300	503747880	9650	9660	9660	9650	962
461	20250205	131200	494457930	9670	9690	9690	9670	671
462	20250205	131100	487965680	9700	9700	9700	9700	0
463	20250205	131000	487965680	9700	9700	9700	9700	0
464	20250205	130900	487965680	9700	9700	9700	9700	19
465	20250205	130800	487781380	9700	9700	9700	9700	23
466	20250205	130700	487558280	9700	9700	9700	9700	0
467	20250205	130600	487558280	9700	9710	9710	9700	856
468	20250205	130500	479254870	9700	9700	9700	9700	182
469	20250205	130400	477489470	9700	9700	9700	9700	6
470	20250205	130300	477431270	9700	9700	9700	9700	59
471	20250205	130200	476858970	9700	9700	9700	9700	100
472	20250205	130100	475888970	9700	9700	9700	9700	0
473	20250205	130000	475888970	9700	9700	9700	9700	22
474	20250205	125900	475675570	9680	9690	9690	9670	1092
475	20250205	125800	465110030	9690	9710	9710	9690	553
476	20250205	125700	459745340	9720	9720	9720	9720	0
477	20250205	125600	459745340	9720	9720	9720	9720	0
478	20250205	125500	459745340	9720	9720	9720	9720	1
479	20250205	125400	459735620	9720	9720	9720	9720	1
480	20250205	125300	459725900	9720	9720	9720	9720	188
481	20250205	125200	457898540	9730	9730	9730	9730	73
482	20250205	125100	457188250	9720	9720	9720	9720	0
483	20250205	125000	457188250	9720	9730	9730	9720	38
484	20250205	124900	456818690	9730	9730	9730	9730	209
485	20250205	124800	454785120	9730	9730	9730	9730	0
486	20250205	124700	454785120	9730	9730	9730	9730	0
487	20250205	124600	454785120	9730	9730	9730	9730	0
488	20250205	124500	454785120	9730	9730	9730	9730	0
489	20250205	124400	454785120	9730	9730	9730	9730	0
490	20250205	124300	454785120	9730	9730	9730	9730	0
491	20250205	124200	454785120	9730	9730	9730	9730	1
492	20250205	124100	454775390	9690	9700	9700	9690	2149
493	20250205	124000	433951570	9700	9700	9700	9700	512
494	20250205	123900	428985170	9710	9740	9740	9700	1654
495	20250205	123800	412938910	9690	9720	9720	9690	3650
496	20250205	123700	377533530	9740	9740	9740	9740	7
497	20250205	123600	377465350	9690	9720	9720	9690	6610
498	20250205	123500	313327400	9720	9720	9720	9720	122
499	20250205	123400	312141560	9710	9730	9730	9710	4048
500	20250205	123300	272800790	9740	9740	9740	9740	1000
501	20250205	123200	263060790	9740	9740	9740	9740	6
502	20250205	123100	263002350	9740	9740	9740	9740	1019
503	20250205	123000	253077290	9780	9740	9780	9740	1465
504	20250205	122900	238808150	9750	9780	9780	9750	584
505	20250205	122800	233114120	9750	9780	9780	9750	2437
506	20250205	122700	209343410	9790	9790	9790	9790	63
507	20250205	122600	208726640	9800	9800	9800	9800	0
508	20250205	122500	208726640	9800	9800	9800	9800	0
509	20250205	122400	208726640	9800	9800	9800	9800	0
510	20250205	122300	208726640	9800	9800	9800	9800	0
511	20250205	122200	208726640	9800	9800	9800	9800	0
512	20250205	122100	208726640	9800	9800	9800	9800	0
513	20250205	122000	208726640	9800	9800	9800	9800	2
514	20250205	121900	208707040	9800	9800	9800	9800	100
515	20250205	121800	207727040	9800	9800	9800	9800	3
516	20250205	121700	207697640	9800	9800	9800	9800	0
517	20250205	121600	207697640	9800	9800	9800	9800	0
518	20250205	121500	207697640	9800	9800	9800	9800	0
519	20250205	121400	207697640	9800	9790	9800	9790	28
520	20250205	121300	207423510	9790	9770	9790	9770	1654
521	20250205	121200	191248480	9770	9770	9770	9770	17
522	20250205	121100	191082390	9780	9780	9780	9780	15
523	20250205	121000	190935690	9790	9790	9790	9790	0
524	20250205	120900	190935690	9790	9790	9790	9790	0
525	20250205	120800	190935690	9790	9790	9790	9790	0
526	20250205	120700	190935690	9790	9790	9790	9790	10
527	20250205	120600	190837790	9790	9790	9790	9790	30
528	20250205	120500	190544090	9790	9790	9790	9790	0
529	20250205	120400	190544090	9790	9790	9790	9790	0
530	20250205	120300	190544090	9790	9790	9790	9790	1
531	20250205	120200	190534300	9770	9770	9770	9770	0
532	20250205	120100	190534300	9770	9770	9770	9770	0
533	20250205	120000	190534300	9770	9770	9770	9770	0
534	20250205	115900	190534300	9770	9770	9770	9770	7
535	20250205	115800	190465910	9770	9770	9770	9770	0
536	20250205	115700	190465910	9770	9770	9770	9770	0
537	20250205	115600	190465910	9770	9770	9770	9770	0
538	20250205	115500	190465910	9770	9770	9770	9770	1
539	20250205	115400	190456140	9790	9790	9790	9790	0
540	20250205	115300	190456140	9790	9790	9790	9790	0
541	20250205	115200	190456140	9790	9790	9790	9790	0
542	20250205	115100	190456140	9790	9790	9790	9790	0
543	20250205	115000	190456140	9790	9790	9790	9790	0
544	20250205	114900	190456140	9790	9790	9790	9790	12
545	20250205	114800	190338660	9760	9780	9780	9760	167
546	20250205	114700	188706680	9780	9780	9780	9780	0
547	20250205	114600	188706680	9780	9780	9780	9780	22
548	20250205	114500	188491520	9780	9780	9780	9780	0
549	20250205	114400	188491520	9780	9780	9780	9780	1
550	20250205	114300	188481740	9780	9780	9780	9780	2
551	20250205	114200	188462180	9750	9750	9750	9750	0
552	20250205	114100	188462180	9750	9750	9750	9750	0
553	20250205	114000	188462180	9750	9780	9780	9750	257
554	20250205	113900	185954880	9780	9780	9780	9780	1
555	20250205	113800	185945100	9790	9790	9790	9790	0
556	20250205	113700	185945100	9790	9790	9790	9790	0
557	20250205	113600	185945100	9790	9790	9790	9780	35
558	20250205	113500	185602470	9760	9760	9760	9760	5
559	20250205	113400	185553670	9780	9770	9780	9770	321
560	20250205	113300	182416160	9770	9770	9770	9770	0
561	20250205	113200	182416160	9770	9770	9770	9770	0
562	20250205	113100	182416160	9770	9770	9770	9770	0
563	20250205	113000	182416160	9770	9770	9770	9770	7
564	20250205	112900	182347770	9770	9770	9770	9770	7
565	20250205	112800	182279380	9750	9750	9750	9750	162
566	20250205	112700	180699880	9750	9750	9750	9750	0
567	20250205	112600	180699880	9750	9760	9760	9750	470
568	20250205	112500	176117070	9770	9770	9770	9770	0
569	20250205	112400	176117070	9770	9770	9770	9770	4
570	20250205	112300	176077990	9780	9780	9780	9780	0
571	20250205	112200	176077990	9780	9780	9780	9780	0
572	20250205	112100	176077990	9780	9780	9780	9780	0
573	20250205	112000	176077990	9780	9790	9790	9780	16
574	20250205	111900	175921460	9790	9790	9790	9790	0
575	20250205	111800	175921460	9790	9790	9790	9790	0
576	20250205	111700	175921460	9790	9790	9790	9790	1
577	20250205	111600	175911670	9790	9790	9790	9790	14
578	20250205	111500	175774610	9780	9780	9780	9780	191
579	20250205	111400	173906630	9750	9750	9750	9750	0
580	20250205	111300	173906630	9750	9760	9760	9750	100
581	20250205	111200	172931210	9780	9780	9780	9780	15
582	20250205	111100	172784510	9780	9780	9780	9780	2
583	20250205	111000	172764950	9780	9780	9780	9780	0
584	20250205	110900	172764950	9780	9780	9780	9780	7
585	20250205	110800	172696490	9780	9780	9780	9780	4
586	20250205	110700	172657370	9780	9780	9780	9780	0
587	20250205	110600	172657370	9780	9780	9780	9780	0
588	20250205	110500	172657370	9780	9780	9780	9780	0
589	20250205	110400	172657370	9780	9780	9780	9780	0
590	20250205	110300	172657370	9780	9780	9780	9780	0
591	20250205	110200	172657370	9780	9780	9780	9780	0
592	20250205	110100	172657370	9780	9780	9780	9780	0
593	20250205	110000	172657370	9780	9780	9780	9780	0
594	20250205	105900	172657370	9780	9780	9780	9780	5
595	20250205	105800	172608470	9780	9780	9780	9780	0
596	20250205	105700	172608470	9780	9780	9780	9780	0
597	20250205	105600	172608470	9780	9780	9780	9780	0
598	20250205	105500	172608470	9780	9780	9780	9780	1
599	20250205	105400	172598690	9780	9780	9780	9780	30
600	20250205	105300	172305290	9760	9760	9760	9760	0
601	20250205	105200	172305290	9760	9760	9760	9760	0
602	20250205	105100	172305290	9760	9760	9760	9760	0
603	20250205	105000	172305290	9760	9770	9770	9760	5
604	20250205	104900	172256470	9770	9770	9770	9770	0
605	20250205	104800	172256470	9770	9770	9770	9770	0
606	20250205	104700	172256470	9770	9770	9770	9770	0
607	20250205	104600	172256470	9770	9770	9770	9770	0
608	20250205	104500	172256470	9770	9770	9770	9770	0
609	20250205	104400	172256470	9770	9730	9770	9730	253
610	20250205	104300	169790180	9730	9730	9730	9730	1
611	20250205	104200	169780450	9730	9730	9730	9730	0
612	20250205	104100	169780450	9730	9730	9730	9730	98
613	20250205	104000	168826910	9750	9750	9750	9750	0
614	20250205	103900	168826910	9750	9750	9750	9750	0
615	20250205	103800	168826910	9750	9750	9750	9750	0
616	20250205	103700	168826910	9750	9750	9750	9750	0
617	20250205	103600	168826910	9750	9750	9750	9750	0
618	20250205	103500	168826910	9750	9740	9750	9730	552
619	20250205	103400	163450700	9740	9740	9740	9740	19
620	20250205	103300	163265640	9740	9740	9740	9740	0
621	20250205	103200	163265640	9740	9740	9740	9740	0
622	20250205	103100	163265640	9740	9740	9740	9740	340
623	20250205	103000	159954040	9740	9760	9760	9740	90
624	20250205	102900	159077040	9760	9760	9760	9760	0
625	20250205	102800	159077040	9760	9760	9760	9760	0
626	20250205	102700	159077040	9760	9760	9760	9760	0
627	20250205	102600	159077040	9760	9760	9760	9760	0
628	20250205	102500	159077040	9760	9760	9760	9760	1
629	20250205	102400	159067280	9740	9740	9740	9740	0
630	20250205	102300	159067280	9740	9740	9740	9740	0
631	20250205	102200	159067280	9740	9750	9750	9740	209
632	20250205	102100	157029560	9750	9750	9750	9750	0
633	20250205	102000	157029560	9750	9750	9750	9750	121
634	20250205	101900	155849810	9750	9750	9750	9750	0
635	20250205	101800	155849810	9750	9760	9760	9750	38
636	20250205	101700	155479300	9750	9750	9750	9750	0
637	20250205	101600	155479300	9750	9750	9750	9750	0
638	20250205	101500	155479300	9750	9750	9750	9750	0
639	20250205	101400	155479300	9750	9750	9750	9750	1
640	20250205	101300	155469550	9770	9770	9770	9770	0
641	20250205	101200	155469550	9770	9770	9770	9770	184
642	20250205	101100	153671870	9780	9780	9780	9780	10
643	20250205	101000	153574070	9780	9760	9780	9720	2689
644	20250205	100900	127400600	9760	9760	9760	9760	0
645	20250205	100800	127400600	9760	9800	9800	9760	435
646	20250205	100700	123153530	9810	9810	9810	9810	0
647	20250205	100600	123153530	9810	9810	9810	9810	0
648	20250205	100500	123153530	9810	9810	9810	9810	0
649	20250205	100400	123153530	9810	9810	9810	9810	0
650	20250205	100300	123153530	9810	9810	9810	9810	0
651	20250205	100200	123153530	9810	9810	9810	9810	0
652	20250205	100100	123153530	9810	9810	9810	9810	0
653	20250205	100000	123153530	9810	9810	9810	9810	49
654	20250205	095900	122672840	9810	9810	9810	9810	67
655	20250205	095800	122015570	9820	9820	9820	9820	15
656	20250205	095700	121868270	9820	9820	9820	9820	216
657	20250205	095600	119747150	9810	9810	9810	9810	285
658	20250205	095500	116951300	9800	9790	9800	9780	1174
659	20250205	095400	105454020	9790	9790	9790	9780	800
660	20250205	095300	97622070	9780	9780	9780	9780	0
661	20250205	095200	97622070	9780	9780	9780	9780	0
662	20250205	095100	97622070	9780	9780	9780	9780	502
663	20250205	095000	92712510	9760	9760	9760	9760	383
664	20250205	094900	88974430	9760	9760	9760	9760	0
665	20250205	094800	88974430	9760	9760	9760	9760	73
666	20250205	094700	88261950	9760	9790	9790	9760	11
667	20250205	094600	88154380	9790	9790	9790	9790	2
668	20250205	094500	88134800	9790	9790	9800	9790	507
669	20250205	094400	83167920	9790	9790	9790	9790	52
670	20250205	094300	82658840	9790	9790	9790	9790	39
671	20250205	094200	82277030	9790	9790	9790	9790	0
672	20250205	094100	82277030	9790	9790	9790	9790	95
673	20250205	094000	81346980	9730	9730	9730	9730	176
674	20250205	093900	79634500	9730	9730	9730	9730	0
675	20250205	093800	79634500	9730	9750	9750	9730	1195
676	20250205	093700	67999030	9740	9730	9740	9730	139
677	20250205	093600	66645860	9720	9720	9720	9720	118
678	20250205	093500	65498900	9710	9710	9710	9710	10
679	20250205	093400	65401800	9710	9710	9710	9710	52
680	20250205	093300	64896880	9710	9710	9710	9710	9
681	20250205	093200	64809490	9700	9720	9720	9700	959
682	20250205	093100	55497780	9730	9730	9730	9730	401
683	20250205	093000	51596050	9740	9750	9750	9740	11
684	20250205	092900	51488870	9750	9750	9750	9750	1
685	20250205	092800	51479120	9750	9750	9750	9750	5
686	20250205	092700	51430370	9750	9750	9750	9750	600
687	20250205	092600	45580370	9720	9720	9720	9720	0
688	20250205	092500	45580370	9720	9720	9720	9720	4
689	20250205	092400	45541490	9710	9710	9710	9710	0
690	20250205	092300	45541490	9710	9710	9710	9710	0
691	20250205	092200	45541490	9710	9710	9710	9710	406
692	20250205	092100	41599230	9710	9710	9710	9710	0
693	20250205	092000	41599230	9710	9760	9760	9710	1716
694	20250205	091900	24886030	9760	9760	9760	9760	0
695	20250205	091800	24886030	9760	9770	9770	9760	53
696	20250205	091700	24368250	9760	9760	9760	9760	39
697	20250205	091600	23987610	9760	9760	9760	9760	0
698	20250205	091500	23987610	9760	9760	9760	9760	24
699	20250205	091400	23753370	9760	9780	9780	9760	915
700	20250205	091300	14821230	9790	9790	9790	9790	1000
701	20250205	091200	5031230	9790	9790	9790	9790	6
702	20250205	091100	4972490	9760	9760	9760	9760	0
703	20250205	091000	4972490	9760	9760	9760	9760	100
704	20250205	090900	3996490	9750	9750	9750	9750	0
705	20250205	090800	3996490	9750	9760	9760	9750	102
706	20250205	090700	3001980	9750	9750	9750	9750	12
707	20250205	090600	2884980	9750	9810	9810	9750	263
708	20250205	090500	314520	9810	9810	9810	9810	1
709	20250205	090400	304710	9820	9820	9820	9820	1
710	20250205	090300	294890	9820	9820	9820	9820	0
711	20250205	090200	294890	9820	9820	9820	9820	0
712	20250205	090100	294890	9820	9820	9820	9820	1
713	20250205	090000	285070	9830	9830	9830	9830	29