KissMeData/339770/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211000	354584385	5100	5100	5100	5100	1570
3	20250204	210900	354584385	5100	5100	5100	5100	0
4	20250204	210800	354584385	5100	5100	5100	5100	0
5	20250204	210700	354584385	5100	5100	5100	5100	0
6	20250204	210600	354584385	5100	5100	5100	5100	0
7	20250204	210500	354584385	5100	5100	5100	5100	0
8	20250204	210400	354584385	5100	5100	5100	5100	0
9	20250204	210300	354584385	5100	5100	5100	5100	0
10	20250204	210200	354584385	5100	5100	5100	5100	0
11	20250204	210100	354584385	5100	5100	5100	5100	0
12	20250204	210000	354584385	5100	5100	5100	5100	0
13	20250204	205900	354584385	5100	5100	5100	5100	0
14	20250204	205800	354584385	5100	5100	5100	5100	0
15	20250204	205700	354584385	5100	5100	5100	5100	0
16	20250204	205600	354584385	5100	5100	5100	5100	0
17	20250204	205500	354584385	5100	5100	5100	5100	0
18	20250204	205400	354584385	5100	5100	5100	5100	0
19	20250204	205300	354584385	5100	5100	5100	5100	0
20	20250204	205200	354584385	5100	5100	5100	5100	0
21	20250204	205100	354584385	5100	5100	5100	5100	0
22	20250204	205000	354584385	5100	5100	5100	5100	0
23	20250204	204900	354584385	5100	5100	5100	5100	0
24	20250204	204800	354584385	5100	5100	5100	5100	0
25	20250204	204700	354584385	5100	5100	5100	5100	0
26	20250204	204600	354584385	5100	5100	5100	5100	0
27	20250204	204500	354584385	5100	5100	5100	5100	0
28	20250204	204400	354584385	5100	5100	5100	5100	0
29	20250204	204300	354584385	5100	5100	5100	5100	0
30	20250204	204200	354584385	5100	5100	5100	5100	0
31	20250204	204100	354584385	5100	5100	5100	5100	0
32	20250204	204000	354584385	5100	5100	5100	5100	1570
33	20250204	203900	354584385	5100	5100	5100	5100	0
34	20250204	203800	354584385	5100	5100	5100	5100	0
35	20250204	203700	354584385	5100	5100	5100	5100	0
36	20250204	203600	354584385	5100	5100	5100	5100	0
37	20250204	203500	354584385	5100	5100	5100	5100	0
38	20250204	203400	354584385	5100	5100	5100	5100	0
39	20250204	203300	354584385	5100	5100	5100	5100	0
40	20250204	203200	354584385	5100	5100	5100	5100	0
41	20250204	203100	354584385	5100	5100	5100	5100	0
42	20250204	203000	354584385	5100	5100	5100	5100	0
43	20250204	202900	354584385	5100	5100	5100	5100	0
44	20250204	202800	354584385	5100	5100	5100	5100	0
45	20250204	202700	354584385	5100	5100	5100	5100	0
46	20250204	202600	354584385	5100	5100	5100	5100	0
47	20250204	202500	354584385	5100	5100	5100	5100	0
48	20250204	202400	354584385	5100	5100	5100	5100	0
49	20250204	202300	354584385	5100	5100	5100	5100	0
50	20250204	202200	354584385	5100	5100	5100	5100	0
51	20250204	202100	354584385	5100	5100	5100	5100	0
52	20250204	202000	354584385	5100	5100	5100	5100	0
53	20250204	201900	354584385	5100	5100	5100	5100	0
54	20250204	201800	354584385	5100	5100	5100	5100	0
55	20250204	201700	354584385	5100	5100	5100	5100	0
56	20250204	201600	354584385	5100	5100	5100	5100	0
57	20250204	201500	354584385	5100	5100	5100	5100	0
58	20250204	201400	354584385	5100	5100	5100	5100	0
59	20250204	201300	354584385	5100	5100	5100	5100	0
60	20250204	201200	354584385	5100	5100	5100	5100	0
61	20250204	201100	354584385	5100	5100	5100	5100	0
62	20250204	201000	354584385	5100	5100	5100	5100	1570
63	20250204	200900	354584385	5100	5100	5100	5100	0
64	20250204	200800	354584385	5100	5100	5100	5100	0
65	20250204	200700	354584385	5100	5100	5100	5100	0
66	20250204	200600	354584385	5100	5100	5100	5100	0
67	20250204	200500	354584385	5100	5100	5100	5100	0
68	20250204	200400	354584385	5100	5100	5100	5100	0
69	20250204	200300	354584385	5100	5100	5100	5100	0
70	20250204	200200	354584385	5100	5100	5100	5100	0
71	20250204	200100	354584385	5100	5100	5100	5100	0
72	20250204	200000	354584385	5100	5100	5100	5100	0
73	20250204	195900	354584385	5100	5100	5100	5100	0
74	20250204	195800	354584385	5100	5100	5100	5100	0
75	20250204	195700	354584385	5100	5100	5100	5100	0
76	20250204	195600	354584385	5100	5100	5100	5100	0
77	20250204	195500	354584385	5100	5100	5100	5100	0
78	20250204	195400	354584385	5100	5100	5100	5100	0
79	20250204	195300	354584385	5100	5100	5100	5100	0
80	20250204	195200	354584385	5100	5100	5100	5100	0
81	20250204	195100	354584385	5100	5100	5100	5100	0
82	20250204	195000	354584385	5100	5100	5100	5100	0
83	20250204	194900	354584385	5100	5100	5100	5100	0
84	20250204	194800	354584385	5100	5100	5100	5100	0
85	20250204	194700	354584385	5100	5100	5100	5100	0
86	20250204	194600	354584385	5100	5100	5100	5100	0
87	20250204	194500	354584385	5100	5100	5100	5100	0
88	20250204	194400	354584385	5100	5100	5100	5100	0
89	20250204	194300	354584385	5100	5100	5100	5100	0
90	20250204	194200	354584385	5100	5100	5100	5100	0
91	20250204	194100	354584385	5100	5100	5100	5100	0
92	20250204	194000	354584385	5100	5100	5100	5100	1570
93	20250204	193900	354584385	5100	5100	5100	5100	0
94	20250204	193800	354584385	5100	5100	5100	5100	0
95	20250204	193700	354584385	5100	5100	5100	5100	0
96	20250204	193600	354584385	5100	5100	5100	5100	0
97	20250204	193500	354584385	5100	5100	5100	5100	0
98	20250204	193400	354584385	5100	5100	5100	5100	0
99	20250204	193300	354584385	5100	5100	5100	5100	0
100	20250204	193200	354584385	5100	5100	5100	5100	0
101	20250204	193100	354584385	5100	5100	5100	5100	0
102	20250204	193000	354584385	5100	5100	5100	5100	0
103	20250204	192900	354584385	5100	5100	5100	5100	0
104	20250204	192800	354584385	5100	5100	5100	5100	0
105	20250204	192700	354584385	5100	5100	5100	5100	0
106	20250204	192600	354584385	5100	5100	5100	5100	0
107	20250204	192500	354584385	5100	5100	5100	5100	0
108	20250204	192400	354584385	5100	5100	5100	5100	0
109	20250204	192300	354584385	5100	5100	5100	5100	0
110	20250204	192200	354584385	5100	5100	5100	5100	0
111	20250204	192100	354584385	5100	5100	5100	5100	0
112	20250204	192000	354584385	5100	5100	5100	5100	0
113	20250204	191900	354584385	5100	5100	5100	5100	0
114	20250204	191800	354584385	5100	5100	5100	5100	0
115	20250204	191700	354584385	5100	5100	5100	5100	0
116	20250204	191600	354584385	5100	5100	5100	5100	0
117	20250204	191500	354584385	5100	5100	5100	5100	0
118	20250204	191400	354584385	5100	5100	5100	5100	0
119	20250204	191300	354584385	5100	5100	5100	5100	0
120	20250204	191200	354584385	5100	5100	5100	5100	0
121	20250204	191100	354584385	5100	5100	5100	5100	0
122	20250204	191000	354584385	5100	5100	5100	5100	1570
123	20250204	190900	354584385	5100	5100	5100	5100	0
124	20250204	190800	354584385	5100	5100	5100	5100	0
125	20250204	190700	354584385	5100	5100	5100	5100	0
126	20250204	190600	354584385	5100	5100	5100	5100	0
127	20250204	190500	354584385	5100	5100	5100	5100	0
128	20250204	190400	354584385	5100	5100	5100	5100	0
129	20250204	190300	354584385	5100	5100	5100	5100	0
130	20250204	190200	354584385	5100	5100	5100	5100	0
131	20250204	190100	354584385	5100	5100	5100	5100	0
132	20250204	190000	354584385	5100	5100	5100	5100	0
133	20250204	185900	354584385	5100	5100	5100	5100	0
134	20250204	185800	354584385	5100	5100	5100	5100	0
135	20250204	185700	354584385	5100	5100	5100	5100	0
136	20250204	185600	354584385	5100	5100	5100	5100	0
137	20250204	185500	354584385	5100	5100	5100	5100	0
138	20250204	185400	354584385	5100	5100	5100	5100	0
139	20250204	185300	354584385	5100	5100	5100	5100	0
140	20250204	185200	354584385	5100	5100	5100	5100	0
141	20250204	185100	354584385	5100	5100	5100	5100	0
142	20250204	185000	354584385	5100	5100	5100	5100	0
143	20250204	184900	354584385	5100	5100	5100	5100	0
144	20250204	184800	354584385	5100	5100	5100	5100	0
145	20250204	184700	354584385	5100	5100	5100	5100	0
146	20250204	184600	354584385	5100	5100	5100	5100	0
147	20250204	184500	354584385	5100	5100	5100	5100	0
148	20250204	184400	354584385	5100	5100	5100	5100	0
149	20250204	184300	354584385	5100	5100	5100	5100	0
150	20250204	184200	354584385	5100	5100	5100	5100	0
151	20250204	184100	354584385	5100	5100	5100	5100	0
152	20250204	184000	354584385	5100	5100	5100	5100	1570
153	20250204	183900	354584385	5100	5100	5100	5100	0
154	20250204	183800	354584385	5100	5100	5100	5100	0
155	20250204	183700	354584385	5100	5100	5100	5100	0
156	20250204	183600	354584385	5100	5100	5100	5100	0
157	20250204	183500	354584385	5100	5100	5100	5100	0
158	20250204	183400	354584385	5100	5100	5100	5100	0
159	20250204	183300	354584385	5100	5100	5100	5100	0
160	20250204	183200	354584385	5100	5100	5100	5100	0
161	20250204	183100	354584385	5100	5100	5100	5100	0
162	20250204	183000	354584385	5100	5100	5100	5100	0
163	20250204	182900	354584385	5100	5100	5100	5100	0
164	20250204	182800	354584385	5100	5100	5100	5100	0
165	20250204	182700	354584385	5100	5100	5100	5100	0
166	20250204	182600	354584385	5100	5100	5100	5100	0
167	20250204	182500	354584385	5100	5100	5100	5100	0
168	20250204	182400	354584385	5100	5100	5100	5100	0
169	20250204	182300	354584385	5100	5100	5100	5100	0
170	20250204	182200	354584385	5100	5100	5100	5100	0
171	20250204	182100	354584385	5100	5100	5100	5100	0
172	20250204	182000	354584385	5100	5100	5100	5100	0
173	20250204	181900	354584385	5100	5100	5100	5100	0
174	20250204	181800	354584385	5100	5100	5100	5100	0
175	20250204	181700	354584385	5100	5100	5100	5100	0
176	20250204	181600	354584385	5100	5100	5100	5100	0
177	20250204	181500	354584385	5100	5100	5100	5100	0
178	20250204	181400	354584385	5100	5100	5100	5100	0
179	20250204	181300	354584385	5100	5100	5100	5100	0
180	20250204	181200	354584385	5100	5100	5100	5100	0
181	20250204	181100	354584385	5100	5100	5100	5100	0
182	20250204	181000	354584385	5100	5100	5100	5100	1570
183	20250204	180900	354584385	5100	5100	5100	5100	0
184	20250204	180800	354584385	5100	5100	5100	5100	0
185	20250204	180700	354584385	5100	5100	5100	5100	0
186	20250204	180600	354584385	5100	5100	5100	5100	0
187	20250204	180500	354584385	5100	5100	5100	5100	0
188	20250204	180400	354584385	5100	5100	5100	5100	0
189	20250204	180300	354584385	5100	5100	5100	5100	0
190	20250204	180200	354584385	5100	5100	5100	5100	0
191	20250204	180100	354584385	5100	5100	5100	5100	0
192	20250204	180000	354584385	5100	5100	5100	5100	0
193	20250204	175900	354584385	5100	5100	5100	5100	0
194	20250204	175800	354584385	5100	5100	5100	5100	0
195	20250204	175700	354584385	5100	5100	5100	5100	0
196	20250204	175600	354584385	5100	5100	5100	5100	0
197	20250204	175500	354584385	5100	5100	5100	5100	0
198	20250204	175400	354584385	5100	5100	5100	5100	0
199	20250204	175300	354584385	5100	5100	5100	5100	0
200	20250204	175200	354584385	5100	5100	5100	5100	0
201	20250204	175100	354584385	5100	5100	5100	5100	0
202	20250204	175000	354584385	5100	5100	5100	5100	0
203	20250204	174900	354584385	5100	5100	5100	5100	0
204	20250204	174800	354584385	5100	5100	5100	5100	0
205	20250204	174700	354584385	5100	5100	5100	5100	0
206	20250204	174600	354584385	5100	5100	5100	5100	0
207	20250204	174500	354584385	5100	5100	5100	5100	0
208	20250204	174400	354584385	5100	5100	5100	5100	0
209	20250204	174300	354584385	5100	5100	5100	5100	0
210	20250204	174200	354584385	5100	5100	5100	5100	0
211	20250204	174100	354584385	5100	5100	5100	5100	0
212	20250204	174000	354584385	5100	5100	5100	5100	1570
213	20250204	173900	354584385	5100	5100	5100	5100	0
214	20250204	173800	354584385	5100	5100	5100	5100	0
215	20250204	173700	354584385	5100	5100	5100	5100	0
216	20250204	173600	354584385	5100	5100	5100	5100	0
217	20250204	173500	354584385	5100	5100	5100	5100	0
218	20250204	173400	354584385	5100	5100	5100	5100	0
219	20250204	173300	354584385	5100	5100	5100	5100	0
220	20250204	173200	354584385	5100	5100	5100	5100	0
221	20250204	173100	354584385	5100	5100	5100	5100	0
222	20250204	173000	354584385	5100	5100	5100	5100	0
223	20250204	172900	354584385	5100	5100	5100	5100	0
224	20250204	172800	354584385	5100	5100	5100	5100	0
225	20250204	172700	354584385	5100	5100	5100	5100	0
226	20250204	172600	354584385	5100	5100	5100	5100	0
227	20250204	172500	354584385	5100	5100	5100	5100	0
228	20250204	172400	354584385	5100	5100	5100	5100	0
229	20250204	172300	354584385	5100	5100	5100	5100	0
230	20250204	172200	354584385	5100	5100	5100	5100	0
231	20250204	172100	354584385	5100	5100	5100	5100	0
232	20250204	172000	354584385	5100	5100	5100	5100	0
233	20250204	171900	354584385	5100	5100	5100	5100	0
234	20250204	171800	354584385	5100	5100	5100	5100	0
235	20250204	171700	354584385	5100	5100	5100	5100	0
236	20250204	171600	354584385	5100	5100	5100	5100	0
237	20250204	171500	354584385	5100	5100	5100	5100	0
238	20250204	171400	354584385	5100	5100	5100	5100	0
239	20250204	171300	354584385	5100	5100	5100	5100	0
240	20250204	171200	354584385	5100	5100	5100	5100	0
241	20250204	171100	354584385	5100	5100	5100	5100	0
242	20250204	171000	354584385	5100	5100	5100	5100	1570
243	20250204	170900	354584385	5100	5100	5100	5100	0
244	20250204	170800	354584385	5100	5100	5100	5100	0
245	20250204	170700	354584385	5100	5100	5100	5100	0
246	20250204	170600	354584385	5100	5100	5100	5100	0
247	20250204	170500	354584385	5100	5100	5100	5100	0
248	20250204	170400	354584385	5100	5100	5100	5100	0
249	20250204	170300	354584385	5100	5100	5100	5100	0
250	20250204	170200	354584385	5100	5100	5100	5100	0
251	20250204	170100	354584385	5100	5100	5100	5100	0
252	20250204	170000	354584385	5100	5100	5100	5100	0
253	20250204	165900	354584385	5100	5100	5100	5100	0
254	20250204	165800	354584385	5100	5100	5100	5100	0
255	20250204	165700	354584385	5100	5100	5100	5100	0
256	20250204	165600	354584385	5100	5100	5100	5100	0
257	20250204	165500	354584385	5100	5100	5100	5100	0
258	20250204	165400	354584385	5100	5100	5100	5100	0
259	20250204	165300	354584385	5100	5100	5100	5100	0
260	20250204	165200	354584385	5100	5100	5100	5100	0
261	20250204	165100	354584385	5100	5100	5100	5100	0
262	20250204	165000	354584385	5100	5100	5100	5100	0
263	20250204	164900	354584385	5100	5100	5100	5100	0
264	20250204	164800	354584385	5100	5100	5100	5100	0
265	20250204	164700	354584385	5100	5100	5100	5100	0
266	20250204	164600	354584385	5100	5100	5100	5100	0
267	20250204	164500	354584385	5100	5100	5100	5100	0
268	20250204	164400	354584385	5100	5100	5100	5100	0
269	20250204	164300	354584385	5100	5100	5100	5100	0
270	20250204	164200	354584385	5100	5100	5100	5100	0
271	20250204	164100	354584385	5100	5100	5100	5100	0
272	20250204	164000	354584385	5100	5100	5100	5100	1570
273	20250204	163900	354584385	5100	5100	5100	5100	0
274	20250204	163800	354584385	5100	5100	5100	5100	0
275	20250204	163700	354584385	5100	5100	5100	5100	0
276	20250204	163600	354584385	5100	5100	5100	5100	0
277	20250204	163500	354584385	5100	5100	5100	5100	0
278	20250204	163400	354584385	5100	5100	5100	5100	0
279	20250204	163300	354584385	5100	5100	5100	5100	0
280	20250204	163200	354584385	5100	5100	5100	5100	0
281	20250204	163100	354584385	5100	5100	5100	5100	0
282	20250204	163000	354584385	5100	5100	5100	5100	0
283	20250204	162900	354584385	5100	5100	5100	5100	0
284	20250204	162800	354584385	5100	5100	5100	5100	0
285	20250204	162700	354584385	5100	5100	5100	5100	0
286	20250204	162600	354584385	5100	5100	5100	5100	0
287	20250204	162500	354584385	5100	5100	5100	5100	0
288	20250204	162400	354584385	5100	5100	5100	5100	0
289	20250204	162300	354584385	5100	5100	5100	5100	0
290	20250204	162200	354584385	5100	5100	5100	5100	0
291	20250204	162100	354584385	5100	5100	5100	5100	0
292	20250204	162000	354584385	5100	5100	5100	5100	0
293	20250204	161900	354584385	5100	5100	5100	5100	0
294	20250204	161800	354584385	5100	5100	5100	5100	0
295	20250204	161700	354584385	5100	5100	5100	5100	0
296	20250204	161600	354584385	5100	5100	5100	5100	0
297	20250204	161500	354584385	5100	5100	5100	5100	0
298	20250204	161400	354584385	5100	5100	5100	5100	0
299	20250204	161300	354584385	5100	5100	5100	5100	0
300	20250204	161200	354584385	5100	5100	5100	5100	0
301	20250204	161100	354584385	5100	5100	5100	5100	0
302	20250204	161000	354584385	5100	5100	5100	5100	1570
303	20250204	160900	354584385	5100	5100	5100	5100	0
304	20250204	160800	354584385	5100	5100	5100	5100	0
305	20250204	160700	354584385	5100	5100	5100	5100	0
306	20250204	160600	354584385	5100	5100	5100	5100	0
307	20250204	160500	354584385	5100	5100	5100	5100	0
308	20250204	160400	354584385	5100	5100	5100	5100	0
309	20250204	160300	354584385	5100	5100	5100	5100	0
310	20250204	160200	354584385	5100	5100	5100	5100	0
311	20250204	160100	354584385	5100	5100	5100	5100	0
312	20250204	160000	354584385	5100	5100	5100	5100	0
313	20250204	155900	354584385	5100	5100	5100	5100	0
314	20250204	155800	354584385	5100	5100	5100	5100	0
315	20250204	155700	354584385	5100	5100	5100	5100	0
316	20250204	155600	354584385	5100	5100	5100	5100	0
317	20250204	155500	354584385	5100	5100	5100	5100	0
318	20250204	155400	354584385	5100	5100	5100	5100	0
319	20250204	155300	354584385	5100	5100	5100	5100	0
320	20250204	155200	354584385	5100	5100	5100	5100	0
321	20250204	155100	354584385	5100	5100	5100	5100	0
322	20250204	155000	354584385	5100	5100	5100	5100	0
323	20250204	154900	354584385	5100	5100	5100	5100	0
324	20250204	154800	354584385	5100	5100	5100	5100	0
325	20250204	154700	354584385	5100	5100	5100	5100	0
326	20250204	154600	354584385	5100	5100	5100	5100	0
327	20250204	154500	354584385	5100	5100	5100	5100	0
328	20250204	154400	354584385	5100	5100	5100	5100	0
329	20250204	154300	354584385	5100	5100	5100	5100	0
330	20250204	154200	354584385	5100	5100	5100	5100	0
331	20250204	154100	354584385	5100	5100	5100	5100	0
332	20250204	154000	354584385	5100	5100	5100	5100	1570
333	20250204	153900	354584385	5100	5100	5100	5100	0
334	20250204	153800	354584385	5100	5100	5100	5100	0
335	20250204	153700	354584385	5100	5100	5100	5100	0
336	20250204	153600	354584385	5100	5100	5100	5100	0
337	20250204	153500	354584385	5100	5100	5100	5100	0
338	20250204	153400	354584385	5100	5100	5100	5100	0
339	20250204	153300	354584385	5100	5100	5100	5100	0
340	20250204	153200	354584385	5100	5100	5100	5100	0
341	20250204	153100	354584385	5100	5100	5100	5100	0
342	20250204	153000	354584385	5100	5100	5100	5100	1570
343	20250204	152900	346577385	5070	5070	5070	5070	0
344	20250204	152800	346577385	5070	5070	5070	5070	0
345	20250204	152700	346577385	5070	5070	5070	5070	0
346	20250204	152600	346577385	5070	5070	5070	5070	0
347	20250204	152500	346577385	5070	5070	5070	5070	0
348	20250204	152400	346577385	5070	5070	5070	5070	0
349	20250204	152300	346577385	5070	5070	5070	5070	0
350	20250204	152200	346577385	5070	5070	5070	5070	0
351	20250204	152100	346577385	5070	5070	5070	5070	0
352	20250204	152000	346577385	5070	5070	5070	5070	0
353	20250204	151900	346577385	5070	5070	5070	5070	559
354	20250204	151800	343743255	5070	5070	5070	5070	500
355	20250204	151700	341208255	5080	5090	5090	5080	649
356	20250204	151600	337910835	5080	5080	5080	5080	53
357	20250204	151500	337641595	5080	5080	5080	5080	940
358	20250204	151400	332866395	5080	5080	5080	5080	0
359	20250204	151300	332866395	5080	5080	5080	5080	0
360	20250204	151200	332866395	5080	5080	5090	5080	87
361	20250204	151100	332424115	5080	5080	5080	5080	4
362	20250204	151000	332403795	5080	5080	5080	5080	162
363	20250204	150900	331580835	5080	5090	5090	5080	2394
364	20250204	150800	319399305	5090	5090	5090	5090	0
365	20250204	150700	319399305	5090	5090	5090	5090	0
366	20250204	150600	319399305	5090	5090	5090	5090	0
367	20250204	150500	319399305	5090	5090	5090	5090	0
368	20250204	150400	319399305	5090	5090	5090	5090	4
369	20250204	150300	319378945	5090	5090	5090	5090	0
370	20250204	150200	319378945	5090	5090	5090	5090	0
371	20250204	150100	319378945	5090	5090	5090	5090	106
372	20250204	150000	318839405	5100	5100	5100	5100	203
373	20250204	145900	317804105	5080	5090	5090	5080	202
374	20250204	145800	316775945	5090	5090	5090	5090	50
375	20250204	145700	316521445	5090	5090	5090	5090	1
376	20250204	145600	316516355	5090	5090	5090	5090	241
377	20250204	145500	315289665	5090	5090	5090	5090	1
378	20250204	145400	315284575	5090	5090	5090	5090	1
379	20250204	145300	315279485	5090	5090	5090	5090	202
380	20250204	145200	314251305	5090	5090	5090	5090	0
381	20250204	145100	314251305	5090	5090	5090	5090	0
382	20250204	145000	314251305	5090	5090	5090	5090	100
383	20250204	144900	313742305	5090	5070	5090	5070	212
384	20250204	144800	312663425	5080	5080	5080	5080	2
385	20250204	144700	312653265	5080	5080	5080	5080	331
386	20250204	144600	310971785	5090	5090	5090	5090	202
387	20250204	144500	309943605	5090	5090	5090	5090	0
388	20250204	144400	309943605	5090	5090	5090	5090	5
389	20250204	144300	309918155	5090	5090	5090	5090	203
390	20250204	144200	308884885	5080	5080	5080	5080	17
391	20250204	144100	308798525	5080	5080	5080	5080	18
392	20250204	144000	308707085	5070	5070	5070	5070	0
393	20250204	143900	308707085	5070	5080	5090	5070	762
394	20250204	143800	304839495	5090	5090	5090	5090	1
395	20250204	143700	304834405	5090	5090	5090	5090	180
396	20250204	143600	303918205	5090	5090	5090	5090	223
397	20250204	143500	302783135	5080	5080	5080	5080	0
398	20250204	143400	302783135	5080	5080	5080	5080	106
399	20250204	143300	302244655	5090	5100	5100	5090	13
400	20250204	143200	302178475	5090	5090	5090	5090	202
401	20250204	143100	301150295	5090	5090	5090	5090	0
402	20250204	143000	301150295	5090	5090	5090	5090	0
403	20250204	142900	301150295	5090	5090	5090	5090	202
404	20250204	142800	300122115	5070	5070	5070	5070	0
405	20250204	142700	300122115	5070	5080	5080	5070	500
406	20250204	142600	297586725	5080	5080	5080	5080	166
407	20250204	142500	296743445	5070	5070	5070	5070	84
408	20250204	142400	296317565	5080	5080	5080	5080	0
409	20250204	142300	296317565	5080	5080	5080	5080	5
410	20250204	142200	296292165	5080	5080	5080	5080	202
411	20250204	142100	295266005	5090	5090	5090	5090	0
412	20250204	142000	295266005	5090	5090	5090	5090	0
413	20250204	141900	295266005	5090	5080	5090	5080	252
414	20250204	141800	293985345	5090	5090	5090	5070	1002
415	20250204	141700	288900005	5090	5110	5110	5090	164
416	20250204	141600	288065225	5100	5110	5110	5100	214
417	20250204	141500	286971785	5120	5110	5120	5110	7
418	20250204	141400	286935975	5120	5100	5120	5100	33
419	20250204	141300	286767615	5090	5100	5100	5090	12
420	20250204	141200	286706425	5110	5110	5110	5110	199
421	20250204	141100	285689535	5110	5110	5110	5110	0
422	20250204	141000	285689535	5110	5110	5110	5110	201
423	20250204	140900	284662425	5110	5110	5110	5110	0
424	20250204	140800	284662425	5110	5090	5130	5090	9268
425	20250204	140700	237394805	5080	5080	5080	5080	1154
426	20250204	140600	231532485	5090	5090	5090	5090	260
427	20250204	140500	230209085	5080	5080	5080	5080	186
428	20250204	140400	229264205	5090	5080	5090	5080	327
429	20250204	140300	227600155	5090	5090	5090	5090	173
430	20250204	140200	226719585	5090	5090	5090	5090	20
431	20250204	140100	226617785	5080	5080	5080	5080	5
432	20250204	140000	226592385	5080	5080	5080	5080	1
433	20250204	135900	226587305	5080	5080	5080	5080	449
434	20250204	135800	224306385	5080	5080	5080	5080	0
435	20250204	135700	224306385	5080	5070	5080	5070	688
436	20250204	135600	220816345	5080	5080	5080	5080	34
437	20250204	135500	220643625	5080	5080	5080	5080	159
438	20250204	135400	219835905	5080	5080	5080	5080	189
439	20250204	135300	218875785	5080	5080	5080	5080	0
440	20250204	135200	218875785	5080	5080	5080	5080	25
441	20250204	135100	218748785	5080	5080	5080	5080	2
442	20250204	135000	218738625	5080	5080	5080	5080	189
443	20250204	134900	217778505	5080	5080	5080	5080	5
444	20250204	134800	217753105	5080	5080	5080	5080	0
445	20250204	134700	217753105	5080	5080	5080	5080	0
446	20250204	134600	217753105	5080	5080	5080	5080	0
447	20250204	134500	217753105	5080	5080	5080	5080	0
448	20250204	134400	217753105	5080	5080	5080	5080	0
449	20250204	134300	217753105	5080	5080	5080	5080	0
450	20250204	134200	217753105	5080	5080	5080	5080	0
451	20250204	134100	217753105	5080	5080	5080	5080	0
452	20250204	134000	217753105	5080	5080	5080	5080	0
453	20250204	133900	217753105	5080	5080	5080	5080	0
454	20250204	133800	217753105	5080	5080	5080	5080	0
455	20250204	133700	217753105	5080	5080	5080	5080	0
456	20250204	133600	217753105	5080	5080	5080	5080	0
457	20250204	133500	217753105	5080	5080	5080	5080	0
458	20250204	133400	217753105	5080	5080	5080	5080	6
459	20250204	133300	217722625	5080	5080	5080	5080	10
460	20250204	133200	217671825	5070	5070	5070	5070	0
461	20250204	133100	217671825	5070	5070	5070	5070	0
462	20250204	133000	217671825	5070	5070	5070	5070	5
463	20250204	132900	217646475	5080	5080	5080	5080	1
464	20250204	132800	217641395	5080	5080	5080	5080	52
465	20250204	132700	217377235	5080	5090	5090	5080	332
466	20250204	132600	215690665	5090	5090	5090	5090	4
467	20250204	132500	215670305	5080	5080	5080	5080	1692
468	20250204	132400	207074945	5070	5070	5070	5070	0
469	20250204	132300	207074945	5070	5070	5070	5070	3
470	20250204	132200	207059735	5070	5070	5070	5070	2
471	20250204	132100	207049595	5080	5080	5080	5080	0
472	20250204	132000	207049595	5080	5080	5080	5080	0
473	20250204	131900	207049595	5080	5080	5080	5080	0
474	20250204	131800	207049595	5080	5080	5080	5080	29
475	20250204	131700	206902275	5070	5070	5070	5070	0
476	20250204	131600	206902275	5070	5070	5070	5070	0
477	20250204	131500	206902275	5070	5070	5070	5070	0
478	20250204	131400	206902275	5070	5070	5070	5070	0
479	20250204	131300	206902275	5070	5070	5070	5070	0
480	20250204	131200	206902275	5070	5070	5070	5070	0
481	20250204	131100	206902275	5070	5070	5070	5070	0
482	20250204	131000	206902275	5070	5070	5070	5070	21
483	20250204	130900	206795805	5080	5080	5080	5080	0
484	20250204	130800	206795805	5080	5080	5080	5080	20
485	20250204	130700	206694205	5070	5070	5070	5070	0
486	20250204	130600	206694205	5070	5070	5070	5070	0
487	20250204	130500	206694205	5070	5070	5070	5070	0
488	20250204	130400	206694205	5070	5070	5070	5070	0
489	20250204	130300	206694205	5070	5070	5070	5070	0
490	20250204	130200	206694205	5070	5070	5070	5070	0
491	20250204	130100	206694205	5070	5070	5070	5070	71
492	20250204	130000	206334235	5070	5070	5070	5070	0
493	20250204	125900	206334235	5070	5070	5070	5070	0
494	20250204	125800	206334235	5070	5070	5070	5070	0
495	20250204	125700	206334235	5070	5070	5070	5070	0
496	20250204	125600	206334235	5070	5070	5070	5070	0
497	20250204	125500	206334235	5070	5070	5070	5070	0
498	20250204	125400	206334235	5070	5070	5070	5070	2
499	20250204	125300	206324095	5060	5060	5060	5060	0
500	20250204	125200	206324095	5060	5050	5060	5050	202
501	20250204	125100	205303985	5050	5050	5050	5050	0
502	20250204	125000	205303985	5050	5050	5050	5050	200
503	20250204	124900	204293985	5060	5060	5060	5060	499
504	20250204	124800	201769045	5060	5060	5060	5060	168
505	20250204	124700	200918965	5070	5070	5070	5070	0
506	20250204	124600	200918965	5070	5070	5070	5070	0
507	20250204	124500	200918965	5070	5070	5070	5070	0
508	20250204	124400	200918965	5070	5070	5070	5070	90
509	20250204	124300	200462665	5070	5070	5070	5070	10
510	20250204	124200	200411965	5070	5070	5070	5070	380
511	20250204	124100	198485365	5070	5070	5070	5070	562
512	20250204	124000	195636025	5070	5070	5070	5070	329
513	20250204	123900	193967995	5080	5080	5080	5080	0
514	20250204	123800	193967995	5080	5080	5080	5080	0
515	20250204	123700	193967995	5080	5080	5080	5080	0
516	20250204	123600	193967995	5080	5080	5080	5080	0
517	20250204	123500	193967995	5080	5080	5080	5080	0
518	20250204	123400	193967995	5080	5080	5080	5080	17
519	20250204	123300	193881635	5080	5080	5080	5080	0
520	20250204	123200	193881635	5080	5080	5080	5080	10
521	20250204	123100	193830835	5070	5060	5070	5060	1671
522	20250204	123000	185358875	5060	5060	5060	5060	901
523	20250204	122900	180799815	5060	5060	5060	5060	0
524	20250204	122800	180799815	5060	5060	5060	5060	0
525	20250204	122700	180799815	5060	5060	5060	5060	1
526	20250204	122600	180794755	5070	5070	5070	5070	0
527	20250204	122500	180794755	5070	5070	5070	5070	0
528	20250204	122400	180794755	5070	5070	5070	5070	0
529	20250204	122300	180794755	5070	5070	5070	5070	0
530	20250204	122200	180794755	5070	5070	5070	5070	0
531	20250204	122100	180794755	5070	5070	5070	5070	0
532	20250204	122000	180794755	5070	5070	5070	5070	1
533	20250204	121900	180789685	5070	5070	5070	5070	2
534	20250204	121800	180779545	5070	5070	5070	5070	0
535	20250204	121700	180779545	5070	5070	5070	5070	0
536	20250204	121600	180779545	5070	5070	5070	5070	0
537	20250204	121500	180779545	5070	5070	5070	5070	105
538	20250204	121400	180247195	5070	5070	5070	5070	100
539	20250204	121300	179740195	5060	5060	5060	5060	107
540	20250204	121200	179198775	5050	5050	5050	5050	0
541	20250204	121100	179198775	5050	5050	5050	5050	0
542	20250204	121000	179198775	5050	5060	5060	5050	1982
543	20250204	120900	169169955	5070	5070	5070	5070	12
544	20250204	120800	169109115	5070	5070	5070	5070	0
545	20250204	120700	169109115	5070	5070	5070	5070	0
546	20250204	120600	169109115	5070	5070	5070	5070	1
547	20250204	120500	169104045	5070	5070	5070	5070	1
548	20250204	120400	169098975	5070	5070	5070	5070	4
549	20250204	120300	169078695	5070	5070	5070	5070	1
550	20250204	120200	169073625	5060	5060	5060	5060	0
551	20250204	120100	169073625	5060	5060	5060	5060	0
552	20250204	120000	169073625	5060	5060	5060	5060	0
553	20250204	115900	169073625	5060	5060	5060	5060	0
554	20250204	115800	169073625	5060	5060	5060	5060	0
555	20250204	115700	169073625	5060	5060	5060	5060	0
556	20250204	115600	169073625	5060	5060	5060	5060	20
557	20250204	115500	168972425	5060	5060	5060	5060	229
558	20250204	115400	167813685	5060	5060	5060	5060	20
559	20250204	115300	167712485	5060	5060	5060	5060	30
560	20250204	115200	167560685	5060	5060	5060	5060	0
561	20250204	115100	167560685	5060	5060	5060	5060	0
562	20250204	115000	167560685	5060	5060	5060	5060	38
563	20250204	114900	167368405	5070	5070	5070	5070	10
564	20250204	114800	167317705	5060	5060	5060	5060	34
565	20250204	114700	167145665	5060	5060	5060	5060	2
566	20250204	114600	167135545	5060	5060	5060	5060	0
567	20250204	114500	167135545	5060	5060	5060	5060	107
568	20250204	114400	166594125	5050	5060	5060	5050	300
569	20250204	114300	165078125	5060	5060	5060	5060	0
570	20250204	114200	165078125	5060	5060	5060	5060	0
571	20250204	114100	165078125	5060	5060	5060	5060	107
572	20250204	114000	164536705	5060	5060	5060	5060	0
573	20250204	113900	164536705	5060	5060	5060	5060	0
574	20250204	113800	164536705	5060	5060	5060	5060	107
575	20250204	113700	163995285	5050	5050	5050	5050	0
576	20250204	113600	163995285	5050	5060	5060	5050	48
577	20250204	113500	163752805	5060	5060	5060	5060	51
578	20250204	113400	163494745	5060	5050	5060	5050	191
579	20250204	113300	162529025	5060	5060	5060	5060	0
580	20250204	113200	162529025	5060	5060	5060	5060	64
581	20250204	113100	162205185	5060	5060	5060	5060	307
582	20250204	113000	160651765	5050	5050	5050	5050	0
583	20250204	112900	160651765	5050	5050	5050	5050	1
584	20250204	112800	160646715	5060	5060	5060	5060	0
585	20250204	112700	160646715	5060	5060	5060	5060	107
586	20250204	112600	160105295	5060	5060	5060	5060	0
587	20250204	112500	160105295	5060	5060	5060	5060	0
588	20250204	112400	160105295	5060	5060	5060	5060	0
589	20250204	112300	160105295	5060	5060	5060	5060	108
590	20250204	112200	159558815	5050	5050	5050	5050	0
591	20250204	112100	159558815	5050	5050	5050	5050	0
592	20250204	112000	159558815	5050	5060	5060	5050	167
593	20250204	111900	158713895	5060	5060	5060	5060	0
594	20250204	111800	158713895	5060	5060	5060	5060	394
595	20250204	111700	156720255	5060	5060	5060	5060	0
596	20250204	111600	156720255	5060	5060	5060	5060	304
597	20250204	111500	155182015	5060	5060	5060	5060	0
598	20250204	111400	155182015	5060	5060	5060	5060	0
599	20250204	111300	155182015	5060	5060	5060	5060	107
600	20250204	111200	154640595	5050	5050	5050	5040	479
601	20250204	111100	152225255	5060	5060	5060	5060	2
602	20250204	111000	152215135	5060	5060	5060	5060	0
603	20250204	110900	152215135	5060	5050	5060	5040	137
604	20250204	110800	151522495	5060	5060	5060	5060	0
605	20250204	110700	151522495	5060	5060	5060	5060	0
606	20250204	110600	151522495	5060	5060	5060	5060	247
607	20250204	110500	150272675	5060	5060	5060	5060	0
608	20250204	110400	150272675	5060	5060	5060	5060	988
609	20250204	110300	145273395	5060	5060	5060	5060	0
610	20250204	110200	145273395	5060	5060	5060	5060	107
611	20250204	110100	144731975	5060	5060	5060	5060	0
612	20250204	110000	144731975	5060	5060	5060	5060	8
613	20250204	105900	144691495	5060	5060	5060	5060	3176
614	20250204	105800	128620935	5050	5050	5050	5050	44
615	20250204	105700	128398735	5050	5050	5050	5050	258
616	20250204	105600	127095835	5040	5040	5040	5040	0
617	20250204	105500	127095835	5040	5040	5040	5040	1
618	20250204	105400	127090795	5050	5040	5050	5040	222
619	20250204	105300	125969715	5040	5040	5040	5040	0
620	20250204	105200	125969715	5040	5040	5040	5040	511
621	20250204	105100	123394275	5030	5030	5030	5030	0
622	20250204	105000	123394275	5030	5030	5030	5030	0
623	20250204	104900	123394275	5030	5030	5030	5030	3
624	20250204	104800	123379185	5030	5030	5030	5030	203
625	20250204	104700	122358095	5030	5030	5030	5030	68
626	20250204	104600	122016055	5030	5030	5030	5030	0
627	20250204	104500	122016055	5030	5040	5040	5030	155
628	20250204	104400	121235325	5040	5040	5040	5040	0
629	20250204	104300	121235325	5040	5040	5040	5040	0
630	20250204	104200	121235325	5040	5040	5040	5040	0
631	20250204	104100	121235325	5040	5040	5040	5040	108
632	20250204	104000	120691005	5040	5040	5040	5040	0
633	20250204	103900	120691005	5040	5040	5040	5040	0
634	20250204	103800	120691005	5040	5040	5040	5040	1
635	20250204	103700	120685965	5040	5040	5040	5040	107
636	20250204	103600	120146685	5040	5040	5040	5040	107
637	20250204	103500	119607405	5050	5040	5050	5040	45
638	20250204	103400	119380595	5040	5040	5040	5040	107
639	20250204	103300	118841315	5030	5030	5030	5030	40
640	20250204	103200	118640115	5040	5040	5040	5040	0
641	20250204	103100	118640115	5040	5030	5040	5030	27
642	20250204	103000	118504295	5030	5030	5040	5030	148
643	20250204	102900	117758785	5040	5040	5040	5040	2
644	20250204	102800	117748705	5040	5040	5040	5040	0
645	20250204	102700	117748705	5040	5050	5050	5040	530
646	20250204	102600	115072415	5050	5050	5050	5050	0
647	20250204	102500	115072415	5050	5050	5050	5050	0
648	20250204	102400	115072415	5050	5050	5050	5050	2
649	20250204	102300	115062315	5050	5050	5050	5050	107
650	20250204	102200	114521965	5040	5040	5040	5040	0
651	20250204	102100	114521965	5040	5040	5040	5040	0
652	20250204	102000	114521965	5040	5040	5040	5040	286
653	20250204	101900	113080525	5040	5040	5040	5040	1
654	20250204	101800	113075485	5040	5040	5040	5040	0
655	20250204	101700	113075485	5040	5040	5040	5040	10
656	20250204	101600	113025085	5040	5040	5040	5040	107
657	20250204	101500	112485805	5040	5040	5040	5040	0
658	20250204	101400	112485805	5040	5040	5040	5040	0
659	20250204	101300	112485805	5040	5030	5040	5030	113
660	20250204	101200	111917365	5020	5030	5030	5020	1071
661	20250204	101100	106530575	5040	5030	5040	5030	24
662	20250204	101000	106409645	5040	5040	5040	5040	1
663	20250204	100900	106404605	5040	5040	5040	5040	107
664	20250204	100800	105865325	5040	5040	5040	5040	0
665	20250204	100700	105865325	5040	5030	5040	5020	4
666	20250204	100600	105845205	5040	5040	5040	5030	1921
667	20250204	100500	96172475	5040	5040	5040	5040	0
668	20250204	100400	96172475	5040	5040	5040	5040	0
669	20250204	100300	96172475	5040	5050	5050	5040	1201
670	20250204	100200	90119385	5060	5060	5060	5060	1256
671	20250204	100100	83764025	5070	5070	5070	5070	0
672	20250204	100000	83764025	5070	5070	5070	5070	10
673	20250204	095900	83713325	5060	5060	5060	5060	32
674	20250204	095800	83551405	5060	5060	5060	5060	20
675	20250204	095700	83450205	5060	5060	5060	5060	382
676	20250204	095600	81517285	5040	5040	5040	5040	0
677	20250204	095500	81517285	5040	5060	5060	5040	127
678	20250204	095400	80875065	5040	5050	5050	5040	2123
679	20250204	095300	70157015	5050	5050	5050	5050	219
680	20250204	095200	69051065	5050	5050	5050	5050	0
681	20250204	095100	69051065	5050	5050	5050	5050	107
682	20250204	095000	68510715	5050	5040	5050	5030	41
683	20250204	094900	68304065	5040	5040	5040	5040	0
684	20250204	094800	68304065	5040	5040	5040	5040	503
685	20250204	094700	65768945	5040	5040	5040	5040	9
686	20250204	094600	65723585	5050	5050	5050	5050	0
687	20250204	094500	65723585	5050	5050	5050	5050	0
688	20250204	094400	65723585	5050	5050	5050	5050	107
689	20250204	094300	65183235	5050	5050	5050	5050	5
690	20250204	094200	65157985	5050	5050	5050	5050	0
691	20250204	094100	65157985	5050	5050	5050	5050	107
692	20250204	094000	64617635	5050	5050	5050	5050	9
693	20250204	093900	64572185	5050	5050	5050	5050	40
694	20250204	093800	64370185	5050	5050	5050	5050	0
695	20250204	093700	64370185	5050	5050	5050	5030	1906
696	20250204	093600	54769755	5060	5060	5070	5060	32
697	20250204	093500	54607595	5060	5070	5070	5060	40
698	20250204	093400	54405095	5070	5060	5080	5060	136
699	20250204	093300	53716285	5060	5060	5060	5060	2
700	20250204	093200	53706165	5060	5070	5070	5050	72
701	20250204	093100	53342035	5070	5060	5070	5060	102
702	20250204	093000	52824915	5050	5050	5050	5050	80
703	20250204	092900	52420915	5060	5060	5060	5060	148
704	20250204	092800	51672035	5060	5060	5070	5060	69
705	20250204	092700	51322585	5080	5060	5080	5050	616
706	20250204	092600	48200625	5060	5060	5060	5060	40
707	20250204	092500	47998225	5060	5050	5060	5050	11
708	20250204	092400	47942575	5060	5030	5060	5030	1815
709	20250204	092300	38792965	5030	5020	5030	5020	275
710	20250204	092200	37410795	5020	5020	5020	5020	0
711	20250204	092100	37410795	5020	5010	5020	5010	8
712	20250204	092000	37370645	5010	5020	5030	5010	701
713	20250204	091900	33854535	5020	5020	5020	5020	0
714	20250204	091800	33854535	5020	5020	5020	5020	100
715	20250204	091700	33352535	5020	5010	5030	4990	2713
716	20250204	091600	19803600	5020	5010	5020	5010	251
717	20250204	091500	18545010	5000	5020	5020	5000	17
718	20250204	091400	18459760	5020	5010	5030	5010	23
719	20250204	091300	18344300	5020	5010	5020	4990	251
720	20250204	091200	17089680	5010	5010	5020	4990	866
721	20250204	091100	12762870	5020	5020	5020	5020	23
722	20250204	091000	12647410	5020	5020	5020	5020	1
723	20250204	090900	12642390	5040	5020	5040	5020	109
724	20250204	090800	12095190	5020	5020	5020	5020	6
725	20250204	090700	12065070	5020	5020	5020	5020	9
726	20250204	090600	12019890	5040	5040	5040	5040	0
727	20250204	090500	12019890	5040	5020	5040	5020	20
728	20250204	090400	11919460	5050	5040	5050	5020	1331
729	20250204	090300	5211610	5060	5060	5060	5060	297
730	20250204	090200	3708790	5060	5040	5060	5040	403
731	20250204	090100	1669650	5040	5040	5040	5040	202
732	20250204	090000	651570	5050	5050	5080	5050	129