KissMeData/189860/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202900	533056930	4665	4665	4665	4665	2655
3	20250204	202800	533056930	4665	4665	4665	4665	0
4	20250204	202700	533056930	4665	4665	4665	4665	0
5	20250204	202600	533056930	4665	4665	4665	4665	0
6	20250204	202500	533056930	4665	4665	4665	4665	0
7	20250204	202400	533056930	4665	4665	4665	4665	0
8	20250204	202300	533056930	4665	4665	4665	4665	0
9	20250204	202200	533056930	4665	4665	4665	4665	0
10	20250204	202100	533056930	4665	4665	4665	4665	0
11	20250204	202000	533056930	4665	4665	4665	4665	0
12	20250204	201900	533056930	4665	4665	4665	4665	0
13	20250204	201800	533056930	4665	4665	4665	4665	0
14	20250204	201700	533056930	4665	4665	4665	4665	0
15	20250204	201600	533056930	4665	4665	4665	4665	0
16	20250204	201500	533056930	4665	4665	4665	4665	0
17	20250204	201400	533056930	4665	4665	4665	4665	0
18	20250204	201300	533056930	4665	4665	4665	4665	0
19	20250204	201200	533056930	4665	4665	4665	4665	0
20	20250204	201100	533056930	4665	4665	4665	4665	0
21	20250204	201000	533056930	4665	4665	4665	4665	0
22	20250204	200900	533056930	4665	4665	4665	4665	0
23	20250204	200800	533056930	4665	4665	4665	4665	0
24	20250204	200700	533056930	4665	4665	4665	4665	0
25	20250204	200600	533056930	4665	4665	4665	4665	0
26	20250204	200500	533056930	4665	4665	4665	4665	0
27	20250204	200400	533056930	4665	4665	4665	4665	0
28	20250204	200300	533056930	4665	4665	4665	4665	0
29	20250204	200200	533056930	4665	4665	4665	4665	0
30	20250204	200100	533056930	4665	4665	4665	4665	0
31	20250204	200000	533056930	4665	4665	4665	4665	0
32	20250204	195900	533056930	4665	4665	4665	4665	2655
33	20250204	195800	533056930	4665	4665	4665	4665	0
34	20250204	195700	533056930	4665	4665	4665	4665	0
35	20250204	195600	533056930	4665	4665	4665	4665	0
36	20250204	195500	533056930	4665	4665	4665	4665	0
37	20250204	195400	533056930	4665	4665	4665	4665	0
38	20250204	195300	533056930	4665	4665	4665	4665	0
39	20250204	195200	533056930	4665	4665	4665	4665	0
40	20250204	195100	533056930	4665	4665	4665	4665	0
41	20250204	195000	533056930	4665	4665	4665	4665	0
42	20250204	194900	533056930	4665	4665	4665	4665	0
43	20250204	194800	533056930	4665	4665	4665	4665	0
44	20250204	194700	533056930	4665	4665	4665	4665	0
45	20250204	194600	533056930	4665	4665	4665	4665	0
46	20250204	194500	533056930	4665	4665	4665	4665	0
47	20250204	194400	533056930	4665	4665	4665	4665	0
48	20250204	194300	533056930	4665	4665	4665	4665	0
49	20250204	194200	533056930	4665	4665	4665	4665	0
50	20250204	194100	533056930	4665	4665	4665	4665	0
51	20250204	194000	533056930	4665	4665	4665	4665	0
52	20250204	193900	533056930	4665	4665	4665	4665	0
53	20250204	193800	533056930	4665	4665	4665	4665	0
54	20250204	193700	533056930	4665	4665	4665	4665	0
55	20250204	193600	533056930	4665	4665	4665	4665	0
56	20250204	193500	533056930	4665	4665	4665	4665	0
57	20250204	193400	533056930	4665	4665	4665	4665	0
58	20250204	193300	533056930	4665	4665	4665	4665	0
59	20250204	193200	533056930	4665	4665	4665	4665	0
60	20250204	193100	533056930	4665	4665	4665	4665	0
61	20250204	193000	533056930	4665	4665	4665	4665	0
62	20250204	192900	533056930	4665	4665	4665	4665	2655
63	20250204	192800	533056930	4665	4665	4665	4665	0
64	20250204	192700	533056930	4665	4665	4665	4665	0
65	20250204	192600	533056930	4665	4665	4665	4665	0
66	20250204	192500	533056930	4665	4665	4665	4665	0
67	20250204	192400	533056930	4665	4665	4665	4665	0
68	20250204	192300	533056930	4665	4665	4665	4665	0
69	20250204	192200	533056930	4665	4665	4665	4665	0
70	20250204	192100	533056930	4665	4665	4665	4665	0
71	20250204	192000	533056930	4665	4665	4665	4665	0
72	20250204	191900	533056930	4665	4665	4665	4665	0
73	20250204	191800	533056930	4665	4665	4665	4665	0
74	20250204	191700	533056930	4665	4665	4665	4665	0
75	20250204	191600	533056930	4665	4665	4665	4665	0
76	20250204	191500	533056930	4665	4665	4665	4665	0
77	20250204	191400	533056930	4665	4665	4665	4665	0
78	20250204	191300	533056930	4665	4665	4665	4665	0
79	20250204	191200	533056930	4665	4665	4665	4665	0
80	20250204	191100	533056930	4665	4665	4665	4665	0
81	20250204	191000	533056930	4665	4665	4665	4665	0
82	20250204	190900	533056930	4665	4665	4665	4665	0
83	20250204	190800	533056930	4665	4665	4665	4665	0
84	20250204	190700	533056930	4665	4665	4665	4665	0
85	20250204	190600	533056930	4665	4665	4665	4665	0
86	20250204	190500	533056930	4665	4665	4665	4665	0
87	20250204	190400	533056930	4665	4665	4665	4665	0
88	20250204	190300	533056930	4665	4665	4665	4665	0
89	20250204	190200	533056930	4665	4665	4665	4665	0
90	20250204	190100	533056930	4665	4665	4665	4665	0
91	20250204	190000	533056930	4665	4665	4665	4665	0
92	20250204	185900	533056930	4665	4665	4665	4665	2655
93	20250204	185800	533056930	4665	4665	4665	4665	0
94	20250204	185700	533056930	4665	4665	4665	4665	0
95	20250204	185600	533056930	4665	4665	4665	4665	0
96	20250204	185500	533056930	4665	4665	4665	4665	0
97	20250204	185400	533056930	4665	4665	4665	4665	0
98	20250204	185300	533056930	4665	4665	4665	4665	0
99	20250204	185200	533056930	4665	4665	4665	4665	0
100	20250204	185100	533056930	4665	4665	4665	4665	0
101	20250204	185000	533056930	4665	4665	4665	4665	0
102	20250204	184900	533056930	4665	4665	4665	4665	0
103	20250204	184800	533056930	4665	4665	4665	4665	0
104	20250204	184700	533056930	4665	4665	4665	4665	0
105	20250204	184600	533056930	4665	4665	4665	4665	0
106	20250204	184500	533056930	4665	4665	4665	4665	0
107	20250204	184400	533056930	4665	4665	4665	4665	0
108	20250204	184300	533056930	4665	4665	4665	4665	0
109	20250204	184200	533056930	4665	4665	4665	4665	0
110	20250204	184100	533056930	4665	4665	4665	4665	0
111	20250204	184000	533056930	4665	4665	4665	4665	0
112	20250204	183900	533056930	4665	4665	4665	4665	0
113	20250204	183800	533056930	4665	4665	4665	4665	0
114	20250204	183700	533056930	4665	4665	4665	4665	0
115	20250204	183600	533056930	4665	4665	4665	4665	0
116	20250204	183500	533056930	4665	4665	4665	4665	0
117	20250204	183400	533056930	4665	4665	4665	4665	0
118	20250204	183300	533056930	4665	4665	4665	4665	0
119	20250204	183200	533056930	4665	4665	4665	4665	0
120	20250204	183100	533056930	4665	4665	4665	4665	0
121	20250204	183000	533056930	4665	4665	4665	4665	0
122	20250204	182900	533056930	4665	4665	4665	4665	2655
123	20250204	182800	533056930	4665	4665	4665	4665	0
124	20250204	182700	533056930	4665	4665	4665	4665	0
125	20250204	182600	533056930	4665	4665	4665	4665	0
126	20250204	182500	533056930	4665	4665	4665	4665	0
127	20250204	182400	533056930	4665	4665	4665	4665	0
128	20250204	182300	533056930	4665	4665	4665	4665	0
129	20250204	182200	533056930	4665	4665	4665	4665	0
130	20250204	182100	533056930	4665	4665	4665	4665	0
131	20250204	182000	533056930	4665	4665	4665	4665	0
132	20250204	181900	533056930	4665	4665	4665	4665	0
133	20250204	181800	533056930	4665	4665	4665	4665	0
134	20250204	181700	533056930	4665	4665	4665	4665	0
135	20250204	181600	533056930	4665	4665	4665	4665	0
136	20250204	181500	533056930	4665	4665	4665	4665	0
137	20250204	181400	533056930	4665	4665	4665	4665	0
138	20250204	181300	533056930	4665	4665	4665	4665	0
139	20250204	181200	533056930	4665	4665	4665	4665	0
140	20250204	181100	533056930	4665	4665	4665	4665	0
141	20250204	181000	533056930	4665	4665	4665	4665	0
142	20250204	180900	533056930	4665	4665	4665	4665	0
143	20250204	180800	533056930	4665	4665	4665	4665	0
144	20250204	180700	533056930	4665	4665	4665	4665	0
145	20250204	180600	533056930	4665	4665	4665	4665	0
146	20250204	180500	533056930	4665	4665	4665	4665	0
147	20250204	180400	533056930	4665	4665	4665	4665	0
148	20250204	180300	533056930	4665	4665	4665	4665	0
149	20250204	180200	533056930	4665	4665	4665	4665	0
150	20250204	180100	533056930	4665	4665	4665	4665	0
151	20250204	180000	533056930	4665	4665	4665	4665	0
152	20250204	175900	533056930	4665	4665	4665	4665	2655
153	20250204	175800	533056930	4665	4665	4665	4665	0
154	20250204	175700	533056930	4665	4665	4665	4665	0
155	20250204	175600	533056930	4665	4665	4665	4665	0
156	20250204	175500	533056930	4665	4665	4665	4665	0
157	20250204	175400	533056930	4665	4665	4665	4665	0
158	20250204	175300	533056930	4665	4665	4665	4665	0
159	20250204	175200	533056930	4665	4665	4665	4665	0
160	20250204	175100	533056930	4665	4665	4665	4665	0
161	20250204	175000	533056930	4665	4665	4665	4665	0
162	20250204	174900	533056930	4665	4665	4665	4665	0
163	20250204	174800	533056930	4665	4665	4665	4665	0
164	20250204	174700	533056930	4665	4665	4665	4665	0
165	20250204	174600	533056930	4665	4665	4665	4665	0
166	20250204	174500	533056930	4665	4665	4665	4665	0
167	20250204	174400	533056930	4665	4665	4665	4665	0
168	20250204	174300	533056930	4665	4665	4665	4665	0
169	20250204	174200	533056930	4665	4665	4665	4665	0
170	20250204	174100	533056930	4665	4665	4665	4665	0
171	20250204	174000	533056930	4665	4665	4665	4665	0
172	20250204	173900	533056930	4665	4665	4665	4665	0
173	20250204	173800	533056930	4665	4665	4665	4665	0
174	20250204	173700	533056930	4665	4665	4665	4665	0
175	20250204	173600	533056930	4665	4665	4665	4665	0
176	20250204	173500	533056930	4665	4665	4665	4665	0
177	20250204	173400	533056930	4665	4665	4665	4665	0
178	20250204	173300	533056930	4665	4665	4665	4665	0
179	20250204	173200	533056930	4665	4665	4665	4665	0
180	20250204	173100	533056930	4665	4665	4665	4665	0
181	20250204	173000	533056930	4665	4665	4665	4665	0
182	20250204	172900	533056930	4665	4665	4665	4665	2655
183	20250204	172800	533056930	4665	4665	4665	4665	0
184	20250204	172700	533056930	4665	4665	4665	4665	0
185	20250204	172600	533056930	4665	4665	4665	4665	0
186	20250204	172500	533056930	4665	4665	4665	4665	0
187	20250204	172400	533056930	4665	4665	4665	4665	0
188	20250204	172300	533056930	4665	4665	4665	4665	0
189	20250204	172200	533056930	4665	4665	4665	4665	0
190	20250204	172100	533056930	4665	4665	4665	4665	0
191	20250204	172000	533056930	4665	4665	4665	4665	0
192	20250204	171900	533056930	4665	4665	4665	4665	0
193	20250204	171800	533056930	4665	4665	4665	4665	0
194	20250204	171700	533056930	4665	4665	4665	4665	0
195	20250204	171600	533056930	4665	4665	4665	4665	0
196	20250204	171500	533056930	4665	4665	4665	4665	0
197	20250204	171400	533056930	4665	4665	4665	4665	0
198	20250204	171300	533056930	4665	4665	4665	4665	0
199	20250204	171200	533056930	4665	4665	4665	4665	0
200	20250204	171100	533056930	4665	4665	4665	4665	0
201	20250204	171000	533056930	4665	4665	4665	4665	0
202	20250204	170900	533056930	4665	4665	4665	4665	0
203	20250204	170800	533056930	4665	4665	4665	4665	0
204	20250204	170700	533056930	4665	4665	4665	4665	0
205	20250204	170600	533056930	4665	4665	4665	4665	0
206	20250204	170500	533056930	4665	4665	4665	4665	0
207	20250204	170400	533056930	4665	4665	4665	4665	0
208	20250204	170300	533056930	4665	4665	4665	4665	0
209	20250204	170200	533056930	4665	4665	4665	4665	0
210	20250204	170100	533056930	4665	4665	4665	4665	0
211	20250204	170000	533056930	4665	4665	4665	4665	0
212	20250204	165900	533056930	4665	4665	4665	4665	2655
213	20250204	165800	533056930	4665	4665	4665	4665	0
214	20250204	165700	533056930	4665	4665	4665	4665	0
215	20250204	165600	533056930	4665	4665	4665	4665	0
216	20250204	165500	533056930	4665	4665	4665	4665	0
217	20250204	165400	533056930	4665	4665	4665	4665	0
218	20250204	165300	533056930	4665	4665	4665	4665	0
219	20250204	165200	533056930	4665	4665	4665	4665	0
220	20250204	165100	533056930	4665	4665	4665	4665	0
221	20250204	165000	533056930	4665	4665	4665	4665	0
222	20250204	164900	533056930	4665	4665	4665	4665	0
223	20250204	164800	533056930	4665	4665	4665	4665	0
224	20250204	164700	533056930	4665	4665	4665	4665	0
225	20250204	164600	533056930	4665	4665	4665	4665	0
226	20250204	164500	533056930	4665	4665	4665	4665	0
227	20250204	164400	533056930	4665	4665	4665	4665	0
228	20250204	164300	533056930	4665	4665	4665	4665	0
229	20250204	164200	533056930	4665	4665	4665	4665	0
230	20250204	164100	533056930	4665	4665	4665	4665	0
231	20250204	164000	533056930	4665	4665	4665	4665	0
232	20250204	163900	533056930	4665	4665	4665	4665	0
233	20250204	163800	533056930	4665	4665	4665	4665	0
234	20250204	163700	533056930	4665	4665	4665	4665	0
235	20250204	163600	533056930	4665	4665	4665	4665	0
236	20250204	163500	533056930	4665	4665	4665	4665	0
237	20250204	163400	533056930	4665	4665	4665	4665	0
238	20250204	163300	533056930	4665	4665	4665	4665	0
239	20250204	163200	533056930	4665	4665	4665	4665	0
240	20250204	163100	533056930	4665	4665	4665	4665	0
241	20250204	163000	533056930	4665	4665	4665	4665	0
242	20250204	162900	533056930	4665	4665	4665	4665	2655
243	20250204	162800	533056930	4665	4665	4665	4665	0
244	20250204	162700	533056930	4665	4665	4665	4665	0
245	20250204	162600	533056930	4665	4665	4665	4665	0
246	20250204	162500	533056930	4665	4665	4665	4665	0
247	20250204	162400	533056930	4665	4665	4665	4665	0
248	20250204	162300	533056930	4665	4665	4665	4665	0
249	20250204	162200	533056930	4665	4665	4665	4665	0
250	20250204	162100	533056930	4665	4665	4665	4665	0
251	20250204	162000	533056930	4665	4665	4665	4665	0
252	20250204	161900	533056930	4665	4665	4665	4665	0
253	20250204	161800	533056930	4665	4665	4665	4665	0
254	20250204	161700	533056930	4665	4665	4665	4665	0
255	20250204	161600	533056930	4665	4665	4665	4665	0
256	20250204	161500	533056930	4665	4665	4665	4665	0
257	20250204	161400	533056930	4665	4665	4665	4665	0
258	20250204	161300	533056930	4665	4665	4665	4665	0
259	20250204	161200	533056930	4665	4665	4665	4665	0
260	20250204	161100	533056930	4665	4665	4665	4665	0
261	20250204	161000	533056930	4665	4665	4665	4665	0
262	20250204	160900	533056930	4665	4665	4665	4665	0
263	20250204	160800	533056930	4665	4665	4665	4665	0
264	20250204	160700	533056930	4665	4665	4665	4665	0
265	20250204	160600	533056930	4665	4665	4665	4665	0
266	20250204	160500	533056930	4665	4665	4665	4665	0
267	20250204	160400	533056930	4665	4665	4665	4665	0
268	20250204	160300	533056930	4665	4665	4665	4665	0
269	20250204	160200	533056930	4665	4665	4665	4665	0
270	20250204	160100	533056930	4665	4665	4665	4665	0
271	20250204	160000	533056930	4665	4665	4665	4665	0
272	20250204	155900	533056930	4665	4665	4665	4665	2655
273	20250204	155800	533056930	4665	4665	4665	4665	0
274	20250204	155700	533056930	4665	4665	4665	4665	0
275	20250204	155600	533056930	4665	4665	4665	4665	0
276	20250204	155500	533056930	4665	4665	4665	4665	0
277	20250204	155400	533056930	4665	4665	4665	4665	0
278	20250204	155300	533056930	4665	4665	4665	4665	0
279	20250204	155200	533056930	4665	4665	4665	4665	0
280	20250204	155100	533056930	4665	4665	4665	4665	0
281	20250204	155000	533056930	4665	4665	4665	4665	0
282	20250204	154900	533056930	4665	4665	4665	4665	0
283	20250204	154800	533056930	4665	4665	4665	4665	0
284	20250204	154700	533056930	4665	4665	4665	4665	0
285	20250204	154600	533056930	4665	4665	4665	4665	0
286	20250204	154500	533056930	4665	4665	4665	4665	0
287	20250204	154400	533056930	4665	4665	4665	4665	0
288	20250204	154300	533056930	4665	4665	4665	4665	0
289	20250204	154200	533056930	4665	4665	4665	4665	0
290	20250204	154100	533056930	4665	4665	4665	4665	0
291	20250204	154000	533056930	4665	4665	4665	4665	0
292	20250204	153900	533056930	4665	4665	4665	4665	0
293	20250204	153800	533056930	4665	4665	4665	4665	0
294	20250204	153700	533056930	4665	4665	4665	4665	0
295	20250204	153600	533056930	4665	4665	4665	4665	0
296	20250204	153500	533056930	4665	4665	4665	4665	0
297	20250204	153400	533056930	4665	4665	4665	4665	0
298	20250204	153300	533056930	4665	4665	4665	4665	0
299	20250204	153200	533056930	4665	4665	4665	4665	0
300	20250204	153100	533056930	4665	4665	4665	4665	0
301	20250204	153000	533056930	4665	4665	4665	4665	2655
302	20250204	152900	520671355	4675	4675	4675	4675	0
303	20250204	152800	520671355	4675	4675	4675	4675	0
304	20250204	152700	520671355	4675	4675	4675	4675	0
305	20250204	152600	520671355	4675	4675	4675	4675	0
306	20250204	152500	520671355	4675	4675	4675	4675	0
307	20250204	152400	520671355	4675	4675	4675	4675	0
308	20250204	152300	520671355	4675	4675	4675	4675	0
309	20250204	152200	520671355	4675	4675	4675	4675	0
310	20250204	152100	520671355	4675	4675	4675	4675	0
311	20250204	152000	520671355	4675	4675	4675	4675	0
312	20250204	151900	520671355	4675	4675	4675	4675	2
313	20250204	151800	520662005	4675	4675	4675	4675	1
314	20250204	151700	520657330	4665	4665	4665	4665	0
315	20250204	151600	520657330	4665	4665	4665	4665	0
316	20250204	151500	520657330	4665	4665	4665	4665	500
317	20250204	151400	518324830	4665	4670	4670	4665	353
318	20250204	151300	516677900	4695	4695	4695	4695	0
319	20250204	151200	516677900	4695	4695	4695	4695	0
320	20250204	151100	516677900	4695	4695	4695	4695	0
321	20250204	151000	516677900	4695	4695	4695	4695	4
322	20250204	150900	516659120	4695	4695	4695	4695	21
323	20250204	150800	516560525	4680	4665	4680	4665	50
324	20250204	150700	516326705	4695	4695	4695	4695	0
325	20250204	150600	516326705	4695	4695	4695	4695	0
326	20250204	150500	516326705	4695	4695	4695	4695	0
327	20250204	150400	516326705	4695	4665	4695	4665	104
328	20250204	150300	515838545	4665	4665	4665	4665	0
329	20250204	150200	515838545	4665	4665	4665	4665	637
330	20250204	150100	512866940	4665	4665	4665	4665	0
331	20250204	150000	512866940	4665	4665	4665	4665	0
332	20250204	145900	512866940	4665	4665	4665	4665	0
333	20250204	145800	512866940	4665	4665	4665	4665	800
334	20250204	145700	509134940	4665	4665	4665	4665	0
335	20250204	145600	509134940	4665	4665	4665	4665	0
336	20250204	145500	509134940	4665	4665	4665	4665	0
337	20250204	145400	509134940	4665	4665	4665	4665	189
338	20250204	145300	508253255	4665	4665	4665	4665	0
339	20250204	145200	508253255	4665	4665	4665	4665	650
340	20250204	145100	505221005	4665	4665	4665	4665	1
341	20250204	145000	505216340	4665	4665	4665	4665	0
342	20250204	144900	505216340	4665	4665	4665	4665	0
343	20250204	144800	505216340	4665	4665	4665	4665	0
344	20250204	144700	505216340	4665	4665	4665	4665	0
345	20250204	144600	505216340	4665	4665	4665	4665	10
346	20250204	144500	505169690	4665	4665	4665	4665	6
347	20250204	144400	505141700	4665	4665	4665	4665	363
348	20250204	144300	503448305	4665	4665	4665	4665	0
349	20250204	144200	503448305	4665	4665	4665	4665	214
350	20250204	144100	502449995	4695	4695	4695	4695	1
351	20250204	144000	502445300	4665	4665	4665	4665	0
352	20250204	143900	502445300	4665	4665	4665	4665	403
353	20250204	143800	500565305	4660	4710	4710	4660	153
354	20250204	143700	499848290	4715	4715	4715	4715	0
355	20250204	143600	499848290	4715	4715	4715	4715	0
356	20250204	143500	499848290	4715	4715	4715	4715	0
357	20250204	143400	499848290	4715	4715	4715	4715	0
358	20250204	143300	499848290	4715	4715	4715	4715	1
359	20250204	143200	499843575	4715	4715	4715	4715	120
360	20250204	143100	499277775	4715	4680	4715	4680	100
361	20250204	143000	498806935	4660	4660	4660	4660	0
362	20250204	142900	498806935	4660	4660	4660	4660	0
363	20250204	142800	498806935	4660	4660	4660	4660	0
364	20250204	142700	498806935	4660	4640	4660	4640	1569
365	20250204	142600	491515070	4640	4645	4645	4640	1917
366	20250204	142500	482613850	4650	4650	4650	4650	10
367	20250204	142400	482567350	4650	4650	4650	4650	4601
368	20250204	142300	461172700	4650	4655	4655	4650	870
369	20250204	142200	457122960	4655	4655	4655	4655	235
370	20250204	142100	456029035	4655	4655	4655	4655	0
371	20250204	142000	456029035	4655	4655	4655	4655	300
372	20250204	141900	454632535	4655	4655	4655	4655	786
373	20250204	141800	450973705	4655	4665	4665	4655	2278
374	20250204	141700	440358560	4685	4685	4685	4685	0
375	20250204	141600	440358560	4685	4685	4685	4685	0
376	20250204	141500	440358560	4685	4665	4685	4665	153
377	20250204	141400	439643715	4665	4665	4665	4665	0
378	20250204	141300	439643715	4665	4665	4665	4665	200
379	20250204	141200	438710715	4665	4665	4665	4665	1030
380	20250204	141100	433905765	4695	4695	4695	4695	0
381	20250204	141000	433905765	4695	4695	4695	4695	55
382	20250204	140900	433647540	4665	4665	4665	4665	1
383	20250204	140800	433642875	4670	4670	4670	4670	364
384	20250204	140700	431942995	4660	4660	4660	4660	102
385	20250204	140600	431467675	4670	4670	4670	4670	100
386	20250204	140500	431000675	4665	4670	4670	4665	194
387	20250204	140400	430095300	4700	4700	4700	4700	50
388	20250204	140300	429860300	4700	4700	4700	4700	0
389	20250204	140200	429860300	4700	4700	4700	4700	0
390	20250204	140100	429860300	4700	4700	4700	4700	51
391	20250204	140000	429620600	4700	4700	4700	4700	34
392	20250204	135900	429460800	4665	4665	4665	4665	50
393	20250204	135800	429227550	4660	4665	4665	4660	1347
394	20250204	135700	422949845	4700	4700	4700	4700	100
395	20250204	135600	422479845	4700	4700	4700	4700	465
396	20250204	135500	420294345	4665	4665	4665	4665	0
397	20250204	135400	420294345	4665	4665	4665	4665	0
398	20250204	135300	420294345	4665	4675	4675	4665	5599
399	20250204	135200	394157320	4675	4675	4675	4675	0
400	20250204	135100	394157320	4675	4675	4675	4675	0
401	20250204	135000	394157320	4675	4675	4675	4675	38
402	20250204	134900	393979670	4675	4675	4675	4675	0
403	20250204	134800	393979670	4675	4675	4675	4675	2
404	20250204	134700	393970320	4675	4675	4675	4675	0
405	20250204	134600	393970320	4675	4675	4675	4675	0
406	20250204	134500	393970320	4675	4675	4675	4675	0
407	20250204	134400	393970320	4675	4675	4675	4675	0
408	20250204	134300	393970320	4675	4675	4675	4675	0
409	20250204	134200	393970320	4675	4680	4680	4675	2180
410	20250204	134100	383777470	4700	4700	4700	4700	0
411	20250204	134000	383777470	4700	4700	4700	4700	233
412	20250204	133900	382682370	4700	4700	4700	4700	99
413	20250204	133800	382217070	4695	4695	4695	4695	0
414	20250204	133700	382217070	4695	4695	4695	4695	0
415	20250204	133600	382217070	4695	4695	4695	4695	0
416	20250204	133500	382217070	4695	4695	4695	4695	0
417	20250204	133400	382217070	4695	4695	4695	4695	22
418	20250204	133300	382113780	4680	4685	4685	4680	200
419	20250204	133200	381177730	4690	4690	4690	4690	0
420	20250204	133100	381177730	4690	4695	4695	4690	95
421	20250204	133000	380732155	4700	4700	4700	4700	8
422	20250204	132900	380694555	4700	4700	4700	4700	0
423	20250204	132800	380694555	4700	4690	4700	4690	402
424	20250204	132700	378809065	4690	4690	4690	4690	0
425	20250204	132600	378809065	4690	4670	4690	4670	58
426	20250204	132500	378537205	4670	4670	4670	4670	0
427	20250204	132400	378537205	4670	4670	4670	4670	187
428	20250204	132300	377663915	4670	4670	4670	4670	80
429	20250204	132200	377290315	4670	4670	4670	4670	0
430	20250204	132100	377290315	4670	4670	4670	4670	0
431	20250204	132000	377290315	4670	4670	4670	4670	0
432	20250204	131900	377290315	4670	4670	4670	4670	104
433	20250204	131800	376804635	4670	4670	4670	4670	0
434	20250204	131700	376804635	4670	4670	4670	4670	0
435	20250204	131600	376804635	4670	4695	4695	4670	210
436	20250204	131500	375823685	4695	4695	4695	4695	0
437	20250204	131400	375823685	4695	4695	4695	4695	1
438	20250204	131300	375818990	4670	4675	4675	4670	546
439	20250204	131200	373268965	4670	4670	4670	4670	0
440	20250204	131100	373268965	4670	4670	4670	4670	0
441	20250204	131000	373268965	4670	4670	4670	4670	0
442	20250204	130900	373268965	4670	4670	4670	4670	0
443	20250204	130800	373268965	4670	4670	4670	4670	0
444	20250204	130700	373268965	4670	4670	4670	4670	3
445	20250204	130600	373254955	4675	4675	4675	4675	0
446	20250204	130500	373254955	4675	4675	4675	4675	0
447	20250204	130400	373254955	4675	4675	4675	4675	0
448	20250204	130300	373254955	4675	4675	4675	4675	0
449	20250204	130200	373254955	4675	4675	4675	4675	0
450	20250204	130100	373254955	4675	4675	4675	4675	220
451	20250204	130000	372226455	4670	4670	4670	4670	0
452	20250204	125900	372226455	4670	4670	4670	4670	0
453	20250204	125800	372226455	4670	4670	4670	4670	0
454	20250204	125700	372226455	4670	4685	4685	4670	1010
455	20250204	125600	367500345	4680	4680	4680	4680	0
456	20250204	125500	367500345	4680	4680	4680	4680	0
457	20250204	125400	367500345	4680	4680	4680	4680	0
458	20250204	125300	367500345	4680	4680	4680	4680	0
459	20250204	125200	367500345	4680	4685	4685	4680	209
460	20250204	125100	366521185	4685	4690	4690	4685	27
461	20250204	125000	366394685	4685	4685	4685	4685	0
462	20250204	124900	366394685	4685	4685	4685	4685	5
463	20250204	124800	366371260	4700	4700	4700	4700	0
464	20250204	124700	366371260	4700	4700	4700	4700	0
465	20250204	124600	366371260	4700	4700	4700	4700	65
466	20250204	124500	366065760	4705	4705	4705	4705	0
467	20250204	124400	366065760	4705	4705	4705	4705	0
468	20250204	124300	366065760	4705	4705	4705	4705	0
469	20250204	124200	366065760	4705	4705	4705	4705	0
470	20250204	124100	366065760	4705	4705	4705	4705	0
471	20250204	124000	366065760	4705	4705	4705	4705	0
472	20250204	123900	366065760	4705	4705	4705	4705	28
473	20250204	123800	365934020	4705	4695	4705	4695	507
474	20250204	123700	363550700	4700	4700	4700	4700	0
475	20250204	123600	363550700	4700	4700	4700	4700	50
476	20250204	123500	363315700	4680	4680	4680	4680	0
477	20250204	123400	363315700	4680	4680	4680	4680	0
478	20250204	123300	363315700	4680	4680	4680	4680	0
479	20250204	123200	363315700	4680	4680	4680	4680	140
480	20250204	123100	362660500	4680	4680	4680	4680	0
481	20250204	123000	362660500	4680	4680	4680	4680	1
482	20250204	122900	362655820	4700	4695	4700	4695	854
483	20250204	122800	358642555	4700	4700	4700	4700	0
484	20250204	122700	358642555	4700	4695	4700	4695	100
485	20250204	122600	358172745	4695	4690	4695	4690	78
486	20250204	122500	357806635	4680	4680	4690	4680	106
487	20250204	122400	357309555	4695	4695	4695	4695	0
488	20250204	122300	357309555	4695	4695	4695	4695	0
489	20250204	122200	357309555	4695	4670	4700	4670	106
490	20250204	122100	356814380	4700	4700	4700	4700	7
491	20250204	122000	356781480	4700	4700	4700	4700	0
492	20250204	121900	356781480	4700	4700	4700	4700	85
493	20250204	121800	356381980	4670	4670	4670	4670	0
494	20250204	121700	356381980	4670	4670	4670	4670	0
495	20250204	121600	356381980	4670	4670	4670	4670	1000
496	20250204	121500	351711980	4670	4670	4670	4670	0
497	20250204	121400	351711980	4670	4670	4670	4670	0
498	20250204	121300	351711980	4670	4670	4670	4670	100
499	20250204	121200	351244980	4670	4670	4670	4670	60
500	20250204	121100	350964780	4670	4670	4670	4670	0
501	20250204	121000	350964780	4670	4670	4670	4670	0
502	20250204	120900	350964780	4670	4670	4670	4670	157
503	20250204	120800	350231590	4700	4700	4700	4700	0
504	20250204	120700	350231590	4700	4700	4700	4700	0
505	20250204	120600	350231590	4700	4700	4700	4700	0
506	20250204	120500	350231590	4700	4700	4700	4700	83
507	20250204	120400	349841490	4695	4695	4695	4695	7
508	20250204	120300	349808625	4695	4695	4695	4695	0
509	20250204	120200	349808625	4695	4690	4695	4690	799
510	20250204	120100	346061300	4690	4690	4690	4690	0
511	20250204	120000	346061300	4690	4670	4690	4670	19
512	20250204	115900	345972550	4690	4690	4690	4690	0
513	20250204	115800	345972550	4690	4690	4690	4690	0
514	20250204	115700	345972550	4690	4690	4690	4690	0
515	20250204	115600	345972550	4690	4690	4690	4690	61
516	20250204	115500	345686460	4690	4690	4690	4690	0
517	20250204	115400	345686460	4690	4690	4690	4690	20
518	20250204	115300	345592660	4690	4685	4690	4685	140
519	20250204	115200	344936205	4685	4685	4685	4685	61
520	20250204	115100	344650420	4685	4685	4685	4685	1
521	20250204	115000	344645735	4685	4685	4685	4685	0
522	20250204	114900	344645735	4685	4685	4685	4685	0
523	20250204	114800	344645735	4685	4685	4685	4685	0
524	20250204	114700	344645735	4685	4685	4685	4685	0
525	20250204	114600	344645735	4685	4685	4685	4685	19
526	20250204	114500	344556720	4650	4680	4680	4650	1231
527	20250204	114400	338812815	4680	4680	4680	4680	1
528	20250204	114300	338808135	4655	4655	4655	4655	16
529	20250204	114200	338733655	4655	4655	4655	4655	3
530	20250204	114100	338719690	4650	4650	4650	4650	0
531	20250204	114000	338719690	4650	4680	4680	4650	4868
532	20250204	113900	316018635	4690	4690	4690	4685	2321
533	20250204	113800	305134645	4690	4690	4690	4690	0
534	20250204	113700	305134645	4690	4690	4690	4690	0
535	20250204	113600	305134645	4690	4695	4695	4690	10
536	20250204	113500	305087700	4695	4695	4695	4695	71
537	20250204	113400	304754355	4695	4695	4695	4695	0
538	20250204	113300	304754355	4695	4695	4695	4695	236
539	20250204	113200	303646335	4695	4695	4695	4695	3
540	20250204	113100	303632250	4695	4695	4695	4695	0
541	20250204	113000	303632250	4695	4695	4695	4695	210
542	20250204	112900	302646300	4695	4695	4695	4695	1
543	20250204	112800	302641605	4700	4700	4700	4700	496
544	20250204	112700	300310405	4700	4705	4705	4700	101
545	20250204	112600	299835700	4705	4705	4705	4705	3
546	20250204	112500	299821585	4705	4705	4705	4705	10
547	20250204	112400	299774535	4705	4705	4705	4705	573
548	20250204	112300	297078570	4710	4710	4710	4710	0
549	20250204	112200	297078570	4710	4710	4710	4710	15
550	20250204	112100	297007920	4710	4720	4720	4710	255
551	20250204	112000	295806630	4710	4710	4710	4710	0
552	20250204	111900	295806630	4710	4710	4710	4710	604
553	20250204	111800	292961790	4720	4720	4720	4720	0
554	20250204	111700	292961790	4720	4720	4720	4720	2
555	20250204	111600	292952350	4720	4720	4720	4720	120
556	20250204	111500	292385950	4725	4730	4730	4725	67
557	20250204	111400	292069060	4725	4705	4725	4705	1120
558	20250204	111300	286782525	4710	4710	4710	4710	0
559	20250204	111200	286782525	4710	4720	4720	4710	111
560	20250204	111100	286259705	4700	4700	4700	4700	0
561	20250204	111000	286259705	4700	4700	4710	4700	289
562	20250204	110900	284901305	4720	4720	4720	4720	120
563	20250204	110800	284334905	4720	4695	4720	4695	3301
564	20250204	110700	268754750	4710	4710	4710	4710	0
565	20250204	110600	268754750	4710	4690	4710	4690	994
566	20250204	110500	264078010	4690	4685	4690	4685	8
567	20250204	110400	264040495	4680	4680	4680	4680	1
568	20250204	110300	264035815	4680	4680	4680	4680	0
569	20250204	110200	264035815	4680	4680	4680	4680	0
570	20250204	110100	264035815	4680	4685	4685	4680	111
571	20250204	110000	263516310	4680	4680	4680	4680	37
572	20250204	105900	263343150	4685	4690	4690	4685	428
573	20250204	105800	261337905	4690	4690	4690	4690	5
574	20250204	105700	261314455	4690	4690	4690	4690	1829
575	20250204	105600	252736445	4695	4695	4695	4695	0
576	20250204	105500	252736445	4695	4695	4695	4695	11
577	20250204	105400	252684800	4695	4695	4695	4695	0
578	20250204	105300	252684800	4695	4695	4695	4695	200
579	20250204	105200	251745800	4695	4695	4695	4695	200
580	20250204	105100	250806800	4695	4695	4695	4695	0
581	20250204	105000	250806800	4695	4700	4700	4695	721
582	20250204	104900	247419130	4705	4700	4705	4700	540
583	20250204	104800	244879630	4700	4700	4700	4700	0
584	20250204	104700	244879630	4700	4700	4700	4700	200
585	20250204	104600	243939630	4700	4700	4700	4700	0
586	20250204	104500	243939630	4700	4700	4700	4700	0
587	20250204	104400	243939630	4700	4700	4700	4700	142
588	20250204	104300	243272230	4705	4705	4705	4705	1102
589	20250204	104200	238087320	4705	4710	4710	4705	33
590	20250204	104100	237932030	4710	4710	4710	4710	0
591	20250204	104000	237932030	4710	4710	4710	4710	99
592	20250204	103900	237465740	4710	4710	4710	4710	1
593	20250204	103800	237461030	4705	4705	4705	4705	0
594	20250204	103700	237461030	4705	4705	4705	4705	0
595	20250204	103600	237461030	4705	4705	4705	4705	0
596	20250204	103500	237461030	4705	4705	4705	4705	50
597	20250204	103400	237225780	4705	4705	4705	4705	949
598	20250204	103300	232760735	4705	4710	4710	4705	4
599	20250204	103200	232741905	4710	4710	4710	4710	0
600	20250204	103100	232741905	4710	4710	4710	4710	0
601	20250204	103000	232741905	4710	4715	4715	4710	392
602	20250204	102900	230895085	4715	4715	4715	4715	10
603	20250204	102800	230847935	4710	4710	4710	4710	0
604	20250204	102700	230847935	4710	4710	4710	4710	0
605	20250204	102600	230847935	4710	4715	4715	4710	625
606	20250204	102500	227901610	4720	4720	4720	4720	0
607	20250204	102400	227901610	4720	4720	4720	4720	0
608	20250204	102300	227901610	4720	4720	4725	4710	166
609	20250204	102200	227119030	4720	4720	4720	4720	0
610	20250204	102100	227119030	4720	4720	4720	4720	0
611	20250204	102000	227119030	4720	4720	4720	4720	1
612	20250204	101900	227114310	4720	4720	4720	4720	0
613	20250204	101800	227114310	4720	4720	4720	4720	0
614	20250204	101700	227114310	4720	4720	4720	4720	212
615	20250204	101600	226113670	4700	4700	4700	4700	0
616	20250204	101500	226113670	4700	4700	4700	4700	35
617	20250204	101400	225949170	4700	4720	4720	4700	14
618	20250204	101300	225883290	4720	4720	4720	4720	0
619	20250204	101200	225883290	4720	4720	4720	4720	0
620	20250204	101100	225883290	4720	4720	4720	4720	0
621	20250204	101000	225883290	4720	4700	4720	4700	840
622	20250204	100900	221925890	4720	4720	4720	4720	20
623	20250204	100800	221831490	4700	4700	4700	4700	5
624	20250204	100700	221807990	4715	4715	4715	4715	4
625	20250204	100600	221789130	4725	4725	4725	4725	154
626	20250204	100500	221061480	4700	4700	4700	4700	0
627	20250204	100400	221061480	4700	4700	4700	4700	7
628	20250204	100300	221028580	4700	4700	4700	4700	0
629	20250204	100200	221028580	4700	4700	4700	4700	0
630	20250204	100100	221028580	4700	4700	4700	4700	1
631	20250204	100000	221023880	4700	4720	4720	4700	3668
632	20250204	095900	203748485	4720	4720	4720	4720	0
633	20250204	095800	203748485	4720	4720	4720	4720	222
634	20250204	095700	202700645	4720	4730	4730	4720	1172
635	20250204	095600	197157185	4730	4730	4730	4730	584
636	20250204	095500	194394865	4740	4740	4740	4740	1
637	20250204	095400	194390125	4740	4720	4740	4720	10
638	20250204	095300	194342825	4740	4730	4740	4720	110
639	20250204	095200	193822895	4720	4725	4725	4720	150
640	20250204	095100	193114275	4730	4730	4730	4730	23
641	20250204	095000	193005485	4730	4730	4730	4730	910
642	20250204	094900	188701185	4740	4740	4740	4740	160
643	20250204	094800	187942785	4740	4740	4740	4740	15
644	20250204	094700	187871685	4720	4720	4720	4720	0
645	20250204	094600	187871685	4720	4720	4720	4720	3
646	20250204	094500	187857525	4725	4725	4725	4725	130
647	20250204	094400	187243275	4725	4715	4730	4715	1573
648	20250204	094300	179821260	4710	4715	4715	4710	1016
649	20250204	094200	175035765	4715	4710	4715	4710	297
650	20250204	094100	173635630	4700	4700	4700	4700	54
651	20250204	094000	173381830	4685	4685	4685	4685	1
652	20250204	093900	173377145	4700	4690	4700	4690	293
653	20250204	093800	172001470	4690	4690	4695	4690	317
654	20250204	093700	170514515	4695	4700	4700	4695	108
655	20250204	093600	170007405	4700	4715	4715	4700	116
656	20250204	093500	169461725	4715	4705	4715	4705	135
657	20250204	093400	168826450	4705	4705	4705	4705	241
658	20250204	093300	167692545	4705	4705	4705	4705	20
659	20250204	093200	167598445	4705	4705	4705	4705	205
660	20250204	093100	166633920	4700	4700	4705	4700	272
661	20250204	093000	165355035	4705	4705	4705	4705	500
662	20250204	092900	163002535	4690	4700	4700	4690	141
663	20250204	092800	162340215	4710	4710	4710	4710	109
664	20250204	092700	161826825	4710	4690	4710	4690	3265
665	20250204	092600	146493660	4655	4655	4655	4655	26
666	20250204	092500	146372630	4685	4675	4685	4675	272
667	20250204	092400	145100035	4675	4675	4675	4675	0
668	20250204	092300	145100035	4675	4680	4680	4655	306
669	20250204	092200	143673075	4680	4680	4680	4680	696
670	20250204	092100	140415795	4675	4680	4680	4675	109
671	20250204	092000	139905680	4680	4680	4680	4680	5
672	20250204	091900	139882280	4650	4655	4655	4650	3301
673	20250204	091800	124529530	4650	4680	4680	4650	222
674	20250204	091700	123493475	4685	4680	4685	4680	151
675	20250204	091600	122786545	4680	4680	4680	4680	0
676	20250204	091500	122786545	4680	4680	4680	4680	0
677	20250204	091400	122786545	4680	4680	4680	4650	733
678	20250204	091300	119368330	4675	4675	4675	4675	296
679	20250204	091200	117984530	4675	4675	4675	4675	1517
680	20250204	091100	110892555	4675	4650	4675	4645	940
681	20250204	091000	106515570	4650	4650	4650	4650	1496
682	20250204	090900	99559170	4655	4695	4695	4655	740
683	20250204	090800	96100145	4695	4680	4695	4660	621
684	20250204	090700	93198045	4685	4680	4740	4655	1538
685	20250204	090600	86010655	4650	4670	4685	4650	893
686	20250204	090500	81856770	4670	4670	4670	4650	1494
687	20250204	090400	74904205	4690	4705	4705	4675	2466
688	20250204	090300	63315080	4700	4720	4735	4700	1461
689	20250204	090200	56434160	4720	4735	4735	4705	1152
690	20250204	090100	51002380	4725	4840	4850	4725	5131
691	20250204	090000	26531675	4755	4660	4880	4660	5603