KissMeData/311690/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210400	190327460	9680	9680	9680	9680	186
3	20250204	210300	190327460	9680	9680	9680	9680	0
4	20250204	210200	190327460	9680	9680	9680	9680	0
5	20250204	210100	190327460	9680	9680	9680	9680	0
6	20250204	210000	190327460	9680	9680	9680	9680	0
7	20250204	205900	190327460	9680	9680	9680	9680	0
8	20250204	205800	190327460	9680	9680	9680	9680	0
9	20250204	205700	190327460	9680	9680	9680	9680	0
10	20250204	205600	190327460	9680	9680	9680	9680	0
11	20250204	205500	190327460	9680	9680	9680	9680	0
12	20250204	205400	190327460	9680	9680	9680	9680	0
13	20250204	205300	190327460	9680	9680	9680	9680	0
14	20250204	205200	190327460	9680	9680	9680	9680	0
15	20250204	205100	190327460	9680	9680	9680	9680	0
16	20250204	205000	190327460	9680	9680	9680	9680	0
17	20250204	204900	190327460	9680	9680	9680	9680	0
18	20250204	204800	190327460	9680	9680	9680	9680	0
19	20250204	204700	190327460	9680	9680	9680	9680	0
20	20250204	204600	190327460	9680	9680	9680	9680	0
21	20250204	204500	190327460	9680	9680	9680	9680	0
22	20250204	204400	190327460	9680	9680	9680	9680	0
23	20250204	204300	190327460	9680	9680	9680	9680	0
24	20250204	204200	190327460	9680	9680	9680	9680	0
25	20250204	204100	190327460	9680	9680	9680	9680	0
26	20250204	204000	190327460	9680	9680	9680	9680	0
27	20250204	203900	190327460	9680	9680	9680	9680	0
28	20250204	203800	190327460	9680	9680	9680	9680	0
29	20250204	203700	190327460	9680	9680	9680	9680	0
30	20250204	203600	190327460	9680	9680	9680	9680	0
31	20250204	203500	190327460	9680	9680	9680	9680	0
32	20250204	203400	190327460	9680	9680	9680	9680	186
33	20250204	203300	190327460	9680	9680	9680	9680	0
34	20250204	203200	190327460	9680	9680	9680	9680	0
35	20250204	203100	190327460	9680	9680	9680	9680	0
36	20250204	203000	190327460	9680	9680	9680	9680	0
37	20250204	202900	190327460	9680	9680	9680	9680	0
38	20250204	202800	190327460	9680	9680	9680	9680	0
39	20250204	202700	190327460	9680	9680	9680	9680	0
40	20250204	202600	190327460	9680	9680	9680	9680	0
41	20250204	202500	190327460	9680	9680	9680	9680	0
42	20250204	202400	190327460	9680	9680	9680	9680	0
43	20250204	202300	190327460	9680	9680	9680	9680	0
44	20250204	202200	190327460	9680	9680	9680	9680	0
45	20250204	202100	190327460	9680	9680	9680	9680	0
46	20250204	202000	190327460	9680	9680	9680	9680	0
47	20250204	201900	190327460	9680	9680	9680	9680	0
48	20250204	201800	190327460	9680	9680	9680	9680	0
49	20250204	201700	190327460	9680	9680	9680	9680	0
50	20250204	201600	190327460	9680	9680	9680	9680	0
51	20250204	201500	190327460	9680	9680	9680	9680	0
52	20250204	201400	190327460	9680	9680	9680	9680	0
53	20250204	201300	190327460	9680	9680	9680	9680	0
54	20250204	201200	190327460	9680	9680	9680	9680	0
55	20250204	201100	190327460	9680	9680	9680	9680	0
56	20250204	201000	190327460	9680	9680	9680	9680	0
57	20250204	200900	190327460	9680	9680	9680	9680	0
58	20250204	200800	190327460	9680	9680	9680	9680	0
59	20250204	200700	190327460	9680	9680	9680	9680	0
60	20250204	200600	190327460	9680	9680	9680	9680	0
61	20250204	200500	190327460	9680	9680	9680	9680	0
62	20250204	200400	190327460	9680	9680	9680	9680	186
63	20250204	200300	190327460	9680	9680	9680	9680	0
64	20250204	200200	190327460	9680	9680	9680	9680	0
65	20250204	200100	190327460	9680	9680	9680	9680	0
66	20250204	200000	190327460	9680	9680	9680	9680	0
67	20250204	195900	190327460	9680	9680	9680	9680	0
68	20250204	195800	190327460	9680	9680	9680	9680	0
69	20250204	195700	190327460	9680	9680	9680	9680	0
70	20250204	195600	190327460	9680	9680	9680	9680	0
71	20250204	195500	190327460	9680	9680	9680	9680	0
72	20250204	195400	190327460	9680	9680	9680	9680	0
73	20250204	195300	190327460	9680	9680	9680	9680	0
74	20250204	195200	190327460	9680	9680	9680	9680	0
75	20250204	195100	190327460	9680	9680	9680	9680	0
76	20250204	195000	190327460	9680	9680	9680	9680	0
77	20250204	194900	190327460	9680	9680	9680	9680	0
78	20250204	194800	190327460	9680	9680	9680	9680	0
79	20250204	194700	190327460	9680	9680	9680	9680	0
80	20250204	194600	190327460	9680	9680	9680	9680	0
81	20250204	194500	190327460	9680	9680	9680	9680	0
82	20250204	194400	190327460	9680	9680	9680	9680	0
83	20250204	194300	190327460	9680	9680	9680	9680	0
84	20250204	194200	190327460	9680	9680	9680	9680	0
85	20250204	194100	190327460	9680	9680	9680	9680	0
86	20250204	194000	190327460	9680	9680	9680	9680	0
87	20250204	193900	190327460	9680	9680	9680	9680	0
88	20250204	193800	190327460	9680	9680	9680	9680	0
89	20250204	193700	190327460	9680	9680	9680	9680	0
90	20250204	193600	190327460	9680	9680	9680	9680	0
91	20250204	193500	190327460	9680	9680	9680	9680	0
92	20250204	193400	190327460	9680	9680	9680	9680	186
93	20250204	193300	190327460	9680	9680	9680	9680	0
94	20250204	193200	190327460	9680	9680	9680	9680	0
95	20250204	193100	190327460	9680	9680	9680	9680	0
96	20250204	193000	190327460	9680	9680	9680	9680	0
97	20250204	192900	190327460	9680	9680	9680	9680	0
98	20250204	192800	190327460	9680	9680	9680	9680	0
99	20250204	192700	190327460	9680	9680	9680	9680	0
100	20250204	192600	190327460	9680	9680	9680	9680	0
101	20250204	192500	190327460	9680	9680	9680	9680	0
102	20250204	192400	190327460	9680	9680	9680	9680	0
103	20250204	192300	190327460	9680	9680	9680	9680	0
104	20250204	192200	190327460	9680	9680	9680	9680	0
105	20250204	192100	190327460	9680	9680	9680	9680	0
106	20250204	192000	190327460	9680	9680	9680	9680	0
107	20250204	191900	190327460	9680	9680	9680	9680	0
108	20250204	191800	190327460	9680	9680	9680	9680	0
109	20250204	191700	190327460	9680	9680	9680	9680	0
110	20250204	191600	190327460	9680	9680	9680	9680	0
111	20250204	191500	190327460	9680	9680	9680	9680	0
112	20250204	191400	190327460	9680	9680	9680	9680	0
113	20250204	191300	190327460	9680	9680	9680	9680	0
114	20250204	191200	190327460	9680	9680	9680	9680	0
115	20250204	191100	190327460	9680	9680	9680	9680	0
116	20250204	191000	190327460	9680	9680	9680	9680	0
117	20250204	190900	190327460	9680	9680	9680	9680	0
118	20250204	190800	190327460	9680	9680	9680	9680	0
119	20250204	190700	190327460	9680	9680	9680	9680	0
120	20250204	190600	190327460	9680	9680	9680	9680	0
121	20250204	190500	190327460	9680	9680	9680	9680	0
122	20250204	190400	190327460	9680	9680	9680	9680	186
123	20250204	190300	190327460	9680	9680	9680	9680	0
124	20250204	190200	190327460	9680	9680	9680	9680	0
125	20250204	190100	190327460	9680	9680	9680	9680	0
126	20250204	190000	190327460	9680	9680	9680	9680	0
127	20250204	185900	190327460	9680	9680	9680	9680	0
128	20250204	185800	190327460	9680	9680	9680	9680	0
129	20250204	185700	190327460	9680	9680	9680	9680	0
130	20250204	185600	190327460	9680	9680	9680	9680	0
131	20250204	185500	190327460	9680	9680	9680	9680	0
132	20250204	185400	190327460	9680	9680	9680	9680	0
133	20250204	185300	190327460	9680	9680	9680	9680	0
134	20250204	185200	190327460	9680	9680	9680	9680	0
135	20250204	185100	190327460	9680	9680	9680	9680	0
136	20250204	185000	190327460	9680	9680	9680	9680	0
137	20250204	184900	190327460	9680	9680	9680	9680	0
138	20250204	184800	190327460	9680	9680	9680	9680	0
139	20250204	184700	190327460	9680	9680	9680	9680	0
140	20250204	184600	190327460	9680	9680	9680	9680	0
141	20250204	184500	190327460	9680	9680	9680	9680	0
142	20250204	184400	190327460	9680	9680	9680	9680	0
143	20250204	184300	190327460	9680	9680	9680	9680	0
144	20250204	184200	190327460	9680	9680	9680	9680	0
145	20250204	184100	190327460	9680	9680	9680	9680	0
146	20250204	184000	190327460	9680	9680	9680	9680	0
147	20250204	183900	190327460	9680	9680	9680	9680	0
148	20250204	183800	190327460	9680	9680	9680	9680	0
149	20250204	183700	190327460	9680	9680	9680	9680	0
150	20250204	183600	190327460	9680	9680	9680	9680	0
151	20250204	183500	190327460	9680	9680	9680	9680	0
152	20250204	183400	190327460	9680	9680	9680	9680	186
153	20250204	183300	190327460	9680	9680	9680	9680	0
154	20250204	183200	190327460	9680	9680	9680	9680	0
155	20250204	183100	190327460	9680	9680	9680	9680	0
156	20250204	183000	190327460	9680	9680	9680	9680	0
157	20250204	182900	190327460	9680	9680	9680	9680	0
158	20250204	182800	190327460	9680	9680	9680	9680	0
159	20250204	182700	190327460	9680	9680	9680	9680	0
160	20250204	182600	190327460	9680	9680	9680	9680	0
161	20250204	182500	190327460	9680	9680	9680	9680	0
162	20250204	182400	190327460	9680	9680	9680	9680	0
163	20250204	182300	190327460	9680	9680	9680	9680	0
164	20250204	182200	190327460	9680	9680	9680	9680	0
165	20250204	182100	190327460	9680	9680	9680	9680	0
166	20250204	182000	190327460	9680	9680	9680	9680	0
167	20250204	181900	190327460	9680	9680	9680	9680	0
168	20250204	181800	190327460	9680	9680	9680	9680	0
169	20250204	181700	190327460	9680	9680	9680	9680	0
170	20250204	181600	190327460	9680	9680	9680	9680	0
171	20250204	181500	190327460	9680	9680	9680	9680	0
172	20250204	181400	190327460	9680	9680	9680	9680	0
173	20250204	181300	190327460	9680	9680	9680	9680	0
174	20250204	181200	190327460	9680	9680	9680	9680	0
175	20250204	181100	190327460	9680	9680	9680	9680	0
176	20250204	181000	190327460	9680	9680	9680	9680	0
177	20250204	180900	190327460	9680	9680	9680	9680	0
178	20250204	180800	190327460	9680	9680	9680	9680	0
179	20250204	180700	190327460	9680	9680	9680	9680	0
180	20250204	180600	190327460	9680	9680	9680	9680	0
181	20250204	180500	190327460	9680	9680	9680	9680	0
182	20250204	180400	190327460	9680	9680	9680	9680	186
183	20250204	180300	190327460	9680	9680	9680	9680	0
184	20250204	180200	190327460	9680	9680	9680	9680	0
185	20250204	180100	190327460	9680	9680	9680	9680	0
186	20250204	180000	190327460	9680	9680	9680	9680	0
187	20250204	175900	190327460	9680	9680	9680	9680	0
188	20250204	175800	190327460	9680	9680	9680	9680	0
189	20250204	175700	190327460	9680	9680	9680	9680	0
190	20250204	175600	190327460	9680	9680	9680	9680	0
191	20250204	175500	190327460	9680	9680	9680	9680	0
192	20250204	175400	190327460	9680	9680	9680	9680	0
193	20250204	175300	190327460	9680	9680	9680	9680	0
194	20250204	175200	190327460	9680	9680	9680	9680	0
195	20250204	175100	190327460	9680	9680	9680	9680	0
196	20250204	175000	190327460	9680	9680	9680	9680	0
197	20250204	174900	190327460	9680	9680	9680	9680	0
198	20250204	174800	190327460	9680	9680	9680	9680	0
199	20250204	174700	190327460	9680	9680	9680	9680	0
200	20250204	174600	190327460	9680	9680	9680	9680	0
201	20250204	174500	190327460	9680	9680	9680	9680	0
202	20250204	174400	190327460	9680	9680	9680	9680	0
203	20250204	174300	190327460	9680	9680	9680	9680	0
204	20250204	174200	190327460	9680	9680	9680	9680	0
205	20250204	174100	190327460	9680	9680	9680	9680	0
206	20250204	174000	190327460	9680	9680	9680	9680	0
207	20250204	173900	190327460	9680	9680	9680	9680	0
208	20250204	173800	190327460	9680	9680	9680	9680	0
209	20250204	173700	190327460	9680	9680	9680	9680	0
210	20250204	173600	190327460	9680	9680	9680	9680	0
211	20250204	173500	190327460	9680	9680	9680	9680	0
212	20250204	173400	190327460	9680	9680	9680	9680	186
213	20250204	173300	190327460	9680	9680	9680	9680	0
214	20250204	173200	190327460	9680	9680	9680	9680	0
215	20250204	173100	190327460	9680	9680	9680	9680	0
216	20250204	173000	190327460	9680	9680	9680	9680	0
217	20250204	172900	190327460	9680	9680	9680	9680	0
218	20250204	172800	190327460	9680	9680	9680	9680	0
219	20250204	172700	190327460	9680	9680	9680	9680	0
220	20250204	172600	190327460	9680	9680	9680	9680	0
221	20250204	172500	190327460	9680	9680	9680	9680	0
222	20250204	172400	190327460	9680	9680	9680	9680	0
223	20250204	172300	190327460	9680	9680	9680	9680	0
224	20250204	172200	190327460	9680	9680	9680	9680	0
225	20250204	172100	190327460	9680	9680	9680	9680	0
226	20250204	172000	190327460	9680	9680	9680	9680	0
227	20250204	171900	190327460	9680	9680	9680	9680	0
228	20250204	171800	190327460	9680	9680	9680	9680	0
229	20250204	171700	190327460	9680	9680	9680	9680	0
230	20250204	171600	190327460	9680	9680	9680	9680	0
231	20250204	171500	190327460	9680	9680	9680	9680	0
232	20250204	171400	190327460	9680	9680	9680	9680	0
233	20250204	171300	190327460	9680	9680	9680	9680	0
234	20250204	171200	190327460	9680	9680	9680	9680	0
235	20250204	171100	190327460	9680	9680	9680	9680	0
236	20250204	171000	190327460	9680	9680	9680	9680	0
237	20250204	170900	190327460	9680	9680	9680	9680	0
238	20250204	170800	190327460	9680	9680	9680	9680	0
239	20250204	170700	190327460	9680	9680	9680	9680	0
240	20250204	170600	190327460	9680	9680	9680	9680	0
241	20250204	170500	190327460	9680	9680	9680	9680	0
242	20250204	170400	190327460	9680	9680	9680	9680	186
243	20250204	170300	190327460	9680	9680	9680	9680	0
244	20250204	170200	190327460	9680	9680	9680	9680	0
245	20250204	170100	190327460	9680	9680	9680	9680	0
246	20250204	170000	190327460	9680	9680	9680	9680	0
247	20250204	165900	190327460	9680	9680	9680	9680	0
248	20250204	165800	190327460	9680	9680	9680	9680	0
249	20250204	165700	190327460	9680	9680	9680	9680	0
250	20250204	165600	190327460	9680	9680	9680	9680	0
251	20250204	165500	190327460	9680	9680	9680	9680	0
252	20250204	165400	190327460	9680	9680	9680	9680	0
253	20250204	165300	190327460	9680	9680	9680	9680	0
254	20250204	165200	190327460	9680	9680	9680	9680	0
255	20250204	165100	190327460	9680	9680	9680	9680	0
256	20250204	165000	190327460	9680	9680	9680	9680	0
257	20250204	164900	190327460	9680	9680	9680	9680	0
258	20250204	164800	190327460	9680	9680	9680	9680	0
259	20250204	164700	190327460	9680	9680	9680	9680	0
260	20250204	164600	190327460	9680	9680	9680	9680	0
261	20250204	164500	190327460	9680	9680	9680	9680	0
262	20250204	164400	190327460	9680	9680	9680	9680	0
263	20250204	164300	190327460	9680	9680	9680	9680	0
264	20250204	164200	190327460	9680	9680	9680	9680	0
265	20250204	164100	190327460	9680	9680	9680	9680	0
266	20250204	164000	190327460	9680	9680	9680	9680	0
267	20250204	163900	190327460	9680	9680	9680	9680	0
268	20250204	163800	190327460	9680	9680	9680	9680	0
269	20250204	163700	190327460	9680	9680	9680	9680	0
270	20250204	163600	190327460	9680	9680	9680	9680	0
271	20250204	163500	190327460	9680	9680	9680	9680	0
272	20250204	163400	190327460	9680	9680	9680	9680	186
273	20250204	163300	190327460	9680	9680	9680	9680	0
274	20250204	163200	190327460	9680	9680	9680	9680	0
275	20250204	163100	190327460	9680	9680	9680	9680	0
276	20250204	163000	190327460	9680	9680	9680	9680	0
277	20250204	162900	190327460	9680	9680	9680	9680	0
278	20250204	162800	190327460	9680	9680	9680	9680	0
279	20250204	162700	190327460	9680	9680	9680	9680	0
280	20250204	162600	190327460	9680	9680	9680	9680	0
281	20250204	162500	190327460	9680	9680	9680	9680	0
282	20250204	162400	190327460	9680	9680	9680	9680	0
283	20250204	162300	190327460	9680	9680	9680	9680	0
284	20250204	162200	190327460	9680	9680	9680	9680	0
285	20250204	162100	190327460	9680	9680	9680	9680	0
286	20250204	162000	190327460	9680	9680	9680	9680	0
287	20250204	161900	190327460	9680	9680	9680	9680	0
288	20250204	161800	190327460	9680	9680	9680	9680	0
289	20250204	161700	190327460	9680	9680	9680	9680	0
290	20250204	161600	190327460	9680	9680	9680	9680	0
291	20250204	161500	190327460	9680	9680	9680	9680	0
292	20250204	161400	190327460	9680	9680	9680	9680	0
293	20250204	161300	190327460	9680	9680	9680	9680	0
294	20250204	161200	190327460	9680	9680	9680	9680	0
295	20250204	161100	190327460	9680	9680	9680	9680	0
296	20250204	161000	190327460	9680	9680	9680	9680	0
297	20250204	160900	190327460	9680	9680	9680	9680	0
298	20250204	160800	190327460	9680	9680	9680	9680	0
299	20250204	160700	190327460	9680	9680	9680	9680	0
300	20250204	160600	190327460	9680	9680	9680	9680	0
301	20250204	160500	190327460	9680	9680	9680	9680	0
302	20250204	160400	190327460	9680	9680	9680	9680	186
303	20250204	160300	190327460	9680	9680	9680	9680	0
304	20250204	160200	190327460	9680	9680	9680	9680	0
305	20250204	160100	190327460	9680	9680	9680	9680	0
306	20250204	160000	190327460	9680	9680	9680	9680	0
307	20250204	155900	190327460	9680	9680	9680	9680	0
308	20250204	155800	190327460	9680	9680	9680	9680	0
309	20250204	155700	190327460	9680	9680	9680	9680	0
310	20250204	155600	190327460	9680	9680	9680	9680	0
311	20250204	155500	190327460	9680	9680	9680	9680	0
312	20250204	155400	190327460	9680	9680	9680	9680	0
313	20250204	155300	190327460	9680	9680	9680	9680	0
314	20250204	155200	190327460	9680	9680	9680	9680	0
315	20250204	155100	190327460	9680	9680	9680	9680	0
316	20250204	155000	190327460	9680	9680	9680	9680	0
317	20250204	154900	190327460	9680	9680	9680	9680	0
318	20250204	154800	190327460	9680	9680	9680	9680	0
319	20250204	154700	190327460	9680	9680	9680	9680	0
320	20250204	154600	190327460	9680	9680	9680	9680	0
321	20250204	154500	190327460	9680	9680	9680	9680	0
322	20250204	154400	190327460	9680	9680	9680	9680	0
323	20250204	154300	190327460	9680	9680	9680	9680	0
324	20250204	154200	190327460	9680	9680	9680	9680	0
325	20250204	154100	190327460	9680	9680	9680	9680	0
326	20250204	154000	190327460	9680	9680	9680	9680	0
327	20250204	153900	190327460	9680	9680	9680	9680	0
328	20250204	153800	190327460	9680	9680	9680	9680	0
329	20250204	153700	190327460	9680	9680	9680	9680	0
330	20250204	153600	190327460	9680	9680	9680	9680	0
331	20250204	153500	190327460	9680	9680	9680	9680	0
332	20250204	153400	190327460	9680	9680	9680	9680	186
333	20250204	153300	190327460	9680	9680	9680	9680	0
334	20250204	153200	190327460	9680	9680	9680	9680	0
335	20250204	153100	190327460	9680	9680	9680	9680	0
336	20250204	153000	190327460	9680	9680	9680	9680	186
337	20250204	152900	188526980	9680	9680	9680	9680	0
338	20250204	152800	188526980	9680	9680	9680	9680	0
339	20250204	152700	188526980	9680	9680	9680	9680	0
340	20250204	152600	188526980	9680	9680	9680	9680	0
341	20250204	152500	188526980	9680	9680	9680	9680	0
342	20250204	152400	188526980	9680	9680	9680	9680	0
343	20250204	152300	188526980	9680	9680	9680	9680	0
344	20250204	152200	188526980	9680	9680	9680	9680	0
345	20250204	152100	188526980	9680	9680	9680	9680	0
346	20250204	152000	188526980	9680	9680	9680	9680	0
347	20250204	151900	188526980	9680	9680	9680	9670	29
348	20250204	151800	188246350	9680	9650	9680	9650	238
349	20250204	151700	185948160	9630	9630	9630	9630	0
350	20250204	151600	185948160	9630	9630	9630	9630	9
351	20250204	151500	185861490	9630	9640	9640	9630	103
352	20250204	151400	184869570	9630	9640	9640	9610	15
353	20250204	151300	184725160	9640	9640	9640	9640	0
354	20250204	151200	184725160	9640	9640	9640	9640	0
355	20250204	151100	184725160	9640	9640	9650	9640	23
356	20250204	151000	184503420	9640	9640	9640	9640	23
357	20250204	150900	184281700	9650	9640	9650	9640	127
358	20250204	150800	183057400	9640	9610	9640	9610	291
359	20250204	150700	180254040	9600	9600	9600	9600	0
360	20250204	150600	180254040	9600	9600	9600	9600	63
361	20250204	150500	179649240	9610	9610	9610	9610	0
362	20250204	150400	179649240	9610	9600	9610	9600	71
363	20250204	150300	178967630	9600	9600	9600	9600	0
364	20250204	150200	178967630	9600	9600	9600	9600	0
365	20250204	150100	178967630	9600	9600	9600	9600	60
366	20250204	150000	178391630	9580	9580	9580	9580	1
367	20250204	145900	178382050	9600	9600	9600	9600	190
368	20250204	145800	176558050	9600	9600	9600	9600	0
369	20250204	145700	176558050	9600	9600	9600	9600	0
370	20250204	145600	176558050	9600	9600	9600	9600	200
371	20250204	145500	174638050	9570	9610	9610	9570	343
372	20250204	145400	171354220	9600	9600	9600	9600	28
373	20250204	145300	171085420	9560	9560	9560	9560	1
374	20250204	145200	171075860	9600	9600	9600	9600	1
375	20250204	145100	171066260	9590	9590	9590	9590	0
376	20250204	145000	171066260	9590	9590	9590	9590	389
377	20250204	144900	167335750	9590	9590	9590	9590	0
378	20250204	144800	167335750	9590	9590	9590	9590	1
379	20250204	144700	167326160	9590	9590	9590	9590	5
380	20250204	144600	167278210	9590	9590	9590	9590	1
381	20250204	144500	167268620	9590	9590	9590	9590	4
382	20250204	144400	167230260	9580	9580	9580	9580	0
383	20250204	144300	167230260	9580	9580	9580	9580	2
384	20250204	144200	167211100	9580	9580	9580	9580	13
385	20250204	144100	167086560	9590	9590	9590	9590	0
386	20250204	144000	167086560	9590	9590	9590	9590	0
387	20250204	143900	167086560	9590	9560	9590	9560	310
388	20250204	143800	164116690	9580	9580	9580	9580	0
389	20250204	143700	164116690	9580	9580	9580	9580	0
390	20250204	143600	164116690	9580	9580	9580	9580	3
391	20250204	143500	164087950	9570	9570	9570	9570	4
392	20250204	143400	164049670	9560	9560	9560	9560	0
393	20250204	143300	164049670	9560	9560	9560	9560	0
394	20250204	143200	164049670	9560	9560	9590	9560	4
395	20250204	143100	164011400	9550	9550	9550	9550	106
396	20250204	143000	162999100	9540	9500	9540	9500	5
397	20250204	142900	162951490	9510	9580	9590	9450	2131
398	20250204	142800	142705380	9620	9570	9620	9570	35
399	20250204	142700	142369680	9550	9550	9550	9550	0
400	20250204	142600	142369680	9550	9550	9550	9550	0
401	20250204	142500	142369680	9550	9550	9550	9550	1
402	20250204	142400	142360130	9550	9550	9550	9550	0
403	20250204	142300	142360130	9550	9570	9570	9550	95
404	20250204	142200	141452700	9580	9600	9600	9580	20
405	20250204	142100	141261080	9580	9570	9600	9570	16
406	20250204	142000	141107680	9550	9590	9590	9520	1405
407	20250204	141900	127670850	9600	9600	9600	9600	10
408	20250204	141800	127574850	9600	9600	9600	9600	11
409	20250204	141700	127469250	9600	9600	9600	9600	0
410	20250204	141600	127469250	9600	9600	9600	9600	10
411	20250204	141500	127373250	9630	9630	9630	9630	0
412	20250204	141400	127373250	9630	9630	9630	9630	7
413	20250204	141300	127305840	9590	9590	9590	9590	0
414	20250204	141200	127305840	9590	9590	9590	9590	0
415	20250204	141100	127305840	9590	9590	9590	9590	0
416	20250204	141000	127305840	9590	9590	9590	9590	1
417	20250204	140900	127296250	9600	9600	9600	9600	0
418	20250204	140800	127296250	9600	9600	9600	9600	0
419	20250204	140700	127296250	9600	9600	9600	9600	93
420	20250204	140600	126403450	9600	9600	9600	9600	3
421	20250204	140500	126374650	9630	9630	9630	9630	0
422	20250204	140400	126374650	9630	9630	9630	9630	181
423	20250204	140300	124631620	9630	9630	9630	9630	1
424	20250204	140200	124621990	9630	9630	9630	9630	333
425	20250204	140100	121415200	9630	9630	9630	9630	0
426	20250204	140000	121415200	9630	9630	9630	9630	0
427	20250204	135900	121415200	9630	9630	9630	9630	0
428	20250204	135800	121415200	9630	9630	9630	9630	0
429	20250204	135700	121415200	9630	9600	9630	9600	27
430	20250204	135600	121155700	9600	9600	9600	9600	1
431	20250204	135500	121146100	9600	9600	9600	9600	0
432	20250204	135400	121146100	9600	9600	9600	9600	0
433	20250204	135300	121146100	9600	9600	9600	9600	0
434	20250204	135200	121146100	9600	9600	9600	9600	0
435	20250204	135100	121146100	9600	9600	9600	9600	0
436	20250204	135000	121146100	9600	9600	9600	9600	0
437	20250204	134900	121146100	9600	9600	9600	9600	1
438	20250204	134800	121136500	9630	9630	9630	9630	0
439	20250204	134700	121136500	9630	9630	9630	9630	0
440	20250204	134600	121136500	9630	9630	9630	9630	1
441	20250204	134500	121126870	9600	9600	9600	9600	0
442	20250204	134400	121126870	9600	9600	9600	9600	0
443	20250204	134300	121126870	9600	9600	9600	9600	0
444	20250204	134200	121126870	9600	9600	9600	9600	1
445	20250204	134100	121117270	9600	9600	9600	9600	95
446	20250204	134000	120205270	9630	9620	9630	9620	2
447	20250204	133900	120186020	9630	9630	9630	9630	0
448	20250204	133800	120186020	9630	9630	9630	9630	0
449	20250204	133700	120186020	9630	9630	9630	9630	0
450	20250204	133600	120186020	9630	9610	9630	9610	39
451	20250204	133500	119811210	9610	9610	9610	9610	1
452	20250204	133400	119801600	9610	9610	9610	9610	0
453	20250204	133300	119801600	9610	9610	9610	9610	0
454	20250204	133200	119801600	9610	9610	9610	9610	0
455	20250204	133100	119801600	9610	9610	9610	9610	0
456	20250204	133000	119801600	9610	9610	9610	9610	0
457	20250204	132900	119801600	9610	9610	9610	9610	0
458	20250204	132800	119801600	9610	9610	9610	9610	1
459	20250204	132700	119791990	9630	9630	9630	9630	3
460	20250204	132600	119763100	9630	9630	9630	9630	1
461	20250204	132500	119753470	9620	9620	9620	9620	1
462	20250204	132400	119743850	9630	9620	9630	9620	11
463	20250204	132300	119638020	9600	9600	9600	9600	10
464	20250204	132200	119542020	9600	9600	9600	9600	0
465	20250204	132100	119542020	9600	9600	9600	9600	0
466	20250204	132000	119542020	9600	9600	9600	9600	1
467	20250204	131900	119532420	9620	9620	9620	9620	2
468	20250204	131800	119513180	9620	9620	9620	9620	0
469	20250204	131700	119513180	9620	9620	9620	9620	0
470	20250204	131600	119513180	9620	9620	9620	9620	0
471	20250204	131500	119513180	9620	9620	9620	9620	0
472	20250204	131400	119513180	9620	9620	9620	9620	2
473	20250204	131300	119493940	9630	9630	9630	9630	0
474	20250204	131200	119493940	9630	9630	9630	9620	41
475	20250204	131100	119099120	9630	9630	9630	9630	1
476	20250204	131000	119089490	9650	9650	9650	9650	0
477	20250204	130900	119089490	9650	9650	9650	9650	2
478	20250204	130800	119070190	9640	9640	9640	9640	4
479	20250204	130700	119031630	9640	9640	9640	9640	3
480	20250204	130600	119002710	9640	9640	9640	9640	0
481	20250204	130500	119002710	9640	9640	9640	9640	22
482	20250204	130400	118790630	9650	9650	9650	9650	0
483	20250204	130300	118790630	9650	9650	9650	9650	55
484	20250204	130200	118259880	9650	9640	9650	9640	26
485	20250204	130100	118009230	9640	9640	9640	9640	50
486	20250204	130000	117527230	9650	9650	9650	9650	13
487	20250204	125900	117401780	9640	9640	9640	9640	0
488	20250204	125800	117401780	9640	9640	9640	9640	0
489	20250204	125700	117401780	9640	9640	9640	9640	5
490	20250204	125600	117353580	9640	9640	9640	9640	1
491	20250204	125500	117343940	9640	9650	9650	9640	37
492	20250204	125400	116987220	9650	9650	9650	9650	1
493	20250204	125300	116977570	9650	9650	9650	9650	63
494	20250204	125200	116369620	9660	9660	9660	9660	1
495	20250204	125100	116359960	9660	9660	9660	9660	0
496	20250204	125000	116359960	9660	9660	9660	9660	1
497	20250204	124900	116350300	9660	9660	9660	9660	37
498	20250204	124800	115992880	9660	9660	9660	9660	1
499	20250204	124700	115983220	9650	9650	9650	9650	1
500	20250204	124600	115973570	9650	9650	9650	9650	226
501	20250204	124500	113792670	9650	9640	9650	9640	300
502	20250204	124400	110897730	9640	9620	9640	9620	24
503	20250204	124300	110666410	9600	9600	9600	9600	0
504	20250204	124200	110666410	9600	9630	9630	9600	137
505	20250204	124100	109350210	9630	9620	9630	9620	17
506	20250204	124000	109186570	9600	9600	9600	9600	0
507	20250204	123900	109186570	9600	9600	9600	9600	50
508	20250204	123800	108706570	9600	9600	9600	9600	0
509	20250204	123700	108706570	9600	9600	9600	9600	0
510	20250204	123600	108706570	9600	9600	9600	9600	0
511	20250204	123500	108706570	9600	9600	9600	9600	1
512	20250204	123400	108696970	9600	9600	9600	9600	0
513	20250204	123300	108696970	9600	9600	9600	9600	0
514	20250204	123200	108696970	9600	9600	9600	9600	0
515	20250204	123100	108696970	9600	9600	9600	9600	0
516	20250204	123000	108696970	9600	9600	9600	9600	0
517	20250204	122900	108696970	9600	9600	9600	9600	0
518	20250204	122800	108696970	9600	9600	9600	9600	0
519	20250204	122700	108696970	9600	9600	9600	9600	0
520	20250204	122600	108696970	9600	9600	9600	9600	0
521	20250204	122500	108696970	9600	9600	9600	9600	1
522	20250204	122400	108687370	9600	9600	9600	9600	0
523	20250204	122300	108687370	9600	9600	9600	9600	4
524	20250204	122200	108648970	9620	9620	9620	9620	1
525	20250204	122100	108639350	9620	9620	9620	9620	0
526	20250204	122000	108639350	9620	9620	9620	9620	5
527	20250204	121900	108591250	9620	9620	9620	9620	1
528	20250204	121800	108581630	9600	9600	9600	9600	0
529	20250204	121700	108581630	9600	9600	9600	9600	0
530	20250204	121600	108581630	9600	9600	9600	9600	1
531	20250204	121500	108572030	9620	9620	9620	9620	0
532	20250204	121400	108572030	9620	9600	9620	9600	7
533	20250204	121300	108504810	9600	9600	9600	9600	1
534	20250204	121200	108495210	9600	9600	9600	9600	0
535	20250204	121100	108495210	9600	9600	9600	9600	0
536	20250204	121000	108495210	9600	9600	9600	9600	0
537	20250204	120900	108495210	9600	9600	9600	9600	0
538	20250204	120800	108495210	9600	9600	9600	9600	0
539	20250204	120700	108495210	9600	9600	9600	9600	1
540	20250204	120600	108485610	9600	9600	9600	9600	0
541	20250204	120500	108485610	9600	9600	9600	9600	0
542	20250204	120400	108485610	9600	9600	9600	9600	0
543	20250204	120300	108485610	9600	9600	9600	9600	0
544	20250204	120200	108485610	9600	9600	9600	9600	0
545	20250204	120100	108485610	9600	9600	9600	9600	0
546	20250204	120000	108485610	9600	9600	9600	9600	0
547	20250204	115900	108485610	9600	9600	9600	9600	0
548	20250204	115800	108485610	9600	9600	9600	9600	1
549	20250204	115700	108476010	9590	9590	9590	9590	0
550	20250204	115600	108476010	9590	9590	9590	9590	0
551	20250204	115500	108476010	9590	9590	9590	9590	0
552	20250204	115400	108476010	9590	9590	9590	9590	0
553	20250204	115300	108476010	9590	9590	9590	9590	0
554	20250204	115200	108476010	9590	9590	9590	9590	50
555	20250204	115100	107996510	9590	9590	9590	9590	0
556	20250204	115000	107996510	9590	9590	9590	9590	1
557	20250204	114900	107986920	9600	9600	9600	9600	572
558	20250204	114800	102495720	9600	9600	9600	9600	0
559	20250204	114700	102495720	9600	9600	9600	9600	0
560	20250204	114600	102495720	9600	9600	9600	9600	40
561	20250204	114500	102111720	9600	9600	9600	9600	12
562	20250204	114400	101996520	9630	9620	9630	9620	5
563	20250204	114300	101948380	9630	9600	9630	9600	102
564	20250204	114200	100969130	9600	9600	9600	9600	1
565	20250204	114100	100959530	9600	9600	9600	9600	1
566	20250204	114000	100949930	9630	9630	9630	9630	0
567	20250204	113900	100949930	9630	9630	9630	9630	0
568	20250204	113800	100949930	9630	9630	9630	9630	0
569	20250204	113700	100949930	9630	9630	9630	9630	0
570	20250204	113600	100949930	9630	9630	9630	9630	0
571	20250204	113500	100949930	9630	9630	9630	9630	0
572	20250204	113400	100949930	9630	9630	9630	9630	0
573	20250204	113300	100949930	9630	9630	9630	9630	1
574	20250204	113200	100940300	9610	9630	9640	9610	8
575	20250204	113100	100863330	9610	9630	9640	9610	12
576	20250204	113000	100747880	9610	9600	9640	9600	287
577	20250204	112900	97987320	9580	9570	9600	9570	403
578	20250204	112800	94130560	9600	9600	9600	9600	0
579	20250204	112700	94130560	9600	9600	9600	9600	20
580	20250204	112600	93938560	9600	9600	9600	9600	112
581	20250204	112500	92863360	9600	9600	9600	9600	0
582	20250204	112400	92863360	9600	9600	9600	9600	1
583	20250204	112300	92853760	9620	9620	9620	9620	11
584	20250204	112200	92747940	9620	9620	9620	9620	0
585	20250204	112100	92747940	9620	9620	9620	9620	1
586	20250204	112000	92738320	9620	9620	9620	9620	1
587	20250204	111900	92728700	9620	9620	9620	9620	13
588	20250204	111800	92603640	9620	9610	9620	9600	410
589	20250204	111700	88667290	9600	9600	9600	9600	6
590	20250204	111600	88609690	9600	9600	9600	9600	0
591	20250204	111500	88609690	9600	9610	9610	9600	600
592	20250204	111400	82848600	9650	9630	9650	9630	5
593	20250204	111300	82800430	9630	9630	9630	9630	0
594	20250204	111200	82800430	9630	9630	9630	9630	0
595	20250204	111100	82800430	9630	9630	9630	9630	0
596	20250204	111000	82800430	9630	9630	9630	9630	0
597	20250204	110900	82800430	9630	9620	9630	9620	254
598	20250204	110800	80356940	9620	9620	9620	9620	0
599	20250204	110700	80356940	9620	9620	9620	9620	0
600	20250204	110600	80356940	9620	9600	9620	9600	3
601	20250204	110500	80328100	9630	9630	9630	9630	0
602	20250204	110400	80328100	9630	9630	9630	9630	0
603	20250204	110300	80328100	9630	9630	9630	9630	0
604	20250204	110200	80328100	9630	9630	9630	9630	0
605	20250204	110100	80328100	9630	9630	9630	9630	0
606	20250204	110000	80328100	9630	9630	9630	9630	0
607	20250204	105900	80328100	9630	9630	9630	9630	0
608	20250204	105800	80328100	9630	9630	9630	9630	0
609	20250204	105700	80328100	9630	9630	9630	9630	0
610	20250204	105600	80328100	9630	9630	9630	9630	0
611	20250204	105500	80328100	9630	9630	9630	9630	0
612	20250204	105400	80328100	9630	9630	9630	9630	0
613	20250204	105300	80328100	9630	9630	9630	9630	0
614	20250204	105200	80328100	9630	9630	9630	9630	0
615	20250204	105100	80328100	9630	9630	9630	9630	1
616	20250204	105000	80318470	9630	9620	9630	9620	50
617	20250204	104900	79836990	9630	9630	9630	9630	0
618	20250204	104800	79836990	9630	9630	9630	9630	0
619	20250204	104700	79836990	9630	9630	9630	9630	0
620	20250204	104600	79836990	9630	9620	9630	9620	51
621	20250204	104500	79345870	9630	9630	9630	9630	0
622	20250204	104400	79345870	9630	9630	9630	9630	0
623	20250204	104300	79345870	9630	9630	9630	9620	22
624	20250204	104200	79134020	9660	9620	9660	9620	3
625	20250204	104100	79105120	9630	9630	9630	9630	0
626	20250204	104000	79105120	9630	9630	9630	9630	0
627	20250204	103900	79105120	9630	9660	9660	9570	305
628	20250204	103800	76179580	9610	9650	9670	9610	578
629	20250204	103700	70607190	9660	9660	9660	9660	5
630	20250204	103600	70558890	9680	9680	9680	9680	0
631	20250204	103500	70558890	9680	9680	9680	9680	3
632	20250204	103400	70529850	9680	9680	9680	9680	0
633	20250204	103300	70529850	9680	9680	9680	9680	0
634	20250204	103200	70529850	9680	9680	9680	9680	0
635	20250204	103100	70529850	9680	9680	9680	9680	0
636	20250204	103000	70529850	9680	9680	9680	9680	0
637	20250204	102900	70529850	9680	9680	9680	9680	0
638	20250204	102800	70529850	9680	9680	9680	9680	1
639	20250204	102700	70520170	9660	9660	9660	9660	0
640	20250204	102600	70520170	9660	9660	9660	9660	5
641	20250204	102500	70471870	9670	9670	9670	9670	0
642	20250204	102400	70471870	9670	9670	9670	9670	403
643	20250204	102300	66574860	9690	9690	9690	9690	0
644	20250204	102200	66574860	9690	9680	9690	9680	16
645	20250204	102100	66419970	9680	9680	9680	9680	84
646	20250204	102000	65606850	9690	9690	9690	9690	5
647	20250204	101900	65558400	9680	9680	9680	9680	0
648	20250204	101800	65558400	9680	9680	9680	9680	93
649	20250204	101700	64658160	9670	9670	9670	9670	0
650	20250204	101600	64658160	9670	9670	9670	9670	0
651	20250204	101500	64658160	9670	9670	9680	9670	82
652	20250204	101400	63864720	9670	9670	9670	9670	30
653	20250204	101300	63574620	9670	9670	9670	9670	0
654	20250204	101200	63574620	9670	9670	9670	9670	150
655	20250204	101100	62124120	9670	9670	9670	9670	0
656	20250204	101000	62124120	9670	9670	9670	9670	1
657	20250204	100900	62114450	9660	9660	9660	9660	0
658	20250204	100800	62114450	9660	9660	9660	9660	0
659	20250204	100700	62114450	9660	9660	9660	9660	220
660	20250204	100600	59989250	9650	9650	9650	9650	71
661	20250204	100500	59304100	9650	9650	9650	9650	0
662	20250204	100400	59304100	9650	9650	9650	9650	1
663	20250204	100300	59294450	9620	9620	9620	9620	131
664	20250204	100200	58034230	9620	9620	9620	9620	19
665	20250204	100100	57851450	9620	9620	9620	9620	0
666	20250204	100000	57851450	9620	9620	9620	9620	3
667	20250204	095900	57822590	9620	9620	9620	9620	1
668	20250204	095800	57812970	9610	9610	9610	9610	0
669	20250204	095700	57812970	9610	9610	9610	9610	3
670	20250204	095600	57784140	9600	9600	9600	9600	0
671	20250204	095500	57784140	9600	9600	9600	9600	0
672	20250204	095400	57784140	9600	9600	9600	9600	0
673	20250204	095300	57784140	9600	9600	9600	9600	400
674	20250204	095200	53944140	9620	9600	9620	9600	352
675	20250204	095100	50561900	9600	9600	9600	9600	0
676	20250204	095000	50561900	9600	9600	9600	9600	0
677	20250204	094900	50561900	9600	9600	9600	9600	0
678	20250204	094800	50561900	9600	9600	9600	9600	317
679	20250204	094700	47518700	9600	9600	9600	9600	10
680	20250204	094600	47422700	9610	9590	9610	9590	369
681	20250204	094500	43880590	9590	9580	9600	9580	17
682	20250204	094400	43717630	9580	9560	9580	9530	301
683	20250204	094300	40848380	9530	9590	9590	9530	86
684	20250204	094200	40027380	9570	9570	9570	9570	20
685	20250204	094100	39835980	9590	9590	9590	9590	0
686	20250204	094000	39835980	9590	9590	9590	9590	0
687	20250204	093900	39835980	9590	9590	9600	9590	3
688	20250204	093800	39807200	9590	9590	9620	9590	6
689	20250204	093700	39749630	9590	9590	9610	9580	79
690	20250204	093600	38991570	9590	9590	9620	9590	7
691	20250204	093500	38924380	9590	9600	9600	9540	57
692	20250204	093400	38379900	9620	9620	9620	9620	0
693	20250204	093300	38379900	9620	9620	9620	9620	0
694	20250204	093200	38379900	9620	9620	9620	9620	1
695	20250204	093100	38370280	9600	9650	9660	9600	1038
696	20250204	093000	28353530	9650	9650	9650	9650	10
697	20250204	092900	28257030	9650	9650	9660	9650	210
698	20250204	092800	26230100	9650	9650	9650	9650	1
699	20250204	092700	26220450	9650	9630	9650	9630	177
700	20250204	092600	24514790	9620	9620	9620	9620	2
701	20250204	092500	24495550	9620	9570	9620	9570	398
702	20250204	092400	20673200	9540	9540	9540	9540	500
703	20250204	092300	15903200	9540	9540	9540	9540	0
704	20250204	092200	15903200	9540	9540	9540	9540	19
705	20250204	092100	15721940	9560	9560	9560	9560	3
706	20250204	092000	15693260	9550	9550	9550	9550	38
707	20250204	091900	15330360	9570	9570	9570	9570	15
708	20250204	091800	15186810	9570	9570	9570	9570	16
709	20250204	091700	15033690	9600	9600	9600	9600	1
710	20250204	091600	15024090	9600	9590	9600	9570	5
711	20250204	091500	14976140	9570	9590	9590	9570	19
712	20250204	091400	14794220	9540	9550	9550	9540	100
713	20250204	091300	13840190	9570	9570	9590	9570	62
714	20250204	091200	13246260	9530	9530	9530	9530	0
715	20250204	091100	13246260	9530	9530	9530	9530	7
716	20250204	091000	13179550	9550	9550	9550	9550	201
717	20250204	090900	11260000	9560	9550	9560	9520	17
718	20250204	090800	11097540	9550	9500	9550	9500	179
719	20250204	090700	9390280	9440	9440	9440	9440	50
720	20250204	090600	8918280	9440	9440	9440	9440	0
721	20250204	090500	8918280	9440	9500	9500	9440	250
722	20250204	090400	6550810	9470	9470	9470	9470	150
723	20250204	090300	5130310	9500	9500	9500	9500	240
724	20250204	090200	2850310	9500	9500	9500	9500	9
725	20250204	090100	2764810	9500	9500	9500	9480	270
726	20250204	090000	200130	9530	9530	9530	9530	21