KissMeData/192400/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203000	263068900	22650	22650	22650	22650	165
3	20250204	202900	263068900	22650	22650	22650	22650	0
4	20250204	202800	263068900	22650	22650	22650	22650	0
5	20250204	202700	263068900	22650	22650	22650	22650	0
6	20250204	202600	263068900	22650	22650	22650	22650	0
7	20250204	202500	263068900	22650	22650	22650	22650	0
8	20250204	202400	263068900	22650	22650	22650	22650	0
9	20250204	202300	263068900	22650	22650	22650	22650	0
10	20250204	202200	263068900	22650	22650	22650	22650	0
11	20250204	202100	263068900	22650	22650	22650	22650	0
12	20250204	202000	263068900	22650	22650	22650	22650	0
13	20250204	201900	263068900	22650	22650	22650	22650	0
14	20250204	201800	263068900	22650	22650	22650	22650	0
15	20250204	201700	263068900	22650	22650	22650	22650	0
16	20250204	201600	263068900	22650	22650	22650	22650	0
17	20250204	201500	263068900	22650	22650	22650	22650	0
18	20250204	201400	263068900	22650	22650	22650	22650	0
19	20250204	201300	263068900	22650	22650	22650	22650	0
20	20250204	201200	263068900	22650	22650	22650	22650	0
21	20250204	201100	263068900	22650	22650	22650	22650	0
22	20250204	201000	263068900	22650	22650	22650	22650	0
23	20250204	200900	263068900	22650	22650	22650	22650	0
24	20250204	200800	263068900	22650	22650	22650	22650	0
25	20250204	200700	263068900	22650	22650	22650	22650	0
26	20250204	200600	263068900	22650	22650	22650	22650	0
27	20250204	200500	263068900	22650	22650	22650	22650	0
28	20250204	200400	263068900	22650	22650	22650	22650	0
29	20250204	200300	263068900	22650	22650	22650	22650	0
30	20250204	200200	263068900	22650	22650	22650	22650	0
31	20250204	200100	263068900	22650	22650	22650	22650	0
32	20250204	200000	263068900	22650	22650	22650	22650	165
33	20250204	195900	263068900	22650	22650	22650	22650	0
34	20250204	195800	263068900	22650	22650	22650	22650	0
35	20250204	195700	263068900	22650	22650	22650	22650	0
36	20250204	195600	263068900	22650	22650	22650	22650	0
37	20250204	195500	263068900	22650	22650	22650	22650	0
38	20250204	195400	263068900	22650	22650	22650	22650	0
39	20250204	195300	263068900	22650	22650	22650	22650	0
40	20250204	195200	263068900	22650	22650	22650	22650	0
41	20250204	195100	263068900	22650	22650	22650	22650	0
42	20250204	195000	263068900	22650	22650	22650	22650	0
43	20250204	194900	263068900	22650	22650	22650	22650	0
44	20250204	194800	263068900	22650	22650	22650	22650	0
45	20250204	194700	263068900	22650	22650	22650	22650	0
46	20250204	194600	263068900	22650	22650	22650	22650	0
47	20250204	194500	263068900	22650	22650	22650	22650	0
48	20250204	194400	263068900	22650	22650	22650	22650	0
49	20250204	194300	263068900	22650	22650	22650	22650	0
50	20250204	194200	263068900	22650	22650	22650	22650	0
51	20250204	194100	263068900	22650	22650	22650	22650	0
52	20250204	194000	263068900	22650	22650	22650	22650	0
53	20250204	193900	263068900	22650	22650	22650	22650	0
54	20250204	193800	263068900	22650	22650	22650	22650	0
55	20250204	193700	263068900	22650	22650	22650	22650	0
56	20250204	193600	263068900	22650	22650	22650	22650	0
57	20250204	193500	263068900	22650	22650	22650	22650	0
58	20250204	193400	263068900	22650	22650	22650	22650	0
59	20250204	193300	263068900	22650	22650	22650	22650	0
60	20250204	193200	263068900	22650	22650	22650	22650	0
61	20250204	193100	263068900	22650	22650	22650	22650	0
62	20250204	193000	263068900	22650	22650	22650	22650	165
63	20250204	192900	263068900	22650	22650	22650	22650	0
64	20250204	192800	263068900	22650	22650	22650	22650	0
65	20250204	192700	263068900	22650	22650	22650	22650	0
66	20250204	192600	263068900	22650	22650	22650	22650	0
67	20250204	192500	263068900	22650	22650	22650	22650	0
68	20250204	192400	263068900	22650	22650	22650	22650	0
69	20250204	192300	263068900	22650	22650	22650	22650	0
70	20250204	192200	263068900	22650	22650	22650	22650	0
71	20250204	192100	263068900	22650	22650	22650	22650	0
72	20250204	192000	263068900	22650	22650	22650	22650	0
73	20250204	191900	263068900	22650	22650	22650	22650	0
74	20250204	191800	263068900	22650	22650	22650	22650	0
75	20250204	191700	263068900	22650	22650	22650	22650	0
76	20250204	191600	263068900	22650	22650	22650	22650	0
77	20250204	191500	263068900	22650	22650	22650	22650	0
78	20250204	191400	263068900	22650	22650	22650	22650	0
79	20250204	191300	263068900	22650	22650	22650	22650	0
80	20250204	191200	263068900	22650	22650	22650	22650	0
81	20250204	191100	263068900	22650	22650	22650	22650	0
82	20250204	191000	263068900	22650	22650	22650	22650	0
83	20250204	190900	263068900	22650	22650	22650	22650	0
84	20250204	190800	263068900	22650	22650	22650	22650	0
85	20250204	190700	263068900	22650	22650	22650	22650	0
86	20250204	190600	263068900	22650	22650	22650	22650	0
87	20250204	190500	263068900	22650	22650	22650	22650	0
88	20250204	190400	263068900	22650	22650	22650	22650	0
89	20250204	190300	263068900	22650	22650	22650	22650	0
90	20250204	190200	263068900	22650	22650	22650	22650	0
91	20250204	190100	263068900	22650	22650	22650	22650	0
92	20250204	190000	263068900	22650	22650	22650	22650	165
93	20250204	185900	263068900	22650	22650	22650	22650	0
94	20250204	185800	263068900	22650	22650	22650	22650	0
95	20250204	185700	263068900	22650	22650	22650	22650	0
96	20250204	185600	263068900	22650	22650	22650	22650	0
97	20250204	185500	263068900	22650	22650	22650	22650	0
98	20250204	185400	263068900	22650	22650	22650	22650	0
99	20250204	185300	263068900	22650	22650	22650	22650	0
100	20250204	185200	263068900	22650	22650	22650	22650	0
101	20250204	185100	263068900	22650	22650	22650	22650	0
102	20250204	185000	263068900	22650	22650	22650	22650	0
103	20250204	184900	263068900	22650	22650	22650	22650	0
104	20250204	184800	263068900	22650	22650	22650	22650	0
105	20250204	184700	263068900	22650	22650	22650	22650	0
106	20250204	184600	263068900	22650	22650	22650	22650	0
107	20250204	184500	263068900	22650	22650	22650	22650	0
108	20250204	184400	263068900	22650	22650	22650	22650	0
109	20250204	184300	263068900	22650	22650	22650	22650	0
110	20250204	184200	263068900	22650	22650	22650	22650	0
111	20250204	184100	263068900	22650	22650	22650	22650	0
112	20250204	184000	263068900	22650	22650	22650	22650	0
113	20250204	183900	263068900	22650	22650	22650	22650	0
114	20250204	183800	263068900	22650	22650	22650	22650	0
115	20250204	183700	263068900	22650	22650	22650	22650	0
116	20250204	183600	263068900	22650	22650	22650	22650	0
117	20250204	183500	263068900	22650	22650	22650	22650	0
118	20250204	183400	263068900	22650	22650	22650	22650	0
119	20250204	183300	263068900	22650	22650	22650	22650	0
120	20250204	183200	263068900	22650	22650	22650	22650	0
121	20250204	183100	263068900	22650	22650	22650	22650	0
122	20250204	183000	263068900	22650	22650	22650	22650	165
123	20250204	182900	263068900	22650	22650	22650	22650	0
124	20250204	182800	263068900	22650	22650	22650	22650	0
125	20250204	182700	263068900	22650	22650	22650	22650	0
126	20250204	182600	263068900	22650	22650	22650	22650	0
127	20250204	182500	263068900	22650	22650	22650	22650	0
128	20250204	182400	263068900	22650	22650	22650	22650	0
129	20250204	182300	263068900	22650	22650	22650	22650	0
130	20250204	182200	263068900	22650	22650	22650	22650	0
131	20250204	182100	263068900	22650	22650	22650	22650	0
132	20250204	182000	263068900	22650	22650	22650	22650	0
133	20250204	181900	263068900	22650	22650	22650	22650	0
134	20250204	181800	263068900	22650	22650	22650	22650	0
135	20250204	181700	263068900	22650	22650	22650	22650	0
136	20250204	181600	263068900	22650	22650	22650	22650	0
137	20250204	181500	263068900	22650	22650	22650	22650	0
138	20250204	181400	263068900	22650	22650	22650	22650	0
139	20250204	181300	263068900	22650	22650	22650	22650	0
140	20250204	181200	263068900	22650	22650	22650	22650	0
141	20250204	181100	263068900	22650	22650	22650	22650	0
142	20250204	181000	263068900	22650	22650	22650	22650	0
143	20250204	180900	263068900	22650	22650	22650	22650	0
144	20250204	180800	263068900	22650	22650	22650	22650	0
145	20250204	180700	263068900	22650	22650	22650	22650	0
146	20250204	180600	263068900	22650	22650	22650	22650	0
147	20250204	180500	263068900	22650	22650	22650	22650	0
148	20250204	180400	263068900	22650	22650	22650	22650	0
149	20250204	180300	263068900	22650	22650	22650	22650	0
150	20250204	180200	263068900	22650	22650	22650	22650	0
151	20250204	180100	263068900	22650	22650	22650	22650	0
152	20250204	180000	263068900	22650	22650	22650	22650	165
153	20250204	175900	263068900	22650	22650	22650	22650	0
154	20250204	175800	263068900	22650	22650	22650	22650	0
155	20250204	175700	263068900	22650	22650	22650	22650	0
156	20250204	175600	263068900	22650	22650	22650	22650	0
157	20250204	175500	263068900	22650	22650	22650	22650	0
158	20250204	175400	263068900	22650	22650	22650	22650	0
159	20250204	175300	263068900	22650	22650	22650	22650	0
160	20250204	175200	263068900	22650	22650	22650	22650	0
161	20250204	175100	263068900	22650	22650	22650	22650	0
162	20250204	175000	263068900	22650	22650	22650	22650	0
163	20250204	174900	263068900	22650	22650	22650	22650	0
164	20250204	174800	263068900	22650	22650	22650	22650	0
165	20250204	174700	263068900	22650	22650	22650	22650	0
166	20250204	174600	263068900	22650	22650	22650	22650	0
167	20250204	174500	263068900	22650	22650	22650	22650	0
168	20250204	174400	263068900	22650	22650	22650	22650	0
169	20250204	174300	263068900	22650	22650	22650	22650	0
170	20250204	174200	263068900	22650	22650	22650	22650	0
171	20250204	174100	263068900	22650	22650	22650	22650	0
172	20250204	174000	263068900	22650	22650	22650	22650	0
173	20250204	173900	263068900	22650	22650	22650	22650	0
174	20250204	173800	263068900	22650	22650	22650	22650	0
175	20250204	173700	263068900	22650	22650	22650	22650	0
176	20250204	173600	263068900	22650	22650	22650	22650	0
177	20250204	173500	263068900	22650	22650	22650	22650	0
178	20250204	173400	263068900	22650	22650	22650	22650	0
179	20250204	173300	263068900	22650	22650	22650	22650	0
180	20250204	173200	263068900	22650	22650	22650	22650	0
181	20250204	173100	263068900	22650	22650	22650	22650	0
182	20250204	173000	263068900	22650	22650	22650	22650	165
183	20250204	172900	263068900	22650	22650	22650	22650	0
184	20250204	172800	263068900	22650	22650	22650	22650	0
185	20250204	172700	263068900	22650	22650	22650	22650	0
186	20250204	172600	263068900	22650	22650	22650	22650	0
187	20250204	172500	263068900	22650	22650	22650	22650	0
188	20250204	172400	263068900	22650	22650	22650	22650	0
189	20250204	172300	263068900	22650	22650	22650	22650	0
190	20250204	172200	263068900	22650	22650	22650	22650	0
191	20250204	172100	263068900	22650	22650	22650	22650	0
192	20250204	172000	263068900	22650	22650	22650	22650	0
193	20250204	171900	263068900	22650	22650	22650	22650	0
194	20250204	171800	263068900	22650	22650	22650	22650	0
195	20250204	171700	263068900	22650	22650	22650	22650	0
196	20250204	171600	263068900	22650	22650	22650	22650	0
197	20250204	171500	263068900	22650	22650	22650	22650	0
198	20250204	171400	263068900	22650	22650	22650	22650	0
199	20250204	171300	263068900	22650	22650	22650	22650	0
200	20250204	171200	263068900	22650	22650	22650	22650	0
201	20250204	171100	263068900	22650	22650	22650	22650	0
202	20250204	171000	263068900	22650	22650	22650	22650	0
203	20250204	170900	263068900	22650	22650	22650	22650	0
204	20250204	170800	263068900	22650	22650	22650	22650	0
205	20250204	170700	263068900	22650	22650	22650	22650	0
206	20250204	170600	263068900	22650	22650	22650	22650	0
207	20250204	170500	263068900	22650	22650	22650	22650	0
208	20250204	170400	263068900	22650	22650	22650	22650	0
209	20250204	170300	263068900	22650	22650	22650	22650	0
210	20250204	170200	263068900	22650	22650	22650	22650	0
211	20250204	170100	263068900	22650	22650	22650	22650	0
212	20250204	170000	263068900	22650	22650	22650	22650	165
213	20250204	165900	263068900	22650	22650	22650	22650	0
214	20250204	165800	263068900	22650	22650	22650	22650	0
215	20250204	165700	263068900	22650	22650	22650	22650	0
216	20250204	165600	263068900	22650	22650	22650	22650	0
217	20250204	165500	263068900	22650	22650	22650	22650	0
218	20250204	165400	263068900	22650	22650	22650	22650	0
219	20250204	165300	263068900	22650	22650	22650	22650	0
220	20250204	165200	263068900	22650	22650	22650	22650	0
221	20250204	165100	263068900	22650	22650	22650	22650	0
222	20250204	165000	263068900	22650	22650	22650	22650	0
223	20250204	164900	263068900	22650	22650	22650	22650	0
224	20250204	164800	263068900	22650	22650	22650	22650	0
225	20250204	164700	263068900	22650	22650	22650	22650	0
226	20250204	164600	263068900	22650	22650	22650	22650	0
227	20250204	164500	263068900	22650	22650	22650	22650	0
228	20250204	164400	263068900	22650	22650	22650	22650	0
229	20250204	164300	263068900	22650	22650	22650	22650	0
230	20250204	164200	263068900	22650	22650	22650	22650	0
231	20250204	164100	263068900	22650	22650	22650	22650	0
232	20250204	164000	263068900	22650	22650	22650	22650	0
233	20250204	163900	263068900	22650	22650	22650	22650	0
234	20250204	163800	263068900	22650	22650	22650	22650	0
235	20250204	163700	263068900	22650	22650	22650	22650	0
236	20250204	163600	263068900	22650	22650	22650	22650	0
237	20250204	163500	263068900	22650	22650	22650	22650	0
238	20250204	163400	263068900	22650	22650	22650	22650	0
239	20250204	163300	263068900	22650	22650	22650	22650	0
240	20250204	163200	263068900	22650	22650	22650	22650	0
241	20250204	163100	263068900	22650	22650	22650	22650	0
242	20250204	163000	263068900	22650	22650	22650	22650	165
243	20250204	162900	263068900	22650	22650	22650	22650	0
244	20250204	162800	263068900	22650	22650	22650	22650	0
245	20250204	162700	263068900	22650	22650	22650	22650	0
246	20250204	162600	263068900	22650	22650	22650	22650	0
247	20250204	162500	263068900	22650	22650	22650	22650	0
248	20250204	162400	263068900	22650	22650	22650	22650	0
249	20250204	162300	263068900	22650	22650	22650	22650	0
250	20250204	162200	263068900	22650	22650	22650	22650	0
251	20250204	162100	263068900	22650	22650	22650	22650	0
252	20250204	162000	263068900	22650	22650	22650	22650	0
253	20250204	161900	263068900	22650	22650	22650	22650	0
254	20250204	161800	263068900	22650	22650	22650	22650	0
255	20250204	161700	263068900	22650	22650	22650	22650	0
256	20250204	161600	263068900	22650	22650	22650	22650	0
257	20250204	161500	263068900	22650	22650	22650	22650	0
258	20250204	161400	263068900	22650	22650	22650	22650	0
259	20250204	161300	263068900	22650	22650	22650	22650	0
260	20250204	161200	263068900	22650	22650	22650	22650	0
261	20250204	161100	263068900	22650	22650	22650	22650	0
262	20250204	161000	263068900	22650	22650	22650	22650	0
263	20250204	160900	263068900	22650	22650	22650	22650	0
264	20250204	160800	263068900	22650	22650	22650	22650	0
265	20250204	160700	263068900	22650	22650	22650	22650	0
266	20250204	160600	263068900	22650	22650	22650	22650	0
267	20250204	160500	263068900	22650	22650	22650	22650	0
268	20250204	160400	263068900	22650	22650	22650	22650	0
269	20250204	160300	263068900	22650	22650	22650	22650	0
270	20250204	160200	263068900	22650	22650	22650	22650	0
271	20250204	160100	263068900	22650	22650	22650	22650	0
272	20250204	160000	263068900	22650	22650	22650	22650	165
273	20250204	155900	263068900	22650	22650	22650	22650	0
274	20250204	155800	263068900	22650	22650	22650	22650	0
275	20250204	155700	263068900	22650	22650	22650	22650	0
276	20250204	155600	263068900	22650	22650	22650	22650	0
277	20250204	155500	263068900	22650	22650	22650	22650	0
278	20250204	155400	263068900	22650	22650	22650	22650	0
279	20250204	155300	263068900	22650	22650	22650	22650	0
280	20250204	155200	263068900	22650	22650	22650	22650	0
281	20250204	155100	263068900	22650	22650	22650	22650	0
282	20250204	155000	263068900	22650	22650	22650	22650	0
283	20250204	154900	263068900	22650	22650	22650	22650	0
284	20250204	154800	263068900	22650	22650	22650	22650	0
285	20250204	154700	263068900	22650	22650	22650	22650	0
286	20250204	154600	263068900	22650	22650	22650	22650	0
287	20250204	154500	263068900	22650	22650	22650	22650	0
288	20250204	154400	263068900	22650	22650	22650	22650	0
289	20250204	154300	263068900	22650	22650	22650	22650	0
290	20250204	154200	263068900	22650	22650	22650	22650	0
291	20250204	154100	263068900	22650	22650	22650	22650	0
292	20250204	154000	263068900	22650	22650	22650	22650	0
293	20250204	153900	263068900	22650	22650	22650	22650	0
294	20250204	153800	263068900	22650	22650	22650	22650	0
295	20250204	153700	263068900	22650	22650	22650	22650	0
296	20250204	153600	263068900	22650	22650	22650	22650	0
297	20250204	153500	263068900	22650	22650	22650	22650	0
298	20250204	153400	263068900	22650	22650	22650	22650	0
299	20250204	153300	263068900	22650	22650	22650	22650	0
300	20250204	153200	263068900	22650	22650	22650	22650	0
301	20250204	153100	263068900	22650	22650	22650	22650	0
302	20250204	153000	263068900	22650	22650	22650	22650	330
303	20250204	152900	259331650	22600	22600	22600	22600	0
304	20250204	152800	259331650	22600	22600	22600	22600	0
305	20250204	152700	259331650	22600	22600	22600	22600	0
306	20250204	152600	259331650	22600	22600	22600	22600	0
307	20250204	152500	259331650	22600	22600	22600	22600	0
308	20250204	152400	259331650	22600	22600	22600	22600	0
309	20250204	152300	259331650	22600	22600	22600	22600	0
310	20250204	152200	259331650	22600	22600	22600	22600	0
311	20250204	152100	259331650	22600	22600	22600	22600	0
312	20250204	152000	259331650	22600	22600	22600	22600	0
313	20250204	151900	259331650	22600	22600	22600	22600	19
314	20250204	151800	258902250	22600	22600	22600	22600	19
315	20250204	151700	258472850	22600	22600	22600	22600	11
316	20250204	151600	258224250	22600	22600	22600	22600	13
317	20250204	151500	257930450	22600	22600	22600	22600	30
318	20250204	151400	257252450	22600	22600	22600	22600	14
319	20250204	151300	256936050	22600	22600	22600	22600	8
320	20250204	151200	256755250	22600	22650	22650	22600	43
321	20250204	151100	255782300	22600	22600	22600	22600	11
322	20250204	151000	255533700	22600	22600	22600	22600	13
323	20250204	150900	255239900	22600	22600	22600	22600	13
324	20250204	150800	254946100	22600	22600	22600	22600	0
325	20250204	150700	254946100	22600	22600	22600	22600	0
326	20250204	150600	254946100	22600	22600	22600	22600	15
327	20250204	150500	254607100	22650	22650	22650	22650	0
328	20250204	150400	254607100	22650	22650	22650	22650	0
329	20250204	150300	254607100	22650	22650	22650	22650	0
330	20250204	150200	254607100	22650	22650	22650	22650	17
331	20250204	150100	254222050	22650	22650	22650	22650	0
332	20250204	150000	254222050	22650	22650	22650	22600	12
333	20250204	145900	253950300	22650	22650	22650	22650	1
334	20250204	145800	253927650	22550	22550	22550	22550	0
335	20250204	145700	253927650	22550	22550	22550	22550	0
336	20250204	145600	253927650	22550	22550	22550	22550	0
337	20250204	145500	253927650	22550	22550	22550	22550	0
338	20250204	145400	253927650	22550	22550	22550	22550	0
339	20250204	145300	253927650	22550	22550	22550	22550	0
340	20250204	145200	253927650	22550	22550	22550	22550	0
341	20250204	145100	253927650	22550	22550	22550	22550	0
342	20250204	145000	253927650	22550	22550	22550	22550	5
343	20250204	144900	253814900	22650	22650	22650	22650	0
344	20250204	144800	253814900	22650	22650	22650	22650	5
345	20250204	144700	253701650	22650	22650	22650	22650	0
346	20250204	144600	253701650	22650	22650	22650	22650	0
347	20250204	144500	253701650	22650	22650	22650	22650	0
348	20250204	144400	253701650	22650	22650	22650	22650	1
349	20250204	144300	253679000	22600	22600	22600	22600	259
350	20250204	144200	247825600	22600	22600	22600	22600	64
351	20250204	144100	246379200	22600	22600	22600	22600	203
352	20250204	144000	241791400	22600	22600	22600	22600	50
353	20250204	143900	240661400	22600	22600	22600	22600	405
354	20250204	143800	231508400	22650	22650	22650	22650	0
355	20250204	143700	231508400	22650	22650	22650	22650	0
356	20250204	143600	231508400	22650	22650	22650	22650	0
357	20250204	143500	231508400	22650	22650	22650	22650	0
358	20250204	143400	231508400	22650	22650	22650	22650	0
359	20250204	143300	231508400	22650	22650	22650	22650	0
360	20250204	143200	231508400	22650	22700	22700	22650	5177
361	20250204	143100	114230850	22700	22700	22700	22700	0
362	20250204	143000	114230850	22700	22700	22700	22700	0
363	20250204	142900	114230850	22700	22700	22700	22700	0
364	20250204	142800	114230850	22700	22700	22700	22700	0
365	20250204	142700	114230850	22700	22700	22700	22700	0
366	20250204	142600	114230850	22700	22700	22700	22700	0
367	20250204	142500	114230850	22700	22700	22700	22700	0
368	20250204	142400	114230850	22700	22700	22700	22700	0
369	20250204	142300	114230850	22700	22700	22700	22700	50
370	20250204	142200	113095850	22750	22750	22750	22750	0
371	20250204	142100	113095850	22750	22750	22750	22750	0
372	20250204	142000	113095850	22750	22750	22750	22750	0
373	20250204	141900	113095850	22750	22750	22750	22750	0
374	20250204	141800	113095850	22750	22750	22750	22750	1
375	20250204	141700	113073100	22700	22700	22700	22700	0
376	20250204	141600	113073100	22700	22700	22700	22700	0
377	20250204	141500	113073100	22700	22700	22700	22700	46
378	20250204	141400	112028900	22700	22700	22700	22700	206
379	20250204	141300	107352700	22700	22700	22700	22700	0
380	20250204	141200	107352700	22700	22700	22700	22700	0
381	20250204	141100	107352700	22700	22700	22700	22700	0
382	20250204	141000	107352700	22700	22700	22700	22700	0
383	20250204	140900	107352700	22700	22700	22700	22700	0
384	20250204	140800	107352700	22700	22700	22700	22700	0
385	20250204	140700	107352700	22700	22700	22700	22700	0
386	20250204	140600	107352700	22700	22700	22700	22700	0
387	20250204	140500	107352700	22700	22700	22700	22700	0
388	20250204	140400	107352700	22700	22700	22700	22700	0
389	20250204	140300	107352700	22700	22700	22700	22700	0
390	20250204	140200	107352700	22700	22700	22700	22700	0
391	20250204	140100	107352700	22700	22700	22700	22700	0
392	20250204	140000	107352700	22700	22700	22700	22700	0
393	20250204	135900	107352700	22700	22700	22700	22700	20
394	20250204	135800	106898700	22700	22700	22700	22700	0
395	20250204	135700	106898700	22700	22700	22700	22700	0
396	20250204	135600	106898700	22700	22700	22700	22700	0
397	20250204	135500	106898700	22700	22700	22700	22700	0
398	20250204	135400	106898700	22700	22700	22700	22700	0
399	20250204	135300	106898700	22700	22700	22700	22700	0
400	20250204	135200	106898700	22700	22700	22700	22700	1
401	20250204	135100	106876000	22750	22750	22750	22750	23
402	20250204	135000	106352750	22700	22750	22750	22700	37
403	20250204	134900	105512750	22700	22700	22700	22700	212
404	20250204	134800	100700350	22650	22650	22700	22650	125
405	20250204	134700	97864600	22700	22700	22700	22650	91
406	20250204	134600	95799850	22700	22700	22700	22700	242
407	20250204	134500	90306450	22700	22700	22700	22700	66
408	20250204	134400	88808250	22650	22650	22750	22650	850
409	20250204	134300	69517450	22600	22600	22700	22600	1031
410	20250204	134200	46177850	22550	22550	22550	22550	0
411	20250204	134100	46177850	22550	22550	22550	22550	0
412	20250204	134000	46177850	22550	22550	22550	22550	0
413	20250204	133900	46177850	22550	22550	22550	22550	0
414	20250204	133800	46177850	22550	22550	22550	22550	0
415	20250204	133700	46177850	22550	22550	22550	22550	0
416	20250204	133600	46177850	22550	22550	22550	22550	346
417	20250204	133500	38375550	22600	22600	22600	22600	0
418	20250204	133400	38375550	22600	22600	22600	22600	0
419	20250204	133300	38375550	22600	22600	22600	22600	0
420	20250204	133200	38375550	22600	22600	22600	22600	0
421	20250204	133100	38375550	22600	22600	22600	22600	0
422	20250204	133000	38375550	22600	22600	22600	22600	0
423	20250204	132900	38375550	22600	22600	22600	22600	3
424	20250204	132800	38307750	22600	22600	22600	22600	0
425	20250204	132700	38307750	22600	22600	22600	22600	0
426	20250204	132600	38307750	22600	22600	22600	22600	0
427	20250204	132500	38307750	22600	22600	22600	22600	0
428	20250204	132400	38307750	22600	22600	22600	22600	0
429	20250204	132300	38307750	22600	22600	22600	22600	0
430	20250204	132200	38307750	22600	22600	22600	22600	0
431	20250204	132100	38307750	22600	22600	22600	22600	0
432	20250204	132000	38307750	22600	22600	22600	22600	0
433	20250204	131900	38307750	22600	22600	22600	22600	0
434	20250204	131800	38307750	22600	22600	22600	22600	0
435	20250204	131700	38307750	22600	22600	22600	22600	0
436	20250204	131600	38307750	22600	22600	22600	22600	0
437	20250204	131500	38307750	22600	22600	22600	22600	0
438	20250204	131400	38307750	22600	22600	22600	22600	0
439	20250204	131300	38307750	22600	22600	22600	22600	0
440	20250204	131200	38307750	22600	22600	22600	22600	0
441	20250204	131100	38307750	22600	22600	22600	22600	0
442	20250204	131000	38307750	22600	22600	22600	22600	0
443	20250204	130900	38307750	22600	22600	22600	22600	0
444	20250204	130800	38307750	22600	22600	22600	22600	0
445	20250204	130700	38307750	22600	22600	22600	22600	0
446	20250204	130600	38307750	22600	22600	22600	22600	0
447	20250204	130500	38307750	22600	22600	22600	22600	0
448	20250204	130400	38307750	22600	22600	22600	22600	0
449	20250204	130300	38307750	22600	22600	22600	22600	0
450	20250204	130200	38307750	22600	22600	22600	22600	0
451	20250204	130100	38307750	22600	22600	22600	22600	0
452	20250204	130000	38307750	22600	22600	22600	22600	0
453	20250204	125900	38307750	22600	22600	22600	22600	0
454	20250204	125800	38307750	22600	22600	22600	22600	0
455	20250204	125700	38307750	22600	22600	22600	22600	1
456	20250204	125600	38285150	22550	22550	22550	22550	0
457	20250204	125500	38285150	22550	22550	22550	22550	0
458	20250204	125400	38285150	22550	22550	22550	22550	0
459	20250204	125300	38285150	22550	22550	22550	22550	0
460	20250204	125200	38285150	22550	22550	22550	22550	7
461	20250204	125100	38127300	22600	22600	22600	22600	0
462	20250204	125000	38127300	22600	22600	22600	22600	0
463	20250204	124900	38127300	22600	22600	22600	22600	0
464	20250204	124800	38127300	22600	22600	22600	22600	45
465	20250204	124700	37110300	22600	22600	22600	22600	0
466	20250204	124600	37110300	22600	22600	22600	22600	0
467	20250204	124500	37110300	22600	22600	22600	22600	0
468	20250204	124400	37110300	22600	22600	22600	22600	0
469	20250204	124300	37110300	22600	22600	22600	22600	0
470	20250204	124200	37110300	22600	22600	22600	22600	0
471	20250204	124100	37110300	22600	22600	22600	22600	0
472	20250204	124000	37110300	22600	22600	22600	22600	0
473	20250204	123900	37110300	22600	22600	22600	22600	0
474	20250204	123800	37110300	22600	22600	22600	22600	0
475	20250204	123700	37110300	22600	22600	22600	22600	0
476	20250204	123600	37110300	22600	22600	22600	22600	0
477	20250204	123500	37110300	22600	22600	22600	22600	0
478	20250204	123400	37110300	22600	22600	22600	22600	0
479	20250204	123300	37110300	22600	22600	22600	22600	0
480	20250204	123200	37110300	22600	22600	22600	22600	0
481	20250204	123100	37110300	22600	22600	22600	22600	0
482	20250204	123000	37110300	22600	22600	22600	22600	0
483	20250204	122900	37110300	22600	22600	22600	22600	0
484	20250204	122800	37110300	22600	22600	22600	22600	0
485	20250204	122700	37110300	22600	22600	22600	22600	0
486	20250204	122600	37110300	22600	22600	22600	22600	0
487	20250204	122500	37110300	22600	22600	22600	22600	0
488	20250204	122400	37110300	22600	22600	22600	22600	0
489	20250204	122300	37110300	22600	22600	22600	22600	0
490	20250204	122200	37110300	22600	22600	22600	22600	0
491	20250204	122100	37110300	22600	22600	22600	22600	0
492	20250204	122000	37110300	22600	22600	22600	22600	0
493	20250204	121900	37110300	22600	22600	22600	22600	0
494	20250204	121800	37110300	22600	22600	22600	22600	0
495	20250204	121700	37110300	22600	22600	22600	22600	0
496	20250204	121600	37110300	22600	22600	22600	22600	0
497	20250204	121500	37110300	22600	22600	22600	22600	0
498	20250204	121400	37110300	22600	22600	22600	22600	0
499	20250204	121300	37110300	22600	22600	22600	22600	0
500	20250204	121200	37110300	22600	22600	22600	22600	0
501	20250204	121100	37110300	22600	22600	22600	22600	0
502	20250204	121000	37110300	22600	22600	22600	22600	0
503	20250204	120900	37110300	22600	22600	22600	22600	0
504	20250204	120800	37110300	22600	22600	22600	22600	0
505	20250204	120700	37110300	22600	22600	22600	22600	0
506	20250204	120600	37110300	22600	22600	22600	22600	0
507	20250204	120500	37110300	22600	22600	22600	22600	0
508	20250204	120400	37110300	22600	22600	22600	22600	0
509	20250204	120300	37110300	22600	22600	22600	22600	0
510	20250204	120200	37110300	22600	22600	22600	22600	0
511	20250204	120100	37110300	22600	22600	22600	22600	0
512	20250204	120000	37110300	22600	22600	22600	22600	0
513	20250204	115900	37110300	22600	22600	22600	22600	0
514	20250204	115800	37110300	22600	22600	22600	22600	0
515	20250204	115700	37110300	22600	22600	22600	22600	0
516	20250204	115600	37110300	22600	22600	22600	22600	0
517	20250204	115500	37110300	22600	22600	22600	22600	50
518	20250204	115400	35980300	22600	22600	22600	22600	100
519	20250204	115300	33720300	22600	22600	22600	22600	0
520	20250204	115200	33720300	22600	22600	22600	22600	0
521	20250204	115100	33720300	22600	22600	22600	22600	0
522	20250204	115000	33720300	22600	22600	22600	22600	0
523	20250204	114900	33720300	22600	22600	22600	22600	0
524	20250204	114800	33720300	22600	22600	22600	22600	0
525	20250204	114700	33720300	22600	22600	22600	22600	0
526	20250204	114600	33720300	22600	22600	22600	22600	0
527	20250204	114500	33720300	22600	22600	22600	22600	53
528	20250204	114400	32522500	22600	22600	22600	22600	0
529	20250204	114300	32522500	22600	22600	22600	22600	0
530	20250204	114200	32522500	22600	22600	22600	22600	0
531	20250204	114100	32522500	22600	22600	22600	22600	447
532	20250204	114000	22420300	22550	22550	22550	22550	0
533	20250204	113900	22420300	22550	22550	22550	22550	0
534	20250204	113800	22420300	22550	22550	22550	22550	0
535	20250204	113700	22420300	22550	22550	22550	22550	0
536	20250204	113600	22420300	22550	22550	22550	22550	0
537	20250204	113500	22420300	22550	22550	22550	22550	0
538	20250204	113400	22420300	22550	22550	22550	22550	0
539	20250204	113300	22420300	22550	22550	22550	22550	0
540	20250204	113200	22420300	22550	22550	22550	22550	0
541	20250204	113100	22420300	22550	22550	22550	22550	100
542	20250204	113000	20165300	22550	22550	22550	22550	0
543	20250204	112900	20165300	22550	22550	22550	22550	0
544	20250204	112800	20165300	22550	22550	22550	22550	0
545	20250204	112700	20165300	22550	22550	22550	22550	176
546	20250204	112600	16196500	22550	22550	22550	22550	0
547	20250204	112500	16196500	22550	22550	22550	22550	0
548	20250204	112400	16196500	22550	22550	22550	22550	0
549	20250204	112300	16196500	22550	22550	22550	22550	0
550	20250204	112200	16196500	22550	22550	22550	22550	0
551	20250204	112100	16196500	22550	22550	22550	22550	0
552	20250204	112000	16196500	22550	22550	22550	22550	0
553	20250204	111900	16196500	22550	22550	22550	22550	0
554	20250204	111800	16196500	22550	22550	22550	22550	0
555	20250204	111700	16196500	22550	22550	22550	22550	0
556	20250204	111600	16196500	22550	22550	22550	22550	0
557	20250204	111500	16196500	22550	22550	22550	22550	0
558	20250204	111400	16196500	22550	22550	22550	22550	0
559	20250204	111300	16196500	22550	22550	22550	22550	0
560	20250204	111200	16196500	22550	22550	22550	22550	0
561	20250204	111100	16196500	22550	22550	22550	22550	0
562	20250204	111000	16196500	22550	22550	22550	22550	0
563	20250204	110900	16196500	22550	22550	22550	22550	0
564	20250204	110800	16196500	22550	22550	22550	22550	8
565	20250204	110700	16016100	22600	22600	22600	22600	11
566	20250204	110600	15767500	22600	22600	22600	22600	0
567	20250204	110500	15767500	22600	22600	22600	22600	0
568	20250204	110400	15767500	22600	22600	22600	22600	0
569	20250204	110300	15767500	22600	22600	22600	22600	0
570	20250204	110200	15767500	22600	22600	22600	22600	0
571	20250204	110100	15767500	22600	22600	22600	22600	21
572	20250204	110000	15292900	22600	22600	22600	22600	0
573	20250204	105900	15292900	22600	22600	22600	22600	0
574	20250204	105800	15292900	22600	22600	22600	22600	0
575	20250204	105700	15292900	22600	22600	22600	22600	0
576	20250204	105600	15292900	22600	22600	22600	22600	0
577	20250204	105500	15292900	22600	22600	22600	22600	0
578	20250204	105400	15292900	22600	22600	22600	22600	1
579	20250204	105300	15270300	22550	22550	22550	22550	0
580	20250204	105200	15270300	22550	22550	22550	22550	0
581	20250204	105100	15270300	22550	22550	22550	22550	0
582	20250204	105000	15270300	22550	22550	22550	22550	0
583	20250204	104900	15270300	22550	22550	22550	22550	10
584	20250204	104800	15044800	22550	22550	22550	22550	5
585	20250204	104700	14932050	22550	22550	22550	22550	0
586	20250204	104600	14932050	22550	22550	22550	22550	0
587	20250204	104500	14932050	22550	22550	22550	22550	0
588	20250204	104400	14932050	22550	22550	22550	22550	0
589	20250204	104300	14932050	22550	22550	22550	22550	0
590	20250204	104200	14932050	22550	22550	22550	22550	0
591	20250204	104100	14932050	22550	22550	22550	22550	5
592	20250204	104000	14819300	22550	22550	22550	22550	44
593	20250204	103900	13827100	22550	22550	22550	22550	0
594	20250204	103800	13827100	22550	22550	22550	22550	0
595	20250204	103700	13827100	22550	22550	22550	22550	0
596	20250204	103600	13827100	22550	22550	22550	22550	0
597	20250204	103500	13827100	22550	22550	22550	22550	0
598	20250204	103400	13827100	22550	22550	22550	22550	0
599	20250204	103300	13827100	22550	22550	22550	22550	0
600	20250204	103200	13827100	22550	22550	22550	22550	0
601	20250204	103100	13827100	22550	22550	22550	22550	0
602	20250204	103000	13827100	22550	22550	22550	22550	1
603	20250204	102900	13804550	22600	22600	22600	22600	0
604	20250204	102800	13804550	22600	22600	22600	22600	0
605	20250204	102700	13804550	22600	22600	22600	22600	0
606	20250204	102600	13804550	22600	22600	22600	22600	44
607	20250204	102500	12810150	22600	22600	22600	22600	0
608	20250204	102400	12810150	22600	22600	22600	22600	0
609	20250204	102300	12810150	22600	22600	22600	22600	0
610	20250204	102200	12810150	22600	22600	22600	22600	0
611	20250204	102100	12810150	22600	22600	22600	22600	1
612	20250204	102000	12787550	22600	22600	22600	22600	0
613	20250204	101900	12787550	22600	22600	22600	22600	0
614	20250204	101800	12787550	22600	22600	22600	22600	0
615	20250204	101700	12787550	22600	22600	22600	22600	0
616	20250204	101600	12787550	22600	22600	22600	22600	0
617	20250204	101500	12787550	22600	22600	22600	22600	0
618	20250204	101400	12787550	22600	22600	22600	22600	0
619	20250204	101300	12787550	22600	22600	22600	22600	0
620	20250204	101200	12787550	22600	22600	22600	22600	0
621	20250204	101100	12787550	22600	22600	22600	22600	5
622	20250204	101000	12674550	22600	22600	22600	22600	0
623	20250204	100900	12674550	22600	22600	22600	22600	0
624	20250204	100800	12674550	22600	22600	22600	22600	0
625	20250204	100700	12674550	22600	22600	22600	22600	0
626	20250204	100600	12674550	22600	22600	22600	22600	0
627	20250204	100500	12674550	22600	22600	22600	22600	0
628	20250204	100400	12674550	22600	22600	22600	22600	0
629	20250204	100300	12674550	22600	22600	22600	22600	0
630	20250204	100200	12674550	22600	22600	22600	22600	0
631	20250204	100100	12674550	22600	22600	22600	22600	0
632	20250204	100000	12674550	22600	22600	22600	22600	0
633	20250204	095900	12674550	22600	22600	22600	22600	0
634	20250204	095800	12674550	22600	22600	22600	22600	4
635	20250204	095700	12584150	22600	22600	22600	22600	0
636	20250204	095600	12584150	22600	22600	22600	22600	0
637	20250204	095500	12584150	22600	22600	22600	22600	0
638	20250204	095400	12584150	22600	22600	22600	22600	0
639	20250204	095300	12584150	22600	22600	22600	22600	0
640	20250204	095200	12584150	22600	22600	22600	22600	0
641	20250204	095100	12584150	22600	22600	22600	22600	3
642	20250204	095000	12516350	22600	22600	22600	22600	116
643	20250204	094900	9894750	22600	22600	22600	22600	0
644	20250204	094800	9894750	22600	22600	22600	22600	0
645	20250204	094700	9894750	22600	22600	22600	22600	0
646	20250204	094600	9894750	22600	22600	22600	22600	0
647	20250204	094500	9894750	22600	22600	22600	22600	0
648	20250204	094400	9894750	22600	22650	22650	22600	6
649	20250204	094300	9758900	22650	22650	22650	22650	0
650	20250204	094200	9758900	22650	22650	22650	22650	0
651	20250204	094100	9758900	22650	22650	22650	22650	5
652	20250204	094000	9645650	22650	22650	22650	22650	0
653	20250204	093900	9645650	22650	22650	22650	22650	0
654	20250204	093800	9645650	22650	22650	22650	22650	0
655	20250204	093700	9645650	22650	22650	22650	22650	0
656	20250204	093600	9645650	22650	22650	22650	22650	0
657	20250204	093500	9645650	22650	22650	22650	22650	0
658	20250204	093400	9645650	22650	22650	22650	22650	0
659	20250204	093300	9645650	22650	22650	22650	22650	0
660	20250204	093200	9645650	22650	22650	22650	22650	0
661	20250204	093100	9645650	22650	22650	22650	22650	0
662	20250204	093000	9645650	22650	22650	22650	22650	0
663	20250204	092900	9645650	22650	22650	22650	22650	0
664	20250204	092800	9645650	22650	22650	22650	22650	0
665	20250204	092700	9645650	22650	22650	22650	22650	0
666	20250204	092600	9645650	22650	22650	22650	22650	0
667	20250204	092500	9645650	22650	22650	22650	22650	0
668	20250204	092400	9645650	22650	22650	22650	22650	0
669	20250204	092300	9645650	22650	22650	22650	22650	1
670	20250204	092200	9623000	22600	22600	22600	22600	246
671	20250204	092100	4063400	22600	22600	22600	22600	0
672	20250204	092000	4063400	22600	22600	22600	22600	5
673	20250204	091900	3950400	22600	22600	22600	22600	5
674	20250204	091800	3837400	22600	22600	22600	22600	1
675	20250204	091700	3814800	22550	22550	22550	22550	0
676	20250204	091600	3814800	22550	22550	22550	22550	0
677	20250204	091500	3814800	22550	22550	22550	22550	3
678	20250204	091400	3747150	22550	22550	22550	22550	90
679	20250204	091300	1717650	22650	22650	22650	22650	0
680	20250204	091200	1717650	22650	22650	22650	22650	0
681	20250204	091100	1717650	22650	22650	22650	22650	0
682	20250204	091000	1717650	22650	22650	22650	22650	1
683	20250204	090900	1695000	22650	22650	22650	22650	1
684	20250204	090800	1672350	22550	22550	22550	22550	0
685	20250204	090700	1672350	22550	22600	22600	22550	72
686	20250204	090600	45200	22600	22600	22600	22600	1
687	20250204	090500	22600	22600	22600	22600	22600	0
688	20250204	090400	22600	22600	22600	22600	22600	0
689	20250204	090300	22600	22600	22600	22600	22600	0
690	20250204	090200	22600	22600	22600	22600	22600	0
691	20250204	090100	22600	22600	22600	22600	22600	0
692	20250204	090000	22600	22600	22600	22600	22600	1