KissMeData/122990/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201400	308048270	5320	5320	5320	5320	2180
3	20250204	201300	308048270	5320	5320	5320	5320	0
4	20250204	201200	308048270	5320	5320	5320	5320	0
5	20250204	201100	308048270	5320	5320	5320	5320	0
6	20250204	201000	308048270	5320	5320	5320	5320	0
7	20250204	200900	308048270	5320	5320	5320	5320	0
8	20250204	200800	308048270	5320	5320	5320	5320	0
9	20250204	200700	308048270	5320	5320	5320	5320	0
10	20250204	200600	308048270	5320	5320	5320	5320	0
11	20250204	200500	308048270	5320	5320	5320	5320	0
12	20250204	200400	308048270	5320	5320	5320	5320	0
13	20250204	200300	308048270	5320	5320	5320	5320	0
14	20250204	200200	308048270	5320	5320	5320	5320	0
15	20250204	200100	308048270	5320	5320	5320	5320	0
16	20250204	200000	308048270	5320	5320	5320	5320	0
17	20250204	195900	308048270	5320	5320	5320	5320	0
18	20250204	195800	308048270	5320	5320	5320	5320	0
19	20250204	195700	308048270	5320	5320	5320	5320	0
20	20250204	195600	308048270	5320	5320	5320	5320	0
21	20250204	195500	308048270	5320	5320	5320	5320	0
22	20250204	195400	308048270	5320	5320	5320	5320	0
23	20250204	195300	308048270	5320	5320	5320	5320	0
24	20250204	195200	308048270	5320	5320	5320	5320	0
25	20250204	195100	308048270	5320	5320	5320	5320	0
26	20250204	195000	308048270	5320	5320	5320	5320	0
27	20250204	194900	308048270	5320	5320	5320	5320	0
28	20250204	194800	308048270	5320	5320	5320	5320	0
29	20250204	194700	308048270	5320	5320	5320	5320	0
30	20250204	194600	308048270	5320	5320	5320	5320	0
31	20250204	194500	308048270	5320	5320	5320	5320	0
32	20250204	194400	308048270	5320	5320	5320	5320	2180
33	20250204	194300	308048270	5320	5320	5320	5320	0
34	20250204	194200	308048270	5320	5320	5320	5320	0
35	20250204	194100	308048270	5320	5320	5320	5320	0
36	20250204	194000	308048270	5320	5320	5320	5320	0
37	20250204	193900	308048270	5320	5320	5320	5320	0
38	20250204	193800	308048270	5320	5320	5320	5320	0
39	20250204	193700	308048270	5320	5320	5320	5320	0
40	20250204	193600	308048270	5320	5320	5320	5320	0
41	20250204	193500	308048270	5320	5320	5320	5320	0
42	20250204	193400	308048270	5320	5320	5320	5320	0
43	20250204	193300	308048270	5320	5320	5320	5320	0
44	20250204	193200	308048270	5320	5320	5320	5320	0
45	20250204	193100	308048270	5320	5320	5320	5320	0
46	20250204	193000	308048270	5320	5320	5320	5320	0
47	20250204	192900	308048270	5320	5320	5320	5320	0
48	20250204	192800	308048270	5320	5320	5320	5320	0
49	20250204	192700	308048270	5320	5320	5320	5320	0
50	20250204	192600	308048270	5320	5320	5320	5320	0
51	20250204	192500	308048270	5320	5320	5320	5320	0
52	20250204	192400	308048270	5320	5320	5320	5320	0
53	20250204	192300	308048270	5320	5320	5320	5320	0
54	20250204	192200	308048270	5320	5320	5320	5320	0
55	20250204	192100	308048270	5320	5320	5320	5320	0
56	20250204	192000	308048270	5320	5320	5320	5320	0
57	20250204	191900	308048270	5320	5320	5320	5320	0
58	20250204	191800	308048270	5320	5320	5320	5320	0
59	20250204	191700	308048270	5320	5320	5320	5320	0
60	20250204	191600	308048270	5320	5320	5320	5320	0
61	20250204	191500	308048270	5320	5320	5320	5320	0
62	20250204	191400	308048270	5320	5320	5320	5320	2180
63	20250204	191300	308048270	5320	5320	5320	5320	0
64	20250204	191200	308048270	5320	5320	5320	5320	0
65	20250204	191100	308048270	5320	5320	5320	5320	0
66	20250204	191000	308048270	5320	5320	5320	5320	0
67	20250204	190900	308048270	5320	5320	5320	5320	0
68	20250204	190800	308048270	5320	5320	5320	5320	0
69	20250204	190700	308048270	5320	5320	5320	5320	0
70	20250204	190600	308048270	5320	5320	5320	5320	0
71	20250204	190500	308048270	5320	5320	5320	5320	0
72	20250204	190400	308048270	5320	5320	5320	5320	0
73	20250204	190300	308048270	5320	5320	5320	5320	0
74	20250204	190200	308048270	5320	5320	5320	5320	0
75	20250204	190100	308048270	5320	5320	5320	5320	0
76	20250204	190000	308048270	5320	5320	5320	5320	0
77	20250204	185900	308048270	5320	5320	5320	5320	0
78	20250204	185800	308048270	5320	5320	5320	5320	0
79	20250204	185700	308048270	5320	5320	5320	5320	0
80	20250204	185600	308048270	5320	5320	5320	5320	0
81	20250204	185500	308048270	5320	5320	5320	5320	0
82	20250204	185400	308048270	5320	5320	5320	5320	0
83	20250204	185300	308048270	5320	5320	5320	5320	0
84	20250204	185200	308048270	5320	5320	5320	5320	0
85	20250204	185100	308048270	5320	5320	5320	5320	0
86	20250204	185000	308048270	5320	5320	5320	5320	0
87	20250204	184900	308048270	5320	5320	5320	5320	0
88	20250204	184800	308048270	5320	5320	5320	5320	0
89	20250204	184700	308048270	5320	5320	5320	5320	0
90	20250204	184600	308048270	5320	5320	5320	5320	0
91	20250204	184500	308048270	5320	5320	5320	5320	0
92	20250204	184400	308048270	5320	5320	5320	5320	2180
93	20250204	184300	308048270	5320	5320	5320	5320	0
94	20250204	184200	308048270	5320	5320	5320	5320	0
95	20250204	184100	308048270	5320	5320	5320	5320	0
96	20250204	184000	308048270	5320	5320	5320	5320	0
97	20250204	183900	308048270	5320	5320	5320	5320	0
98	20250204	183800	308048270	5320	5320	5320	5320	0
99	20250204	183700	308048270	5320	5320	5320	5320	0
100	20250204	183600	308048270	5320	5320	5320	5320	0
101	20250204	183500	308048270	5320	5320	5320	5320	0
102	20250204	183400	308048270	5320	5320	5320	5320	0
103	20250204	183300	308048270	5320	5320	5320	5320	0
104	20250204	183200	308048270	5320	5320	5320	5320	0
105	20250204	183100	308048270	5320	5320	5320	5320	0
106	20250204	183000	308048270	5320	5320	5320	5320	0
107	20250204	182900	308048270	5320	5320	5320	5320	0
108	20250204	182800	308048270	5320	5320	5320	5320	0
109	20250204	182700	308048270	5320	5320	5320	5320	0
110	20250204	182600	308048270	5320	5320	5320	5320	0
111	20250204	182500	308048270	5320	5320	5320	5320	0
112	20250204	182400	308048270	5320	5320	5320	5320	0
113	20250204	182300	308048270	5320	5320	5320	5320	0
114	20250204	182200	308048270	5320	5320	5320	5320	0
115	20250204	182100	308048270	5320	5320	5320	5320	0
116	20250204	182000	308048270	5320	5320	5320	5320	0
117	20250204	181900	308048270	5320	5320	5320	5320	0
118	20250204	181800	308048270	5320	5320	5320	5320	0
119	20250204	181700	308048270	5320	5320	5320	5320	0
120	20250204	181600	308048270	5320	5320	5320	5320	0
121	20250204	181500	308048270	5320	5320	5320	5320	0
122	20250204	181400	308048270	5320	5320	5320	5320	2180
123	20250204	181300	308048270	5320	5320	5320	5320	0
124	20250204	181200	308048270	5320	5320	5320	5320	0
125	20250204	181100	308048270	5320	5320	5320	5320	0
126	20250204	181000	308048270	5320	5320	5320	5320	0
127	20250204	180900	308048270	5320	5320	5320	5320	0
128	20250204	180800	308048270	5320	5320	5320	5320	0
129	20250204	180700	308048270	5320	5320	5320	5320	0
130	20250204	180600	308048270	5320	5320	5320	5320	0
131	20250204	180500	308048270	5320	5320	5320	5320	0
132	20250204	180400	308048270	5320	5320	5320	5320	0
133	20250204	180300	308048270	5320	5320	5320	5320	0
134	20250204	180200	308048270	5320	5320	5320	5320	0
135	20250204	180100	308048270	5320	5320	5320	5320	0
136	20250204	180000	308048270	5320	5320	5320	5320	0
137	20250204	175900	308048270	5320	5320	5320	5320	0
138	20250204	175800	308048270	5320	5320	5320	5320	0
139	20250204	175700	308048270	5320	5320	5320	5320	0
140	20250204	175600	308048270	5320	5320	5320	5320	0
141	20250204	175500	308048270	5320	5320	5320	5320	0
142	20250204	175400	308048270	5320	5320	5320	5320	0
143	20250204	175300	308048270	5320	5320	5320	5320	0
144	20250204	175200	308048270	5320	5320	5320	5320	0
145	20250204	175100	308048270	5320	5320	5320	5320	0
146	20250204	175000	308048270	5320	5320	5320	5320	0
147	20250204	174900	308048270	5320	5320	5320	5320	0
148	20250204	174800	308048270	5320	5320	5320	5320	0
149	20250204	174700	308048270	5320	5320	5320	5320	0
150	20250204	174600	308048270	5320	5320	5320	5320	0
151	20250204	174500	308048270	5320	5320	5320	5320	0
152	20250204	174400	308048270	5320	5320	5320	5320	2180
153	20250204	174300	308048270	5320	5320	5320	5320	0
154	20250204	174200	308048270	5320	5320	5320	5320	0
155	20250204	174100	308048270	5320	5320	5320	5320	0
156	20250204	174000	308048270	5320	5320	5320	5320	0
157	20250204	173900	308048270	5320	5320	5320	5320	0
158	20250204	173800	308048270	5320	5320	5320	5320	0
159	20250204	173700	308048270	5320	5320	5320	5320	0
160	20250204	173600	308048270	5320	5320	5320	5320	0
161	20250204	173500	308048270	5320	5320	5320	5320	0
162	20250204	173400	308048270	5320	5320	5320	5320	0
163	20250204	173300	308048270	5320	5320	5320	5320	0
164	20250204	173200	308048270	5320	5320	5320	5320	0
165	20250204	173100	308048270	5320	5320	5320	5320	0
166	20250204	173000	308048270	5320	5320	5320	5320	0
167	20250204	172900	308048270	5320	5320	5320	5320	0
168	20250204	172800	308048270	5320	5320	5320	5320	0
169	20250204	172700	308048270	5320	5320	5320	5320	0
170	20250204	172600	308048270	5320	5320	5320	5320	0
171	20250204	172500	308048270	5320	5320	5320	5320	0
172	20250204	172400	308048270	5320	5320	5320	5320	0
173	20250204	172300	308048270	5320	5320	5320	5320	0
174	20250204	172200	308048270	5320	5320	5320	5320	0
175	20250204	172100	308048270	5320	5320	5320	5320	0
176	20250204	172000	308048270	5320	5320	5320	5320	0
177	20250204	171900	308048270	5320	5320	5320	5320	0
178	20250204	171800	308048270	5320	5320	5320	5320	0
179	20250204	171700	308048270	5320	5320	5320	5320	0
180	20250204	171600	308048270	5320	5320	5320	5320	0
181	20250204	171500	308048270	5320	5320	5320	5320	0
182	20250204	171400	308048270	5320	5320	5320	5320	2180
183	20250204	171300	308048270	5320	5320	5320	5320	0
184	20250204	171200	308048270	5320	5320	5320	5320	0
185	20250204	171100	308048270	5320	5320	5320	5320	0
186	20250204	171000	308048270	5320	5320	5320	5320	0
187	20250204	170900	308048270	5320	5320	5320	5320	0
188	20250204	170800	308048270	5320	5320	5320	5320	0
189	20250204	170700	308048270	5320	5320	5320	5320	0
190	20250204	170600	308048270	5320	5320	5320	5320	0
191	20250204	170500	308048270	5320	5320	5320	5320	0
192	20250204	170400	308048270	5320	5320	5320	5320	0
193	20250204	170300	308048270	5320	5320	5320	5320	0
194	20250204	170200	308048270	5320	5320	5320	5320	0
195	20250204	170100	308048270	5320	5320	5320	5320	0
196	20250204	170000	308048270	5320	5320	5320	5320	0
197	20250204	165900	308048270	5320	5320	5320	5320	0
198	20250204	165800	308048270	5320	5320	5320	5320	0
199	20250204	165700	308048270	5320	5320	5320	5320	0
200	20250204	165600	308048270	5320	5320	5320	5320	0
201	20250204	165500	308048270	5320	5320	5320	5320	0
202	20250204	165400	308048270	5320	5320	5320	5320	0
203	20250204	165300	308048270	5320	5320	5320	5320	0
204	20250204	165200	308048270	5320	5320	5320	5320	0
205	20250204	165100	308048270	5320	5320	5320	5320	0
206	20250204	165000	308048270	5320	5320	5320	5320	0
207	20250204	164900	308048270	5320	5320	5320	5320	0
208	20250204	164800	308048270	5320	5320	5320	5320	0
209	20250204	164700	308048270	5320	5320	5320	5320	0
210	20250204	164600	308048270	5320	5320	5320	5320	0
211	20250204	164500	308048270	5320	5320	5320	5320	0
212	20250204	164400	308048270	5320	5320	5320	5320	2180
213	20250204	164300	308048270	5320	5320	5320	5320	0
214	20250204	164200	308048270	5320	5320	5320	5320	0
215	20250204	164100	308048270	5320	5320	5320	5320	0
216	20250204	164000	308048270	5320	5320	5320	5320	0
217	20250204	163900	308048270	5320	5320	5320	5320	0
218	20250204	163800	308048270	5320	5320	5320	5320	0
219	20250204	163700	308048270	5320	5320	5320	5320	0
220	20250204	163600	308048270	5320	5320	5320	5320	0
221	20250204	163500	308048270	5320	5320	5320	5320	0
222	20250204	163400	308048270	5320	5320	5320	5320	0
223	20250204	163300	308048270	5320	5320	5320	5320	0
224	20250204	163200	308048270	5320	5320	5320	5320	0
225	20250204	163100	308048270	5320	5320	5320	5320	0
226	20250204	163000	308048270	5320	5320	5320	5320	0
227	20250204	162900	308048270	5320	5320	5320	5320	0
228	20250204	162800	308048270	5320	5320	5320	5320	0
229	20250204	162700	308048270	5320	5320	5320	5320	0
230	20250204	162600	308048270	5320	5320	5320	5320	0
231	20250204	162500	308048270	5320	5320	5320	5320	0
232	20250204	162400	308048270	5320	5320	5320	5320	0
233	20250204	162300	308048270	5320	5320	5320	5320	0
234	20250204	162200	308048270	5320	5320	5320	5320	0
235	20250204	162100	308048270	5320	5320	5320	5320	0
236	20250204	162000	308048270	5320	5320	5320	5320	0
237	20250204	161900	308048270	5320	5320	5320	5320	0
238	20250204	161800	308048270	5320	5320	5320	5320	0
239	20250204	161700	308048270	5320	5320	5320	5320	0
240	20250204	161600	308048270	5320	5320	5320	5320	0
241	20250204	161500	308048270	5320	5320	5320	5320	0
242	20250204	161400	308048270	5320	5320	5320	5320	2180
243	20250204	161300	308048270	5320	5320	5320	5320	0
244	20250204	161200	308048270	5320	5320	5320	5320	0
245	20250204	161100	308048270	5320	5320	5320	5320	0
246	20250204	161000	308048270	5320	5320	5320	5320	0
247	20250204	160900	308048270	5320	5320	5320	5320	0
248	20250204	160800	308048270	5320	5320	5320	5320	0
249	20250204	160700	308048270	5320	5320	5320	5320	0
250	20250204	160600	308048270	5320	5320	5320	5320	0
251	20250204	160500	308048270	5320	5320	5320	5320	0
252	20250204	160400	308048270	5320	5320	5320	5320	0
253	20250204	160300	308048270	5320	5320	5320	5320	0
254	20250204	160200	308048270	5320	5320	5320	5320	0
255	20250204	160100	308048270	5320	5320	5320	5320	0
256	20250204	160000	308048270	5320	5320	5320	5320	0
257	20250204	155900	308048270	5320	5320	5320	5320	0
258	20250204	155800	308048270	5320	5320	5320	5320	0
259	20250204	155700	308048270	5320	5320	5320	5320	0
260	20250204	155600	308048270	5320	5320	5320	5320	0
261	20250204	155500	308048270	5320	5320	5320	5320	0
262	20250204	155400	308048270	5320	5320	5320	5320	0
263	20250204	155300	308048270	5320	5320	5320	5320	0
264	20250204	155200	308048270	5320	5320	5320	5320	0
265	20250204	155100	308048270	5320	5320	5320	5320	0
266	20250204	155000	308048270	5320	5320	5320	5320	0
267	20250204	154900	308048270	5320	5320	5320	5320	0
268	20250204	154800	308048270	5320	5320	5320	5320	0
269	20250204	154700	308048270	5320	5320	5320	5320	0
270	20250204	154600	308048270	5320	5320	5320	5320	0
271	20250204	154500	308048270	5320	5320	5320	5320	0
272	20250204	154400	308048270	5320	5320	5320	5320	2180
273	20250204	154300	308048270	5320	5320	5320	5320	0
274	20250204	154200	308048270	5320	5320	5320	5320	0
275	20250204	154100	308048270	5320	5320	5320	5320	0
276	20250204	154000	308048270	5320	5320	5320	5320	0
277	20250204	153900	308048270	5320	5320	5320	5320	0
278	20250204	153800	308048270	5320	5320	5320	5320	0
279	20250204	153700	308048270	5320	5320	5320	5320	0
280	20250204	153600	308048270	5320	5320	5320	5320	0
281	20250204	153500	308048270	5320	5320	5320	5320	0
282	20250204	153400	308048270	5320	5320	5320	5320	0
283	20250204	153300	308048270	5320	5320	5320	5320	0
284	20250204	153200	308048270	5320	5320	5320	5320	0
285	20250204	153100	308048270	5320	5320	5320	5320	0
286	20250204	153000	308048270	5320	5320	5320	5320	2180
287	20250204	152900	296450670	5300	5300	5300	5300	0
288	20250204	152800	296450670	5300	5300	5300	5300	0
289	20250204	152700	296450670	5300	5300	5300	5300	0
290	20250204	152600	296450670	5300	5300	5300	5300	0
291	20250204	152500	296450670	5300	5300	5300	5300	0
292	20250204	152400	296450670	5300	5300	5300	5300	0
293	20250204	152300	296450670	5300	5300	5300	5300	0
294	20250204	152200	296450670	5300	5300	5300	5300	0
295	20250204	152100	296450670	5300	5300	5300	5300	0
296	20250204	152000	296450670	5300	5300	5300	5300	0
297	20250204	151900	296450670	5300	5300	5300	5300	7
298	20250204	151800	296413570	5290	5290	5300	5280	40
299	20250204	151700	296202230	5300	5300	5300	5280	213
300	20250204	151600	295075840	5290	5290	5290	5290	314
301	20250204	151500	293414780	5300	5300	5300	5290	410
302	20250204	151400	291245860	5290	5290	5290	5290	9
303	20250204	151300	291198250	5290	5290	5290	5290	44
304	20250204	151200	290965490	5300	5300	5300	5300	0
305	20250204	151100	290965490	5300	5300	5300	5300	0
306	20250204	151000	290965490	5300	5300	5300	5300	113
307	20250204	150900	290366590	5290	5290	5290	5290	175
308	20250204	150800	289440840	5290	5280	5290	5280	261
309	20250204	150700	288060730	5280	5280	5280	5280	0
310	20250204	150600	288060730	5280	5290	5290	5280	58
311	20250204	150500	287754200	5290	5290	5290	5290	100
312	20250204	150400	287225200	5280	5290	5290	5280	507
313	20250204	150300	284543270	5300	5300	5300	5300	0
314	20250204	150200	284543270	5300	5300	5300	5300	0
315	20250204	150100	284543270	5300	5300	5300	5300	1
316	20250204	150000	284537970	5290	5280	5290	5280	223
317	20250204	145900	283360230	5290	5290	5290	5290	53
318	20250204	145800	283079860	5280	5290	5290	5280	1750
319	20250204	145700	273835440	5290	5300	5300	5290	59
320	20250204	145600	273523320	5290	5290	5290	5290	58
321	20250204	145500	273216500	5290	5290	5290	5290	0
322	20250204	145400	273216500	5290	5290	5290	5290	30
323	20250204	145300	273057800	5290	5290	5290	5290	58
324	20250204	145200	272750980	5290	5290	5290	5290	29
325	20250204	145100	272597570	5300	5300	5300	5300	29
326	20250204	145000	272443870	5300	5300	5300	5300	0
327	20250204	144900	272443870	5300	5290	5300	5290	31
328	20250204	144800	272279860	5310	5310	5310	5310	0
329	20250204	144700	272279860	5310	5310	5310	5310	517
330	20250204	144600	269534590	5300	5300	5300	5300	29
331	20250204	144500	269380890	5300	5300	5300	5300	31
332	20250204	144400	269216590	5310	5300	5310	5300	968
333	20250204	144300	264085630	5300	5280	5300	5280	352
334	20250204	144200	262223830	5290	5290	5290	5290	22
335	20250204	144100	262107450	5280	5280	5290	5280	267
336	20250204	144000	260697410	5290	5290	5290	5290	0
337	20250204	143900	260697410	5290	5290	5290	5290	0
338	20250204	143800	260697410	5290	5290	5290	5290	0
339	20250204	143700	260697410	5290	5290	5290	5290	0
340	20250204	143600	260697410	5290	5280	5290	5280	79
341	20250204	143500	260279790	5280	5280	5280	5280	120
342	20250204	143400	259646190	5280	5280	5280	5280	30
343	20250204	143300	259487790	5280	5280	5280	5280	29
344	20250204	143200	259334670	5280	5280	5280	5280	60
345	20250204	143100	259017870	5280	5280	5280	5280	29
346	20250204	143000	258864750	5280	5280	5280	5280	29
347	20250204	142900	258711630	5280	5280	5280	5280	2
348	20250204	142800	258701070	5280	5280	5280	5280	109
349	20250204	142700	258125550	5280	5280	5280	5280	33
350	20250204	142600	257951310	5280	5280	5280	5280	24
351	20250204	142500	257824590	5280	5280	5280	5280	91
352	20250204	142400	257344110	5290	5280	5290	5280	31
353	20250204	142300	257180410	5280	5280	5280	5280	53
354	20250204	142200	256900570	5280	5290	5290	5280	157
355	20250204	142100	256071230	5280	5280	5280	5280	136
356	20250204	142000	255353150	5280	5280	5280	5280	3
357	20250204	141900	255337310	5280	5280	5280	5280	29
358	20250204	141800	255184190	5280	5290	5290	5280	170
359	20250204	141700	254285910	5280	5290	5290	5280	219
360	20250204	141600	253129200	5280	5280	5280	5280	44
361	20250204	141500	252896880	5290	5290	5290	5290	3
362	20250204	141400	252881010	5280	5280	5280	5280	29
363	20250204	141300	252727890	5280	5280	5280	5280	189
364	20250204	141200	251729970	5280	5280	5280	5280	30
365	20250204	141100	251571570	5280	5280	5280	5280	29
366	20250204	141000	251418450	5280	5280	5280	5280	0
367	20250204	140900	251418450	5280	5280	5280	5280	58
368	20250204	140800	251112210	5280	5280	5280	5280	753
369	20250204	140700	247136370	5280	5280	5280	5280	0
370	20250204	140600	247136370	5280	5280	5280	5280	29
371	20250204	140500	246983250	5280	5280	5280	5280	59
372	20250204	140400	246671730	5290	5290	5290	5290	0
373	20250204	140300	246671730	5290	5280	5290	5280	319
374	20250204	140200	244987400	5280	5280	5280	5280	29
375	20250204	140100	244834280	5280	5280	5280	5280	0
376	20250204	140000	244834280	5280	5280	5280	5280	69
377	20250204	135900	244469960	5280	5280	5280	5280	58
378	20250204	135800	244163720	5280	5280	5280	5280	29
379	20250204	135700	244010600	5280	5280	5280	5280	0
380	20250204	135600	244010600	5280	5280	5280	5280	29
381	20250204	135500	243857480	5280	5280	5280	5280	1
382	20250204	135400	243852200	5300	5290	5300	5290	59
383	20250204	135300	243539800	5300	5300	5300	5300	0
384	20250204	135200	243539800	5300	5280	5300	5280	168
385	20250204	135100	242651190	5280	5280	5280	5280	200
386	20250204	135000	241595190	5290	5290	5290	5290	90
387	20250204	134900	241119090	5290	5280	5290	5280	30
388	20250204	134800	240960680	5290	5290	5290	5290	0
389	20250204	134700	240960680	5290	5290	5290	5290	451
390	20250204	134600	238574890	5280	5280	5280	5280	37
391	20250204	134500	238379530	5280	5280	5280	5280	112
392	20250204	134400	237788170	5280	5280	5290	5280	172
393	20250204	134300	236880000	5280	5280	5280	5280	29
394	20250204	134200	236726880	5290	5280	5290	5280	30
395	20250204	134100	236568470	5280	5290	5290	5280	191
396	20250204	134000	235559980	5280	5280	5280	5280	57
397	20250204	133900	235259020	5290	5290	5290	5290	1
398	20250204	133800	235253730	5290	5290	5290	5290	0
399	20250204	133700	235253730	5290	5280	5290	5280	30
400	20250204	133600	235095320	5280	5290	5290	5280	30
401	20250204	133500	234936910	5280	5280	5280	5280	760
402	20250204	133400	230924110	5280	5280	5280	5280	59
403	20250204	133300	230612590	5280	5280	5280	5280	58
404	20250204	133200	230306350	5280	5280	5280	5280	0
405	20250204	133100	230306350	5280	5280	5280	5280	29
406	20250204	133000	230153230	5290	5280	5290	5280	30
407	20250204	132900	229994820	5290	5290	5290	5290	0
408	20250204	132800	229994820	5290	5290	5290	5290	0
409	20250204	132700	229994820	5290	5290	5290	5290	0
410	20250204	132600	229994820	5290	5290	5290	5290	0
411	20250204	132500	229994820	5290	5270	5290	5270	33
412	20250204	132400	229820610	5270	5270	5280	5270	83
413	20250204	132300	229383150	5280	5280	5280	5260	59
414	20250204	132200	229072230	5280	5290	5290	5280	74
415	20250204	132100	228681490	5280	5280	5280	5270	111
416	20250204	132000	228096000	5280	5290	5290	5270	47
417	20250204	131900	227847830	5280	5280	5290	5280	332
418	20250204	131800	226094860	5280	5280	5280	5280	30
419	20250204	131700	225936460	5290	5290	5290	5290	174
420	20250204	131600	225016000	5290	5280	5290	5280	321
421	20250204	131500	223321110	5280	5280	5280	5280	58
422	20250204	131400	223014870	5280	5280	5280	5280	5
423	20250204	131300	222988470	5290	5280	5290	5280	36
424	20250204	131200	222798380	5260	5280	5280	5260	1077
425	20250204	131100	217118370	5290	5290	5290	5280	31
426	20250204	131000	216954670	5280	5280	5280	5280	1500
427	20250204	130900	209034670	5290	5280	5290	5280	53
428	20250204	130800	208754590	5290	5290	5290	5290	26
429	20250204	130700	208617050	5300	5300	5300	5300	1
430	20250204	130600	208611750	5300	5300	5300	5300	0
431	20250204	130500	208611750	5300	5300	5300	5300	0
432	20250204	130400	208611750	5300	5300	5300	5300	0
433	20250204	130300	208611750	5300	5300	5300	5300	0
434	20250204	130200	208611750	5300	5290	5300	5290	96
435	20250204	130100	208103810	5290	5280	5290	5280	210
436	20250204	130000	206993200	5290	5290	5290	5290	1
437	20250204	125900	206987910	5290	5290	5290	5280	31
438	20250204	125800	206824210	5280	5280	5280	5280	112
439	20250204	125700	206232850	5290	5290	5290	5290	0
440	20250204	125600	206232850	5290	5290	5290	5290	6
441	20250204	125500	206201110	5300	5300	5300	5300	0
442	20250204	125400	206201110	5300	5300	5300	5300	0
443	20250204	125300	206201110	5300	5300	5300	5300	0
444	20250204	125200	206201110	5300	5300	5300	5300	0
445	20250204	125100	206201110	5300	5290	5300	5290	106
446	20250204	125000	205640360	5280	5290	5290	5280	72
447	20250204	124900	205259770	5290	5290	5290	5290	29
448	20250204	124800	205106360	5290	5290	5290	5290	59
449	20250204	124700	204794250	5290	5290	5290	5290	0
450	20250204	124600	204794250	5290	5290	5290	5290	29
451	20250204	124500	204640840	5300	5290	5300	5290	59
452	20250204	124400	204328720	5290	5290	5290	5290	0
453	20250204	124300	204328720	5290	5290	5290	5290	29
454	20250204	124200	204175310	5300	5300	5300	5300	1
455	20250204	124100	204170010	5290	5290	5300	5290	29
456	20250204	124000	204016590	5290	5290	5290	5290	2
457	20250204	123900	204006010	5300	5290	5300	5290	275
458	20250204	123800	202551250	5300	5300	5300	5300	1
459	20250204	123700	202545950	5290	5280	5290	5280	58
460	20250204	123600	202239420	5290	5290	5290	5290	200
461	20250204	123500	201181420	5300	5300	5300	5300	0
462	20250204	123400	201181420	5300	5300	5300	5300	0
463	20250204	123300	201181420	5300	5300	5300	5300	0
464	20250204	123200	201181420	5300	5300	5300	5300	31
465	20250204	123100	201017120	5300	5290	5320	5290	136
466	20250204	123000	200297230	5280	5280	5280	5280	59
467	20250204	122900	199985710	5280	5280	5280	5280	129
468	20250204	122800	199304590	5280	5280	5280	5280	500
469	20250204	122700	196664590	5280	5280	5280	5280	29
470	20250204	122600	196511470	5290	5280	5290	5280	30
471	20250204	122500	196353060	5290	5280	5290	5280	3
472	20250204	122400	196337210	5280	5290	5290	5280	485
473	20250204	122300	193776400	5300	5300	5300	5300	5
474	20250204	122200	193749900	5300	5300	5300	5300	0
475	20250204	122100	193749900	5300	5290	5300	5290	30
476	20250204	122000	193591190	5300	5300	5300	5290	62
477	20250204	121900	193262880	5300	5300	5300	5300	0
478	20250204	121800	193262880	5300	5300	5310	5300	6
479	20250204	121700	193231050	5280	5300	5300	5280	507
480	20250204	121600	190553530	5310	5310	5310	5310	0
481	20250204	121500	190553530	5310	5300	5310	5300	101
482	20250204	121400	190018220	5300	5300	5300	5300	6
483	20250204	121300	189986420	5300	5300	5300	5300	74
484	20250204	121200	189594220	5300	5280	5300	5280	135
485	20250204	121100	188880360	5270	5270	5280	5270	594
486	20250204	121000	185749710	5280	5260	5280	5260	4
487	20250204	120900	185728650	5280	5280	5280	5280	25
488	20250204	120800	185596650	5280	5280	5280	5280	91
489	20250204	120700	185116170	5280	5260	5280	5260	34
490	20250204	120600	184936760	5280	5280	5280	5280	0
491	20250204	120500	184936760	5280	5280	5280	5260	73
492	20250204	120400	184551400	5280	5280	5280	5280	46
493	20250204	120300	184308520	5280	5280	5280	5280	27
494	20250204	120200	184165960	5260	5260	5260	5260	29
495	20250204	120100	184013420	5280	5280	5280	5280	115
496	20250204	120000	183406220	5280	5280	5280	5280	26
497	20250204	115900	183268940	5260	5260	5260	5260	29
498	20250204	115800	183116400	5260	5280	5280	5260	100
499	20250204	115700	182588980	5280	5280	5280	5280	47
500	20250204	115600	182340820	5260	5280	5280	5260	717
501	20250204	115500	178562230	5280	5280	5290	5270	279
502	20250204	115400	177090390	5290	5280	5290	5280	39
503	20250204	115300	176884370	5290	5290	5290	5290	5
504	20250204	115200	176857920	5290	5280	5290	5280	30
505	20250204	115100	176699510	5290	5280	5290	5280	105
506	20250204	115000	176145090	5290	5280	5290	5280	121
507	20250204	114900	175506200	5280	5280	5280	5280	29
508	20250204	114800	175353080	5290	5290	5290	5290	0
509	20250204	114700	175353080	5290	5290	5290	5290	0
510	20250204	114600	175353080	5290	5280	5290	5280	31
511	20250204	114500	175189380	5290	5280	5290	5280	30
512	20250204	114400	175030970	5290	5280	5290	5280	55
513	20250204	114300	174740490	5270	5280	5280	5270	75
514	20250204	114200	174344780	5280	5280	5280	5280	56
515	20250204	114100	174049100	5290	5280	5290	5280	80
516	20250204	114000	173626690	5290	5280	5290	5280	531
517	20250204	113900	170822990	5290	5280	5290	5280	30
518	20250204	113800	170664580	5290	5290	5290	5290	0
519	20250204	113700	170664580	5290	5290	5290	5290	1
520	20250204	113600	170659290	5290	5290	5290	5290	0
521	20250204	113500	170659290	5290	5280	5290	5280	30
522	20250204	113400	170500880	5290	5300	5300	5280	2802
523	20250204	113300	155695110	5290	5290	5290	5290	29
524	20250204	113200	155541700	5290	5290	5290	5290	58
525	20250204	113100	155234880	5290	5290	5290	5290	0
526	20250204	113000	155234880	5290	5290	5290	5290	30
527	20250204	112900	155076180	5300	5290	5300	5290	59
528	20250204	112800	154764060	5290	5290	5290	5290	0
529	20250204	112700	154764060	5290	5290	5290	5290	30
530	20250204	112600	154605360	5310	5290	5310	5290	30
531	20250204	112500	154446640	5310	5310	5310	5310	1
532	20250204	112400	154441330	5290	5290	5290	5290	29
533	20250204	112300	154287920	5310	5290	5310	5290	30
534	20250204	112200	154129200	5310	5310	5310	5310	0
535	20250204	112100	154129200	5310	5310	5310	5310	1
536	20250204	112000	154123890	5310	5310	5310	5310	0
537	20250204	111900	154123890	5310	5310	5310	5310	0
538	20250204	111800	154123890	5310	5310	5310	5310	1
539	20250204	111700	154118580	5300	5290	5300	5290	105
540	20250204	111600	153562370	5300	5300	5300	5300	138
541	20250204	111500	152830970	5300	5300	5300	5300	0
542	20250204	111400	152830970	5300	5300	5300	5300	58
543	20250204	111300	152523570	5300	5300	5300	5300	29
544	20250204	111200	152369870	5310	5310	5310	5310	5
545	20250204	111100	152343320	5300	5300	5300	5300	58
546	20250204	111000	152035920	5300	5300	5300	5300	29
547	20250204	110900	151882220	5310	5310	5310	5310	0
548	20250204	110800	151882220	5310	5310	5310	5300	31
549	20250204	110700	151717900	5300	5300	5300	5300	29
550	20250204	110600	151564200	5310	5310	5310	5310	1
551	20250204	110500	151558890	5300	5300	5310	5300	1031
552	20250204	110400	146094580	5310	5300	5310	5300	34
553	20250204	110300	145914330	5310	5280	5310	5280	31
554	20250204	110200	145750590	5300	5300	5300	5300	73
555	20250204	110100	145363690	5310	5310	5310	5310	0
556	20250204	110000	145363690	5310	5310	5310	5310	0
557	20250204	105900	145363690	5310	5300	5310	5300	29
558	20250204	105800	145209980	5300	5300	5300	5300	491
559	20250204	105700	142607680	5310	5280	5310	5280	171
560	20250204	105600	141701410	5280	5280	5280	5280	0
561	20250204	105500	141701410	5280	5280	5280	5280	29
562	20250204	105400	141548290	5310	5310	5310	5290	293
563	20250204	105300	139998280	5300	5300	5310	5300	471
564	20250204	105200	137501970	5310	5290	5310	5290	40
565	20250204	105100	137290250	5310	5310	5310	5310	3
566	20250204	105000	137274320	5320	5320	5320	5320	0
567	20250204	104900	137274320	5320	5320	5320	5320	121
568	20250204	104800	136630600	5300	5300	5300	5300	29
569	20250204	104700	136476900	5320	5320	5320	5320	28
570	20250204	104600	136327940	5290	5330	5330	5270	2125
571	20250204	104500	125084280	5330	5330	5330	5320	173
572	20250204	104400	124162850	5320	5320	5320	5320	66
573	20250204	104300	123811730	5330	5330	5330	5330	29
574	20250204	104200	123657160	5330	5320	5330	5320	105
575	20250204	104100	123097800	5320	5330	5330	5320	60
576	20250204	104000	122778290	5330	5330	5330	5330	42
577	20250204	103900	122554430	5330	5330	5330	5320	78
578	20250204	103800	122138980	5330	5320	5330	5320	103
579	20250204	103700	121590280	5330	5330	5330	5330	66
580	20250204	103600	121238500	5340	5340	5340	5340	29
581	20250204	103500	121083640	5340	5340	5340	5340	90
582	20250204	103400	120603040	5340	5320	5340	5320	229
583	20250204	103300	119384180	5340	5340	5340	5340	0
584	20250204	103200	119384180	5340	5320	5340	5320	1762
585	20250204	103100	110003100	5320	5320	5320	5320	862
586	20250204	103000	105417260	5320	5310	5320	5310	2522
587	20250204	102900	92010910	5310	5310	5310	5310	0
588	20250204	102800	92010910	5310	5310	5310	5310	90
589	20250204	102700	91533010	5310	5310	5310	5310	58
590	20250204	102600	91225030	5310	5310	5310	5310	0
591	20250204	102500	91225030	5310	5300	5310	5300	135
592	20250204	102400	90508470	5310	5310	5310	5310	46
593	20250204	102300	90264210	5310	5310	5310	5310	34
594	20250204	102200	90083670	5310	5300	5310	5300	30
595	20250204	102100	89924660	5310	5320	5320	5310	172
596	20250204	102000	89010150	5310	5310	5310	5310	29
597	20250204	101900	88856160	5320	5320	5320	5300	2090
598	20250204	101800	77768240	5320	5320	5320	5320	46
599	20250204	101700	77523520	5320	5320	5320	5320	108
600	20250204	101600	76948960	5320	5310	5320	5310	2
601	20250204	101500	76938330	5320	5320	5320	5320	0
602	20250204	101400	76938330	5320	5310	5320	5310	185
603	20250204	101300	75955240	5310	5310	5310	5310	0
604	20250204	101200	75955240	5310	5310	5310	5310	25
605	20250204	101100	75822490	5310	5310	5310	5310	0
606	20250204	101000	75822490	5310	5300	5310	5290	136
607	20250204	100900	75101130	5290	5290	5290	5290	0
608	20250204	100800	75101130	5290	5310	5310	5290	58
609	20250204	100700	74793730	5300	5310	5310	5300	151
610	20250204	100600	73992210	5310	5310	5310	5310	20
611	20250204	100500	73886010	5310	5310	5310	5310	89
612	20250204	100400	73413420	5310	5320	5320	5310	89
613	20250204	100300	72940490	5320	5310	5320	5310	101
614	20250204	100200	72403720	5320	5320	5320	5320	1
615	20250204	100100	72398400	5310	5310	5310	5280	131
616	20250204	100000	71703690	5310	5320	5320	5290	119
617	20250204	095900	71071930	5320	5310	5320	5310	59
618	20250204	095800	70758100	5290	5320	5320	5290	35
619	20250204	095700	70572920	5300	5320	5320	5300	121
620	20250204	095600	69930690	5320	5320	5320	5320	94
621	20250204	095500	69430610	5320	5320	5320	5320	28
622	20250204	095400	69281650	5320	5320	5320	5320	67
623	20250204	095300	68925210	5320	5320	5320	5320	90
624	20250204	095200	68446410	5320	5320	5320	5320	27
625	20250204	095100	68302770	5320	5320	5320	5320	0
626	20250204	095000	68302770	5320	5320	5320	5320	102
627	20250204	094900	67760130	5320	5320	5330	5310	710
628	20250204	094800	63982820	5320	5320	5320	5320	38
629	20250204	094700	63780660	5320	5310	5320	5310	680
630	20250204	094600	60163370	5310	5320	5320	5310	650
631	20250204	094500	56710700	5320	5320	5320	5320	575
632	20250204	094400	53651700	5320	5320	5320	5320	75
633	20250204	094300	53252700	5320	5320	5320	5320	2
634	20250204	094200	53242060	5320	5320	5320	5320	926
635	20250204	094100	48315740	5320	5320	5320	5320	28
636	20250204	094000	48166780	5320	5320	5320	5320	0
637	20250204	093900	48166780	5320	5320	5320	5320	72
638	20250204	093800	47783740	5300	5280	5300	5280	2403
639	20250204	093700	35068040	5290	5280	5290	5280	42
640	20250204	093600	34846170	5280	5260	5280	5260	48
641	20250204	093500	34593630	5290	5270	5290	5270	1847
642	20250204	093400	24848240	5270	5270	5270	5270	50
643	20250204	093300	24584740	5270	5270	5270	5270	22
644	20250204	093200	24468800	5270	5240	5270	5230	1765
645	20250204	093100	15193780	5240	5230	5240	5230	303
646	20250204	093000	13608700	5230	5230	5230	5230	31
647	20250204	092900	13446570	5230	5230	5230	5230	17
648	20250204	092800	13357660	5230	5210	5230	5210	407
649	20250204	092700	11233130	5210	5210	5210	5210	15
650	20250204	092600	11154980	5210	5210	5210	5210	29
651	20250204	092500	11003890	5210	5190	5210	5190	145
652	20250204	092400	10249020	5190	5190	5190	5190	0
653	20250204	092300	10249020	5190	5190	5190	5190	58
654	20250204	092200	9948000	5190	5190	5190	5190	29
655	20250204	092100	9797490	5190	5190	5190	5190	46
656	20250204	092000	9558750	5190	5190	5190	5190	29
657	20250204	091900	9408240	5190	5190	5190	5190	224
658	20250204	091800	8245680	5210	5210	5210	5210	300
659	20250204	091700	6682680	5190	5200	5200	5190	29
660	20250204	091600	6532150	5190	5190	5190	5190	29
661	20250204	091500	6381640	5180	5180	5180	5180	2
662	20250204	091400	6371280	5180	5180	5180	5180	31
663	20250204	091300	6210700	5210	5210	5210	5210	10
664	20250204	091200	6158600	5210	5210	5210	5210	5
665	20250204	091100	6132550	5210	5200	5210	5200	3
666	20250204	091000	6116930	5200	5200	5200	5200	101
667	20250204	090900	5591730	5200	5200	5200	5200	60
668	20250204	090800	5279730	5200	5200	5200	5200	117
669	20250204	090700	4671330	5200	5200	5200	5200	18
670	20250204	090600	4577730	5200	5200	5200	5200	10
671	20250204	090500	4525730	5180	5180	5180	5180	0
672	20250204	090400	4525730	5180	5180	5180	5180	0
673	20250204	090300	4525730	5180	5180	5180	5180	1
674	20250204	090200	4520550	5200	5190	5200	5190	201
675	20250204	090100	3477350	5190	5190	5190	5190	1
676	20250204	090000	3472160	5170	5190	5190	5170	670