KissMeData/000240/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183000	1717993790	16920	16920	16920	16920	2439
3	20250204	182900	1717993790	16920	16920	16920	16920	0
4	20250204	182800	1717993790	16920	16920	16920	16920	0
5	20250204	182700	1717993790	16920	16920	16920	16920	0
6	20250204	182600	1717993790	16920	16920	16920	16920	0
7	20250204	182500	1717993790	16920	16920	16920	16920	0
8	20250204	182400	1717993790	16920	16920	16920	16920	0
9	20250204	182300	1717993790	16920	16920	16920	16920	0
10	20250204	182200	1717993790	16920	16920	16920	16920	0
11	20250204	182100	1717993790	16920	16920	16920	16920	0
12	20250204	182000	1717993790	16920	16920	16920	16920	0
13	20250204	181900	1717993790	16920	16920	16920	16920	0
14	20250204	181800	1717993790	16920	16920	16920	16920	0
15	20250204	181700	1717993790	16920	16920	16920	16920	0
16	20250204	181600	1717993790	16920	16920	16920	16920	0
17	20250204	181500	1717993790	16920	16920	16920	16920	0
18	20250204	181400	1717993790	16920	16920	16920	16920	0
19	20250204	181300	1717993790	16920	16920	16920	16920	0
20	20250204	181200	1717993790	16920	16920	16920	16920	0
21	20250204	181100	1717993790	16920	16920	16920	16920	0
22	20250204	181000	1717993790	16920	16920	16920	16920	0
23	20250204	180900	1717993790	16920	16920	16920	16920	0
24	20250204	180800	1717993790	16920	16920	16920	16920	0
25	20250204	180700	1717993790	16920	16920	16920	16920	0
26	20250204	180600	1717993790	16920	16920	16920	16920	0
27	20250204	180500	1717993790	16920	16920	16920	16920	0
28	20250204	180400	1717993790	16920	16920	16920	16920	0
29	20250204	180300	1717993790	16920	16920	16920	16920	0
30	20250204	180200	1717993790	16920	16920	16920	16920	0
31	20250204	180100	1717993790	16920	16920	16920	16920	0
32	20250204	180000	1717993790	16920	16920	16920	16920	2439
33	20250204	175900	1717993790	16920	16920	16920	16920	0
34	20250204	175800	1717993790	16920	16920	16920	16920	0
35	20250204	175700	1717993790	16920	16920	16920	16920	0
36	20250204	175600	1717993790	16920	16920	16920	16920	0
37	20250204	175500	1717993790	16920	16920	16920	16920	0
38	20250204	175400	1717993790	16920	16920	16920	16920	0
39	20250204	175300	1717993790	16920	16920	16920	16920	0
40	20250204	175200	1717993790	16920	16920	16920	16920	0
41	20250204	175100	1717993790	16920	16920	16920	16920	0
42	20250204	175000	1717993790	16920	16920	16920	16920	0
43	20250204	174900	1717993790	16920	16920	16920	16920	0
44	20250204	174800	1717993790	16920	16920	16920	16920	0
45	20250204	174700	1717993790	16920	16920	16920	16920	0
46	20250204	174600	1717993790	16920	16920	16920	16920	0
47	20250204	174500	1717993790	16920	16920	16920	16920	0
48	20250204	174400	1717993790	16920	16920	16920	16920	0
49	20250204	174300	1717993790	16920	16920	16920	16920	0
50	20250204	174200	1717993790	16920	16920	16920	16920	0
51	20250204	174100	1717993790	16920	16920	16920	16920	0
52	20250204	174000	1717993790	16920	16920	16920	16920	0
53	20250204	173900	1717993790	16920	16920	16920	16920	0
54	20250204	173800	1717993790	16920	16920	16920	16920	0
55	20250204	173700	1717993790	16920	16920	16920	16920	0
56	20250204	173600	1717993790	16920	16920	16920	16920	0
57	20250204	173500	1717993790	16920	16920	16920	16920	0
58	20250204	173400	1717993790	16920	16920	16920	16920	0
59	20250204	173300	1717993790	16920	16920	16920	16920	0
60	20250204	173200	1717993790	16920	16920	16920	16920	0
61	20250204	173100	1717993790	16920	16920	16920	16920	0
62	20250204	173000	1717993790	16920	16920	16920	16920	2439
63	20250204	172900	1717993790	16920	16920	16920	16920	0
64	20250204	172800	1717993790	16920	16920	16920	16920	0
65	20250204	172700	1717993790	16920	16920	16920	16920	0
66	20250204	172600	1717993790	16920	16920	16920	16920	0
67	20250204	172500	1717993790	16920	16920	16920	16920	0
68	20250204	172400	1717993790	16920	16920	16920	16920	0
69	20250204	172300	1717993790	16920	16920	16920	16920	0
70	20250204	172200	1717993790	16920	16920	16920	16920	0
71	20250204	172100	1717993790	16920	16920	16920	16920	0
72	20250204	172000	1717993790	16920	16920	16920	16920	0
73	20250204	171900	1717993790	16920	16920	16920	16920	0
74	20250204	171800	1717993790	16920	16920	16920	16920	0
75	20250204	171700	1717993790	16920	16920	16920	16920	0
76	20250204	171600	1717993790	16920	16920	16920	16920	0
77	20250204	171500	1717993790	16920	16920	16920	16920	0
78	20250204	171400	1717993790	16920	16920	16920	16920	0
79	20250204	171300	1717993790	16920	16920	16920	16920	0
80	20250204	171200	1717993790	16920	16920	16920	16920	0
81	20250204	171100	1717993790	16920	16920	16920	16920	0
82	20250204	171000	1717993790	16920	16920	16920	16920	0
83	20250204	170900	1717993790	16920	16920	16920	16920	0
84	20250204	170800	1717993790	16920	16920	16920	16920	0
85	20250204	170700	1717993790	16920	16920	16920	16920	0
86	20250204	170600	1717993790	16920	16920	16920	16920	0
87	20250204	170500	1717993790	16920	16920	16920	16920	0
88	20250204	170400	1717993790	16920	16920	16920	16920	0
89	20250204	170300	1717993790	16920	16920	16920	16920	0
90	20250204	170200	1717993790	16920	16920	16920	16920	0
91	20250204	170100	1717993790	16920	16920	16920	16920	0
92	20250204	170000	1717993790	16920	16920	16920	16920	2439
93	20250204	165900	1717993790	16920	16920	16920	16920	0
94	20250204	165800	1717993790	16920	16920	16920	16920	0
95	20250204	165700	1717993790	16920	16920	16920	16920	0
96	20250204	165600	1717993790	16920	16920	16920	16920	0
97	20250204	165500	1717993790	16920	16920	16920	16920	0
98	20250204	165400	1717993790	16920	16920	16920	16920	0
99	20250204	165300	1717993790	16920	16920	16920	16920	0
100	20250204	165200	1717993790	16920	16920	16920	16920	0
101	20250204	165100	1717993790	16920	16920	16920	16920	0
102	20250204	165000	1717993790	16920	16920	16920	16920	0
103	20250204	164900	1717993790	16920	16920	16920	16920	0
104	20250204	164800	1717993790	16920	16920	16920	16920	0
105	20250204	164700	1717993790	16920	16920	16920	16920	0
106	20250204	164600	1717993790	16920	16920	16920	16920	0
107	20250204	164500	1717993790	16920	16920	16920	16920	0
108	20250204	164400	1717993790	16920	16920	16920	16920	0
109	20250204	164300	1717993790	16920	16920	16920	16920	0
110	20250204	164200	1717993790	16920	16920	16920	16920	0
111	20250204	164100	1717993790	16920	16920	16920	16920	0
112	20250204	164000	1717993790	16920	16920	16920	16920	0
113	20250204	163900	1717993790	16920	16920	16920	16920	0
114	20250204	163800	1717993790	16920	16920	16920	16920	0
115	20250204	163700	1717993790	16920	16920	16920	16920	0
116	20250204	163600	1717993790	16920	16920	16920	16920	0
117	20250204	163500	1717993790	16920	16920	16920	16920	0
118	20250204	163400	1717993790	16920	16920	16920	16920	0
119	20250204	163300	1717993790	16920	16920	16920	16920	0
120	20250204	163200	1717993790	16920	16920	16920	16920	0
121	20250204	163100	1717993790	16920	16920	16920	16920	0
122	20250204	163000	1717993790	16920	16920	16920	16920	2439
123	20250204	162900	1717993790	16920	16920	16920	16920	0
124	20250204	162800	1717993790	16920	16920	16920	16920	0
125	20250204	162700	1717993790	16920	16920	16920	16920	0
126	20250204	162600	1717993790	16920	16920	16920	16920	0
127	20250204	162500	1717993790	16920	16920	16920	16920	0
128	20250204	162400	1717993790	16920	16920	16920	16920	0
129	20250204	162300	1717993790	16920	16920	16920	16920	0
130	20250204	162200	1717993790	16920	16920	16920	16920	0
131	20250204	162100	1717993790	16920	16920	16920	16920	0
132	20250204	162000	1717993790	16920	16920	16920	16920	0
133	20250204	161900	1717993790	16920	16920	16920	16920	0
134	20250204	161800	1717993790	16920	16920	16920	16920	0
135	20250204	161700	1717993790	16920	16920	16920	16920	0
136	20250204	161600	1717993790	16920	16920	16920	16920	0
137	20250204	161500	1717993790	16920	16920	16920	16920	0
138	20250204	161400	1717993790	16920	16920	16920	16920	0
139	20250204	161300	1717993790	16920	16920	16920	16920	0
140	20250204	161200	1717993790	16920	16920	16920	16920	0
141	20250204	161100	1717993790	16920	16920	16920	16920	0
142	20250204	161000	1717993790	16920	16920	16920	16920	0
143	20250204	160900	1717993790	16920	16920	16920	16920	0
144	20250204	160800	1717993790	16920	16920	16920	16920	0
145	20250204	160700	1717993790	16920	16920	16920	16920	0
146	20250204	160600	1717993790	16920	16920	16920	16920	0
147	20250204	160500	1717993790	16920	16920	16920	16920	0
148	20250204	160400	1717993790	16920	16920	16920	16920	0
149	20250204	160300	1717993790	16920	16920	16920	16920	0
150	20250204	160200	1717993790	16920	16920	16920	16920	0
151	20250204	160100	1717993790	16920	16920	16920	16920	0
152	20250204	160000	1717993790	16920	16920	16920	16920	2439
153	20250204	155900	1717993790	16920	16920	16920	16920	0
154	20250204	155800	1717993790	16920	16920	16920	16920	0
155	20250204	155700	1717993790	16920	16920	16920	16920	0
156	20250204	155600	1717993790	16920	16920	16920	16920	0
157	20250204	155500	1717993790	16920	16920	16920	16920	0
158	20250204	155400	1717993790	16920	16920	16920	16920	0
159	20250204	155300	1717993790	16920	16920	16920	16920	0
160	20250204	155200	1717993790	16920	16920	16920	16920	0
161	20250204	155100	1717993790	16920	16920	16920	16920	0
162	20250204	155000	1717993790	16920	16920	16920	16920	0
163	20250204	154900	1717993790	16920	16920	16920	16920	0
164	20250204	154800	1717993790	16920	16920	16920	16920	0
165	20250204	154700	1717993790	16920	16920	16920	16920	0
166	20250204	154600	1717993790	16920	16920	16920	16920	0
167	20250204	154500	1717993790	16920	16920	16920	16920	0
168	20250204	154400	1717993790	16920	16920	16920	16920	0
169	20250204	154300	1717993790	16920	16920	16920	16920	0
170	20250204	154200	1717993790	16920	16920	16920	16920	0
171	20250204	154100	1717993790	16920	16920	16920	16920	0
172	20250204	154000	1717993790	16920	16920	16920	16920	0
173	20250204	153900	1717993790	16920	16920	16920	16920	0
174	20250204	153800	1717993790	16920	16920	16920	16920	0
175	20250204	153700	1717993790	16920	16920	16920	16920	0
176	20250204	153600	1717993790	16920	16920	16920	16920	0
177	20250204	153500	1717993790	16920	16920	16920	16920	0
178	20250204	153400	1717993790	16920	16920	16920	16920	0
179	20250204	153300	1717993790	16920	16920	16920	16920	0
180	20250204	153200	1717993790	16920	16920	16920	16920	0
181	20250204	153100	1717993790	16920	16920	16920	16920	0
182	20250204	153000	1717993790	16920	16920	16920	16920	4878
183	20250204	152900	1676725910	16920	16920	16920	16920	0
184	20250204	152800	1676725910	16920	16920	16920	16920	0
185	20250204	152700	1676725910	16920	16920	16920	16920	0
186	20250204	152600	1676725910	16920	16920	16920	16920	0
187	20250204	152500	1676725910	16920	16920	16920	16920	0
188	20250204	152400	1676725910	16920	16920	16920	16920	0
189	20250204	152300	1676725910	16920	16920	16920	16920	0
190	20250204	152200	1676725910	16920	16920	16920	16920	0
191	20250204	152100	1676725910	16920	16920	16920	16920	0
192	20250204	152000	1676725910	16920	16920	16920	16920	0
193	20250204	151900	1676725910	16920	16960	16960	16920	98
194	20250204	151800	1675063970	16960	16950	16960	16950	141
195	20250204	151700	1672673670	16920	16950	16970	16920	380
196	20250204	151600	1666232260	16940	16950	16950	16940	23
197	20250204	151500	1665842430	16950	16970	16970	16950	327
198	20250204	151400	1660296600	16970	16980	16990	16970	612
199	20250204	151300	1649907400	16980	16910	16980	16900	770
200	20250204	151200	1636871520	16910	16920	16920	16900	43
201	20250204	151100	1636144650	16920	16910	16920	16880	30
202	20250204	151000	1635637260	16900	16910	16910	16900	207
203	20250204	150900	1632138940	16920	16900	16920	16900	220
204	20250204	150800	1628418200	16900	16900	16910	16870	247
205	20250204	150700	1624243940	16900	16880	16900	16880	80
206	20250204	150600	1622893380	16880	16870	16900	16870	179
207	20250204	150500	1619871310	16870	16910	16910	16860	40
208	20250204	150400	1619195980	16870	16870	16920	16870	59
209	20250204	150300	1618200200	16870	16920	16920	16870	49
210	20250204	150200	1617373470	16870	16920	16920	16870	24
211	20250204	150100	1616968140	16870	16920	16920	16870	327
212	20250204	150000	1611435860	16910	16870	16910	16860	1180
213	20250204	145900	1591498980	16870	16880	16880	16870	232
214	20250204	145800	1587584850	16870	16870	16870	16870	244
215	20250204	145700	1583468570	16870	16880	16890	16870	182
216	20250204	145600	1580396260	16880	16890	16890	16880	167
217	20250204	145500	1577576140	16880	16900	16900	16880	87
218	20250204	145400	1576107160	16880	16880	16890	16880	137
219	20250204	145300	1573793760	16890	16910	16910	16890	139
220	20250204	145200	1571444640	16900	16910	16910	16900	67
221	20250204	145100	1570312170	16910	16910	16920	16900	148
222	20250204	145000	1567809410	16910	16890	16920	16890	958
223	20250204	144900	1551614860	16880	16880	16890	16860	390
224	20250204	144800	1545032010	16860	16870	16870	16860	111
225	20250204	144700	1543159460	16870	16870	16870	16860	327
226	20250204	144600	1537643390	16870	16870	16880	16870	118
227	20250204	144500	1535652580	16870	16870	16880	16870	203
228	20250204	144400	1532226970	16870	16870	16880	16870	112
229	20250204	144300	1530337430	16870	16860	16870	16850	298
230	20250204	144200	1525311700	16870	16870	16870	16850	159
231	20250204	144100	1522630720	16870	16880	16890	16860	220
232	20250204	144000	1518918650	16880	16900	16900	16880	88
233	20250204	143900	1517432730	16890	16900	16900	16890	280
234	20250204	143800	1512701480	16910	16910	16910	16900	96
235	20250204	143700	1511078830	16910	16890	16910	16860	833
236	20250204	143600	1497004800	16880	16880	16890	16840	228
237	20250204	143500	1493158720	16890	16850	16900	16850	710
238	20250204	143400	1481177750	16850	16830	16850	16830	209
239	20250204	143300	1477657420	16850	16820	16850	16820	258
240	20250204	143200	1473312330	16830	16850	16850	16830	201
241	20250204	143100	1469928260	16820	16830	16860	16820	553
242	20250204	143000	1460616400	16820	16840	16840	16820	197
243	20250204	142900	1457301310	16840	16850	16850	16840	153
244	20250204	142800	1454724290	16850	16870	16870	16850	241
245	20250204	142700	1450663340	16850	16850	16880	16850	322
246	20250204	142600	1445235220	16850	16840	16850	16820	601
247	20250204	142500	1435119900	16840	16860	16860	16840	72
248	20250204	142400	1433907360	16870	16850	16870	16850	281
249	20250204	142300	1429169850	16870	16850	16870	16850	313
250	20250204	142200	1423890250	16850	16860	16880	16840	1224
251	20250204	142100	1403255700	16870	16880	16890	16870	342
252	20250204	142000	1397484830	16880	16880	16890	16880	113
253	20250204	141900	1395577290	16890	16890	16890	16890	688
254	20250204	141800	1383956970	16900	16910	16910	16900	73
255	20250204	141700	1382723160	16920	16910	16930	16900	667
256	20250204	141600	1371442590	16920	16900	16920	16900	147
257	20250204	141500	1368956860	16910	16930	16930	16910	1542
258	20250204	141400	1342869120	16930	16930	16940	16930	190
259	20250204	141300	1339651660	16930	16930	16940	16930	368
260	20250204	141200	1333421310	16930	16930	16940	16930	271
261	20250204	141100	1328831280	16930	16940	16950	16930	521
262	20250204	141000	1320005880	16950	16950	16960	16950	539
263	20250204	140900	1310869010	16950	16960	16970	16930	418
264	20250204	140800	1303782470	16970	16990	16990	16970	487
265	20250204	140700	1295508470	17000	17000	17000	17000	141
266	20250204	140600	1293111470	17000	17010	17040	16990	332
267	20250204	140500	1287467340	17010	17040	17040	16990	536
268	20250204	140400	1278354120	17050	17100	17100	17040	348
269	20250204	140300	1272413210	17050	17050	17090	17050	442
270	20250204	140200	1264866900	17050	17060	17060	17050	236
271	20250204	140100	1260841270	17110	17110	17110	17110	0
272	20250204	140000	1260841270	17110	17040	17110	17040	364
273	20250204	135900	1254617050	17050	17060	17060	17050	50
274	20250204	135800	1253764520	17100	17080	17100	17050	327
275	20250204	135700	1248176490	17070	17090	17090	17070	485
276	20250204	135600	1239891460	17100	17110	17110	17100	27
277	20250204	135500	1239429650	17090	17080	17100	17080	393
278	20250204	135400	1232712310	17080	17030	17080	17000	844
279	20250204	135300	1218332570	17040	17040	17040	17040	77
280	20250204	135200	1217020490	17050	17080	17080	17040	270
281	20250204	135100	1212415220	17080	17090	17100	17080	77
282	20250204	135000	1211099200	17090	17200	17200	17090	1403
283	20250204	134900	1187015120	17200	17200	17210	17200	133
284	20250204	134800	1184727410	17270	17290	17290	17200	1356
285	20250204	134700	1161296020	17280	17250	17280	17210	1798
286	20250204	134600	1130251060	17260	17220	17260	17190	1311
287	20250204	134500	1107677190	17180	17210	17240	17160	1885
288	20250204	134400	1075234600	17230	17140	17230	17130	5378
289	20250204	134300	982886120	17150	17070	17170	17060	183
290	20250204	134200	979747840	17110	17030	17150	17030	3131
291	20250204	134100	926176480	17030	17020	17080	17020	2554
292	20250204	134000	882626940	17020	17020	17030	16940	529
293	20250204	133900	873642700	17010	17010	17010	17010	100
294	20250204	133800	871941700	17030	17050	17050	17030	1340
295	20250204	133700	849113670	17010	16910	17010	16910	2424
296	20250204	133600	807976400	16900	16900	16900	16890	714
297	20250204	133500	795914900	16890	16880	16910	16880	334
298	20250204	133400	790272860	16870	16820	16880	16820	584
299	20250204	133300	780422570	16860	16840	16860	16840	730
300	20250204	133200	768118420	16830	16810	16830	16810	254
301	20250204	133100	763845120	16810	16770	16810	16770	519
302	20250204	133000	755124960	16800	16800	16800	16800	772
303	20250204	132900	742155360	16810	16810	16820	16810	32
304	20250204	132800	741617340	16810	16820	16820	16810	26
305	20250204	132700	741180040	16830	16830	16840	16830	68
306	20250204	132600	740035560	16840	16860	16860	16840	725
307	20250204	132500	727826280	16840	16820	16870	16820	256
308	20250204	132400	723514140	16820	16820	16820	16820	0
309	20250204	132300	723514140	16820	16820	16860	16820	142
310	20250204	132200	721121100	16850	16800	16850	16800	819
311	20250204	132100	707331010	16800	16780	16800	16780	229
312	20250204	132000	703486530	16780	16740	16780	16740	250
313	20250204	131900	699297060	16740	16740	16740	16740	4
314	20250204	131800	699230100	16740	16750	16750	16740	20
315	20250204	131700	698895200	16750	16750	16750	16750	22
316	20250204	131600	698526700	16750	16750	16750	16750	103
317	20250204	131500	696801450	16750	16750	16750	16750	4
318	20250204	131400	696734450	16740	16740	16740	16740	1
319	20250204	131300	696717710	16730	16740	16740	16730	32
320	20250204	131200	696182310	16740	16730	16740	16730	66
321	20250204	131100	695077480	16720	16750	16750	16720	157
322	20250204	131000	692450600	16760	16760	16760	16760	8
323	20250204	130900	692316520	16790	16750	16790	16750	149
324	20250204	130800	689820130	16720	16740	16740	16720	66
325	20250204	130700	688715330	16740	16730	16750	16730	439
326	20250204	130600	681367610	16730	16720	16730	16720	493
327	20250204	130500	673119740	16730	16730	16730	16730	240
328	20250204	130400	669104540	16730	16730	16730	16730	0
329	20250204	130300	669104540	16730	16730	16730	16720	309
330	20250204	130200	663934980	16730	16720	16730	16720	123
331	20250204	130100	661877210	16720	16700	16720	16700	48
332	20250204	130000	661074680	16670	16680	16680	16670	150
333	20250204	125900	658572700	16690	16690	16690	16690	56
334	20250204	125800	657638060	16690	16680	16690	16680	85
335	20250204	125700	656220130	16690	16670	16690	16670	877
336	20250204	125600	641591790	16680	16670	16680	16670	81
337	20250204	125500	640241420	16670	16680	16680	16670	5
338	20250204	125400	640158030	16670	16670	16680	16670	84
339	20250204	125300	638757640	16670	16680	16680	16670	113
340	20250204	125200	636873890	16670	16680	16680	16670	82
341	20250204	125100	635506850	16670	16670	16670	16670	1
342	20250204	125000	635490180	16680	16670	16680	16670	92
343	20250204	124900	633956500	16680	16670	16680	16670	89
344	20250204	124800	632472350	16680	16700	16700	16680	399
345	20250204	124700	625813360	16700	16700	16700	16700	10
346	20250204	124600	625646360	16690	16690	16690	16690	74
347	20250204	124500	624411300	16700	16700	16700	16700	151
348	20250204	124400	621889600	16700	16690	16700	16690	220
349	20250204	124300	618216800	16690	16700	16700	16690	296
350	20250204	124200	613276410	16690	16690	16690	16690	72
351	20250204	124100	612074730	16700	16710	16710	16700	36
352	20250204	124000	611473430	16710	16710	16710	16700	369
353	20250204	123900	605310800	16710	16710	16710	16710	0
354	20250204	123800	605310800	16710	16710	16710	16700	135
355	20250204	123700	603056160	16700	16700	16700	16700	2
356	20250204	123600	603022760	16710	16700	16710	16700	83
357	20250204	123500	601636560	16710	16710	16710	16710	4
358	20250204	123400	601569720	16700	16700	16710	16700	92
359	20250204	123300	600033220	16710	16710	16710	16710	3
360	20250204	123200	599983090	16700	16700	16710	16700	137
361	20250204	123100	597695080	16700	16700	16700	16700	1
362	20250204	123000	597678380	16710	16710	16710	16700	86
363	20250204	122900	596242040	16710	16710	16710	16710	10
364	20250204	122800	596074940	16700	16710	16710	16700	86
365	20250204	122700	594638600	16710	16710	16710	16710	70
366	20250204	122600	593468900	16710	16710	16710	16700	135
367	20250204	122500	591213800	16710	16710	16710	16710	163
368	20250204	122400	588490070	16710	16710	16710	16710	261
369	20250204	122300	584128760	16720	16720	16720	16710	15
370	20250204	122200	583877970	16710	16710	16710	16710	157
371	20250204	122100	581254500	16720	16720	16720	16720	18
372	20250204	122000	580953540	16720	16710	16720	16710	78
373	20250204	121900	579650120	16720	16720	16720	16720	5
374	20250204	121800	579566520	16720	16710	16720	16710	86
375	20250204	121700	578129320	16710	16710	16710	16710	20
376	20250204	121600	577795120	16720	16710	16720	16710	126
377	20250204	121500	575689560	16720	16710	16720	16710	6
378	20250204	121400	575589260	16710	16720	16720	16710	84
379	20250204	121300	574185520	16720	16720	16720	16720	4
380	20250204	121200	574118640	16710	16720	16720	16710	82
381	20250204	121100	572748310	16710	16720	16720	16710	18
382	20250204	121000	572447360	16720	16720	16720	16710	106
383	20250204	120900	570675760	16710	16710	16710	16710	85
384	20250204	120800	569255410	16710	16720	16720	16710	74
385	20250204	120700	568018840	16720	16710	16720	16710	41
386	20250204	120600	567333630	16710	16710	16710	16710	73
387	20250204	120500	566113800	16720	16720	16720	16720	14
388	20250204	120400	565879720	16710	16710	16720	16710	142
389	20250204	120300	563506600	16720	16710	16720	16710	524
390	20250204	120200	554745340	16710	16710	16710	16710	71
391	20250204	120100	553558930	16720	16710	16720	16710	105
392	20250204	120000	551804270	16720	16720	16720	16710	9
393	20250204	115900	551653800	16710	16710	16720	16710	145
394	20250204	115800	549230750	16720	16720	16720	16720	9
395	20250204	115700	549080270	16710	16720	16720	16710	107
396	20250204	115600	547291250	16730	16720	16730	16720	27
397	20250204	115500	546839710	16730	16720	16730	16720	315
398	20250204	115400	541572870	16720	16730	16730	16720	11
399	20250204	115300	541388850	16730	16720	16730	16720	75
400	20250204	115200	540134810	16730	16720	16730	16720	11
401	20250204	115100	539950790	16720	16730	16730	16720	78
402	20250204	115000	538646590	16720	16730	16730	16720	58
403	20250204	114900	537676720	16720	16720	16720	16720	72
404	20250204	114800	536472880	16730	16730	16730	16730	14
405	20250204	114700	536238660	16720	16720	16720	16720	72
406	20250204	114600	535034820	16720	16730	16730	16720	6
407	20250204	114500	534934460	16730	16720	16730	16720	82
408	20250204	114400	533563320	16720	16730	16730	16720	211
409	20250204	114300	530033800	16730	16720	16730	16720	85
410	20250204	114200	528612470	16730	16730	16730	16730	0
411	20250204	114100	528612470	16730	16730	16730	16720	86
412	20250204	114000	527174410	16720	16720	16720	16720	35
413	20250204	113900	526589210	16730	16730	16730	16720	95
414	20250204	113800	525000580	16730	16720	16730	16720	246
415	20250204	113700	520887400	16710	16720	16720	16710	82
416	20250204	113600	519517080	16710	16720	16720	16710	44
417	20250204	113500	518781800	16720	16710	16720	16710	208
418	20250204	113400	515304770	16720	16720	16720	16710	12
419	20250204	113300	515104140	16720	16710	16720	16710	108
420	20250204	113200	513299410	16720	16710	16720	16710	122
421	20250204	113100	511259590	16710	16720	16720	16710	76
422	20250204	113000	509989590	16710	16720	16720	16710	51
423	20250204	112900	509137270	16720	16720	16720	16720	26
424	20250204	112800	508702550	16730	16720	16730	16720	40
425	20250204	112700	508033530	16720	16720	16720	16720	109
426	20250204	112600	506211050	16720	16730	16730	16720	33
427	20250204	112500	505659150	16720	16720	16720	16720	90
428	20250204	112400	504154350	16720	16720	16720	16720	53
429	20250204	112300	503268190	16730	16720	16730	16720	104
430	20250204	112200	501529170	16720	16720	16720	16720	0
431	20250204	112100	501529170	16720	16720	16720	16710	1088
432	20250204	112000	483338530	16710	16710	16710	16710	51
433	20250204	111900	482486320	16710	16720	16720	16710	83
434	20250204	111800	481099280	16720	16720	16720	16720	578
435	20250204	111700	471435120	16720	16730	16730	16720	127
436	20250204	111600	469311520	16730	16740	16740	16730	18
437	20250204	111500	469010340	16730	16750	16750	16730	642
438	20250204	111400	458266360	16740	16740	16740	16740	1
439	20250204	111300	458249620	16740	16750	16750	16740	75
440	20250204	111200	456994080	16750	16740	16750	16740	12
441	20250204	111100	456793100	16740	16760	16760	16740	179
442	20250204	111000	453795530	16760	16750	16760	16750	27
443	20250204	110900	453343180	16760	16760	16760	16760	4
444	20250204	110800	453276140	16760	16760	16760	16760	124
445	20250204	110700	451197900	16770	16780	16780	16760	870
446	20250204	110600	436600330	16790	16780	16790	16780	610
447	20250204	110500	426358880	16780	16790	16790	16780	130
448	20250204	110400	424177390	16790	16780	16790	16780	81
449	20250204	110300	422818110	16790	16790	16790	16780	16
450	20250204	110200	422549480	16780	16780	16780	16780	72
451	20250204	110100	421341320	16790	16790	16790	16790	14
452	20250204	110000	421106260	16780	16780	16780	16780	94
453	20250204	105900	419528940	16780	16790	16790	16780	46
454	20250204	105800	418756960	16780	16780	16790	16780	187
455	20250204	105700	415619060	16780	16780	16780	16780	25
456	20250204	105600	415199560	16790	16760	16790	16760	629
457	20250204	105500	404650980	16770	16770	16770	16760	13
458	20250204	105400	404432990	16770	16760	16770	16760	77
459	20250204	105300	403142420	16770	16770	16770	16760	286
460	20250204	105200	398348930	16760	16760	16760	16760	72
461	20250204	105100	397142210	16770	16770	16770	16770	6
462	20250204	105000	397041590	16770	16770	16770	16770	73
463	20250204	104900	395817380	16770	16770	16770	16770	211
464	20250204	104800	392278910	16780	16780	16780	16780	246
465	20250204	104700	388151030	16790	16780	16790	16780	420
466	20250204	104600	381102350	16780	16770	16780	16770	87
467	20250204	104500	379643210	16770	16770	16770	16770	30
468	20250204	104400	379140110	16780	16770	16780	16770	167
469	20250204	104300	376339410	16770	16770	16770	16770	235
470	20250204	104200	372398460	16760	16770	16770	16760	83
471	20250204	104100	371007260	16770	16750	16770	16750	384
472	20250204	104000	364574500	16740	16740	16740	16740	72
473	20250204	103900	363369220	16750	16740	16750	16740	11
474	20250204	103800	363184980	16750	16740	16750	16740	72
475	20250204	103700	361979690	16750	16750	16750	16750	10
476	20250204	103600	361812190	16750	16750	16750	16750	12
477	20250204	103500	361611190	16780	16750	16780	16750	36
478	20250204	103400	361007710	16750	16750	16750	16750	161
479	20250204	103300	358310960	16750	16750	16750	16750	17
480	20250204	103200	358026210	16750	16750	16750	16750	71
481	20250204	103100	356836960	16780	16780	16780	16750	90
482	20250204	103000	355328800	16780	16790	16790	16780	42
483	20250204	102900	354623920	16780	16780	16800	16770	124
484	20250204	102800	352542960	16800	16810	16810	16800	13
485	20250204	102700	352324450	16800	16820	16830	16800	120
486	20250204	102600	350306900	16790	16750	16830	16750	1686
487	20250204	102500	322001830	16740	16750	16750	16740	42
488	20250204	102400	321298350	16750	16750	16750	16740	159
489	20250204	102300	318635820	16750	16750	16750	16750	83
490	20250204	102200	317245570	16750	16760	16760	16750	20
491	20250204	102100	316910450	16750	16760	16760	16750	227
492	20250204	102000	313106150	16750	16750	16750	16750	90
493	20250204	101900	311598650	16760	16760	16760	16760	14
494	20250204	101800	311364010	16750	16760	16760	16750	227
495	20250204	101700	307561100	16760	16760	16760	16760	15
496	20250204	101600	307309700	16750	16760	16760	16750	100
497	20250204	101500	305634590	16760	16760	16760	16760	0
498	20250204	101400	305634590	16760	16750	16760	16750	119
499	20250204	101300	303641220	16750	16730	16750	16730	491
500	20250204	101200	295421600	16730	16730	16740	16730	42
501	20250204	101100	294718820	16730	16710	16740	16710	182
502	20250204	101000	291677190	16700	16740	16740	16700	1050
503	20250204	100900	274119720	16730	16730	16730	16730	0
504	20250204	100800	274119720	16730	16740	16740	16730	83
505	20250204	100700	272731020	16740	16730	16740	16730	157
506	20250204	100600	270104150	16740	16740	16740	16740	50
507	20250204	100500	269267150	16740	16730	16740	16730	88
508	20250204	100400	267794760	16740	16740	16740	16740	11
509	20250204	100300	267610620	16730	16730	16730	16730	71
510	20250204	100200	266422790	16740	16740	16740	16740	33
511	20250204	100100	265870370	16740	16740	16740	16730	84
512	20250204	100000	264464930	16740	16740	16740	16740	146
513	20250204	095900	262020890	16740	16740	16740	16740	38
514	20250204	095800	261384770	16740	16740	16740	16740	33
515	20250204	095700	260832350	16750	16740	16750	16740	109
516	20250204	095600	259007540	16750	16740	16750	16740	228
517	20250204	095500	255188710	16730	16730	16730	16730	72
518	20250204	095400	253984150	16750	16750	16760	16750	182
519	20250204	095300	250935540	16750	16720	16750	16720	1049
520	20250204	095200	233384970	16720	16720	16720	16720	9
521	20250204	095100	233234490	16720	16720	16720	16720	30
522	20250204	095000	232732890	16720	16730	16730	16720	129
523	20250204	094900	230574900	16720	16720	16730	16720	263
524	20250204	094800	226175850	16730	16730	16730	16730	12
525	20250204	094700	225975090	16720	16730	16730	16720	555
526	20250204	094600	216695380	16720	16720	16720	16720	104
527	20250204	094500	214956500	16730	16720	16730	16720	107
528	20250204	094400	213167350	16720	16710	16720	16710	72
529	20250204	094300	211963570	16710	16720	16720	16710	170
530	20250204	094200	209122780	16720	16720	16720	16720	6
531	20250204	094100	209022460	16710	16710	16710	16710	89
532	20250204	094000	207535270	16720	16720	16720	16720	134
533	20250204	093900	205294790	16730	16710	16730	16700	287
534	20250204	093800	200496760	16710	16700	16710	16700	580
535	20250204	093700	190808350	16700	16700	16700	16680	126
536	20250204	093600	188705990	16700	16700	16700	16700	70
537	20250204	093500	187536990	16690	16690	16690	16690	120
538	20250204	093400	185534190	16690	16690	16690	16690	428
539	20250204	093300	178390870	16690	16680	16690	16680	305
540	20250204	093200	173303360	16680	16670	16680	16670	91
541	20250204	093100	171786030	16670	16670	16670	16660	124
542	20250204	093000	169719670	16660	16670	16670	16660	500
543	20250204	092900	161389150	16670	16670	16670	16660	132
544	20250204	092800	159189440	16670	16670	16670	16670	332
545	20250204	092700	153655000	16660	16650	16660	16650	222
546	20250204	092600	149958370	16650	16680	16680	16650	879
547	20250204	092500	135321200	16650	16680	16680	16650	73
548	20250204	092400	134105720	16650	16660	16660	16650	56
549	20250204	092300	133172950	16660	16660	16670	16660	155
550	20250204	092200	130590230	16670	16670	16670	16640	1485
551	20250204	092100	105868010	16670	16680	16680	16670	237
552	20250204	092000	101916150	16680	16680	16680	16670	82
553	20250204	091900	100548540	16680	16680	16700	16680	202
554	20250204	091800	97178420	16680	16680	16680	16680	153
555	20250204	091700	94626380	16680	16690	16710	16680	189
556	20250204	091600	91471110	16680	16700	16700	16680	237
557	20250204	091500	87513810	16680	16690	16690	16680	285
558	20250204	091400	82757880	16670	16670	16670	16670	0
559	20250204	091300	82757880	16670	16680	16680	16670	179
560	20250204	091200	79772880	16700	16700	16700	16700	29
561	20250204	091100	79288580	16680	16680	16680	16680	89
562	20250204	091000	77804060	16680	16670	16680	16670	73
563	20250204	090900	76587140	16700	16660	16700	16660	588
564	20250204	090800	66781440	16660	16640	16660	16640	542
565	20250204	090700	57755360	16660	16650	16660	16650	230
566	20250204	090600	53924190	16640	16640	16640	16640	125
567	20250204	090500	51844190	16630	16650	16650	16630	1273
568	20250204	090400	30660050	16650	16630	16650	16620	509
569	20250204	090300	22195980	16640	16670	16680	16640	367
570	20250204	090200	16080040	16680	16690	16690	16680	514
571	20250204	090100	7503400	16700	16690	16720	16690	28
572	20250204	090000	7035790	16670	16740	16740	16670	414