KissMeData/322180/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210700	413080800	5420	5420	5420	5420	2286
3	20250204	210600	413080800	5420	5420	5420	5420	0
4	20250204	210500	413080800	5420	5420	5420	5420	0
5	20250204	210400	413080800	5420	5420	5420	5420	0
6	20250204	210300	413080800	5420	5420	5420	5420	0
7	20250204	210200	413080800	5420	5420	5420	5420	0
8	20250204	210100	413080800	5420	5420	5420	5420	0
9	20250204	210000	413080800	5420	5420	5420	5420	0
10	20250204	205900	413080800	5420	5420	5420	5420	0
11	20250204	205800	413080800	5420	5420	5420	5420	0
12	20250204	205700	413080800	5420	5420	5420	5420	0
13	20250204	205600	413080800	5420	5420	5420	5420	0
14	20250204	205500	413080800	5420	5420	5420	5420	0
15	20250204	205400	413080800	5420	5420	5420	5420	0
16	20250204	205300	413080800	5420	5420	5420	5420	0
17	20250204	205200	413080800	5420	5420	5420	5420	0
18	20250204	205100	413080800	5420	5420	5420	5420	0
19	20250204	205000	413080800	5420	5420	5420	5420	0
20	20250204	204900	413080800	5420	5420	5420	5420	0
21	20250204	204800	413080800	5420	5420	5420	5420	0
22	20250204	204700	413080800	5420	5420	5420	5420	0
23	20250204	204600	413080800	5420	5420	5420	5420	0
24	20250204	204500	413080800	5420	5420	5420	5420	0
25	20250204	204400	413080800	5420	5420	5420	5420	0
26	20250204	204300	413080800	5420	5420	5420	5420	0
27	20250204	204200	413080800	5420	5420	5420	5420	0
28	20250204	204100	413080800	5420	5420	5420	5420	0
29	20250204	204000	413080800	5420	5420	5420	5420	0
30	20250204	203900	413080800	5420	5420	5420	5420	0
31	20250204	203800	413080800	5420	5420	5420	5420	0
32	20250204	203700	413080800	5420	5420	5420	5420	2286
33	20250204	203600	413080800	5420	5420	5420	5420	0
34	20250204	203500	413080800	5420	5420	5420	5420	0
35	20250204	203400	413080800	5420	5420	5420	5420	0
36	20250204	203300	413080800	5420	5420	5420	5420	0
37	20250204	203200	413080800	5420	5420	5420	5420	0
38	20250204	203100	413080800	5420	5420	5420	5420	0
39	20250204	203000	413080800	5420	5420	5420	5420	0
40	20250204	202900	413080800	5420	5420	5420	5420	0
41	20250204	202800	413080800	5420	5420	5420	5420	0
42	20250204	202700	413080800	5420	5420	5420	5420	0
43	20250204	202600	413080800	5420	5420	5420	5420	0
44	20250204	202500	413080800	5420	5420	5420	5420	0
45	20250204	202400	413080800	5420	5420	5420	5420	0
46	20250204	202300	413080800	5420	5420	5420	5420	0
47	20250204	202200	413080800	5420	5420	5420	5420	0
48	20250204	202100	413080800	5420	5420	5420	5420	0
49	20250204	202000	413080800	5420	5420	5420	5420	0
50	20250204	201900	413080800	5420	5420	5420	5420	0
51	20250204	201800	413080800	5420	5420	5420	5420	0
52	20250204	201700	413080800	5420	5420	5420	5420	0
53	20250204	201600	413080800	5420	5420	5420	5420	0
54	20250204	201500	413080800	5420	5420	5420	5420	0
55	20250204	201400	413080800	5420	5420	5420	5420	0
56	20250204	201300	413080800	5420	5420	5420	5420	0
57	20250204	201200	413080800	5420	5420	5420	5420	0
58	20250204	201100	413080800	5420	5420	5420	5420	0
59	20250204	201000	413080800	5420	5420	5420	5420	0
60	20250204	200900	413080800	5420	5420	5420	5420	0
61	20250204	200800	413080800	5420	5420	5420	5420	0
62	20250204	200700	413080800	5420	5420	5420	5420	2286
63	20250204	200600	413080800	5420	5420	5420	5420	0
64	20250204	200500	413080800	5420	5420	5420	5420	0
65	20250204	200400	413080800	5420	5420	5420	5420	0
66	20250204	200300	413080800	5420	5420	5420	5420	0
67	20250204	200200	413080800	5420	5420	5420	5420	0
68	20250204	200100	413080800	5420	5420	5420	5420	0
69	20250204	200000	413080800	5420	5420	5420	5420	0
70	20250204	195900	413080800	5420	5420	5420	5420	0
71	20250204	195800	413080800	5420	5420	5420	5420	0
72	20250204	195700	413080800	5420	5420	5420	5420	0
73	20250204	195600	413080800	5420	5420	5420	5420	0
74	20250204	195500	413080800	5420	5420	5420	5420	0
75	20250204	195400	413080800	5420	5420	5420	5420	0
76	20250204	195300	413080800	5420	5420	5420	5420	0
77	20250204	195200	413080800	5420	5420	5420	5420	0
78	20250204	195100	413080800	5420	5420	5420	5420	0
79	20250204	195000	413080800	5420	5420	5420	5420	0
80	20250204	194900	413080800	5420	5420	5420	5420	0
81	20250204	194800	413080800	5420	5420	5420	5420	0
82	20250204	194700	413080800	5420	5420	5420	5420	0
83	20250204	194600	413080800	5420	5420	5420	5420	0
84	20250204	194500	413080800	5420	5420	5420	5420	0
85	20250204	194400	413080800	5420	5420	5420	5420	0
86	20250204	194300	413080800	5420	5420	5420	5420	0
87	20250204	194200	413080800	5420	5420	5420	5420	0
88	20250204	194100	413080800	5420	5420	5420	5420	0
89	20250204	194000	413080800	5420	5420	5420	5420	0
90	20250204	193900	413080800	5420	5420	5420	5420	0
91	20250204	193800	413080800	5420	5420	5420	5420	0
92	20250204	193700	413080800	5420	5420	5420	5420	2286
93	20250204	193600	413080800	5420	5420	5420	5420	0
94	20250204	193500	413080800	5420	5420	5420	5420	0
95	20250204	193400	413080800	5420	5420	5420	5420	0
96	20250204	193300	413080800	5420	5420	5420	5420	0
97	20250204	193200	413080800	5420	5420	5420	5420	0
98	20250204	193100	413080800	5420	5420	5420	5420	0
99	20250204	193000	413080800	5420	5420	5420	5420	0
100	20250204	192900	413080800	5420	5420	5420	5420	0
101	20250204	192800	413080800	5420	5420	5420	5420	0
102	20250204	192700	413080800	5420	5420	5420	5420	0
103	20250204	192600	413080800	5420	5420	5420	5420	0
104	20250204	192500	413080800	5420	5420	5420	5420	0
105	20250204	192400	413080800	5420	5420	5420	5420	0
106	20250204	192300	413080800	5420	5420	5420	5420	0
107	20250204	192200	413080800	5420	5420	5420	5420	0
108	20250204	192100	413080800	5420	5420	5420	5420	0
109	20250204	192000	413080800	5420	5420	5420	5420	0
110	20250204	191900	413080800	5420	5420	5420	5420	0
111	20250204	191800	413080800	5420	5420	5420	5420	0
112	20250204	191700	413080800	5420	5420	5420	5420	0
113	20250204	191600	413080800	5420	5420	5420	5420	0
114	20250204	191500	413080800	5420	5420	5420	5420	0
115	20250204	191400	413080800	5420	5420	5420	5420	0
116	20250204	191300	413080800	5420	5420	5420	5420	0
117	20250204	191200	413080800	5420	5420	5420	5420	0
118	20250204	191100	413080800	5420	5420	5420	5420	0
119	20250204	191000	413080800	5420	5420	5420	5420	0
120	20250204	190900	413080800	5420	5420	5420	5420	0
121	20250204	190800	413080800	5420	5420	5420	5420	0
122	20250204	190700	413080800	5420	5420	5420	5420	2286
123	20250204	190600	413080800	5420	5420	5420	5420	0
124	20250204	190500	413080800	5420	5420	5420	5420	0
125	20250204	190400	413080800	5420	5420	5420	5420	0
126	20250204	190300	413080800	5420	5420	5420	5420	0
127	20250204	190200	413080800	5420	5420	5420	5420	0
128	20250204	190100	413080800	5420	5420	5420	5420	0
129	20250204	190000	413080800	5420	5420	5420	5420	0
130	20250204	185900	413080800	5420	5420	5420	5420	0
131	20250204	185800	413080800	5420	5420	5420	5420	0
132	20250204	185700	413080800	5420	5420	5420	5420	0
133	20250204	185600	413080800	5420	5420	5420	5420	0
134	20250204	185500	413080800	5420	5420	5420	5420	0
135	20250204	185400	413080800	5420	5420	5420	5420	0
136	20250204	185300	413080800	5420	5420	5420	5420	0
137	20250204	185200	413080800	5420	5420	5420	5420	0
138	20250204	185100	413080800	5420	5420	5420	5420	0
139	20250204	185000	413080800	5420	5420	5420	5420	0
140	20250204	184900	413080800	5420	5420	5420	5420	0
141	20250204	184800	413080800	5420	5420	5420	5420	0
142	20250204	184700	413080800	5420	5420	5420	5420	0
143	20250204	184600	413080800	5420	5420	5420	5420	0
144	20250204	184500	413080800	5420	5420	5420	5420	0
145	20250204	184400	413080800	5420	5420	5420	5420	0
146	20250204	184300	413080800	5420	5420	5420	5420	0
147	20250204	184200	413080800	5420	5420	5420	5420	0
148	20250204	184100	413080800	5420	5420	5420	5420	0
149	20250204	184000	413080800	5420	5420	5420	5420	0
150	20250204	183900	413080800	5420	5420	5420	5420	0
151	20250204	183800	413080800	5420	5420	5420	5420	0
152	20250204	183700	413080800	5420	5420	5420	5420	2286
153	20250204	183600	413080800	5420	5420	5420	5420	0
154	20250204	183500	413080800	5420	5420	5420	5420	0
155	20250204	183400	413080800	5420	5420	5420	5420	0
156	20250204	183300	413080800	5420	5420	5420	5420	0
157	20250204	183200	413080800	5420	5420	5420	5420	0
158	20250204	183100	413080800	5420	5420	5420	5420	0
159	20250204	183000	413080800	5420	5420	5420	5420	0
160	20250204	182900	413080800	5420	5420	5420	5420	0
161	20250204	182800	413080800	5420	5420	5420	5420	0
162	20250204	182700	413080800	5420	5420	5420	5420	0
163	20250204	182600	413080800	5420	5420	5420	5420	0
164	20250204	182500	413080800	5420	5420	5420	5420	0
165	20250204	182400	413080800	5420	5420	5420	5420	0
166	20250204	182300	413080800	5420	5420	5420	5420	0
167	20250204	182200	413080800	5420	5420	5420	5420	0
168	20250204	182100	413080800	5420	5420	5420	5420	0
169	20250204	182000	413080800	5420	5420	5420	5420	0
170	20250204	181900	413080800	5420	5420	5420	5420	0
171	20250204	181800	413080800	5420	5420	5420	5420	0
172	20250204	181700	413080800	5420	5420	5420	5420	0
173	20250204	181600	413080800	5420	5420	5420	5420	0
174	20250204	181500	413080800	5420	5420	5420	5420	0
175	20250204	181400	413080800	5420	5420	5420	5420	0
176	20250204	181300	413080800	5420	5420	5420	5420	0
177	20250204	181200	413080800	5420	5420	5420	5420	0
178	20250204	181100	413080800	5420	5420	5420	5420	0
179	20250204	181000	413080800	5420	5420	5420	5420	0
180	20250204	180900	413080800	5420	5420	5420	5420	0
181	20250204	180800	413080800	5420	5420	5420	5420	0
182	20250204	180700	413080800	5420	5420	5420	5420	2286
183	20250204	180600	413080800	5420	5420	5420	5420	0
184	20250204	180500	413080800	5420	5420	5420	5420	0
185	20250204	180400	413080800	5420	5420	5420	5420	0
186	20250204	180300	413080800	5420	5420	5420	5420	0
187	20250204	180200	413080800	5420	5420	5420	5420	0
188	20250204	180100	413080800	5420	5420	5420	5420	0
189	20250204	180000	413080800	5420	5420	5420	5420	0
190	20250204	175900	413080800	5420	5420	5420	5420	0
191	20250204	175800	413080800	5420	5420	5420	5420	0
192	20250204	175700	413080800	5420	5420	5420	5420	0
193	20250204	175600	413080800	5420	5420	5420	5420	0
194	20250204	175500	413080800	5420	5420	5420	5420	0
195	20250204	175400	413080800	5420	5420	5420	5420	0
196	20250204	175300	413080800	5420	5420	5420	5420	0
197	20250204	175200	413080800	5420	5420	5420	5420	0
198	20250204	175100	413080800	5420	5420	5420	5420	0
199	20250204	175000	413080800	5420	5420	5420	5420	0
200	20250204	174900	413080800	5420	5420	5420	5420	0
201	20250204	174800	413080800	5420	5420	5420	5420	0
202	20250204	174700	413080800	5420	5420	5420	5420	0
203	20250204	174600	413080800	5420	5420	5420	5420	0
204	20250204	174500	413080800	5420	5420	5420	5420	0
205	20250204	174400	413080800	5420	5420	5420	5420	0
206	20250204	174300	413080800	5420	5420	5420	5420	0
207	20250204	174200	413080800	5420	5420	5420	5420	0
208	20250204	174100	413080800	5420	5420	5420	5420	0
209	20250204	174000	413080800	5420	5420	5420	5420	0
210	20250204	173900	413080800	5420	5420	5420	5420	0
211	20250204	173800	413080800	5420	5420	5420	5420	0
212	20250204	173700	413080800	5420	5420	5420	5420	2286
213	20250204	173600	413080800	5420	5420	5420	5420	0
214	20250204	173500	413080800	5420	5420	5420	5420	0
215	20250204	173400	413080800	5420	5420	5420	5420	0
216	20250204	173300	413080800	5420	5420	5420	5420	0
217	20250204	173200	413080800	5420	5420	5420	5420	0
218	20250204	173100	413080800	5420	5420	5420	5420	0
219	20250204	173000	413080800	5420	5420	5420	5420	0
220	20250204	172900	413080800	5420	5420	5420	5420	0
221	20250204	172800	413080800	5420	5420	5420	5420	0
222	20250204	172700	413080800	5420	5420	5420	5420	0
223	20250204	172600	413080800	5420	5420	5420	5420	0
224	20250204	172500	413080800	5420	5420	5420	5420	0
225	20250204	172400	413080800	5420	5420	5420	5420	0
226	20250204	172300	413080800	5420	5420	5420	5420	0
227	20250204	172200	413080800	5420	5420	5420	5420	0
228	20250204	172100	413080800	5420	5420	5420	5420	0
229	20250204	172000	413080800	5420	5420	5420	5420	0
230	20250204	171900	413080800	5420	5420	5420	5420	0
231	20250204	171800	413080800	5420	5420	5420	5420	0
232	20250204	171700	413080800	5420	5420	5420	5420	0
233	20250204	171600	413080800	5420	5420	5420	5420	0
234	20250204	171500	413080800	5420	5420	5420	5420	0
235	20250204	171400	413080800	5420	5420	5420	5420	0
236	20250204	171300	413080800	5420	5420	5420	5420	0
237	20250204	171200	413080800	5420	5420	5420	5420	0
238	20250204	171100	413080800	5420	5420	5420	5420	0
239	20250204	171000	413080800	5420	5420	5420	5420	0
240	20250204	170900	413080800	5420	5420	5420	5420	0
241	20250204	170800	413080800	5420	5420	5420	5420	0
242	20250204	170700	413080800	5420	5420	5420	5420	2286
243	20250204	170600	413080800	5420	5420	5420	5420	0
244	20250204	170500	413080800	5420	5420	5420	5420	0
245	20250204	170400	413080800	5420	5420	5420	5420	0
246	20250204	170300	413080800	5420	5420	5420	5420	0
247	20250204	170200	413080800	5420	5420	5420	5420	0
248	20250204	170100	413080800	5420	5420	5420	5420	0
249	20250204	170000	413080800	5420	5420	5420	5420	0
250	20250204	165900	413080800	5420	5420	5420	5420	0
251	20250204	165800	413080800	5420	5420	5420	5420	0
252	20250204	165700	413080800	5420	5420	5420	5420	0
253	20250204	165600	413080800	5420	5420	5420	5420	0
254	20250204	165500	413080800	5420	5420	5420	5420	0
255	20250204	165400	413080800	5420	5420	5420	5420	0
256	20250204	165300	413080800	5420	5420	5420	5420	0
257	20250204	165200	413080800	5420	5420	5420	5420	0
258	20250204	165100	413080800	5420	5420	5420	5420	0
259	20250204	165000	413080800	5420	5420	5420	5420	0
260	20250204	164900	413080800	5420	5420	5420	5420	0
261	20250204	164800	413080800	5420	5420	5420	5420	0
262	20250204	164700	413080800	5420	5420	5420	5420	0
263	20250204	164600	413080800	5420	5420	5420	5420	0
264	20250204	164500	413080800	5420	5420	5420	5420	0
265	20250204	164400	413080800	5420	5420	5420	5420	0
266	20250204	164300	413080800	5420	5420	5420	5420	0
267	20250204	164200	413080800	5420	5420	5420	5420	0
268	20250204	164100	413080800	5420	5420	5420	5420	0
269	20250204	164000	413080800	5420	5420	5420	5420	0
270	20250204	163900	413080800	5420	5420	5420	5420	0
271	20250204	163800	413080800	5420	5420	5420	5420	0
272	20250204	163700	413080800	5420	5420	5420	5420	2286
273	20250204	163600	413080800	5420	5420	5420	5420	0
274	20250204	163500	413080800	5420	5420	5420	5420	0
275	20250204	163400	413080800	5420	5420	5420	5420	0
276	20250204	163300	413080800	5420	5420	5420	5420	0
277	20250204	163200	413080800	5420	5420	5420	5420	0
278	20250204	163100	413080800	5420	5420	5420	5420	0
279	20250204	163000	413080800	5420	5420	5420	5420	0
280	20250204	162900	413080800	5420	5420	5420	5420	0
281	20250204	162800	413080800	5420	5420	5420	5420	0
282	20250204	162700	413080800	5420	5420	5420	5420	0
283	20250204	162600	413080800	5420	5420	5420	5420	0
284	20250204	162500	413080800	5420	5420	5420	5420	0
285	20250204	162400	413080800	5420	5420	5420	5420	0
286	20250204	162300	413080800	5420	5420	5420	5420	0
287	20250204	162200	413080800	5420	5420	5420	5420	0
288	20250204	162100	413080800	5420	5420	5420	5420	0
289	20250204	162000	413080800	5420	5420	5420	5420	0
290	20250204	161900	413080800	5420	5420	5420	5420	0
291	20250204	161800	413080800	5420	5420	5420	5420	0
292	20250204	161700	413080800	5420	5420	5420	5420	0
293	20250204	161600	413080800	5420	5420	5420	5420	0
294	20250204	161500	413080800	5420	5420	5420	5420	0
295	20250204	161400	413080800	5420	5420	5420	5420	0
296	20250204	161300	413080800	5420	5420	5420	5420	0
297	20250204	161200	413080800	5420	5420	5420	5420	0
298	20250204	161100	413080800	5420	5420	5420	5420	0
299	20250204	161000	413080800	5420	5420	5420	5420	0
300	20250204	160900	413080800	5420	5420	5420	5420	0
301	20250204	160800	413080800	5420	5420	5420	5420	0
302	20250204	160700	413080800	5420	5420	5420	5420	2286
303	20250204	160600	413080800	5420	5420	5420	5420	0
304	20250204	160500	413080800	5420	5420	5420	5420	0
305	20250204	160400	413080800	5420	5420	5420	5420	0
306	20250204	160300	413080800	5420	5420	5420	5420	0
307	20250204	160200	413080800	5420	5420	5420	5420	0
308	20250204	160100	413080800	5420	5420	5420	5420	0
309	20250204	160000	413080800	5420	5420	5420	5420	0
310	20250204	155900	413080800	5420	5420	5420	5420	0
311	20250204	155800	413080800	5420	5420	5420	5420	0
312	20250204	155700	413080800	5420	5420	5420	5420	0
313	20250204	155600	413080800	5420	5420	5420	5420	0
314	20250204	155500	413080800	5420	5420	5420	5420	0
315	20250204	155400	413080800	5420	5420	5420	5420	0
316	20250204	155300	413080800	5420	5420	5420	5420	0
317	20250204	155200	413080800	5420	5420	5420	5420	0
318	20250204	155100	413080800	5420	5420	5420	5420	0
319	20250204	155000	413080800	5420	5420	5420	5420	0
320	20250204	154900	413080800	5420	5420	5420	5420	0
321	20250204	154800	413080800	5420	5420	5420	5420	0
322	20250204	154700	413080800	5420	5420	5420	5420	0
323	20250204	154600	413080800	5420	5420	5420	5420	0
324	20250204	154500	413080800	5420	5420	5420	5420	0
325	20250204	154400	413080800	5420	5420	5420	5420	0
326	20250204	154300	413080800	5420	5420	5420	5420	0
327	20250204	154200	413080800	5420	5420	5420	5420	0
328	20250204	154100	413080800	5420	5420	5420	5420	0
329	20250204	154000	413080800	5420	5420	5420	5420	0
330	20250204	153900	413080800	5420	5420	5420	5420	0
331	20250204	153800	413080800	5420	5420	5420	5420	0
332	20250204	153700	413080800	5420	5420	5420	5420	2286
333	20250204	153600	413080800	5420	5420	5420	5420	0
334	20250204	153500	413080800	5420	5420	5420	5420	0
335	20250204	153400	413080800	5420	5420	5420	5420	0
336	20250204	153300	413080800	5420	5420	5420	5420	0
337	20250204	153200	413080800	5420	5420	5420	5420	0
338	20250204	153100	413080800	5420	5420	5420	5420	0
339	20250204	153000	413080800	5420	5420	5420	5420	2286
340	20250204	152900	400690680	5400	5400	5400	5400	0
341	20250204	152800	400690680	5400	5400	5400	5400	0
342	20250204	152700	400690680	5400	5400	5400	5400	0
343	20250204	152600	400690680	5400	5400	5400	5400	0
344	20250204	152500	400690680	5400	5400	5400	5400	0
345	20250204	152400	400690680	5400	5400	5400	5400	0
346	20250204	152300	400690680	5400	5400	5400	5400	0
347	20250204	152200	400690680	5400	5400	5400	5400	0
348	20250204	152100	400690680	5400	5400	5400	5400	0
349	20250204	152000	400690680	5400	5400	5400	5400	0
350	20250204	151900	400690680	5400	5390	5410	5390	106
351	20250204	151800	400117870	5430	5430	5430	5430	0
352	20250204	151700	400117870	5430	5430	5430	5430	0
353	20250204	151600	400117870	5430	5430	5430	5430	0
354	20250204	151500	400117870	5430	5370	5430	5370	550
355	20250204	151400	397139350	5360	5410	5410	5360	2105
356	20250204	151300	385822420	5410	5410	5410	5410	0
357	20250204	151200	385822420	5410	5410	5410	5410	20
358	20250204	151100	385714220	5400	5400	5400	5400	0
359	20250204	151000	385714220	5400	5400	5400	5400	430
360	20250204	150900	383392220	5400	5400	5400	5400	0
361	20250204	150800	383392220	5400	5400	5400	5390	919
362	20250204	150700	378433220	5400	5400	5400	5400	354
363	20250204	150600	376521620	5390	5390	5390	5390	20
364	20250204	150500	376413820	5400	5400	5400	5400	0
365	20250204	150400	376413820	5400	5400	5400	5400	0
366	20250204	150300	376413820	5400	5400	5400	5400	96
367	20250204	150200	375895420	5390	5400	5400	5390	100
368	20250204	150100	375356350	5420	5420	5420	5420	0
369	20250204	150000	375356350	5420	5420	5420	5420	0
370	20250204	145900	375356350	5420	5420	5420	5420	0
371	20250204	145800	375356350	5420	5420	5420	5420	0
372	20250204	145700	375356350	5420	5420	5420	5420	0
373	20250204	145600	375356350	5420	5420	5420	5420	0
374	20250204	145500	375356350	5420	5400	5420	5400	2
375	20250204	145400	375345530	5400	5400	5400	5400	0
376	20250204	145300	375345530	5400	5400	5400	5400	0
377	20250204	145200	375345530	5400	5400	5400	5400	1
378	20250204	145100	375340130	5400	5400	5400	5400	0
379	20250204	145000	375340130	5400	5400	5400	5400	0
380	20250204	144900	375340130	5400	5400	5400	5400	0
381	20250204	144800	375340130	5400	5400	5400	5400	276
382	20250204	144700	373849730	5420	5420	5420	5420	0
383	20250204	144600	373849730	5420	5420	5420	5420	0
384	20250204	144500	373849730	5420	5420	5420	5420	44
385	20250204	144400	373611250	5420	5420	5420	5420	0
386	20250204	144300	373611250	5420	5420	5420	5420	0
387	20250204	144200	373611250	5420	5420	5420	5420	0
388	20250204	144100	373611250	5420	5420	5420	5420	0
389	20250204	144000	373611250	5420	5420	5420	5420	1
390	20250204	143900	373605830	5400	5400	5400	5400	0
391	20250204	143800	373605830	5400	5400	5400	5400	0
392	20250204	143700	373605830	5400	5400	5400	5400	0
393	20250204	143600	373605830	5400	5400	5400	5400	0
394	20250204	143500	373605830	5400	5400	5400	5400	0
395	20250204	143400	373605830	5400	5400	5400	5400	0
396	20250204	143300	373605830	5400	5400	5400	5400	0
397	20250204	143200	373605830	5400	5400	5400	5400	199
398	20250204	143100	372531230	5390	5400	5400	5390	930
399	20250204	143000	367518030	5400	5400	5400	5400	0
400	20250204	142900	367518030	5400	5400	5400	5400	716
401	20250204	142800	363651630	5400	5400	5400	5400	88
402	20250204	142700	363176430	5410	5410	5410	5410	0
403	20250204	142600	363176430	5410	5410	5410	5410	250
404	20250204	142500	361823930	5390	5390	5390	5390	0
405	20250204	142400	361823930	5390	5390	5390	5390	0
406	20250204	142300	361823930	5390	5390	5390	5380	389
407	20250204	142200	359727910	5390	5390	5390	5390	46
408	20250204	142100	359479970	5390	5400	5400	5390	2466
409	20250204	142000	346182910	5400	5430	5430	5390	2552
410	20250204	141900	332379590	5440	5440	5440	5440	500
411	20250204	141800	329659590	5440	5440	5440	5440	0
412	20250204	141700	329659590	5440	5440	5440	5440	3
413	20250204	141600	329643270	5440	5440	5440	5440	0
414	20250204	141500	329643270	5440	5440	5440	5440	0
415	20250204	141400	329643270	5440	5440	5440	5440	0
416	20250204	141300	329643270	5440	5450	5450	5440	306
417	20250204	141200	327978580	5450	5450	5450	5450	85
418	20250204	141100	327515330	5450	5450	5450	5450	0
419	20250204	141000	327515330	5450	5460	5460	5450	347
420	20250204	140900	325623910	5460	5460	5460	5460	0
421	20250204	140800	325623910	5460	5460	5460	5460	0
422	20250204	140700	325623910	5460	5460	5460	5460	1096
423	20250204	140600	319639750	5480	5480	5480	5480	0
424	20250204	140500	319639750	5480	5480	5480	5480	0
425	20250204	140400	319639750	5480	5480	5480	5480	2260
426	20250204	140300	307254950	5500	5500	5500	5500	0
427	20250204	140200	307254950	5500	5500	5500	5500	17
428	20250204	140100	307161450	5500	5500	5500	5500	1
429	20250204	140000	307155950	5480	5480	5480	5480	706
430	20250204	135900	303287070	5480	5480	5480	5480	0
431	20250204	135800	303287070	5480	5480	5480	5480	180
432	20250204	135700	302300670	5480	5480	5480	5480	543
433	20250204	135600	299325030	5480	5480	5480	5480	431
434	20250204	135500	296963150	5480	5480	5480	5480	0
435	20250204	135400	296963150	5480	5480	5480	5480	0
436	20250204	135300	296963150	5480	5480	5480	5480	1
437	20250204	135200	296957670	5470	5480	5480	5470	458
438	20250204	135100	294452400	5480	5480	5480	5480	41
439	20250204	135000	294227720	5460	5460	5460	5460	0
440	20250204	134900	294227720	5460	5460	5460	5460	0
441	20250204	134800	294227720	5460	5460	5460	5460	1
442	20250204	134700	294222260	5460	5460	5460	5460	0
443	20250204	134600	294222260	5460	5460	5460	5460	0
444	20250204	134500	294222260	5460	5460	5460	5460	0
445	20250204	134400	294222260	5460	5460	5460	5460	84
446	20250204	134300	293763620	5450	5450	5450	5450	200
447	20250204	134200	292673620	5450	5450	5450	5450	0
448	20250204	134100	292673620	5450	5460	5460	5450	468
449	20250204	134000	290122500	5470	5470	5470	5470	0
450	20250204	133900	290122500	5470	5470	5470	5470	3
451	20250204	133800	290106090	5460	5460	5460	5460	0
452	20250204	133700	290106090	5460	5460	5460	5460	0
453	20250204	133600	290106090	5460	5460	5460	5460	0
454	20250204	133500	290106090	5460	5460	5460	5460	279
455	20250204	133400	288582750	5460	5460	5460	5460	0
456	20250204	133300	288582750	5460	5450	5460	5450	256
457	20250204	133200	287185000	5450	5450	5450	5450	2
458	20250204	133100	287174100	5450	5450	5450	5450	1
459	20250204	133000	287168650	5450	5450	5450	5450	200
460	20250204	132900	286078650	5450	5450	5450	5450	4
461	20250204	132800	286056850	5440	5440	5440	5440	3
462	20250204	132700	286040530	5440	5440	5440	5440	101
463	20250204	132600	285491090	5430	5430	5430	5430	0
464	20250204	132500	285491090	5430	5430	5430	5430	52
465	20250204	132400	285208730	5420	5420	5420	5420	0
466	20250204	132300	285208730	5420	5420	5420	5420	0
467	20250204	132200	285208730	5420	5440	5440	5420	137
468	20250204	132100	284465530	5460	5460	5460	5460	80
469	20250204	132000	284028730	5460	5460	5460	5460	1
470	20250204	131900	284023270	5410	5450	5450	5410	3000
471	20250204	131800	267732420	5480	5480	5480	5480	0
472	20250204	131700	267732420	5480	5480	5480	5480	0
473	20250204	131600	267732420	5480	5480	5480	5480	0
474	20250204	131500	267732420	5480	5480	5480	5480	0
475	20250204	131400	267732420	5480	5440	5480	5440	2
476	20250204	131300	267721500	5430	5470	5470	5430	5000
477	20250204	131200	240484370	5490	5490	5490	5490	1
478	20250204	131100	240478880	5470	5470	5470	5470	0
479	20250204	131000	240478880	5470	5470	5470	5470	0
480	20250204	130900	240478880	5470	5470	5470	5470	0
481	20250204	130800	240478880	5470	5470	5470	5470	2
482	20250204	130700	240467940	5470	5470	5470	5470	45
483	20250204	130600	240221790	5470	5470	5470	5470	0
484	20250204	130500	240221790	5470	5470	5470	5470	0
485	20250204	130400	240221790	5470	5470	5470	5470	0
486	20250204	130300	240221790	5470	5470	5470	5470	0
487	20250204	130200	240221790	5470	5470	5470	5470	1
488	20250204	130100	240216320	5460	5460	5460	5460	0
489	20250204	130000	240216320	5460	5460	5460	5460	0
490	20250204	125900	240216320	5460	5460	5460	5460	0
491	20250204	125800	240216320	5460	5460	5460	5460	0
492	20250204	125700	240216320	5460	5460	5460	5460	0
493	20250204	125600	240216320	5460	5460	5460	5460	98
494	20250204	125500	239681240	5460	5460	5460	5460	280
495	20250204	125400	238152440	5460	5460	5460	5460	0
496	20250204	125300	238152440	5460	5460	5460	5460	0
497	20250204	125200	238152440	5460	5460	5460	5460	0
498	20250204	125100	238152440	5460	5460	5460	5460	0
499	20250204	125000	238152440	5460	5460	5460	5460	9
500	20250204	124900	238103300	5460	5460	5460	5460	0
501	20250204	124800	238103300	5460	5460	5460	5460	0
502	20250204	124700	238103300	5460	5460	5460	5460	0
503	20250204	124600	238103300	5460	5460	5460	5460	0
504	20250204	124500	238103300	5460	5460	5460	5460	0
505	20250204	124400	238103300	5460	5460	5460	5460	0
506	20250204	124300	238103300	5460	5460	5460	5460	0
507	20250204	124200	238103300	5460	5460	5460	5460	1460
508	20250204	124100	230131700	5460	5470	5470	5460	699
509	20250204	124000	226310160	5470	5470	5470	5470	0
510	20250204	123900	226310160	5470	5470	5470	5470	0
511	20250204	123800	226310160	5470	5470	5470	5470	190
512	20250204	123700	225270860	5460	5460	5460	5460	0
513	20250204	123600	225270860	5460	5490	5490	5460	723
514	20250204	123500	221318010	5490	5490	5490	5490	0
515	20250204	123400	221318010	5490	5490	5490	5490	0
516	20250204	123300	221318010	5490	5490	5490	5490	0
517	20250204	123200	221318010	5490	5490	5490	5490	14
518	20250204	123100	221241150	5490	5490	5490	5490	2
519	20250204	123000	221230170	5510	5510	5510	5510	100
520	20250204	122900	220679170	5500	5500	5500	5500	0
521	20250204	122800	220679170	5500	5500	5500	5500	0
522	20250204	122700	220679170	5500	5500	5500	5500	0
523	20250204	122600	220679170	5500	5500	5500	5500	0
524	20250204	122500	220679170	5500	5500	5500	5500	0
525	20250204	122400	220679170	5500	5500	5500	5500	0
526	20250204	122300	220679170	5500	5500	5500	5500	2
527	20250204	122200	220668170	5480	5480	5480	5480	0
528	20250204	122100	220668170	5480	5480	5480	5480	100
529	20250204	122000	220120170	5480	5480	5480	5480	0
530	20250204	121900	220120170	5480	5480	5480	5480	0
531	20250204	121800	220120170	5480	5480	5480	5480	0
532	20250204	121700	220120170	5480	5480	5480	5480	2
533	20250204	121600	220109210	5470	5470	5470	5470	0
534	20250204	121500	220109210	5470	5470	5470	5470	30
535	20250204	121400	219945110	5460	5460	5460	5460	0
536	20250204	121300	219945110	5460	5500	5500	5460	664
537	20250204	121200	216304450	5500	5500	5500	5500	0
538	20250204	121100	216304450	5500	5500	5500	5500	0
539	20250204	121000	216304450	5500	5500	5500	5500	49
540	20250204	120900	216034950	5500	5500	5500	5500	100
541	20250204	120800	215484950	5510	5510	5510	5510	0
542	20250204	120700	215484950	5510	5510	5510	5510	0
543	20250204	120600	215484950	5510	5510	5510	5510	17
544	20250204	120500	215391280	5530	5530	5530	5530	0
545	20250204	120400	215391280	5530	5530	5530	5530	0
546	20250204	120300	215391280	5530	5530	5530	5530	0
547	20250204	120200	215391280	5530	5530	5530	5530	0
548	20250204	120100	215391280	5530	5530	5530	5530	200
549	20250204	120000	214285280	5530	5530	5530	5530	1000
550	20250204	115900	208755280	5500	5500	5500	5500	0
551	20250204	115800	208755280	5500	5500	5500	5500	90
552	20250204	115700	208260280	5500	5500	5500	5500	0
553	20250204	115600	208260280	5500	5500	5500	5500	0
554	20250204	115500	208260280	5500	5500	5500	5500	0
555	20250204	115400	208260280	5500	5500	5500	5500	0
556	20250204	115300	208260280	5500	5500	5500	5500	0
557	20250204	115200	208260280	5500	5500	5500	5500	0
558	20250204	115100	208260280	5500	5500	5500	5500	0
559	20250204	115000	208260280	5500	5500	5500	5500	0
560	20250204	114900	208260280	5500	5500	5500	5500	0
561	20250204	114800	208260280	5500	5500	5500	5500	0
562	20250204	114700	208260280	5500	5500	5500	5500	0
563	20250204	114600	208260280	5500	5500	5500	5500	0
564	20250204	114500	208260280	5500	5500	5500	5500	0
565	20250204	114400	208260280	5500	5500	5500	5500	102
566	20250204	114300	207699280	5490	5490	5490	5490	20
567	20250204	114200	207589480	5500	5500	5500	5500	0
568	20250204	114100	207589480	5500	5500	5500	5500	0
569	20250204	114000	207589480	5500	5500	5500	5500	29
570	20250204	113900	207429980	5500	5500	5500	5500	0
571	20250204	113800	207429980	5500	5500	5500	5500	0
572	20250204	113700	207429980	5500	5500	5500	5500	0
573	20250204	113600	207429980	5500	5500	5500	5500	0
574	20250204	113500	207429980	5500	5500	5500	5500	300
575	20250204	113400	205779980	5490	5490	5490	5490	1095
576	20250204	113300	199768430	5500	5500	5500	5500	0
577	20250204	113200	199768430	5500	5500	5500	5500	0
578	20250204	113100	199768430	5500	5500	5500	5500	0
579	20250204	113000	199768430	5500	5500	5500	5500	0
580	20250204	112900	199768430	5500	5500	5500	5500	0
581	20250204	112800	199768430	5500	5510	5510	5500	885
582	20250204	112700	194900610	5510	5510	5510	5510	4
583	20250204	112600	194878570	5510	5510	5510	5510	0
584	20250204	112500	194878570	5510	5520	5520	5510	107
585	20250204	112400	194288770	5530	5530	5530	5530	0
586	20250204	112300	194288770	5530	5530	5530	5530	9
587	20250204	112200	194239000	5530	5530	5530	5530	0
588	20250204	112100	194239000	5530	5530	5530	5530	0
589	20250204	112000	194239000	5530	5530	5530	5530	0
590	20250204	111900	194239000	5530	5530	5530	5530	0
591	20250204	111800	194239000	5530	5530	5530	5530	0
592	20250204	111700	194239000	5530	5540	5540	5530	102
593	20250204	111600	193674920	5540	5540	5540	5540	0
594	20250204	111500	193674920	5540	5540	5540	5540	0
595	20250204	111400	193674920	5540	5540	5540	5540	8
596	20250204	111300	193630600	5540	5540	5540	5540	41
597	20250204	111200	193403460	5540	5540	5540	5540	252
598	20250204	111100	192007380	5540	5550	5550	5540	745
599	20250204	111000	187873030	5540	5540	5540	5540	0
600	20250204	110900	187873030	5540	5540	5540	5540	180
601	20250204	110800	186875830	5540	5540	5540	5540	0
602	20250204	110700	186875830	5540	5540	5540	5540	636
603	20250204	110600	183352390	5510	5510	5510	5510	0
604	20250204	110500	183352390	5510	5510	5510	5510	0
605	20250204	110400	183352390	5510	5510	5510	5510	0
606	20250204	110300	183352390	5510	5510	5510	5510	0
607	20250204	110200	183352390	5510	5510	5510	5510	0
608	20250204	110100	183352390	5510	5510	5510	5510	0
609	20250204	110000	183352390	5510	5510	5510	5510	0
610	20250204	105900	183352390	5510	5510	5510	5510	0
611	20250204	105800	183352390	5510	5510	5510	5510	2
612	20250204	105700	183341370	5540	5540	5540	5540	0
613	20250204	105600	183341370	5540	5540	5540	5540	0
614	20250204	105500	183341370	5540	5540	5540	5540	0
615	20250204	105400	183341370	5540	5540	5540	5540	1607
616	20250204	105300	174438590	5540	5540	5540	5540	0
617	20250204	105200	174438590	5540	5500	5540	5500	1734
618	20250204	105100	164863330	5480	5480	5480	5480	0
619	20250204	105000	164863330	5480	5480	5480	5480	0
620	20250204	104900	164863330	5480	5480	5480	5480	200
621	20250204	104800	163767330	5480	5480	5480	5480	1
622	20250204	104700	163761850	5480	5490	5490	5480	239
623	20250204	104600	162450030	5490	5490	5490	5490	0
624	20250204	104500	162450030	5490	5490	5490	5490	32
625	20250204	104400	162274350	5500	5500	5500	5500	0
626	20250204	104300	162274350	5500	5500	5500	5500	2
627	20250204	104200	162263350	5500	5500	5500	5500	37
628	20250204	104100	162059850	5500	5500	5500	5500	100
629	20250204	104000	161509850	5500	5500	5500	5500	0
630	20250204	103900	161509850	5500	5500	5500	5500	81
631	20250204	103800	161064350	5500	5500	5500	5500	2
632	20250204	103700	161053350	5500	5500	5500	5500	0
633	20250204	103600	161053350	5500	5500	5500	5500	0
634	20250204	103500	161053350	5500	5500	5500	5500	0
635	20250204	103400	161053350	5500	5500	5500	5500	0
636	20250204	103300	161053350	5500	5500	5500	5500	2
637	20250204	103200	161042350	5500	5500	5500	5500	0
638	20250204	103100	161042350	5500	5500	5500	5500	3
639	20250204	103000	161025850	5510	5510	5510	5510	0
640	20250204	102900	161025850	5510	5510	5510	5510	0
641	20250204	102800	161025850	5510	5510	5510	5510	28
642	20250204	102700	160871570	5530	5530	5530	5530	0
643	20250204	102600	160871570	5530	5530	5530	5530	67
644	20250204	102500	160501060	5530	5530	5530	5530	733
645	20250204	102400	156447570	5530	5530	5530	5530	1
646	20250204	102300	156442040	5540	5540	5540	5540	141
647	20250204	102200	155660900	5540	5540	5540	5540	10
648	20250204	102100	155605500	5550	5550	5550	5550	0
649	20250204	102000	155605500	5550	5510	5550	5510	4014
650	20250204	101900	133370830	5510	5510	5510	5510	0
651	20250204	101800	133370830	5510	5510	5510	5510	15
652	20250204	101700	133288180	5500	5500	5500	5500	0
653	20250204	101600	133288180	5500	5480	5500	5480	1090
654	20250204	101500	127306500	5450	5450	5450	5450	108
655	20250204	101400	126717900	5440	5440	5440	5440	0
656	20250204	101300	126717900	5440	5440	5440	5440	50
657	20250204	101200	126445900	5440	5440	5440	5440	0
658	20250204	101100	126445900	5440	5440	5440	5440	0
659	20250204	101000	126445900	5440	5440	5440	5440	0
660	20250204	100900	126445900	5440	5440	5440	5440	0
661	20250204	100800	126445900	5440	5440	5440	5440	0
662	20250204	100700	126445900	5440	5440	5440	5440	0
663	20250204	100600	126445900	5440	5440	5440	5440	0
664	20250204	100500	126445900	5440	5440	5440	5440	15
665	20250204	100400	126364300	5440	5440	5440	5440	0
666	20250204	100300	126364300	5440	5440	5440	5440	19
667	20250204	100200	126260940	5450	5450	5450	5450	100
668	20250204	100100	125715940	5470	5470	5470	5470	0
669	20250204	100000	125715940	5470	5470	5470	5470	0
670	20250204	095900	125715940	5470	5470	5470	5470	0
671	20250204	095800	125715940	5470	5470	5470	5470	40
672	20250204	095700	125497140	5480	5480	5480	5480	0
673	20250204	095600	125497140	5480	5470	5480	5470	852
674	20250204	095500	120834700	5440	5440	5440	5440	4
675	20250204	095400	120812940	5440	5440	5440	5440	0
676	20250204	095300	120812940	5440	5440	5440	5440	1
677	20250204	095200	120807500	5430	5430	5430	5430	0
678	20250204	095100	120807500	5430	5430	5430	5430	0
679	20250204	095000	120807500	5430	5460	5460	5430	2202
680	20250204	094900	108839870	5460	5460	5460	5460	0
681	20250204	094800	108839870	5460	5460	5460	5460	1000
682	20250204	094700	103379870	5470	5470	5470	5470	420
683	20250204	094600	101082470	5510	5510	5510	5470	1301
684	20250204	094500	93914320	5470	5470	5470	5470	0
685	20250204	094400	93914320	5470	5500	5500	5470	89
686	20250204	094300	93424850	5500	5480	5500	5470	103
687	20250204	094200	92861300	5500	5500	5500	5500	0
688	20250204	094100	92861300	5500	5500	5500	5500	0
689	20250204	094000	92861300	5500	5500	5500	5500	0
690	20250204	093900	92861300	5500	5500	5500	5500	0
691	20250204	093800	92861300	5500	5500	5500	5500	346
692	20250204	093700	90958300	5500	5500	5500	5500	0
693	20250204	093600	90958300	5500	5500	5500	5500	0
694	20250204	093500	90958300	5500	5500	5500	5500	23
695	20250204	093400	90831800	5500	5540	5540	5500	2056
696	20250204	093300	79474040	5540	5520	5550	5520	2955
697	20250204	093200	63115660	5510	5500	5510	5500	139
698	20250204	093100	62349870	5500	5500	5510	5500	102
699	20250204	093000	61788860	5500	5500	5500	5500	100
700	20250204	092900	61238860	5510	5510	5510	5510	0
701	20250204	092800	61238860	5510	5510	5510	5510	100
702	20250204	092700	60687860	5490	5490	5490	5490	0
703	20250204	092600	60687860	5490	5490	5490	5490	0
704	20250204	092500	60687860	5490	5510	5510	5490	1678
705	20250204	092400	51472640	5530	5530	5530	5530	17
706	20250204	092300	51378630	5530	5500	5530	5500	6
707	20250204	092200	51345480	5500	5500	5500	5500	120
708	20250204	092100	50685480	5520	5510	5520	5510	2193
709	20250204	092000	38593440	5500	5490	5500	5490	617
710	20250204	091900	35202950	5490	5490	5490	5490	5
711	20250204	091800	35175500	5480	5480	5480	5480	580
712	20250204	091700	31997100	5490	5480	5490	5480	235
713	20250204	091600	30708300	5480	5480	5480	5480	0
714	20250204	091500	30708300	5480	5480	5480	5480	0
715	20250204	091400	30708300	5480	5440	5480	5420	1973
716	20250204	091300	19964450	5470	5470	5480	5470	49
717	20250204	091200	19695970	5470	5470	5470	5470	0
718	20250204	091100	19695970	5470	5430	5470	5420	309
719	20250204	091000	18019560	5430	5430	5430	5430	0
720	20250204	090900	18019560	5430	5480	5480	5430	101
721	20250204	090800	17467580	5410	5470	5470	5410	1064
722	20250204	090700	11695130	5480	5480	5480	5480	10
723	20250204	090600	11640330	5470	5470	5470	5470	201
724	20250204	090500	10540860	5410	5470	5470	5410	200
725	20250204	090400	9455230	5520	5520	5520	5520	100
726	20250204	090300	8903230	5520	5520	5520	5520	23
727	20250204	090200	8776270	5510	5510	5510	5510	1
728	20250204	090100	8770760	5430	5470	5540	5430	1489
729	20250204	090000	577800	5470	5450	5470	5450	106