KissMeData/234300/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204400	579691410	4090	4090	4090	4090	1916
3	20250204	204300	579691410	4090	4090	4090	4090	0
4	20250204	204200	579691410	4090	4090	4090	4090	0
5	20250204	204100	579691410	4090	4090	4090	4090	0
6	20250204	204000	579691410	4090	4090	4090	4090	0
7	20250204	203900	579691410	4090	4090	4090	4090	0
8	20250204	203800	579691410	4090	4090	4090	4090	0
9	20250204	203700	579691410	4090	4090	4090	4090	0
10	20250204	203600	579691410	4090	4090	4090	4090	0
11	20250204	203500	579691410	4090	4090	4090	4090	0
12	20250204	203400	579691410	4090	4090	4090	4090	0
13	20250204	203300	579691410	4090	4090	4090	4090	0
14	20250204	203200	579691410	4090	4090	4090	4090	0
15	20250204	203100	579691410	4090	4090	4090	4090	0
16	20250204	203000	579691410	4090	4090	4090	4090	0
17	20250204	202900	579691410	4090	4090	4090	4090	0
18	20250204	202800	579691410	4090	4090	4090	4090	0
19	20250204	202700	579691410	4090	4090	4090	4090	0
20	20250204	202600	579691410	4090	4090	4090	4090	0
21	20250204	202500	579691410	4090	4090	4090	4090	0
22	20250204	202400	579691410	4090	4090	4090	4090	0
23	20250204	202300	579691410	4090	4090	4090	4090	0
24	20250204	202200	579691410	4090	4090	4090	4090	0
25	20250204	202100	579691410	4090	4090	4090	4090	0
26	20250204	202000	579691410	4090	4090	4090	4090	0
27	20250204	201900	579691410	4090	4090	4090	4090	0
28	20250204	201800	579691410	4090	4090	4090	4090	0
29	20250204	201700	579691410	4090	4090	4090	4090	0
30	20250204	201600	579691410	4090	4090	4090	4090	0
31	20250204	201500	579691410	4090	4090	4090	4090	0
32	20250204	201400	579691410	4090	4090	4090	4090	1916
33	20250204	201300	579691410	4090	4090	4090	4090	0
34	20250204	201200	579691410	4090	4090	4090	4090	0
35	20250204	201100	579691410	4090	4090	4090	4090	0
36	20250204	201000	579691410	4090	4090	4090	4090	0
37	20250204	200900	579691410	4090	4090	4090	4090	0
38	20250204	200800	579691410	4090	4090	4090	4090	0
39	20250204	200700	579691410	4090	4090	4090	4090	0
40	20250204	200600	579691410	4090	4090	4090	4090	0
41	20250204	200500	579691410	4090	4090	4090	4090	0
42	20250204	200400	579691410	4090	4090	4090	4090	0
43	20250204	200300	579691410	4090	4090	4090	4090	0
44	20250204	200200	579691410	4090	4090	4090	4090	0
45	20250204	200100	579691410	4090	4090	4090	4090	0
46	20250204	200000	579691410	4090	4090	4090	4090	0
47	20250204	195900	579691410	4090	4090	4090	4090	0
48	20250204	195800	579691410	4090	4090	4090	4090	0
49	20250204	195700	579691410	4090	4090	4090	4090	0
50	20250204	195600	579691410	4090	4090	4090	4090	0
51	20250204	195500	579691410	4090	4090	4090	4090	0
52	20250204	195400	579691410	4090	4090	4090	4090	0
53	20250204	195300	579691410	4090	4090	4090	4090	0
54	20250204	195200	579691410	4090	4090	4090	4090	0
55	20250204	195100	579691410	4090	4090	4090	4090	0
56	20250204	195000	579691410	4090	4090	4090	4090	0
57	20250204	194900	579691410	4090	4090	4090	4090	0
58	20250204	194800	579691410	4090	4090	4090	4090	0
59	20250204	194700	579691410	4090	4090	4090	4090	0
60	20250204	194600	579691410	4090	4090	4090	4090	0
61	20250204	194500	579691410	4090	4090	4090	4090	0
62	20250204	194400	579691410	4090	4090	4090	4090	1916
63	20250204	194300	579691410	4090	4090	4090	4090	0
64	20250204	194200	579691410	4090	4090	4090	4090	0
65	20250204	194100	579691410	4090	4090	4090	4090	0
66	20250204	194000	579691410	4090	4090	4090	4090	0
67	20250204	193900	579691410	4090	4090	4090	4090	0
68	20250204	193800	579691410	4090	4090	4090	4090	0
69	20250204	193700	579691410	4090	4090	4090	4090	0
70	20250204	193600	579691410	4090	4090	4090	4090	0
71	20250204	193500	579691410	4090	4090	4090	4090	0
72	20250204	193400	579691410	4090	4090	4090	4090	0
73	20250204	193300	579691410	4090	4090	4090	4090	0
74	20250204	193200	579691410	4090	4090	4090	4090	0
75	20250204	193100	579691410	4090	4090	4090	4090	0
76	20250204	193000	579691410	4090	4090	4090	4090	0
77	20250204	192900	579691410	4090	4090	4090	4090	0
78	20250204	192800	579691410	4090	4090	4090	4090	0
79	20250204	192700	579691410	4090	4090	4090	4090	0
80	20250204	192600	579691410	4090	4090	4090	4090	0
81	20250204	192500	579691410	4090	4090	4090	4090	0
82	20250204	192400	579691410	4090	4090	4090	4090	0
83	20250204	192300	579691410	4090	4090	4090	4090	0
84	20250204	192200	579691410	4090	4090	4090	4090	0
85	20250204	192100	579691410	4090	4090	4090	4090	0
86	20250204	192000	579691410	4090	4090	4090	4090	0
87	20250204	191900	579691410	4090	4090	4090	4090	0
88	20250204	191800	579691410	4090	4090	4090	4090	0
89	20250204	191700	579691410	4090	4090	4090	4090	0
90	20250204	191600	579691410	4090	4090	4090	4090	0
91	20250204	191500	579691410	4090	4090	4090	4090	0
92	20250204	191400	579691410	4090	4090	4090	4090	1916
93	20250204	191300	579691410	4090	4090	4090	4090	0
94	20250204	191200	579691410	4090	4090	4090	4090	0
95	20250204	191100	579691410	4090	4090	4090	4090	0
96	20250204	191000	579691410	4090	4090	4090	4090	0
97	20250204	190900	579691410	4090	4090	4090	4090	0
98	20250204	190800	579691410	4090	4090	4090	4090	0
99	20250204	190700	579691410	4090	4090	4090	4090	0
100	20250204	190600	579691410	4090	4090	4090	4090	0
101	20250204	190500	579691410	4090	4090	4090	4090	0
102	20250204	190400	579691410	4090	4090	4090	4090	0
103	20250204	190300	579691410	4090	4090	4090	4090	0
104	20250204	190200	579691410	4090	4090	4090	4090	0
105	20250204	190100	579691410	4090	4090	4090	4090	0
106	20250204	190000	579691410	4090	4090	4090	4090	0
107	20250204	185900	579691410	4090	4090	4090	4090	0
108	20250204	185800	579691410	4090	4090	4090	4090	0
109	20250204	185700	579691410	4090	4090	4090	4090	0
110	20250204	185600	579691410	4090	4090	4090	4090	0
111	20250204	185500	579691410	4090	4090	4090	4090	0
112	20250204	185400	579691410	4090	4090	4090	4090	0
113	20250204	185300	579691410	4090	4090	4090	4090	0
114	20250204	185200	579691410	4090	4090	4090	4090	0
115	20250204	185100	579691410	4090	4090	4090	4090	0
116	20250204	185000	579691410	4090	4090	4090	4090	0
117	20250204	184900	579691410	4090	4090	4090	4090	0
118	20250204	184800	579691410	4090	4090	4090	4090	0
119	20250204	184700	579691410	4090	4090	4090	4090	0
120	20250204	184600	579691410	4090	4090	4090	4090	0
121	20250204	184500	579691410	4090	4090	4090	4090	0
122	20250204	184400	579691410	4090	4090	4090	4090	1916
123	20250204	184300	579691410	4090	4090	4090	4090	0
124	20250204	184200	579691410	4090	4090	4090	4090	0
125	20250204	184100	579691410	4090	4090	4090	4090	0
126	20250204	184000	579691410	4090	4090	4090	4090	0
127	20250204	183900	579691410	4090	4090	4090	4090	0
128	20250204	183800	579691410	4090	4090	4090	4090	0
129	20250204	183700	579691410	4090	4090	4090	4090	0
130	20250204	183600	579691410	4090	4090	4090	4090	0
131	20250204	183500	579691410	4090	4090	4090	4090	0
132	20250204	183400	579691410	4090	4090	4090	4090	0
133	20250204	183300	579691410	4090	4090	4090	4090	0
134	20250204	183200	579691410	4090	4090	4090	4090	0
135	20250204	183100	579691410	4090	4090	4090	4090	0
136	20250204	183000	579691410	4090	4090	4090	4090	0
137	20250204	182900	579691410	4090	4090	4090	4090	0
138	20250204	182800	579691410	4090	4090	4090	4090	0
139	20250204	182700	579691410	4090	4090	4090	4090	0
140	20250204	182600	579691410	4090	4090	4090	4090	0
141	20250204	182500	579691410	4090	4090	4090	4090	0
142	20250204	182400	579691410	4090	4090	4090	4090	0
143	20250204	182300	579691410	4090	4090	4090	4090	0
144	20250204	182200	579691410	4090	4090	4090	4090	0
145	20250204	182100	579691410	4090	4090	4090	4090	0
146	20250204	182000	579691410	4090	4090	4090	4090	0
147	20250204	181900	579691410	4090	4090	4090	4090	0
148	20250204	181800	579691410	4090	4090	4090	4090	0
149	20250204	181700	579691410	4090	4090	4090	4090	0
150	20250204	181600	579691410	4090	4090	4090	4090	0
151	20250204	181500	579691410	4090	4090	4090	4090	0
152	20250204	181400	579691410	4090	4090	4090	4090	1916
153	20250204	181300	579691410	4090	4090	4090	4090	0
154	20250204	181200	579691410	4090	4090	4090	4090	0
155	20250204	181100	579691410	4090	4090	4090	4090	0
156	20250204	181000	579691410	4090	4090	4090	4090	0
157	20250204	180900	579691410	4090	4090	4090	4090	0
158	20250204	180800	579691410	4090	4090	4090	4090	0
159	20250204	180700	579691410	4090	4090	4090	4090	0
160	20250204	180600	579691410	4090	4090	4090	4090	0
161	20250204	180500	579691410	4090	4090	4090	4090	0
162	20250204	180400	579691410	4090	4090	4090	4090	0
163	20250204	180300	579691410	4090	4090	4090	4090	0
164	20250204	180200	579691410	4090	4090	4090	4090	0
165	20250204	180100	579691410	4090	4090	4090	4090	0
166	20250204	180000	579691410	4090	4090	4090	4090	0
167	20250204	175900	579691410	4090	4090	4090	4090	0
168	20250204	175800	579691410	4090	4090	4090	4090	0
169	20250204	175700	579691410	4090	4090	4090	4090	0
170	20250204	175600	579691410	4090	4090	4090	4090	0
171	20250204	175500	579691410	4090	4090	4090	4090	0
172	20250204	175400	579691410	4090	4090	4090	4090	0
173	20250204	175300	579691410	4090	4090	4090	4090	0
174	20250204	175200	579691410	4090	4090	4090	4090	0
175	20250204	175100	579691410	4090	4090	4090	4090	0
176	20250204	175000	579691410	4090	4090	4090	4090	0
177	20250204	174900	579691410	4090	4090	4090	4090	0
178	20250204	174800	579691410	4090	4090	4090	4090	0
179	20250204	174700	579691410	4090	4090	4090	4090	0
180	20250204	174600	579691410	4090	4090	4090	4090	0
181	20250204	174500	579691410	4090	4090	4090	4090	0
182	20250204	174400	579691410	4090	4090	4090	4090	1916
183	20250204	174300	579691410	4090	4090	4090	4090	0
184	20250204	174200	579691410	4090	4090	4090	4090	0
185	20250204	174100	579691410	4090	4090	4090	4090	0
186	20250204	174000	579691410	4090	4090	4090	4090	0
187	20250204	173900	579691410	4090	4090	4090	4090	0
188	20250204	173800	579691410	4090	4090	4090	4090	0
189	20250204	173700	579691410	4090	4090	4090	4090	0
190	20250204	173600	579691410	4090	4090	4090	4090	0
191	20250204	173500	579691410	4090	4090	4090	4090	0
192	20250204	173400	579691410	4090	4090	4090	4090	0
193	20250204	173300	579691410	4090	4090	4090	4090	0
194	20250204	173200	579691410	4090	4090	4090	4090	0
195	20250204	173100	579691410	4090	4090	4090	4090	0
196	20250204	173000	579691410	4090	4090	4090	4090	0
197	20250204	172900	579691410	4090	4090	4090	4090	0
198	20250204	172800	579691410	4090	4090	4090	4090	0
199	20250204	172700	579691410	4090	4090	4090	4090	0
200	20250204	172600	579691410	4090	4090	4090	4090	0
201	20250204	172500	579691410	4090	4090	4090	4090	0
202	20250204	172400	579691410	4090	4090	4090	4090	0
203	20250204	172300	579691410	4090	4090	4090	4090	0
204	20250204	172200	579691410	4090	4090	4090	4090	0
205	20250204	172100	579691410	4090	4090	4090	4090	0
206	20250204	172000	579691410	4090	4090	4090	4090	0
207	20250204	171900	579691410	4090	4090	4090	4090	0
208	20250204	171800	579691410	4090	4090	4090	4090	0
209	20250204	171700	579691410	4090	4090	4090	4090	0
210	20250204	171600	579691410	4090	4090	4090	4090	0
211	20250204	171500	579691410	4090	4090	4090	4090	0
212	20250204	171400	579691410	4090	4090	4090	4090	1916
213	20250204	171300	579691410	4090	4090	4090	4090	0
214	20250204	171200	579691410	4090	4090	4090	4090	0
215	20250204	171100	579691410	4090	4090	4090	4090	0
216	20250204	171000	579691410	4090	4090	4090	4090	0
217	20250204	170900	579691410	4090	4090	4090	4090	0
218	20250204	170800	579691410	4090	4090	4090	4090	0
219	20250204	170700	579691410	4090	4090	4090	4090	0
220	20250204	170600	579691410	4090	4090	4090	4090	0
221	20250204	170500	579691410	4090	4090	4090	4090	0
222	20250204	170400	579691410	4090	4090	4090	4090	0
223	20250204	170300	579691410	4090	4090	4090	4090	0
224	20250204	170200	579691410	4090	4090	4090	4090	0
225	20250204	170100	579691410	4090	4090	4090	4090	0
226	20250204	170000	579691410	4090	4090	4090	4090	0
227	20250204	165900	579691410	4090	4090	4090	4090	0
228	20250204	165800	579691410	4090	4090	4090	4090	0
229	20250204	165700	579691410	4090	4090	4090	4090	0
230	20250204	165600	579691410	4090	4090	4090	4090	0
231	20250204	165500	579691410	4090	4090	4090	4090	0
232	20250204	165400	579691410	4090	4090	4090	4090	0
233	20250204	165300	579691410	4090	4090	4090	4090	0
234	20250204	165200	579691410	4090	4090	4090	4090	0
235	20250204	165100	579691410	4090	4090	4090	4090	0
236	20250204	165000	579691410	4090	4090	4090	4090	0
237	20250204	164900	579691410	4090	4090	4090	4090	0
238	20250204	164800	579691410	4090	4090	4090	4090	0
239	20250204	164700	579691410	4090	4090	4090	4090	0
240	20250204	164600	579691410	4090	4090	4090	4090	0
241	20250204	164500	579691410	4090	4090	4090	4090	0
242	20250204	164400	579691410	4090	4090	4090	4090	1916
243	20250204	164300	579691410	4090	4090	4090	4090	0
244	20250204	164200	579691410	4090	4090	4090	4090	0
245	20250204	164100	579691410	4090	4090	4090	4090	0
246	20250204	164000	579691410	4090	4090	4090	4090	0
247	20250204	163900	579691410	4090	4090	4090	4090	0
248	20250204	163800	579691410	4090	4090	4090	4090	0
249	20250204	163700	579691410	4090	4090	4090	4090	0
250	20250204	163600	579691410	4090	4090	4090	4090	0
251	20250204	163500	579691410	4090	4090	4090	4090	0
252	20250204	163400	579691410	4090	4090	4090	4090	0
253	20250204	163300	579691410	4090	4090	4090	4090	0
254	20250204	163200	579691410	4090	4090	4090	4090	0
255	20250204	163100	579691410	4090	4090	4090	4090	0
256	20250204	163000	579691410	4090	4090	4090	4090	0
257	20250204	162900	579691410	4090	4090	4090	4090	0
258	20250204	162800	579691410	4090	4090	4090	4090	0
259	20250204	162700	579691410	4090	4090	4090	4090	0
260	20250204	162600	579691410	4090	4090	4090	4090	0
261	20250204	162500	579691410	4090	4090	4090	4090	0
262	20250204	162400	579691410	4090	4090	4090	4090	0
263	20250204	162300	579691410	4090	4090	4090	4090	0
264	20250204	162200	579691410	4090	4090	4090	4090	0
265	20250204	162100	579691410	4090	4090	4090	4090	0
266	20250204	162000	579691410	4090	4090	4090	4090	0
267	20250204	161900	579691410	4090	4090	4090	4090	0
268	20250204	161800	579691410	4090	4090	4090	4090	0
269	20250204	161700	579691410	4090	4090	4090	4090	0
270	20250204	161600	579691410	4090	4090	4090	4090	0
271	20250204	161500	579691410	4090	4090	4090	4090	0
272	20250204	161400	579691410	4090	4090	4090	4090	1916
273	20250204	161300	579691410	4090	4090	4090	4090	0
274	20250204	161200	579691410	4090	4090	4090	4090	0
275	20250204	161100	579691410	4090	4090	4090	4090	0
276	20250204	161000	579691410	4090	4090	4090	4090	0
277	20250204	160900	579691410	4090	4090	4090	4090	0
278	20250204	160800	579691410	4090	4090	4090	4090	0
279	20250204	160700	579691410	4090	4090	4090	4090	0
280	20250204	160600	579691410	4090	4090	4090	4090	0
281	20250204	160500	579691410	4090	4090	4090	4090	0
282	20250204	160400	579691410	4090	4090	4090	4090	0
283	20250204	160300	579691410	4090	4090	4090	4090	0
284	20250204	160200	579691410	4090	4090	4090	4090	0
285	20250204	160100	579691410	4090	4090	4090	4090	0
286	20250204	160000	579691410	4090	4090	4090	4090	0
287	20250204	155900	579691410	4090	4090	4090	4090	0
288	20250204	155800	579691410	4090	4090	4090	4090	0
289	20250204	155700	579691410	4090	4090	4090	4090	0
290	20250204	155600	579691410	4090	4090	4090	4090	0
291	20250204	155500	579691410	4090	4090	4090	4090	0
292	20250204	155400	579691410	4090	4090	4090	4090	0
293	20250204	155300	579691410	4090	4090	4090	4090	0
294	20250204	155200	579691410	4090	4090	4090	4090	0
295	20250204	155100	579691410	4090	4090	4090	4090	0
296	20250204	155000	579691410	4090	4090	4090	4090	0
297	20250204	154900	579691410	4090	4090	4090	4090	0
298	20250204	154800	579691410	4090	4090	4090	4090	0
299	20250204	154700	579691410	4090	4090	4090	4090	0
300	20250204	154600	579691410	4090	4090	4090	4090	0
301	20250204	154500	579691410	4090	4090	4090	4090	0
302	20250204	154400	579691410	4090	4090	4090	4090	1916
303	20250204	154300	579691410	4090	4090	4090	4090	0
304	20250204	154200	579691410	4090	4090	4090	4090	0
305	20250204	154100	579691410	4090	4090	4090	4090	0
306	20250204	154000	579691410	4090	4090	4090	4090	0
307	20250204	153900	579691410	4090	4090	4090	4090	0
308	20250204	153800	579691410	4090	4090	4090	4090	0
309	20250204	153700	579691410	4090	4090	4090	4090	0
310	20250204	153600	579691410	4090	4090	4090	4090	0
311	20250204	153500	579691410	4090	4090	4090	4090	0
312	20250204	153400	579691410	4090	4090	4090	4090	0
313	20250204	153300	579691410	4090	4090	4090	4090	0
314	20250204	153200	579691410	4090	4090	4090	4090	0
315	20250204	153100	579691410	4090	4090	4090	4090	0
316	20250204	153000	579691410	4090	4090	4090	4090	1916
317	20250204	152900	571854970	4090	4090	4090	4090	0
318	20250204	152800	571854970	4090	4090	4090	4090	0
319	20250204	152700	571854970	4090	4090	4090	4090	0
320	20250204	152600	571854970	4090	4090	4090	4090	0
321	20250204	152500	571854970	4090	4090	4090	4090	0
322	20250204	152400	571854970	4090	4090	4090	4090	0
323	20250204	152300	571854970	4090	4090	4090	4090	0
324	20250204	152200	571854970	4090	4090	4090	4090	0
325	20250204	152100	571854970	4090	4090	4090	4090	0
326	20250204	152000	571854970	4090	4090	4090	4090	0
327	20250204	151900	571854970	4090	4090	4090	4090	1
328	20250204	151800	571850880	4060	4075	4075	4060	2600
329	20250204	151700	561275675	4070	4070	4070	4070	0
330	20250204	151600	561275675	4070	4070	4070	4070	3091
331	20250204	151500	548695305	4090	4090	4090	4090	1064
332	20250204	151400	544343545	4090	4090	4090	4090	422
333	20250204	151300	542617565	4090	4080	4090	4080	997
334	20250204	151200	538543655	4075	4075	4075	4075	1
335	20250204	151100	538539580	4075	4075	4075	4075	0
336	20250204	151000	538539580	4075	4075	4075	4075	0
337	20250204	150900	538539580	4075	4065	4075	4065	53
338	20250204	150800	538323635	4080	4080	4080	4080	0
339	20250204	150700	538323635	4080	4080	4080	4080	1
340	20250204	150600	538319555	4070	4070	4070	4070	140
341	20250204	150500	537749755	4070	4070	4070	4070	300
342	20250204	150400	536528755	4070	4070	4070	4070	100
343	20250204	150300	536121755	4065	4065	4065	4065	0
344	20250204	150200	536121755	4065	4065	4065	4065	1000
345	20250204	150100	532056755	4065	4065	4065	4065	0
346	20250204	150000	532056755	4065	4065	4065	4065	1000
347	20250204	145900	527991755	4065	4065	4065	4065	0
348	20250204	145800	527991755	4065	4075	4075	4065	9296
349	20250204	145700	490165085	4080	4080	4080	4080	414
350	20250204	145600	488475965	4080	4080	4080	4075	583
351	20250204	145500	486097375	4080	4080	4080	4075	513
352	20250204	145400	484004385	4080	4080	4080	4080	1000
353	20250204	145300	479924385	4090	4090	4090	4090	245
354	20250204	145200	478922335	4095	4095	4095	4095	0
355	20250204	145100	478922335	4095	4095	4095	4095	5
356	20250204	145000	478901860	4095	4095	4095	4095	100
357	20250204	144900	478492360	4090	4090	4090	4090	20
358	20250204	144800	478410560	4090	4090	4090	4090	10
359	20250204	144700	478369660	4090	4085	4090	4085	2024
360	20250204	144600	470092725	4085	4085	4085	4085	247
361	20250204	144500	469083730	4085	4085	4085	4085	0
362	20250204	144400	469083730	4085	4085	4085	4085	0
363	20250204	144300	469083730	4085	4085	4085	4085	10
364	20250204	144200	469042880	4070	4070	4070	4070	1
365	20250204	144100	469038810	4070	4070	4070	4070	10
366	20250204	144000	468998110	4085	4085	4085	4085	0
367	20250204	143900	468998110	4085	4085	4085	4085	0
368	20250204	143800	468998110	4085	4085	4085	4070	25
369	20250204	143700	468896135	4070	4070	4070	4070	0
370	20250204	143600	468896135	4070	4070	4070	4070	0
371	20250204	143500	468896135	4070	4075	4075	4070	2028
372	20250204	143400	460642045	4075	4085	4085	4075	1004
373	20250204	143300	456550420	4085	4085	4085	4085	0
374	20250204	143200	456550420	4085	4090	4090	4085	205
375	20250204	143100	455712990	4075	4075	4075	4075	0
376	20250204	143000	455712990	4075	4075	4075	4075	0
377	20250204	142900	455712990	4075	4075	4075	4075	0
378	20250204	142800	455712990	4075	4075	4075	4075	10
379	20250204	142700	455672240	4075	4075	4075	4075	0
380	20250204	142600	455672240	4075	4075	4075	4075	0
381	20250204	142500	455672240	4075	4075	4075	4075	64
382	20250204	142400	455411440	4075	4075	4075	4075	27
383	20250204	142300	455301415	4075	4075	4075	4075	0
384	20250204	142200	455301415	4075	4075	4075	4075	0
385	20250204	142100	455301415	4075	4075	4075	4075	119
386	20250204	142000	454816490	4075	4075	4075	4075	551
387	20250204	141900	452571165	4080	4080	4080	4080	905
388	20250204	141800	448878765	4080	4080	4080	4080	0
389	20250204	141700	448878765	4080	4080	4080	4080	30
390	20250204	141600	448756365	4080	4080	4080	4080	5
391	20250204	141500	448735965	4080	4080	4080	4080	0
392	20250204	141400	448735965	4080	4080	4080	4080	0
393	20250204	141300	448735965	4080	4085	4085	4080	5005
394	20250204	141200	428295565	4080	4080	4080	4080	10
395	20250204	141100	428254765	4085	4085	4085	4085	0
396	20250204	141000	428254765	4085	4085	4085	4085	1108
397	20250204	140900	423728585	4085	4090	4090	4085	297
398	20250204	140800	422514005	4095	4100	4100	4095	274
399	20250204	140700	421391875	4095	4095	4095	4095	7
400	20250204	140600	421363210	4110	4110	4110	4110	0
401	20250204	140500	421363210	4110	4110	4110	4110	520
402	20250204	140400	419226010	4110	4110	4110	4110	257
403	20250204	140300	418169740	4115	4115	4115	4115	150
404	20250204	140200	417552490	4115	4115	4115	4115	0
405	20250204	140100	417552490	4115	4115	4115	4115	0
406	20250204	140000	417552490	4115	4110	4115	4110	560
407	20250204	135900	415250740	4090	4095	4095	4090	10
408	20250204	135800	415209815	4110	4110	4110	4110	500
409	20250204	135700	413154815	4110	4110	4110	4110	0
410	20250204	135600	413154815	4110	4110	4110	4110	91
411	20250204	135500	412780805	4115	4115	4115	4115	0
412	20250204	135400	412780805	4115	4115	4115	4115	0
413	20250204	135300	412780805	4115	4115	4115	4115	0
414	20250204	135200	412780805	4115	4115	4115	4115	0
415	20250204	135100	412780805	4115	4110	4115	4110	1210
416	20250204	135000	407807195	4110	4110	4110	4110	120
417	20250204	134900	407313995	4115	4115	4115	4115	0
418	20250204	134800	407313995	4115	4115	4115	4115	1
419	20250204	134700	407309880	4090	4090	4090	4090	89
420	20250204	134600	406945870	4115	4115	4115	4115	20
421	20250204	134500	406863570	4115	4115	4120	4115	405
422	20250204	134400	405195200	4110	4100	4110	4100	107
423	20250204	134300	404756080	4100	4100	4100	4100	93
424	20250204	134200	404374780	4100	4100	4100	4100	20
425	20250204	134100	404292780	4100	4100	4100	4100	10
426	20250204	134000	404251780	4100	4095	4100	4095	5715
427	20250204	133900	380830835	4090	4075	4090	4075	90
428	20250204	133800	380463035	4070	4070	4070	4070	1
429	20250204	133700	380458965	4070	4070	4070	4070	1
430	20250204	133600	380454895	4070	4080	4080	4070	3483
431	20250204	133500	366244265	4080	4080	4080	4080	611
432	20250204	133400	363751385	4080	4075	4080	4075	399
433	20250204	133300	362124210	4075	4075	4075	4075	851
434	20250204	133200	358656385	4075	4075	4075	4075	0
435	20250204	133100	358656385	4075	4075	4075	4075	131
436	20250204	133000	358122560	4075	4075	4075	4075	100
437	20250204	132900	357715060	4075	4075	4075	4075	0
438	20250204	132800	357715060	4075	4075	4075	4075	0
439	20250204	132700	357715060	4075	4075	4075	4075	0
440	20250204	132600	357715060	4075	4070	4075	4070	18
441	20250204	132500	357641785	4065	4065	4065	4065	0
442	20250204	132400	357641785	4065	4075	4075	4065	4271
443	20250204	132300	340278625	4080	4080	4080	4080	0
444	20250204	132200	340278625	4080	4080	4080	4080	0
445	20250204	132100	340278625	4080	4080	4080	4080	300
446	20250204	132000	339054625	4080	4080	4080	4080	10
447	20250204	131900	339013825	4080	4080	4080	4080	0
448	20250204	131800	339013825	4080	4080	4080	4080	0
449	20250204	131700	339013825	4080	4080	4080	4080	0
450	20250204	131600	339013825	4080	4080	4080	4080	0
451	20250204	131500	339013825	4080	4080	4080	4080	122
452	20250204	131400	338516065	4065	4065	4065	4065	0
453	20250204	131300	338516065	4065	4065	4065	4065	49
454	20250204	131200	338316880	4075	4075	4075	4075	0
455	20250204	131100	338316880	4075	4065	4075	4065	121
456	20250204	131000	337825005	4060	4060	4060	4060	0
457	20250204	130900	337825005	4060	4060	4060	4060	0
458	20250204	130800	337825005	4060	4060	4060	4060	0
459	20250204	130700	337825005	4060	4060	4060	4060	0
460	20250204	130600	337825005	4060	4060	4060	4060	0
461	20250204	130500	337825005	4060	4060	4060	4060	82
462	20250204	130400	337492085	4060	4060	4060	4060	299
463	20250204	130300	336278145	4060	4060	4060	4060	0
464	20250204	130200	336278145	4060	4060	4060	4060	1
465	20250204	130100	336274085	4060	4060	4060	4060	0
466	20250204	130000	336274085	4060	4060	4060	4060	0
467	20250204	125900	336274085	4060	4060	4060	4060	0
468	20250204	125800	336274085	4060	4060	4060	4060	620
469	20250204	125700	333756885	4055	4055	4055	4055	0
470	20250204	125600	333756885	4055	4055	4055	4055	0
471	20250204	125500	333756885	4055	4080	4080	4055	23
472	20250204	125400	333663595	4085	4085	4085	4085	0
473	20250204	125300	333663595	4085	4085	4085	4085	0
474	20250204	125200	333663595	4085	4085	4085	4085	0
475	20250204	125100	333663595	4085	4075	4085	4045	13362
476	20250204	125000	279482015	4075	4075	4075	4075	0
477	20250204	124900	279482015	4075	4075	4075	4075	1
478	20250204	124800	279477940	4085	4085	4085	4085	54
479	20250204	124700	279257350	4080	4080	4080	4080	7
480	20250204	124600	279228790	4080	4080	4080	4080	0
481	20250204	124500	279228790	4080	4080	4080	4080	0
482	20250204	124400	279228790	4080	4080	4080	4080	20
483	20250204	124300	279147190	4085	4085	4085	4085	0
484	20250204	124200	279147190	4085	4085	4085	4085	0
485	20250204	124100	279147190	4085	4085	4085	4085	178
486	20250204	124000	278420060	4085	4085	4085	4085	791
487	20250204	123900	275188825	4085	4075	4085	4075	1483
488	20250204	123800	269138215	4075	4075	4075	4075	252
489	20250204	123700	268111315	4075	4075	4075	4075	2
490	20250204	123600	268103165	4070	4075	4075	4070	347
491	20250204	123500	266690640	4070	4075	4075	4070	100
492	20250204	123400	266283145	4070	4070	4070	4070	80
493	20250204	123300	265957545	4070	4070	4070	4070	0
494	20250204	123200	265957545	4070	4070	4070	4070	50
495	20250204	123100	265754045	4070	4070	4070	4070	0
496	20250204	123000	265754045	4070	4070	4075	4070	2760
497	20250204	122900	254517585	4060	4060	4060	4060	2
498	20250204	122800	254509465	4065	4065	4065	4065	0
499	20250204	122700	254509465	4065	4065	4065	4065	507
500	20250204	122600	252448510	4060	4060	4060	4060	553
501	20250204	122500	250203330	4060	4060	4060	4060	0
502	20250204	122400	250203330	4060	4060	4060	4060	209
503	20250204	122300	249354790	4055	4055	4055	4055	0
504	20250204	122200	249354790	4055	4055	4055	4055	0
505	20250204	122100	249354790	4055	4055	4055	4055	10
506	20250204	122000	249314240	4060	4060	4060	4060	0
507	20250204	121900	249314240	4060	4060	4060	4060	791
508	20250204	121800	246102780	4060	4060	4060	4060	209
509	20250204	121700	245254240	4060	4060	4060	4060	0
510	20250204	121600	245254240	4060	4060	4060	4060	1179
511	20250204	121500	240467500	4065	4065	4065	4065	107
512	20250204	121400	240032545	4060	4060	4060	4060	101
513	20250204	121300	239622485	4060	4060	4060	4060	500
514	20250204	121200	237592485	4060	4060	4060	4060	11
515	20250204	121100	237547825	4065	4065	4065	4065	7
516	20250204	121000	237519370	4065	4065	4065	4065	10
517	20250204	120900	237478720	4065	4065	4065	4065	50
518	20250204	120800	237275470	4065	4065	4065	4065	0
519	20250204	120700	237275470	4065	4065	4065	4065	104
520	20250204	120600	236852710	4060	4065	4065	4060	217
521	20250204	120500	235970615	4065	4070	4070	4065	25
522	20250204	120400	235868890	4070	4070	4070	4070	0
523	20250204	120300	235868890	4070	4070	4070	4070	0
524	20250204	120200	235868890	4070	4070	4070	4070	0
525	20250204	120100	235868890	4070	4070	4070	4070	0
526	20250204	120000	235868890	4070	4065	4070	4065	20
527	20250204	115900	235787585	4060	4060	4060	4060	0
528	20250204	115800	235787585	4060	4060	4060	4060	0
529	20250204	115700	235787585	4060	4060	4060	4060	0
530	20250204	115600	235787585	4060	4060	4060	4060	132
531	20250204	115500	235251665	4065	4065	4065	4065	251
532	20250204	115400	234231350	4070	4070	4070	4070	0
533	20250204	115300	234231350	4070	4070	4070	4070	39
534	20250204	115200	234072620	4070	4075	4075	4070	500
535	20250204	115100	232037120	4075	4075	4075	4075	1
536	20250204	115000	232033045	4060	4060	4060	4060	1
537	20250204	114900	232028985	4060	4070	4070	4060	2952
538	20250204	114800	220023765	4070	4070	4070	4070	0
539	20250204	114700	220023765	4070	4070	4070	4070	190
540	20250204	114600	219250465	4070	4070	4070	4070	10
541	20250204	114500	219209765	4070	4070	4070	4070	0
542	20250204	114400	219209765	4070	4070	4070	4070	51
543	20250204	114300	219002195	4070	4070	4070	4070	3
544	20250204	114200	218989985	4070	4070	4070	4070	0
545	20250204	114100	218989985	4070	4070	4070	4070	36
546	20250204	114000	218843465	4070	4065	4070	4060	129
547	20250204	113900	218319255	4070	4070	4070	4070	0
548	20250204	113800	218319255	4070	4070	4070	4070	0
549	20250204	113700	218319255	4070	4070	4070	4070	3
550	20250204	113600	218307045	4070	4070	4070	4070	0
551	20250204	113500	218307045	4070	4070	4070	4070	0
552	20250204	113400	218307045	4070	4070	4070	4070	0
553	20250204	113300	218307045	4070	4070	4070	4070	0
554	20250204	113200	218307045	4070	4060	4070	4060	761
555	20250204	113100	215217375	4060	4065	4065	4060	1154
556	20250204	113000	210527135	4065	4065	4065	4065	18
557	20250204	112900	210453965	4065	4065	4065	4065	0
558	20250204	112800	210453965	4065	4065	4065	4065	0
559	20250204	112700	210453965	4065	4065	4065	4065	0
560	20250204	112600	210453965	4065	4065	4065	4065	5
561	20250204	112500	210433640	4065	4065	4065	4065	0
562	20250204	112400	210433640	4065	4065	4065	4065	0
563	20250204	112300	210433640	4065	4065	4065	4065	0
564	20250204	112200	210433640	4065	4065	4065	4065	24
565	20250204	112100	210336080	4070	4070	4070	4070	0
566	20250204	112000	210336080	4070	4070	4070	4070	0
567	20250204	111900	210336080	4070	4070	4070	4070	13
568	20250204	111800	210283170	4075	4075	4075	4075	0
569	20250204	111700	210283170	4075	4075	4075	4075	42
570	20250204	111600	210112020	4075	4070	4075	4070	178
571	20250204	111500	209387410	4070	4060	4070	4060	131
572	20250204	111400	208854550	4060	4060	4060	4060	0
573	20250204	111300	208854550	4060	4060	4060	4060	0
574	20250204	111200	208854550	4060	4060	4060	4060	0
575	20250204	111100	208854550	4060	4060	4060	4060	20
576	20250204	111000	208773350	4060	4060	4060	4060	0
577	20250204	110900	208773350	4060	4060	4060	4060	16
578	20250204	110800	208708390	4070	4070	4070	4070	0
579	20250204	110700	208708390	4070	4070	4070	4070	88
580	20250204	110600	208350230	4070	4070	4070	4070	12
581	20250204	110500	208301390	4060	4060	4060	4060	249
582	20250204	110400	207290450	4070	4070	4070	4070	0
583	20250204	110300	207290450	4070	4070	4070	4070	1230
584	20250204	110200	202284350	4075	4075	4075	4075	1
585	20250204	110100	202280275	4075	4060	4075	4060	84
586	20250204	110000	201938005	4080	4065	4080	4060	207
587	20250204	105900	201097535	4065	4065	4065	4065	0
588	20250204	105800	201097535	4065	4065	4065	4065	20
589	20250204	105700	201016235	4065	4060	4065	4060	201
590	20250204	105600	200199175	4065	4065	4065	4065	18
591	20250204	105500	200126005	4065	4065	4065	4065	0
592	20250204	105400	200126005	4065	4065	4065	4065	27
593	20250204	105300	200016250	4060	4055	4060	4055	182
594	20250204	105200	199277480	4055	4065	4065	4055	107
595	20250204	105100	198843080	4050	4050	4050	4050	0
596	20250204	105000	198843080	4050	4055	4055	4050	100
597	20250204	104900	198437965	4060	4060	4060	4060	200
598	20250204	104800	197625965	4055	4055	4055	4055	0
599	20250204	104700	197625965	4055	4055	4055	4055	0
600	20250204	104600	197625965	4055	4050	4055	4050	532
601	20250204	104500	195471115	4050	4050	4055	4050	32
602	20250204	104400	195341415	4055	4055	4055	4055	0
603	20250204	104300	195341415	4055	4060	4060	4055	590
604	20250204	104200	192948865	4065	4065	4065	4065	0
605	20250204	104100	192948865	4065	4065	4065	4065	20
606	20250204	104000	192867565	4065	4060	4070	4055	2009
607	20250204	103900	184719020	4060	4060	4060	4060	10
608	20250204	103800	184678420	4060	4060	4060	4060	20
609	20250204	103700	184597220	4065	4070	4070	4065	233
610	20250204	103600	183650065	4065	4065	4065	4065	0
611	20250204	103500	183650065	4065	4065	4065	4065	0
612	20250204	103400	183650065	4065	4065	4065	4065	0
613	20250204	103300	183650065	4065	4065	4065	4065	610
614	20250204	103200	181170415	4070	4070	4070	4070	421
615	20250204	103100	179456945	4080	4075	4080	4070	260
616	20250204	103000	178398320	4070	4070	4070	4070	50
617	20250204	102900	178194820	4070	4070	4070	4070	50
618	20250204	102800	177991320	4070	4075	4075	4070	234
619	20250204	102700	177038925	4080	4080	4080	4080	1
620	20250204	102600	177034845	4080	4080	4080	4080	25
621	20250204	102500	176932845	4080	4080	4080	4080	0
622	20250204	102400	176932845	4080	4085	4085	4080	674
623	20250204	102300	174182920	4090	4090	4090	4090	0
624	20250204	102200	174182920	4090	4090	4090	4085	924
625	20250204	102100	170406255	4090	4090	4090	4090	0
626	20250204	102000	170406255	4090	4090	4090	4090	137
627	20250204	101900	169845925	4095	4095	4095	4095	8
628	20250204	101800	169813165	4090	4090	4090	4090	3
629	20250204	101700	169800895	4095	4095	4095	4095	1263
630	20250204	101600	164628910	4095	4095	4095	4095	414
631	20250204	101500	162933580	4100	4100	4100	4100	0
632	20250204	101400	162933580	4100	4095	4100	4095	830
633	20250204	101300	159530730	4095	4095	4100	4095	1292
634	20250204	101200	154238630	4095	4085	4095	4085	502
635	20250204	101100	152185450	4090	4090	4090	4090	0
636	20250204	101000	152185450	4090	4090	4090	4090	0
637	20250204	100900	152185450	4090	4090	4090	4090	0
638	20250204	100800	152185450	4090	4090	4090	4090	0
639	20250204	100700	152185450	4090	4080	4090	4075	1207
640	20250204	100600	147253155	4090	4080	4090	4080	6
641	20250204	100500	147228635	4080	4090	4090	4080	443
642	20250204	100400	145421175	4080	4080	4080	4080	413
643	20250204	100300	143736135	4080	4080	4080	4080	0
644	20250204	100200	143736135	4080	4080	4080	4080	1253
645	20250204	100100	138623895	4090	4090	4090	4090	1
646	20250204	100000	138619805	4080	4080	4080	4080	0
647	20250204	095900	138619805	4080	4080	4080	4080	241
648	20250204	095800	137636525	4085	4085	4085	4085	241
649	20250204	095700	136652040	4085	4085	4085	4085	0
650	20250204	095600	136652040	4085	4095	4095	4085	821
651	20250204	095500	133298235	4095	4090	4095	4090	244
652	20250204	095400	132299610	4085	4080	4085	4070	1167
653	20250204	095300	127533280	4070	4070	4070	4070	0
654	20250204	095200	127533280	4070	4070	4070	4070	501
655	20250204	095100	125494210	4070	4085	4085	4070	2
656	20250204	095000	125486055	4080	4080	4080	4080	1212
657	20250204	094900	120541095	4080	4080	4080	4080	2
658	20250204	094800	120532935	4080	4080	4080	4080	20
659	20250204	094700	120451335	4080	4080	4080	4080	0
660	20250204	094600	120451335	4080	4080	4080	4080	542
661	20250204	094500	118239975	4080	4080	4080	4080	1000
662	20250204	094400	114159975	4080	4080	4080	4080	15
663	20250204	094300	114098775	4075	4060	4075	4060	633
664	20250204	094200	111520765	4060	4060	4060	4060	1
665	20250204	094100	111516705	4070	4070	4070	4070	24
666	20250204	094000	111419025	4070	4070	4070	4070	0
667	20250204	093900	111419025	4070	4070	4070	4070	2
668	20250204	093800	111410885	4070	4070	4070	4070	1
669	20250204	093700	111406815	4055	4055	4055	4055	0
670	20250204	093600	111406815	4055	4055	4055	4055	256
671	20250204	093500	110368735	4060	4060	4060	4060	30
672	20250204	093400	110246935	4060	4060	4060	4060	0
673	20250204	093300	110246935	4060	4060	4060	4060	1
674	20250204	093200	110242875	4050	4050	4050	4050	0
675	20250204	093100	110242875	4050	4065	4065	4050	2941
676	20250204	093000	98313660	4065	4065	4065	4065	31
677	20250204	092900	98187645	4090	4090	4090	4090	0
678	20250204	092800	98187645	4090	4090	4090	4090	0
679	20250204	092700	98187645	4090	4075	4090	4075	1200
680	20250204	092600	93282180	4070	4055	4070	4055	4802
681	20250204	092500	73809980	4055	4055	4055	4055	704
682	20250204	092400	70955260	4050	4050	4050	4050	200
683	20250204	092300	70145260	4065	4065	4065	4065	0
684	20250204	092200	70145260	4065	4065	4065	4065	400
685	20250204	092100	68519260	4060	4060	4060	4060	500
686	20250204	092000	66489260	4060	4050	4060	4050	10
687	20250204	091900	66448740	4045	4050	4050	4045	247
688	20250204	091800	65448590	4050	4050	4050	4050	5
689	20250204	091700	65428340	4050	4050	4050	4050	190
690	20250204	091600	64658840	4050	4050	4050	4050	1
691	20250204	091500	64654790	4050	4045	4050	4045	49
692	20250204	091400	64456540	4045	4045	4045	4045	90
693	20250204	091300	64092490	4045	4055	4055	4045	407
694	20250204	091200	62444375	4060	4070	4070	4060	1329
695	20250204	091100	57045760	4070	4080	4090	4070	826
696	20250204	091000	53676275	4075	4075	4075	4075	2
697	20250204	090900	53668125	4075	4065	4075	4065	3832
698	20250204	090800	38072385	4065	4065	4065	4065	118
699	20250204	090700	37592715	4060	4075	4075	4060	54
700	20250204	090600	37373400	4065	4075	4075	4065	590
701	20250204	090500	34970350	4065	4085	4085	4065	917
702	20250204	090400	31233425	4085	4085	4085	4085	100
703	20250204	090300	30824925	4090	4090	4090	4090	65
704	20250204	090200	30559075	4090	4080	4095	4080	1700
705	20250204	090100	23610335	4045	4080	4080	4040	189
706	20250204	090000	22844975	4085	4040	4085	4040	5641