KissMeData/286940/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205700	413411990	19660	19660	19660	19660	1174
3	20250204	205600	413411990	19660	19660	19660	19660	0
4	20250204	205500	413411990	19660	19660	19660	19660	0
5	20250204	205400	413411990	19660	19660	19660	19660	0
6	20250204	205300	413411990	19660	19660	19660	19660	0
7	20250204	205200	413411990	19660	19660	19660	19660	0
8	20250204	205100	413411990	19660	19660	19660	19660	0
9	20250204	205000	413411990	19660	19660	19660	19660	0
10	20250204	204900	413411990	19660	19660	19660	19660	0
11	20250204	204800	413411990	19660	19660	19660	19660	0
12	20250204	204700	413411990	19660	19660	19660	19660	0
13	20250204	204600	413411990	19660	19660	19660	19660	0
14	20250204	204500	413411990	19660	19660	19660	19660	0
15	20250204	204400	413411990	19660	19660	19660	19660	0
16	20250204	204300	413411990	19660	19660	19660	19660	0
17	20250204	204200	413411990	19660	19660	19660	19660	0
18	20250204	204100	413411990	19660	19660	19660	19660	0
19	20250204	204000	413411990	19660	19660	19660	19660	0
20	20250204	203900	413411990	19660	19660	19660	19660	0
21	20250204	203800	413411990	19660	19660	19660	19660	0
22	20250204	203700	413411990	19660	19660	19660	19660	0
23	20250204	203600	413411990	19660	19660	19660	19660	0
24	20250204	203500	413411990	19660	19660	19660	19660	0
25	20250204	203400	413411990	19660	19660	19660	19660	0
26	20250204	203300	413411990	19660	19660	19660	19660	0
27	20250204	203200	413411990	19660	19660	19660	19660	0
28	20250204	203100	413411990	19660	19660	19660	19660	0
29	20250204	203000	413411990	19660	19660	19660	19660	0
30	20250204	202900	413411990	19660	19660	19660	19660	0
31	20250204	202800	413411990	19660	19660	19660	19660	0
32	20250204	202700	413411990	19660	19660	19660	19660	1174
33	20250204	202600	413411990	19660	19660	19660	19660	0
34	20250204	202500	413411990	19660	19660	19660	19660	0
35	20250204	202400	413411990	19660	19660	19660	19660	0
36	20250204	202300	413411990	19660	19660	19660	19660	0
37	20250204	202200	413411990	19660	19660	19660	19660	0
38	20250204	202100	413411990	19660	19660	19660	19660	0
39	20250204	202000	413411990	19660	19660	19660	19660	0
40	20250204	201900	413411990	19660	19660	19660	19660	0
41	20250204	201800	413411990	19660	19660	19660	19660	0
42	20250204	201700	413411990	19660	19660	19660	19660	0
43	20250204	201600	413411990	19660	19660	19660	19660	0
44	20250204	201500	413411990	19660	19660	19660	19660	0
45	20250204	201400	413411990	19660	19660	19660	19660	0
46	20250204	201300	413411990	19660	19660	19660	19660	0
47	20250204	201200	413411990	19660	19660	19660	19660	0
48	20250204	201100	413411990	19660	19660	19660	19660	0
49	20250204	201000	413411990	19660	19660	19660	19660	0
50	20250204	200900	413411990	19660	19660	19660	19660	0
51	20250204	200800	413411990	19660	19660	19660	19660	0
52	20250204	200700	413411990	19660	19660	19660	19660	0
53	20250204	200600	413411990	19660	19660	19660	19660	0
54	20250204	200500	413411990	19660	19660	19660	19660	0
55	20250204	200400	413411990	19660	19660	19660	19660	0
56	20250204	200300	413411990	19660	19660	19660	19660	0
57	20250204	200200	413411990	19660	19660	19660	19660	0
58	20250204	200100	413411990	19660	19660	19660	19660	0
59	20250204	200000	413411990	19660	19660	19660	19660	0
60	20250204	195900	413411990	19660	19660	19660	19660	0
61	20250204	195800	413411990	19660	19660	19660	19660	0
62	20250204	195700	413411990	19660	19660	19660	19660	1174
63	20250204	195600	413411990	19660	19660	19660	19660	0
64	20250204	195500	413411990	19660	19660	19660	19660	0
65	20250204	195400	413411990	19660	19660	19660	19660	0
66	20250204	195300	413411990	19660	19660	19660	19660	0
67	20250204	195200	413411990	19660	19660	19660	19660	0
68	20250204	195100	413411990	19660	19660	19660	19660	0
69	20250204	195000	413411990	19660	19660	19660	19660	0
70	20250204	194900	413411990	19660	19660	19660	19660	0
71	20250204	194800	413411990	19660	19660	19660	19660	0
72	20250204	194700	413411990	19660	19660	19660	19660	0
73	20250204	194600	413411990	19660	19660	19660	19660	0
74	20250204	194500	413411990	19660	19660	19660	19660	0
75	20250204	194400	413411990	19660	19660	19660	19660	0
76	20250204	194300	413411990	19660	19660	19660	19660	0
77	20250204	194200	413411990	19660	19660	19660	19660	0
78	20250204	194100	413411990	19660	19660	19660	19660	0
79	20250204	194000	413411990	19660	19660	19660	19660	0
80	20250204	193900	413411990	19660	19660	19660	19660	0
81	20250204	193800	413411990	19660	19660	19660	19660	0
82	20250204	193700	413411990	19660	19660	19660	19660	0
83	20250204	193600	413411990	19660	19660	19660	19660	0
84	20250204	193500	413411990	19660	19660	19660	19660	0
85	20250204	193400	413411990	19660	19660	19660	19660	0
86	20250204	193300	413411990	19660	19660	19660	19660	0
87	20250204	193200	413411990	19660	19660	19660	19660	0
88	20250204	193100	413411990	19660	19660	19660	19660	0
89	20250204	193000	413411990	19660	19660	19660	19660	0
90	20250204	192900	413411990	19660	19660	19660	19660	0
91	20250204	192800	413411990	19660	19660	19660	19660	0
92	20250204	192700	413411990	19660	19660	19660	19660	1174
93	20250204	192600	413411990	19660	19660	19660	19660	0
94	20250204	192500	413411990	19660	19660	19660	19660	0
95	20250204	192400	413411990	19660	19660	19660	19660	0
96	20250204	192300	413411990	19660	19660	19660	19660	0
97	20250204	192200	413411990	19660	19660	19660	19660	0
98	20250204	192100	413411990	19660	19660	19660	19660	0
99	20250204	192000	413411990	19660	19660	19660	19660	0
100	20250204	191900	413411990	19660	19660	19660	19660	0
101	20250204	191800	413411990	19660	19660	19660	19660	0
102	20250204	191700	413411990	19660	19660	19660	19660	0
103	20250204	191600	413411990	19660	19660	19660	19660	0
104	20250204	191500	413411990	19660	19660	19660	19660	0
105	20250204	191400	413411990	19660	19660	19660	19660	0
106	20250204	191300	413411990	19660	19660	19660	19660	0
107	20250204	191200	413411990	19660	19660	19660	19660	0
108	20250204	191100	413411990	19660	19660	19660	19660	0
109	20250204	191000	413411990	19660	19660	19660	19660	0
110	20250204	190900	413411990	19660	19660	19660	19660	0
111	20250204	190800	413411990	19660	19660	19660	19660	0
112	20250204	190700	413411990	19660	19660	19660	19660	0
113	20250204	190600	413411990	19660	19660	19660	19660	0
114	20250204	190500	413411990	19660	19660	19660	19660	0
115	20250204	190400	413411990	19660	19660	19660	19660	0
116	20250204	190300	413411990	19660	19660	19660	19660	0
117	20250204	190200	413411990	19660	19660	19660	19660	0
118	20250204	190100	413411990	19660	19660	19660	19660	0
119	20250204	190000	413411990	19660	19660	19660	19660	0
120	20250204	185900	413411990	19660	19660	19660	19660	0
121	20250204	185800	413411990	19660	19660	19660	19660	0
122	20250204	185700	413411990	19660	19660	19660	19660	1174
123	20250204	185600	413411990	19660	19660	19660	19660	0
124	20250204	185500	413411990	19660	19660	19660	19660	0
125	20250204	185400	413411990	19660	19660	19660	19660	0
126	20250204	185300	413411990	19660	19660	19660	19660	0
127	20250204	185200	413411990	19660	19660	19660	19660	0
128	20250204	185100	413411990	19660	19660	19660	19660	0
129	20250204	185000	413411990	19660	19660	19660	19660	0
130	20250204	184900	413411990	19660	19660	19660	19660	0
131	20250204	184800	413411990	19660	19660	19660	19660	0
132	20250204	184700	413411990	19660	19660	19660	19660	0
133	20250204	184600	413411990	19660	19660	19660	19660	0
134	20250204	184500	413411990	19660	19660	19660	19660	0
135	20250204	184400	413411990	19660	19660	19660	19660	0
136	20250204	184300	413411990	19660	19660	19660	19660	0
137	20250204	184200	413411990	19660	19660	19660	19660	0
138	20250204	184100	413411990	19660	19660	19660	19660	0
139	20250204	184000	413411990	19660	19660	19660	19660	0
140	20250204	183900	413411990	19660	19660	19660	19660	0
141	20250204	183800	413411990	19660	19660	19660	19660	0
142	20250204	183700	413411990	19660	19660	19660	19660	0
143	20250204	183600	413411990	19660	19660	19660	19660	0
144	20250204	183500	413411990	19660	19660	19660	19660	0
145	20250204	183400	413411990	19660	19660	19660	19660	0
146	20250204	183300	413411990	19660	19660	19660	19660	0
147	20250204	183200	413411990	19660	19660	19660	19660	0
148	20250204	183100	413411990	19660	19660	19660	19660	0
149	20250204	183000	413411990	19660	19660	19660	19660	0
150	20250204	182900	413411990	19660	19660	19660	19660	0
151	20250204	182800	413411990	19660	19660	19660	19660	0
152	20250204	182700	413411990	19660	19660	19660	19660	1174
153	20250204	182600	413411990	19660	19660	19660	19660	0
154	20250204	182500	413411990	19660	19660	19660	19660	0
155	20250204	182400	413411990	19660	19660	19660	19660	0
156	20250204	182300	413411990	19660	19660	19660	19660	0
157	20250204	182200	413411990	19660	19660	19660	19660	0
158	20250204	182100	413411990	19660	19660	19660	19660	0
159	20250204	182000	413411990	19660	19660	19660	19660	0
160	20250204	181900	413411990	19660	19660	19660	19660	0
161	20250204	181800	413411990	19660	19660	19660	19660	0
162	20250204	181700	413411990	19660	19660	19660	19660	0
163	20250204	181600	413411990	19660	19660	19660	19660	0
164	20250204	181500	413411990	19660	19660	19660	19660	0
165	20250204	181400	413411990	19660	19660	19660	19660	0
166	20250204	181300	413411990	19660	19660	19660	19660	0
167	20250204	181200	413411990	19660	19660	19660	19660	0
168	20250204	181100	413411990	19660	19660	19660	19660	0
169	20250204	181000	413411990	19660	19660	19660	19660	0
170	20250204	180900	413411990	19660	19660	19660	19660	0
171	20250204	180800	413411990	19660	19660	19660	19660	0
172	20250204	180700	413411990	19660	19660	19660	19660	0
173	20250204	180600	413411990	19660	19660	19660	19660	0
174	20250204	180500	413411990	19660	19660	19660	19660	0
175	20250204	180400	413411990	19660	19660	19660	19660	0
176	20250204	180300	413411990	19660	19660	19660	19660	0
177	20250204	180200	413411990	19660	19660	19660	19660	0
178	20250204	180100	413411990	19660	19660	19660	19660	0
179	20250204	180000	413411990	19660	19660	19660	19660	0
180	20250204	175900	413411990	19660	19660	19660	19660	0
181	20250204	175800	413411990	19660	19660	19660	19660	0
182	20250204	175700	413411990	19660	19660	19660	19660	1174
183	20250204	175600	413411990	19660	19660	19660	19660	0
184	20250204	175500	413411990	19660	19660	19660	19660	0
185	20250204	175400	413411990	19660	19660	19660	19660	0
186	20250204	175300	413411990	19660	19660	19660	19660	0
187	20250204	175200	413411990	19660	19660	19660	19660	0
188	20250204	175100	413411990	19660	19660	19660	19660	0
189	20250204	175000	413411990	19660	19660	19660	19660	0
190	20250204	174900	413411990	19660	19660	19660	19660	0
191	20250204	174800	413411990	19660	19660	19660	19660	0
192	20250204	174700	413411990	19660	19660	19660	19660	0
193	20250204	174600	413411990	19660	19660	19660	19660	0
194	20250204	174500	413411990	19660	19660	19660	19660	0
195	20250204	174400	413411990	19660	19660	19660	19660	0
196	20250204	174300	413411990	19660	19660	19660	19660	0
197	20250204	174200	413411990	19660	19660	19660	19660	0
198	20250204	174100	413411990	19660	19660	19660	19660	0
199	20250204	174000	413411990	19660	19660	19660	19660	0
200	20250204	173900	413411990	19660	19660	19660	19660	0
201	20250204	173800	413411990	19660	19660	19660	19660	0
202	20250204	173700	413411990	19660	19660	19660	19660	0
203	20250204	173600	413411990	19660	19660	19660	19660	0
204	20250204	173500	413411990	19660	19660	19660	19660	0
205	20250204	173400	413411990	19660	19660	19660	19660	0
206	20250204	173300	413411990	19660	19660	19660	19660	0
207	20250204	173200	413411990	19660	19660	19660	19660	0
208	20250204	173100	413411990	19660	19660	19660	19660	0
209	20250204	173000	413411990	19660	19660	19660	19660	0
210	20250204	172900	413411990	19660	19660	19660	19660	0
211	20250204	172800	413411990	19660	19660	19660	19660	0
212	20250204	172700	413411990	19660	19660	19660	19660	1174
213	20250204	172600	413411990	19660	19660	19660	19660	0
214	20250204	172500	413411990	19660	19660	19660	19660	0
215	20250204	172400	413411990	19660	19660	19660	19660	0
216	20250204	172300	413411990	19660	19660	19660	19660	0
217	20250204	172200	413411990	19660	19660	19660	19660	0
218	20250204	172100	413411990	19660	19660	19660	19660	0
219	20250204	172000	413411990	19660	19660	19660	19660	0
220	20250204	171900	413411990	19660	19660	19660	19660	0
221	20250204	171800	413411990	19660	19660	19660	19660	0
222	20250204	171700	413411990	19660	19660	19660	19660	0
223	20250204	171600	413411990	19660	19660	19660	19660	0
224	20250204	171500	413411990	19660	19660	19660	19660	0
225	20250204	171400	413411990	19660	19660	19660	19660	0
226	20250204	171300	413411990	19660	19660	19660	19660	0
227	20250204	171200	413411990	19660	19660	19660	19660	0
228	20250204	171100	413411990	19660	19660	19660	19660	0
229	20250204	171000	413411990	19660	19660	19660	19660	0
230	20250204	170900	413411990	19660	19660	19660	19660	0
231	20250204	170800	413411990	19660	19660	19660	19660	0
232	20250204	170700	413411990	19660	19660	19660	19660	0
233	20250204	170600	413411990	19660	19660	19660	19660	0
234	20250204	170500	413411990	19660	19660	19660	19660	0
235	20250204	170400	413411990	19660	19660	19660	19660	0
236	20250204	170300	413411990	19660	19660	19660	19660	0
237	20250204	170200	413411990	19660	19660	19660	19660	0
238	20250204	170100	413411990	19660	19660	19660	19660	0
239	20250204	170000	413411990	19660	19660	19660	19660	0
240	20250204	165900	413411990	19660	19660	19660	19660	0
241	20250204	165800	413411990	19660	19660	19660	19660	0
242	20250204	165700	413411990	19660	19660	19660	19660	1174
243	20250204	165600	413411990	19660	19660	19660	19660	0
244	20250204	165500	413411990	19660	19660	19660	19660	0
245	20250204	165400	413411990	19660	19660	19660	19660	0
246	20250204	165300	413411990	19660	19660	19660	19660	0
247	20250204	165200	413411990	19660	19660	19660	19660	0
248	20250204	165100	413411990	19660	19660	19660	19660	0
249	20250204	165000	413411990	19660	19660	19660	19660	0
250	20250204	164900	413411990	19660	19660	19660	19660	0
251	20250204	164800	413411990	19660	19660	19660	19660	0
252	20250204	164700	413411990	19660	19660	19660	19660	0
253	20250204	164600	413411990	19660	19660	19660	19660	0
254	20250204	164500	413411990	19660	19660	19660	19660	0
255	20250204	164400	413411990	19660	19660	19660	19660	0
256	20250204	164300	413411990	19660	19660	19660	19660	0
257	20250204	164200	413411990	19660	19660	19660	19660	0
258	20250204	164100	413411990	19660	19660	19660	19660	0
259	20250204	164000	413411990	19660	19660	19660	19660	0
260	20250204	163900	413411990	19660	19660	19660	19660	0
261	20250204	163800	413411990	19660	19660	19660	19660	0
262	20250204	163700	413411990	19660	19660	19660	19660	0
263	20250204	163600	413411990	19660	19660	19660	19660	0
264	20250204	163500	413411990	19660	19660	19660	19660	0
265	20250204	163400	413411990	19660	19660	19660	19660	0
266	20250204	163300	413411990	19660	19660	19660	19660	0
267	20250204	163200	413411990	19660	19660	19660	19660	0
268	20250204	163100	413411990	19660	19660	19660	19660	0
269	20250204	163000	413411990	19660	19660	19660	19660	0
270	20250204	162900	413411990	19660	19660	19660	19660	0
271	20250204	162800	413411990	19660	19660	19660	19660	0
272	20250204	162700	413411990	19660	19660	19660	19660	1174
273	20250204	162600	413411990	19660	19660	19660	19660	0
274	20250204	162500	413411990	19660	19660	19660	19660	0
275	20250204	162400	413411990	19660	19660	19660	19660	0
276	20250204	162300	413411990	19660	19660	19660	19660	0
277	20250204	162200	413411990	19660	19660	19660	19660	0
278	20250204	162100	413411990	19660	19660	19660	19660	0
279	20250204	162000	413411990	19660	19660	19660	19660	0
280	20250204	161900	413411990	19660	19660	19660	19660	0
281	20250204	161800	413411990	19660	19660	19660	19660	0
282	20250204	161700	413411990	19660	19660	19660	19660	0
283	20250204	161600	413411990	19660	19660	19660	19660	0
284	20250204	161500	413411990	19660	19660	19660	19660	0
285	20250204	161400	413411990	19660	19660	19660	19660	0
286	20250204	161300	413411990	19660	19660	19660	19660	0
287	20250204	161200	413411990	19660	19660	19660	19660	0
288	20250204	161100	413411990	19660	19660	19660	19660	0
289	20250204	161000	413411990	19660	19660	19660	19660	0
290	20250204	160900	413411990	19660	19660	19660	19660	0
291	20250204	160800	413411990	19660	19660	19660	19660	0
292	20250204	160700	413411990	19660	19660	19660	19660	0
293	20250204	160600	413411990	19660	19660	19660	19660	0
294	20250204	160500	413411990	19660	19660	19660	19660	0
295	20250204	160400	413411990	19660	19660	19660	19660	0
296	20250204	160300	413411990	19660	19660	19660	19660	0
297	20250204	160200	413411990	19660	19660	19660	19660	0
298	20250204	160100	413411990	19660	19660	19660	19660	0
299	20250204	160000	413411990	19660	19660	19660	19660	0
300	20250204	155900	413411990	19660	19660	19660	19660	0
301	20250204	155800	413411990	19660	19660	19660	19660	0
302	20250204	155700	413411990	19660	19660	19660	19660	1174
303	20250204	155600	413411990	19660	19660	19660	19660	0
304	20250204	155500	413411990	19660	19660	19660	19660	0
305	20250204	155400	413411990	19660	19660	19660	19660	0
306	20250204	155300	413411990	19660	19660	19660	19660	0
307	20250204	155200	413411990	19660	19660	19660	19660	0
308	20250204	155100	413411990	19660	19660	19660	19660	0
309	20250204	155000	413411990	19660	19660	19660	19660	0
310	20250204	154900	413411990	19660	19660	19660	19660	0
311	20250204	154800	413411990	19660	19660	19660	19660	0
312	20250204	154700	413411990	19660	19660	19660	19660	0
313	20250204	154600	413411990	19660	19660	19660	19660	0
314	20250204	154500	413411990	19660	19660	19660	19660	0
315	20250204	154400	413411990	19660	19660	19660	19660	0
316	20250204	154300	413411990	19660	19660	19660	19660	0
317	20250204	154200	413411990	19660	19660	19660	19660	0
318	20250204	154100	413411990	19660	19660	19660	19660	0
319	20250204	154000	413411990	19660	19660	19660	19660	0
320	20250204	153900	413411990	19660	19660	19660	19660	0
321	20250204	153800	413411990	19660	19660	19660	19660	0
322	20250204	153700	413411990	19660	19660	19660	19660	0
323	20250204	153600	413411990	19660	19660	19660	19660	0
324	20250204	153500	413411990	19660	19660	19660	19660	0
325	20250204	153400	413411990	19660	19660	19660	19660	0
326	20250204	153300	413411990	19660	19660	19660	19660	0
327	20250204	153200	413411990	19660	19660	19660	19660	0
328	20250204	153100	413411990	19660	19660	19660	19660	0
329	20250204	153000	413411990	19660	19660	19660	19660	1174
330	20250204	152900	390331150	19660	19660	19660	19660	0
331	20250204	152800	390331150	19660	19660	19660	19660	0
332	20250204	152700	390331150	19660	19660	19660	19660	0
333	20250204	152600	390331150	19660	19660	19660	19660	0
334	20250204	152500	390331150	19660	19660	19660	19660	0
335	20250204	152400	390331150	19660	19660	19660	19660	0
336	20250204	152300	390331150	19660	19660	19660	19660	0
337	20250204	152200	390331150	19660	19660	19660	19660	0
338	20250204	152100	390331150	19660	19660	19660	19660	0
339	20250204	152000	390331150	19660	19660	19660	19660	0
340	20250204	151900	390331150	19660	19660	19660	19570	76
341	20250204	151800	388840310	19660	19660	19660	19660	0
342	20250204	151700	388840310	19660	19660	19660	19660	13
343	20250204	151600	388584730	19660	19600	19660	19600	107
344	20250204	151500	386482630	19600	19600	19650	19600	408
345	20250204	151400	378485100	19650	19650	19650	19650	0
346	20250204	151300	378485100	19650	19640	19650	19640	10
347	20250204	151200	378288610	19650	19650	19650	19650	0
348	20250204	151100	378288610	19650	19650	19650	19650	10
349	20250204	151000	378092110	19660	19600	19660	19600	2
350	20250204	150900	378052850	19660	19660	19660	19660	96
351	20250204	150800	376165490	19660	19660	19660	19660	0
352	20250204	150700	376165490	19660	19660	19660	19660	1
353	20250204	150600	376145830	19600	19600	19600	19600	0
354	20250204	150500	376145830	19600	19600	19600	19600	0
355	20250204	150400	376145830	19600	19600	19600	19600	100
356	20250204	150300	374185830	19680	19680	19680	19680	0
357	20250204	150200	374185830	19680	19680	19680	19680	0
358	20250204	150100	374185830	19680	19680	19680	19680	0
359	20250204	150000	374185830	19680	19680	19680	19680	4
360	20250204	145900	374107110	19680	19680	19680	19600	44
361	20250204	145800	373244550	19600	19600	19600	19600	0
362	20250204	145700	373244550	19600	19600	19600	19600	22
363	20250204	145600	372813350	19680	19610	19680	19600	101
364	20250204	145500	370832800	19680	19680	19680	19680	31
365	20250204	145400	370222720	19610	19610	19610	19610	5
366	20250204	145300	370124670	19680	19680	19680	19680	0
367	20250204	145200	370124670	19680	19610	19680	19610	114
368	20250204	145100	367888710	19690	19690	19690	19690	0
369	20250204	145000	367888710	19690	19690	19690	19690	31
370	20250204	144900	367278320	19690	19680	19690	19680	87
371	20250204	144800	365566140	19690	19690	19690	19690	0
372	20250204	144700	365566140	19690	19690	19690	19690	0
373	20250204	144600	365566140	19690	19690	19690	19690	30
374	20250204	144500	364975440	19690	19690	19690	19690	39
375	20250204	144400	364207530	19690	19670	19690	19670	40
376	20250204	144300	363420710	19670	19670	19670	19670	51
377	20250204	144200	362417540	19670	19670	19670	19670	32
378	20250204	144100	361788100	19670	19670	19670	19670	1
379	20250204	144000	361768430	19670	19670	19670	19670	22
380	20250204	143900	361335690	19670	19670	19670	19670	0
381	20250204	143800	361335690	19670	19670	19670	19670	0
382	20250204	143700	361335690	19670	19670	19670	19670	1
383	20250204	143600	361316020	19550	19550	19550	19550	0
384	20250204	143500	361316020	19550	19550	19550	19540	501
385	20250204	143400	351526380	19540	19680	19690	19540	698
386	20250204	143300	337867200	19690	19690	19690	19690	0
387	20250204	143200	337867200	19690	19690	19690	19690	26
388	20250204	143100	337355260	19690	19690	19690	19690	0
389	20250204	143000	337355260	19690	19690	19690	19690	42
390	20250204	142900	336528280	19690	19690	19690	19690	0
391	20250204	142800	336528280	19690	19690	19690	19690	52
392	20250204	142700	335504400	19690	19690	19690	19690	12
393	20250204	142600	335268120	19690	19670	19690	19670	3
394	20250204	142500	335209080	19670	19540	19670	19540	564
395	20250204	142400	324153180	19470	19470	19470	19470	1
396	20250204	142300	324133710	19560	19560	19560	19560	0
397	20250204	142200	324133710	19560	19560	19560	19560	0
398	20250204	142100	324133710	19560	19550	19560	19550	3
399	20250204	142000	324075050	19550	19550	19550	19500	860
400	20250204	141900	307296180	19560	19560	19560	19560	3
401	20250204	141800	307237500	19570	19590	19590	19570	225
402	20250204	141700	302831910	19620	19620	19620	19610	330
403	20250204	141600	296358690	19690	19690	19690	19690	0
404	20250204	141500	296358690	19690	19690	19690	19690	115
405	20250204	141400	294094340	19620	19620	19620	19620	0
406	20250204	141300	294094340	19620	19690	19690	19620	113
407	20250204	141200	291876580	19690	19690	19690	19690	0
408	20250204	141100	291876580	19690	19690	19690	19690	0
409	20250204	141000	291876580	19690	19690	19690	19690	3
410	20250204	140900	291817510	19640	19640	19640	19640	0
411	20250204	140800	291817510	19640	19640	19640	19640	0
412	20250204	140700	291817510	19640	19640	19640	19640	28
413	20250204	140600	291267590	19690	19690	19690	19690	0
414	20250204	140500	291267590	19690	19660	19690	19640	24
415	20250204	140400	290795470	19690	19690	19690	19690	0
416	20250204	140300	290795470	19690	19690	19690	19690	0
417	20250204	140200	290795470	19690	19680	19690	19680	100
418	20250204	140100	288826530	19690	19690	19690	19690	0
419	20250204	140000	288826530	19690	19690	19690	19690	9
420	20250204	135900	288649320	19690	19690	19690	19690	0
421	20250204	135800	288649320	19690	19690	19690	19690	0
422	20250204	135700	288649320	19690	19690	19690	19690	0
423	20250204	135600	288649320	19690	19690	19690	19690	10
424	20250204	135500	288452420	19690	19690	19690	19690	0
425	20250204	135400	288452420	19690	19690	19690	19690	0
426	20250204	135300	288452420	19690	19690	19690	19690	0
427	20250204	135200	288452420	19690	19690	19690	19690	0
428	20250204	135100	288452420	19690	19690	19690	19690	0
429	20250204	135000	288452420	19690	19690	19690	19690	4
430	20250204	134900	288373660	19690	19680	19690	19680	127
431	20250204	134800	285873720	19680	19630	19680	19620	424
432	20250204	134700	277549650	19680	19680	19680	19680	15
433	20250204	134600	277254450	19680	19680	19680	19680	0
434	20250204	134500	277254450	19680	19660	19680	19660	102
435	20250204	134400	275248910	19680	19680	19680	19680	0
436	20250204	134300	275248910	19680	19660	19680	19660	54
437	20250204	134200	274187060	19660	19660	19660	19660	0
438	20250204	134100	274187060	19660	19660	19660	19660	0
439	20250204	134000	274187060	19660	19660	19660	19660	1
440	20250204	133900	274167400	19660	19660	19660	19660	1
441	20250204	133800	274147740	19660	19660	19660	19660	3
442	20250204	133700	274088760	19670	19670	19670	19670	0
443	20250204	133600	274088760	19670	19670	19670	19670	0
444	20250204	133500	274088760	19670	19670	19670	19670	0
445	20250204	133400	274088760	19670	19670	19670	19670	0
446	20250204	133300	274088760	19670	19670	19670	19670	0
447	20250204	133200	274088760	19670	19670	19670	19670	0
448	20250204	133100	274088760	19670	19670	19670	19670	0
449	20250204	133000	274088760	19670	19670	19670	19670	4
450	20250204	132900	274010080	19670	19670	19670	19670	0
451	20250204	132800	274010080	19670	19670	19670	19670	27
452	20250204	132700	273478990	19630	19630	19630	19630	4
453	20250204	132600	273400470	19680	19680	19680	19680	0
454	20250204	132500	273400470	19680	19680	19680	19680	8
455	20250204	132400	273243030	19700	19700	19700	19700	0
456	20250204	132300	273243030	19700	19700	19700	19700	0
457	20250204	132200	273243030	19700	19700	19700	19700	0
458	20250204	132100	273243030	19700	19700	19700	19700	0
459	20250204	132000	273243030	19700	19700	19700	19700	22
460	20250204	131900	272809630	19680	19680	19680	19680	0
461	20250204	131800	272809630	19680	19680	19680	19680	0
462	20250204	131700	272809630	19680	19710	19710	19680	339
463	20250204	131600	266135090	19710	19710	19710	19710	77
464	20250204	131500	264617420	19720	19720	19720	19720	0
465	20250204	131400	264617420	19720	19720	19720	19720	0
466	20250204	131300	264617420	19720	19720	19720	19720	0
467	20250204	131200	264617420	19720	19720	19720	19720	10
468	20250204	131100	264420220	19720	19720	19720	19720	0
469	20250204	131000	264420220	19720	19720	19720	19720	0
470	20250204	130900	264420220	19720	19720	19720	19720	0
471	20250204	130800	264420220	19720	19720	19720	19720	8
472	20250204	130700	264262460	19710	19710	19710	19710	53
473	20250204	130600	263217830	19710	19710	19710	19710	0
474	20250204	130500	263217830	19710	19710	19710	19710	0
475	20250204	130400	263217830	19710	19710	19710	19710	0
476	20250204	130300	263217830	19710	19700	19710	19700	123
477	20250204	130200	260794500	19700	19700	19700	19700	50
478	20250204	130100	259809500	19710	19710	19710	19710	30
479	20250204	130000	259218200	19720	19720	19720	19720	14
480	20250204	125900	258942120	19700	19700	19700	19700	0
481	20250204	125800	258942120	19700	19710	19720	19700	22
482	20250204	125700	258508400	19730	19730	19730	19730	0
483	20250204	125600	258508400	19730	19730	19730	19730	0
484	20250204	125500	258508400	19730	19710	19730	19710	18
485	20250204	125400	258153280	19730	19730	19730	19730	0
486	20250204	125300	258153280	19730	19730	19730	19730	26
487	20250204	125200	257640300	19730	19730	19730	19730	22
488	20250204	125100	257206240	19740	19740	19740	19740	0
489	20250204	125000	257206240	19740	19740	19740	19740	7
490	20250204	124900	257068060	19740	19740	19740	19740	25
491	20250204	124800	256574560	19740	19740	19740	19740	0
492	20250204	124700	256574560	19740	19740	19740	19740	0
493	20250204	124600	256574560	19740	19740	19740	19740	0
494	20250204	124500	256574560	19740	19740	19740	19740	17
495	20250204	124400	256238980	19740	19740	19740	19740	0
496	20250204	124300	256238980	19740	19740	19740	19740	0
497	20250204	124200	256238980	19740	19740	19740	19740	21
498	20250204	124100	255824440	19740	19740	19740	19740	0
499	20250204	124000	255824440	19740	19740	19740	19740	8
500	20250204	123900	255666520	19740	19740	19740	19740	23
501	20250204	123800	255212500	19740	19740	19740	19740	18
502	20250204	123700	254857180	19740	19740	19740	19740	1
503	20250204	123600	254837440	19740	19740	19740	19740	0
504	20250204	123500	254837440	19740	19740	19740	19740	0
505	20250204	123400	254837440	19740	19740	19740	19740	0
506	20250204	123300	254837440	19740	19740	19740	19740	0
507	20250204	123200	254837440	19740	19740	19740	19740	0
508	20250204	123100	254837440	19740	19740	19740	19740	44
509	20250204	123000	253968880	19740	19740	19740	19740	0
510	20250204	122900	253968880	19740	19740	19740	19740	0
511	20250204	122800	253968880	19740	19740	19740	19740	0
512	20250204	122700	253968880	19740	19740	19740	19740	0
513	20250204	122600	253968880	19740	19740	19740	19740	13
514	20250204	122500	253712260	19700	19740	19740	19700	127
515	20250204	122400	251207450	19740	19740	19740	19740	0
516	20250204	122300	251207450	19740	19740	19740	19740	1
517	20250204	122200	251187710	19730	19730	19730	19730	415
518	20250204	122100	242999760	19730	19730	19730	19730	87
519	20250204	122000	241283250	19730	19700	19730	19700	37
520	20250204	121900	240554180	19700	19700	19700	19700	18
521	20250204	121800	240199580	19700	19690	19700	19690	543
522	20250204	121700	229506910	19690	19690	19690	19690	16
523	20250204	121600	229191870	19690	19690	19690	19690	1
524	20250204	121500	229172180	19690	19690	19690	19690	13
525	20250204	121400	228916210	19690	19690	19690	19690	18
526	20250204	121300	228561790	19690	19690	19690	19690	2
527	20250204	121200	228522410	19690	19680	19690	19680	16
528	20250204	121100	228207470	19690	19690	19690	19690	21
529	20250204	121000	227793980	19690	19690	19690	19690	14
530	20250204	120900	227518320	19690	19690	19690	19690	21
531	20250204	120800	227104830	19690	19690	19690	19690	17
532	20250204	120700	226770100	19690	19680	19690	19680	23
533	20250204	120600	226317240	19690	19690	19690	19690	0
534	20250204	120500	226317240	19690	19680	19690	19680	16
535	20250204	120400	226002300	19680	19640	19680	19640	530
536	20250204	120300	215591780	19640	19640	19640	19640	0
537	20250204	120200	215591780	19640	19640	19640	19640	0
538	20250204	120100	215591780	19640	19640	19640	19640	0
539	20250204	120000	215591780	19640	19640	19640	19640	0
540	20250204	115900	215591780	19640	19640	19640	19640	0
541	20250204	115800	215591780	19640	19640	19640	19640	0
542	20250204	115700	215591780	19640	19640	19640	19640	0
543	20250204	115600	215591780	19640	19640	19640	19640	10
544	20250204	115500	215395380	19570	19570	19570	19570	1
545	20250204	115400	215375810	19640	19640	19640	19640	0
546	20250204	115300	215375810	19640	19640	19640	19640	0
547	20250204	115200	215375810	19640	19640	19640	19640	0
548	20250204	115100	215375810	19640	19640	19640	19640	0
549	20250204	115000	215375810	19640	19640	19640	19640	2
550	20250204	114900	215336530	19570	19570	19570	19570	1
551	20250204	114800	215316960	19580	19580	19580	19580	0
552	20250204	114700	215316960	19580	19580	19580	19580	0
553	20250204	114600	215316960	19580	19580	19580	19580	150
554	20250204	114500	212379960	19580	19580	19580	19580	101
555	20250204	114400	210402380	19580	19580	19580	19580	4
556	20250204	114300	210324060	19580	19580	19580	19580	0
557	20250204	114200	210324060	19580	19580	19580	19580	91
558	20250204	114100	208542280	19590	19590	19590	19590	100
559	20250204	114000	206583280	19650	19650	19650	19650	0
560	20250204	113900	206583280	19650	19650	19650	19650	0
561	20250204	113800	206583280	19650	19650	19650	19650	118
562	20250204	113700	204264580	19650	19650	19650	19650	9
563	20250204	113600	204087730	19650	19650	19650	19650	15
564	20250204	113500	203792980	19650	19680	19680	19650	222
565	20250204	113400	199426530	19670	19670	19670	19670	0
566	20250204	113300	199426530	19670	19670	19670	19670	0
567	20250204	113200	199426530	19670	19670	19670	19670	2
568	20250204	113100	199387190	19690	19690	19690	19690	312
569	20250204	113000	193243910	19660	19690	19690	19660	18
570	20250204	112900	192889750	19650	19650	19650	19650	0
571	20250204	112800	192889750	19650	19680	19680	19650	487
572	20250204	112700	183314710	19700	19700	19700	19700	258
573	20250204	112600	178232110	19740	19740	19740	19740	0
574	20250204	112500	178232110	19740	19740	19740	19740	40
575	20250204	112400	177442510	19740	19740	19740	19740	26
576	20250204	112300	176929270	19740	19740	19740	19740	11
577	20250204	112200	176712130	19740	19740	19740	19740	17
578	20250204	112100	176376550	19740	19740	19740	19740	323
579	20250204	112000	170000530	19740	19740	19740	19740	2
580	20250204	111900	169961050	19740	19710	19740	19710	141
581	20250204	111800	167181910	19740	19710	19740	19710	6
582	20250204	111700	167063500	19710	19710	19710	19710	1
583	20250204	111600	167043790	19750	19740	19750	19740	121
584	20250204	111500	164654810	19700	19700	19700	19700	0
585	20250204	111400	164654810	19700	19700	19700	19700	0
586	20250204	111300	164654810	19700	19700	19700	19700	0
587	20250204	111200	164654810	19700	19700	19700	19700	0
588	20250204	111100	164654810	19700	19700	19700	19700	29
589	20250204	111000	164083510	19750	19750	19750	19750	9
590	20250204	110900	163905760	19750	19750	19750	19750	1
591	20250204	110800	163886010	19750	19750	19750	19750	56
592	20250204	110700	162780010	19700	19750	19750	19700	23
593	20250204	110600	162326060	19750	19750	19750	19750	0
594	20250204	110500	162326060	19750	19750	19750	19750	17
595	20250204	110400	161990310	19750	19750	19750	19750	20
596	20250204	110300	161595310	19750	19750	19750	19750	0
597	20250204	110200	161595310	19750	19750	19750	19750	28
598	20250204	110100	161042310	19750	19750	19750	19750	3
599	20250204	110000	160983060	19750	19750	19750	19750	22
600	20250204	105900	160548560	19750	19700	19750	19700	12
601	20250204	105800	160311610	19750	19700	19750	19700	17
602	20250204	105700	159975910	19750	19750	19750	19750	14
603	20250204	105600	159699410	19700	19750	19750	19700	11
604	20250204	105500	159482210	19750	19700	19750	19700	5
605	20250204	105400	159383510	19730	19730	19730	19730	23
606	20250204	105300	158929720	19730	19730	19730	19730	43
607	20250204	105200	158081330	19750	19740	19750	19740	14
608	20250204	105100	157804870	19740	19740	19740	19740	0
609	20250204	105000	157804870	19740	19740	19740	19740	45
610	20250204	104900	156916570	19730	19730	19730	19730	102
611	20250204	104800	154904110	19730	19700	19730	19700	82
612	20250204	104700	153287210	19700	19700	19700	19700	77
613	20250204	104600	151770310	19750	19750	19750	19750	0
614	20250204	104500	151770310	19750	19750	19750	19700	103
615	20250204	104400	149738670	19760	19760	19760	19760	18
616	20250204	104300	149382990	19760	19740	19760	19740	14
617	20250204	104200	149106440	19680	19680	19680	19680	2
618	20250204	104100	149067080	19680	19680	19680	19680	50
619	20250204	104000	148083080	19680	19760	19760	19680	11
620	20250204	103900	147865800	19770	19770	19770	19770	10
621	20250204	103800	147668100	19770	19760	19770	19760	20
622	20250204	103700	147272750	19770	19750	19770	19750	4
623	20250204	103600	147193720	19740	19700	19740	19700	11
624	20250204	103500	146976880	19700	19700	19700	19700	7
625	20250204	103400	146838980	19680	19680	19680	19680	12
626	20250204	103300	146602820	19690	19690	19690	19690	19
627	20250204	103200	146228710	19690	19690	19690	19690	13
628	20250204	103100	145972740	19690	19690	19690	19690	0
629	20250204	103000	145972740	19690	19690	19690	19690	27
630	20250204	102900	145441110	19700	19700	19700	19700	0
631	20250204	102800	145441110	19700	19700	19700	19700	0
632	20250204	102700	145441110	19700	19720	19720	19700	586
633	20250204	102600	133895980	19720	19720	19720	19720	5
634	20250204	102500	133797380	19720	19720	19720	19720	1
635	20250204	102400	133777660	19730	19740	19740	19730	39
636	20250204	102300	133008100	19780	19780	19780	19780	0
637	20250204	102200	133008100	19780	19780	19780	19740	130
638	20250204	102100	130441500	19790	19790	19790	19750	152
639	20250204	102000	127439420	19750	19750	19750	19750	1
640	20250204	101900	127419670	19790	19790	19790	19790	166
641	20250204	101800	124134530	19790	19780	19790	19780	317
642	20250204	101700	117861560	19760	19780	19780	19760	114
643	20250204	101600	115608640	19780	19770	19780	19770	281
644	20250204	101500	110050550	19770	19770	19770	19770	65
645	20250204	101400	108765500	19770	19770	19770	19760	19
646	20250204	101300	108389880	19770	19730	19770	19730	19
647	20250204	101200	108014690	19730	19730	19730	19730	10
648	20250204	101100	107817390	19660	19660	19730	19660	10
649	20250204	101000	107620300	19730	19730	19730	19730	308
650	20250204	100900	101543460	19730	19730	19730	19730	104
651	20250204	100800	99491540	19790	19790	19790	19790	19
652	20250204	100700	99115530	19790	19810	19810	19790	44
653	20250204	100600	98244630	19820	19820	19820	19820	9
654	20250204	100500	98066250	19790	19780	19830	19780	830
655	20250204	100400	81640090	19760	19760	19760	19760	50
656	20250204	100300	80652090	19730	19780	19780	19730	111
657	20250204	100200	78461510	19780	19790	19790	19730	103
658	20250204	100100	76427070	19790	19790	19790	19790	87
659	20250204	100000	74705340	19790	19780	19790	19780	39
660	20250204	095900	73933830	19750	19770	19780	19750	88
661	20250204	095800	72195450	19760	19730	19760	19730	278
662	20250204	095700	66707840	19730	19730	19730	19730	14
663	20250204	095600	66431620	19720	19650	19720	19650	45
664	20250204	095500	65544290	19720	19710	19720	19710	26
665	20250204	095400	65031740	19710	19700	19710	19700	28
666	20250204	095300	64480010	19710	19720	19720	19710	26
667	20250204	095200	63967460	19730	19660	19730	19660	53
668	20250204	095100	62924920	19730	19680	19730	19680	680
669	20250204	095000	49530000	19690	19660	19690	19660	35
670	20250204	094900	48840910	19650	19650	19690	19650	175
671	20250204	094800	45399340	19650	19620	19660	19620	170
672	20250204	094700	42058130	19620	19580	19620	19570	201
673	20250204	094600	38119110	19570	19590	19590	19570	20
674	20250204	094500	37727380	19590	19550	19590	19550	14
675	20250204	094400	37453400	19540	19480	19540	19480	524
676	20250204	094300	27228210	19490	19480	19490	19480	9
677	20250204	094200	27052830	19480	19480	19480	19480	4
678	20250204	094100	26974910	19480	19480	19480	19480	2
679	20250204	094000	26935950	19500	19500	19500	19500	0
680	20250204	093900	26935950	19500	19500	19500	19500	1
681	20250204	093800	26916450	19520	19520	19520	19520	0
682	20250204	093700	26916450	19520	19520	19520	19520	1
683	20250204	093600	26896930	19460	19470	19470	19460	250
684	20250204	093500	22031430	19470	19370	19470	19370	287
685	20250204	093400	16448980	19260	19370	19380	19260	28
686	20250204	093300	15906710	19370	19340	19370	19340	380
687	20250204	093200	8553660	19330	19330	19330	19330	11
688	20250204	093100	8341030	19330	19330	19330	19330	0
689	20250204	093000	8341030	19330	19300	19330	19300	64
690	20250204	092900	7105450	19300	19300	19300	19300	39
691	20250204	092800	6352750	19300	19300	19300	19300	0
692	20250204	092700	6352750	19300	19300	19300	19300	0
693	20250204	092600	6352750	19300	19300	19300	19300	0
694	20250204	092500	6352750	19300	19300	19300	19300	1
695	20250204	092400	6333450	19230	19230	19230	19230	30
696	20250204	092300	5756550	19300	19300	19300	19300	15
697	20250204	092200	5467050	19300	19300	19300	19300	0
698	20250204	092100	5467050	19300	19300	19300	19300	0
699	20250204	092000	5467050	19300	19300	19300	19300	36
700	20250204	091900	4772250	19290	19200	19290	19200	18
701	20250204	091800	4426560	19200	19300	19300	19200	66
702	20250204	091700	3154360	19180	19180	19180	19180	30
703	20250204	091600	2578960	19180	19190	19190	19180	83
704	20250204	091500	986980	19300	19300	19300	19300	0
705	20250204	091400	986980	19300	19300	19300	19300	0
706	20250204	091300	986980	19300	19300	19300	19300	0
707	20250204	091200	986980	19300	19300	19300	19300	0
708	20250204	091100	986980	19300	19300	19300	19300	0
709	20250204	091000	986980	19300	19380	19380	19300	9
710	20250204	090900	812960	19390	19390	19390	19390	0
711	20250204	090800	812960	19390	19380	19390	19380	16
712	20250204	090700	502750	19390	19390	19390	19390	0
713	20250204	090600	502750	19390	19390	19390	19390	0
714	20250204	090500	502750	19390	19370	19390	19370	20
715	20250204	090400	115120	19150	19150	19150	19150	0
716	20250204	090300	115120	19150	19150	19150	19150	0
717	20250204	090200	115120	19150	19380	19380	19150	5
718	20250204	090100	19130	19130	19130	19130	19130	0
719	20250204	090000	19130	19130	19130	19130	19130	1