KissMeData/336260/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211000	2368790710	15920	15920	15920	15920	12018
3	20250204	210900	2368790710	15920	15920	15920	15920	0
4	20250204	210800	2368790710	15920	15920	15920	15920	0
5	20250204	210700	2368790710	15920	15920	15920	15920	0
6	20250204	210600	2368790710	15920	15920	15920	15920	0
7	20250204	210500	2368790710	15920	15920	15920	15920	0
8	20250204	210400	2368790710	15920	15920	15920	15920	0
9	20250204	210300	2368790710	15920	15920	15920	15920	0
10	20250204	210200	2368790710	15920	15920	15920	15920	0
11	20250204	210100	2368790710	15920	15920	15920	15920	0
12	20250204	210000	2368790710	15920	15920	15920	15920	0
13	20250204	205900	2368790710	15920	15920	15920	15920	0
14	20250204	205800	2368790710	15920	15920	15920	15920	0
15	20250204	205700	2368790710	15920	15920	15920	15920	0
16	20250204	205600	2368790710	15920	15920	15920	15920	0
17	20250204	205500	2368790710	15920	15920	15920	15920	0
18	20250204	205400	2368790710	15920	15920	15920	15920	0
19	20250204	205300	2368790710	15920	15920	15920	15920	0
20	20250204	205200	2368790710	15920	15920	15920	15920	0
21	20250204	205100	2368790710	15920	15920	15920	15920	0
22	20250204	205000	2368790710	15920	15920	15920	15920	0
23	20250204	204900	2368790710	15920	15920	15920	15920	0
24	20250204	204800	2368790710	15920	15920	15920	15920	0
25	20250204	204700	2368790710	15920	15920	15920	15920	0
26	20250204	204600	2368790710	15920	15920	15920	15920	0
27	20250204	204500	2368790710	15920	15920	15920	15920	0
28	20250204	204400	2368790710	15920	15920	15920	15920	0
29	20250204	204300	2368790710	15920	15920	15920	15920	0
30	20250204	204200	2368790710	15920	15920	15920	15920	0
31	20250204	204100	2368790710	15920	15920	15920	15920	0
32	20250204	204000	2368790710	15920	15920	15920	15920	12018
33	20250204	203900	2368790710	15920	15920	15920	15920	0
34	20250204	203800	2368790710	15920	15920	15920	15920	0
35	20250204	203700	2368790710	15920	15920	15920	15920	0
36	20250204	203600	2368790710	15920	15920	15920	15920	0
37	20250204	203500	2368790710	15920	15920	15920	15920	0
38	20250204	203400	2368790710	15920	15920	15920	15920	0
39	20250204	203300	2368790710	15920	15920	15920	15920	0
40	20250204	203200	2368790710	15920	15920	15920	15920	0
41	20250204	203100	2368790710	15920	15920	15920	15920	0
42	20250204	203000	2368790710	15920	15920	15920	15920	0
43	20250204	202900	2368790710	15920	15920	15920	15920	0
44	20250204	202800	2368790710	15920	15920	15920	15920	0
45	20250204	202700	2368790710	15920	15920	15920	15920	0
46	20250204	202600	2368790710	15920	15920	15920	15920	0
47	20250204	202500	2368790710	15920	15920	15920	15920	0
48	20250204	202400	2368790710	15920	15920	15920	15920	0
49	20250204	202300	2368790710	15920	15920	15920	15920	0
50	20250204	202200	2368790710	15920	15920	15920	15920	0
51	20250204	202100	2368790710	15920	15920	15920	15920	0
52	20250204	202000	2368790710	15920	15920	15920	15920	0
53	20250204	201900	2368790710	15920	15920	15920	15920	0
54	20250204	201800	2368790710	15920	15920	15920	15920	0
55	20250204	201700	2368790710	15920	15920	15920	15920	0
56	20250204	201600	2368790710	15920	15920	15920	15920	0
57	20250204	201500	2368790710	15920	15920	15920	15920	0
58	20250204	201400	2368790710	15920	15920	15920	15920	0
59	20250204	201300	2368790710	15920	15920	15920	15920	0
60	20250204	201200	2368790710	15920	15920	15920	15920	0
61	20250204	201100	2368790710	15920	15920	15920	15920	0
62	20250204	201000	2368790710	15920	15920	15920	15920	12018
63	20250204	200900	2368790710	15920	15920	15920	15920	0
64	20250204	200800	2368790710	15920	15920	15920	15920	0
65	20250204	200700	2368790710	15920	15920	15920	15920	0
66	20250204	200600	2368790710	15920	15920	15920	15920	0
67	20250204	200500	2368790710	15920	15920	15920	15920	0
68	20250204	200400	2368790710	15920	15920	15920	15920	0
69	20250204	200300	2368790710	15920	15920	15920	15920	0
70	20250204	200200	2368790710	15920	15920	15920	15920	0
71	20250204	200100	2368790710	15920	15920	15920	15920	0
72	20250204	200000	2368790710	15920	15920	15920	15920	0
73	20250204	195900	2368790710	15920	15920	15920	15920	0
74	20250204	195800	2368790710	15920	15920	15920	15920	0
75	20250204	195700	2368790710	15920	15920	15920	15920	0
76	20250204	195600	2368790710	15920	15920	15920	15920	0
77	20250204	195500	2368790710	15920	15920	15920	15920	0
78	20250204	195400	2368790710	15920	15920	15920	15920	0
79	20250204	195300	2368790710	15920	15920	15920	15920	0
80	20250204	195200	2368790710	15920	15920	15920	15920	0
81	20250204	195100	2368790710	15920	15920	15920	15920	0
82	20250204	195000	2368790710	15920	15920	15920	15920	0
83	20250204	194900	2368790710	15920	15920	15920	15920	0
84	20250204	194800	2368790710	15920	15920	15920	15920	0
85	20250204	194700	2368790710	15920	15920	15920	15920	0
86	20250204	194600	2368790710	15920	15920	15920	15920	0
87	20250204	194500	2368790710	15920	15920	15920	15920	0
88	20250204	194400	2368790710	15920	15920	15920	15920	0
89	20250204	194300	2368790710	15920	15920	15920	15920	0
90	20250204	194200	2368790710	15920	15920	15920	15920	0
91	20250204	194100	2368790710	15920	15920	15920	15920	0
92	20250204	194000	2368790710	15920	15920	15920	15920	12018
93	20250204	193900	2368790710	15920	15920	15920	15920	0
94	20250204	193800	2368790710	15920	15920	15920	15920	0
95	20250204	193700	2368790710	15920	15920	15920	15920	0
96	20250204	193600	2368790710	15920	15920	15920	15920	0
97	20250204	193500	2368790710	15920	15920	15920	15920	0
98	20250204	193400	2368790710	15920	15920	15920	15920	0
99	20250204	193300	2368790710	15920	15920	15920	15920	0
100	20250204	193200	2368790710	15920	15920	15920	15920	0
101	20250204	193100	2368790710	15920	15920	15920	15920	0
102	20250204	193000	2368790710	15920	15920	15920	15920	0
103	20250204	192900	2368790710	15920	15920	15920	15920	0
104	20250204	192800	2368790710	15920	15920	15920	15920	0
105	20250204	192700	2368790710	15920	15920	15920	15920	0
106	20250204	192600	2368790710	15920	15920	15920	15920	0
107	20250204	192500	2368790710	15920	15920	15920	15920	0
108	20250204	192400	2368790710	15920	15920	15920	15920	0
109	20250204	192300	2368790710	15920	15920	15920	15920	0
110	20250204	192200	2368790710	15920	15920	15920	15920	0
111	20250204	192100	2368790710	15920	15920	15920	15920	0
112	20250204	192000	2368790710	15920	15920	15920	15920	0
113	20250204	191900	2368790710	15920	15920	15920	15920	0
114	20250204	191800	2368790710	15920	15920	15920	15920	0
115	20250204	191700	2368790710	15920	15920	15920	15920	0
116	20250204	191600	2368790710	15920	15920	15920	15920	0
117	20250204	191500	2368790710	15920	15920	15920	15920	0
118	20250204	191400	2368790710	15920	15920	15920	15920	0
119	20250204	191300	2368790710	15920	15920	15920	15920	0
120	20250204	191200	2368790710	15920	15920	15920	15920	0
121	20250204	191100	2368790710	15920	15920	15920	15920	0
122	20250204	191000	2368790710	15920	15920	15920	15920	12018
123	20250204	190900	2368790710	15920	15920	15920	15920	0
124	20250204	190800	2368790710	15920	15920	15920	15920	0
125	20250204	190700	2368790710	15920	15920	15920	15920	0
126	20250204	190600	2368790710	15920	15920	15920	15920	0
127	20250204	190500	2368790710	15920	15920	15920	15920	0
128	20250204	190400	2368790710	15920	15920	15920	15920	0
129	20250204	190300	2368790710	15920	15920	15920	15920	0
130	20250204	190200	2368790710	15920	15920	15920	15920	0
131	20250204	190100	2368790710	15920	15920	15920	15920	0
132	20250204	190000	2368790710	15920	15920	15920	15920	0
133	20250204	185900	2368790710	15920	15920	15920	15920	0
134	20250204	185800	2368790710	15920	15920	15920	15920	0
135	20250204	185700	2368790710	15920	15920	15920	15920	0
136	20250204	185600	2368790710	15920	15920	15920	15920	0
137	20250204	185500	2368790710	15920	15920	15920	15920	0
138	20250204	185400	2368790710	15920	15920	15920	15920	0
139	20250204	185300	2368790710	15920	15920	15920	15920	0
140	20250204	185200	2368790710	15920	15920	15920	15920	0
141	20250204	185100	2368790710	15920	15920	15920	15920	0
142	20250204	185000	2368790710	15920	15920	15920	15920	0
143	20250204	184900	2368790710	15920	15920	15920	15920	0
144	20250204	184800	2368790710	15920	15920	15920	15920	0
145	20250204	184700	2368790710	15920	15920	15920	15920	0
146	20250204	184600	2368790710	15920	15920	15920	15920	0
147	20250204	184500	2368790710	15920	15920	15920	15920	0
148	20250204	184400	2368790710	15920	15920	15920	15920	0
149	20250204	184300	2368790710	15920	15920	15920	15920	0
150	20250204	184200	2368790710	15920	15920	15920	15920	0
151	20250204	184100	2368790710	15920	15920	15920	15920	0
152	20250204	184000	2368790710	15920	15920	15920	15920	12018
153	20250204	183900	2368790710	15920	15920	15920	15920	0
154	20250204	183800	2368790710	15920	15920	15920	15920	0
155	20250204	183700	2368790710	15920	15920	15920	15920	0
156	20250204	183600	2368790710	15920	15920	15920	15920	0
157	20250204	183500	2368790710	15920	15920	15920	15920	0
158	20250204	183400	2368790710	15920	15920	15920	15920	0
159	20250204	183300	2368790710	15920	15920	15920	15920	0
160	20250204	183200	2368790710	15920	15920	15920	15920	0
161	20250204	183100	2368790710	15920	15920	15920	15920	0
162	20250204	183000	2368790710	15920	15920	15920	15920	0
163	20250204	182900	2368790710	15920	15920	15920	15920	0
164	20250204	182800	2368790710	15920	15920	15920	15920	0
165	20250204	182700	2368790710	15920	15920	15920	15920	0
166	20250204	182600	2368790710	15920	15920	15920	15920	0
167	20250204	182500	2368790710	15920	15920	15920	15920	0
168	20250204	182400	2368790710	15920	15920	15920	15920	0
169	20250204	182300	2368790710	15920	15920	15920	15920	0
170	20250204	182200	2368790710	15920	15920	15920	15920	0
171	20250204	182100	2368790710	15920	15920	15920	15920	0
172	20250204	182000	2368790710	15920	15920	15920	15920	0
173	20250204	181900	2368790710	15920	15920	15920	15920	0
174	20250204	181800	2368790710	15920	15920	15920	15920	0
175	20250204	181700	2368790710	15920	15920	15920	15920	0
176	20250204	181600	2368790710	15920	15920	15920	15920	0
177	20250204	181500	2368790710	15920	15920	15920	15920	0
178	20250204	181400	2368790710	15920	15920	15920	15920	0
179	20250204	181300	2368790710	15920	15920	15920	15920	0
180	20250204	181200	2368790710	15920	15920	15920	15920	0
181	20250204	181100	2368790710	15920	15920	15920	15920	0
182	20250204	181000	2368790710	15920	15920	15920	15920	12018
183	20250204	180900	2368790710	15920	15920	15920	15920	0
184	20250204	180800	2368790710	15920	15920	15920	15920	0
185	20250204	180700	2368790710	15920	15920	15920	15920	0
186	20250204	180600	2368790710	15920	15920	15920	15920	0
187	20250204	180500	2368790710	15920	15920	15920	15920	0
188	20250204	180400	2368790710	15920	15920	15920	15920	0
189	20250204	180300	2368790710	15920	15920	15920	15920	0
190	20250204	180200	2368790710	15920	15920	15920	15920	0
191	20250204	180100	2368790710	15920	15920	15920	15920	0
192	20250204	180000	2368790710	15920	15920	15920	15920	0
193	20250204	175900	2368790710	15920	15920	15920	15920	0
194	20250204	175800	2368790710	15920	15920	15920	15920	0
195	20250204	175700	2368790710	15920	15920	15920	15920	0
196	20250204	175600	2368790710	15920	15920	15920	15920	0
197	20250204	175500	2368790710	15920	15920	15920	15920	0
198	20250204	175400	2368790710	15920	15920	15920	15920	0
199	20250204	175300	2368790710	15920	15920	15920	15920	0
200	20250204	175200	2368790710	15920	15920	15920	15920	0
201	20250204	175100	2368790710	15920	15920	15920	15920	0
202	20250204	175000	2368790710	15920	15920	15920	15920	0
203	20250204	174900	2368790710	15920	15920	15920	15920	0
204	20250204	174800	2368790710	15920	15920	15920	15920	0
205	20250204	174700	2368790710	15920	15920	15920	15920	0
206	20250204	174600	2368790710	15920	15920	15920	15920	0
207	20250204	174500	2368790710	15920	15920	15920	15920	0
208	20250204	174400	2368790710	15920	15920	15920	15920	0
209	20250204	174300	2368790710	15920	15920	15920	15920	0
210	20250204	174200	2368790710	15920	15920	15920	15920	0
211	20250204	174100	2368790710	15920	15920	15920	15920	0
212	20250204	174000	2368790710	15920	15920	15920	15920	12018
213	20250204	173900	2368790710	15920	15920	15920	15920	0
214	20250204	173800	2368790710	15920	15920	15920	15920	0
215	20250204	173700	2368790710	15920	15920	15920	15920	0
216	20250204	173600	2368790710	15920	15920	15920	15920	0
217	20250204	173500	2368790710	15920	15920	15920	15920	0
218	20250204	173400	2368790710	15920	15920	15920	15920	0
219	20250204	173300	2368790710	15920	15920	15920	15920	0
220	20250204	173200	2368790710	15920	15920	15920	15920	0
221	20250204	173100	2368790710	15920	15920	15920	15920	0
222	20250204	173000	2368790710	15920	15920	15920	15920	0
223	20250204	172900	2368790710	15920	15920	15920	15920	0
224	20250204	172800	2368790710	15920	15920	15920	15920	0
225	20250204	172700	2368790710	15920	15920	15920	15920	0
226	20250204	172600	2368790710	15920	15920	15920	15920	0
227	20250204	172500	2368790710	15920	15920	15920	15920	0
228	20250204	172400	2368790710	15920	15920	15920	15920	0
229	20250204	172300	2368790710	15920	15920	15920	15920	0
230	20250204	172200	2368790710	15920	15920	15920	15920	0
231	20250204	172100	2368790710	15920	15920	15920	15920	0
232	20250204	172000	2368790710	15920	15920	15920	15920	0
233	20250204	171900	2368790710	15920	15920	15920	15920	0
234	20250204	171800	2368790710	15920	15920	15920	15920	0
235	20250204	171700	2368790710	15920	15920	15920	15920	0
236	20250204	171600	2368790710	15920	15920	15920	15920	0
237	20250204	171500	2368790710	15920	15920	15920	15920	0
238	20250204	171400	2368790710	15920	15920	15920	15920	0
239	20250204	171300	2368790710	15920	15920	15920	15920	0
240	20250204	171200	2368790710	15920	15920	15920	15920	0
241	20250204	171100	2368790710	15920	15920	15920	15920	0
242	20250204	171000	2368790710	15920	15920	15920	15920	12018
243	20250204	170900	2368790710	15920	15920	15920	15920	0
244	20250204	170800	2368790710	15920	15920	15920	15920	0
245	20250204	170700	2368790710	15920	15920	15920	15920	0
246	20250204	170600	2368790710	15920	15920	15920	15920	0
247	20250204	170500	2368790710	15920	15920	15920	15920	0
248	20250204	170400	2368790710	15920	15920	15920	15920	0
249	20250204	170300	2368790710	15920	15920	15920	15920	0
250	20250204	170200	2368790710	15920	15920	15920	15920	0
251	20250204	170100	2368790710	15920	15920	15920	15920	0
252	20250204	170000	2368790710	15920	15920	15920	15920	0
253	20250204	165900	2368790710	15920	15920	15920	15920	0
254	20250204	165800	2368790710	15920	15920	15920	15920	0
255	20250204	165700	2368790710	15920	15920	15920	15920	0
256	20250204	165600	2368790710	15920	15920	15920	15920	0
257	20250204	165500	2368790710	15920	15920	15920	15920	0
258	20250204	165400	2368790710	15920	15920	15920	15920	0
259	20250204	165300	2368790710	15920	15920	15920	15920	0
260	20250204	165200	2368790710	15920	15920	15920	15920	0
261	20250204	165100	2368790710	15920	15920	15920	15920	0
262	20250204	165000	2368790710	15920	15920	15920	15920	0
263	20250204	164900	2368790710	15920	15920	15920	15920	0
264	20250204	164800	2368790710	15920	15920	15920	15920	0
265	20250204	164700	2368790710	15920	15920	15920	15920	0
266	20250204	164600	2368790710	15920	15920	15920	15920	0
267	20250204	164500	2368790710	15920	15920	15920	15920	0
268	20250204	164400	2368790710	15920	15920	15920	15920	0
269	20250204	164300	2368790710	15920	15920	15920	15920	0
270	20250204	164200	2368790710	15920	15920	15920	15920	0
271	20250204	164100	2368790710	15920	15920	15920	15920	0
272	20250204	164000	2368790710	15920	15920	15920	15920	12018
273	20250204	163900	2368790710	15920	15920	15920	15920	0
274	20250204	163800	2368790710	15920	15920	15920	15920	0
275	20250204	163700	2368790710	15920	15920	15920	15920	0
276	20250204	163600	2368790710	15920	15920	15920	15920	0
277	20250204	163500	2368790710	15920	15920	15920	15920	0
278	20250204	163400	2368790710	15920	15920	15920	15920	0
279	20250204	163300	2368790710	15920	15920	15920	15920	0
280	20250204	163200	2368790710	15920	15920	15920	15920	0
281	20250204	163100	2368790710	15920	15920	15920	15920	0
282	20250204	163000	2368790710	15920	15920	15920	15920	0
283	20250204	162900	2368790710	15920	15920	15920	15920	0
284	20250204	162800	2368790710	15920	15920	15920	15920	0
285	20250204	162700	2368790710	15920	15920	15920	15920	0
286	20250204	162600	2368790710	15920	15920	15920	15920	0
287	20250204	162500	2368790710	15920	15920	15920	15920	0
288	20250204	162400	2368790710	15920	15920	15920	15920	0
289	20250204	162300	2368790710	15920	15920	15920	15920	0
290	20250204	162200	2368790710	15920	15920	15920	15920	0
291	20250204	162100	2368790710	15920	15920	15920	15920	0
292	20250204	162000	2368790710	15920	15920	15920	15920	0
293	20250204	161900	2368790710	15920	15920	15920	15920	0
294	20250204	161800	2368790710	15920	15920	15920	15920	0
295	20250204	161700	2368790710	15920	15920	15920	15920	0
296	20250204	161600	2368790710	15920	15920	15920	15920	0
297	20250204	161500	2368790710	15920	15920	15920	15920	0
298	20250204	161400	2368790710	15920	15920	15920	15920	0
299	20250204	161300	2368790710	15920	15920	15920	15920	0
300	20250204	161200	2368790710	15920	15920	15920	15920	0
301	20250204	161100	2368790710	15920	15920	15920	15920	0
302	20250204	161000	2368790710	15920	15920	15920	15920	12018
303	20250204	160900	2368790710	15920	15920	15920	15920	0
304	20250204	160800	2368790710	15920	15920	15920	15920	0
305	20250204	160700	2368790710	15920	15920	15920	15920	0
306	20250204	160600	2368790710	15920	15920	15920	15920	0
307	20250204	160500	2368790710	15920	15920	15920	15920	0
308	20250204	160400	2368790710	15920	15920	15920	15920	0
309	20250204	160300	2368790710	15920	15920	15920	15920	0
310	20250204	160200	2368790710	15920	15920	15920	15920	0
311	20250204	160100	2368790710	15920	15920	15920	15920	0
312	20250204	160000	2368790710	15920	15920	15920	15920	0
313	20250204	155900	2368790710	15920	15920	15920	15920	0
314	20250204	155800	2368790710	15920	15920	15920	15920	0
315	20250204	155700	2368790710	15920	15920	15920	15920	0
316	20250204	155600	2368790710	15920	15920	15920	15920	0
317	20250204	155500	2368790710	15920	15920	15920	15920	0
318	20250204	155400	2368790710	15920	15920	15920	15920	0
319	20250204	155300	2368790710	15920	15920	15920	15920	0
320	20250204	155200	2368790710	15920	15920	15920	15920	0
321	20250204	155100	2368790710	15920	15920	15920	15920	0
322	20250204	155000	2368790710	15920	15920	15920	15920	0
323	20250204	154900	2368790710	15920	15920	15920	15920	0
324	20250204	154800	2368790710	15920	15920	15920	15920	0
325	20250204	154700	2368790710	15920	15920	15920	15920	0
326	20250204	154600	2368790710	15920	15920	15920	15920	0
327	20250204	154500	2368790710	15920	15920	15920	15920	0
328	20250204	154400	2368790710	15920	15920	15920	15920	0
329	20250204	154300	2368790710	15920	15920	15920	15920	0
330	20250204	154200	2368790710	15920	15920	15920	15920	0
331	20250204	154100	2368790710	15920	15920	15920	15920	0
332	20250204	154000	2368790710	15920	15920	15920	15920	12018
333	20250204	153900	2368790710	15920	15920	15920	15920	0
334	20250204	153800	2368790710	15920	15920	15920	15920	0
335	20250204	153700	2368790710	15920	15920	15920	15920	0
336	20250204	153600	2368790710	15920	15920	15920	15920	0
337	20250204	153500	2368790710	15920	15920	15920	15920	0
338	20250204	153400	2368790710	15920	15920	15920	15920	0
339	20250204	153300	2368790710	15920	15920	15920	15920	0
340	20250204	153200	2368790710	15920	15920	15920	15920	0
341	20250204	153100	2368790710	15920	15920	15920	15920	0
342	20250204	153000	2368790710	15920	15920	15920	15920	12018
343	20250204	152900	2177464150	15970	15970	15970	15970	0
344	20250204	152800	2177464150	15970	15970	15970	15970	0
345	20250204	152700	2177464150	15970	15970	15970	15970	0
346	20250204	152600	2177464150	15970	15970	15970	15970	0
347	20250204	152500	2177464150	15970	15970	15970	15970	0
348	20250204	152400	2177464150	15970	15970	15970	15970	0
349	20250204	152300	2177464150	15970	15970	15970	15970	0
350	20250204	152200	2177464150	15970	15970	15970	15970	0
351	20250204	152100	2177464150	15970	15970	15970	15970	0
352	20250204	152000	2177464150	15970	15970	15970	15970	0
353	20250204	151900	2177464150	15970	15970	15970	15960	222
354	20250204	151800	2173919270	15950	15960	15970	15950	230
355	20250204	151700	2170248500	15960	15960	15960	15960	89
356	20250204	151600	2168828060	15980	15990	15990	15960	601
357	20250204	151500	2159233900	15990	16000	16000	15990	298
358	20250204	151400	2154467730	16000	16030	16030	15960	178
359	20250204	151300	2151624780	16030	16020	16030	16020	656
360	20250204	151200	2141110900	16020	16020	16020	15970	156
361	20250204	151100	2138618380	16020	15940	16030	15940	141
362	20250204	151000	2136365880	16000	16030	16030	15940	24
363	20250204	150900	2135981830	15990	16030	16040	15950	930
364	20250204	150800	2121134560	16040	15990	16040	15980	273
365	20250204	150700	2116766220	15990	15970	16030	15960	733
366	20250204	150600	2105048960	15970	15950	15970	15950	123
367	20250204	150500	2103085950	15960	15940	15960	15930	179
368	20250204	150400	2100233840	15940	15950	15950	15940	120
369	20250204	150300	2098320880	15950	15930	15950	15930	237
370	20250204	150200	2094544730	15940	15950	15950	15940	146
371	20250204	150100	2092216850	15960	15940	15960	15940	339
372	20250204	150000	2086811280	15940	15950	15950	15940	74
373	20250204	145900	2085631530	15940	15950	15950	15940	123
374	20250204	145800	2083670400	15950	15960	15960	15950	93
375	20250204	145700	2082186810	15950	15960	15960	15950	218
376	20250204	145600	2078708150	15970	15950	15970	15950	81
377	20250204	145500	2077416000	15950	15970	15970	15950	390
378	20250204	145400	2071191390	15950	15960	15970	15950	457
379	20250204	145300	2063901820	15960	16040	16040	15960	180
380	20250204	145200	2061028650	16040	16040	16040	16040	4
381	20250204	145100	2060964490	16040	16010	16050	16010	42
382	20250204	145000	2060290890	15950	15950	16030	15940	3221
383	20250204	144900	2008871860	15940	15940	15940	15940	52
384	20250204	144800	2008042980	15940	15940	15940	15930	104
385	20250204	144700	2006386110	15940	15940	15940	15940	4
386	20250204	144600	2006322350	15940	15950	15950	15940	172
387	20250204	144500	2003580640	15950	15920	15950	15920	789
388	20250204	144400	1991004260	15900	15920	15930	15900	131
389	20250204	144300	1988919860	15930	15930	15930	15920	143
390	20250204	144200	1986642260	15940	15930	15940	15930	8
391	20250204	144100	1986514780	15920	15910	15920	15880	434
392	20250204	144000	1979612720	15900	15910	15910	15900	20
393	20250204	143900	1979294680	15910	15900	15910	15900	298
394	20250204	143800	1974556450	15920	15900	15920	15900	1271
395	20250204	143700	1954346130	15930	15940	15940	15930	132
396	20250204	143600	1952242070	15950	15920	15950	15920	322
397	20250204	143500	1947112360	15930	15930	15940	15930	1090
398	20250204	143400	1929743540	15930	15940	15940	15930	19
399	20250204	143300	1929440840	15940	15930	15940	15930	56
400	20250204	143200	1928548720	15940	15950	15950	15940	15
401	20250204	143100	1928309610	15950	15920	15950	15920	449
402	20250204	143000	1921156210	15920	15930	15930	15920	179
403	20250204	142900	1918305340	15930	15940	15940	15930	913
404	20250204	142800	1903761190	15930	15940	15940	15930	42
405	20250204	142700	1903091760	15930	15940	15940	15930	140
406	20250204	142600	1900861260	15950	15910	15950	15910	316
407	20250204	142500	1895831580	15920	15880	15920	15880	18
408	20250204	142400	1895545450	15880	15840	15880	15840	107
409	20250204	142300	1893848100	15840	15870	15870	15840	347
410	20250204	142200	1888346150	15870	15880	15880	15860	258
411	20250204	142100	1884249470	15880	15870	15910	15870	365
412	20250204	142000	1878452540	15910	15920	15920	15880	175
413	20250204	141900	1875673210	15880	15920	15920	15880	226
414	20250204	141800	1872081880	15920	15940	15940	15920	9
415	20250204	141700	1871938480	15930	15920	15950	15920	26
416	20250204	141600	1871524360	15940	15930	15960	15930	213
417	20250204	141500	1868128620	15930	15960	15960	15920	186
418	20250204	141400	1865165830	15930	15970	15970	15930	22
419	20250204	141300	1864815290	15980	15930	15980	15910	799
420	20250204	141200	1852081930	15960	15970	15970	15960	85
421	20250204	141100	1850724520	15970	15970	15980	15940	447
422	20250204	141000	1843588860	15970	15970	15970	15950	118
423	20250204	140900	1841705590	15970	15980	15980	15950	92
424	20250204	140800	1840238050	15980	15960	15980	15950	256
425	20250204	140700	1836153560	15960	15990	15990	15960	81
426	20250204	140600	1834860390	15960	15950	15960	15920	1211
427	20250204	140500	1815552090	15960	15990	16000	15960	4366
428	20250204	140400	1745839260	15990	16040	16040	15990	1445
429	20250204	140300	1722716690	16040	16040	16040	16040	11
430	20250204	140200	1722540250	16040	16050	16050	16040	72
431	20250204	140100	1721385260	16050	16030	16050	16030	129
432	20250204	140000	1719317150	16040	16060	16060	16040	797
433	20250204	135900	1706528850	16070	16080	16080	16050	89
434	20250204	135800	1705099650	16080	16080	16080	16040	33
435	20250204	135700	1704569610	16070	16100	16100	16070	179
436	20250204	135600	1701692930	16070	16030	16100	16030	1229
437	20250204	135500	1681966240	16020	16030	16030	16020	104
438	20250204	135400	1680299860	16030	16020	16030	16000	994
439	20250204	135300	1664385090	16030	16030	16030	16020	34
440	20250204	135200	1663840180	16030	16040	16040	16030	152
441	20250204	135100	1661403570	16040	16030	16040	16030	227
442	20250204	135000	1657762570	16040	16050	16050	16040	25
443	20250204	134900	1657361450	16060	16060	16060	16020	17
444	20250204	134800	1657088510	16060	16100	16100	16060	212
445	20250204	134700	1653680810	16080	16030	16080	16030	695
446	20250204	134600	1642531550	16040	16030	16040	16030	212
447	20250204	134500	1639131890	16030	16040	16040	16020	272
448	20250204	134400	1634773200	16040	16030	16040	16020	169
449	20250204	134300	1632064570	16030	16040	16050	16030	96
450	20250204	134200	1630525620	16050	16040	16050	16040	10
451	20250204	134100	1630365130	16030	16030	16050	16030	485
452	20250204	134000	1622589250	16030	16050	16050	16030	100
453	20250204	133900	1620985210	16050	16040	16050	16040	117
454	20250204	133800	1619108460	16040	16050	16050	16040	31
455	20250204	133700	1618611190	16050	16040	16050	16040	108
456	20250204	133600	1616878800	16050	16050	16070	16050	307
457	20250204	133500	1611949560	16050	16040	16050	16040	239
458	20250204	133400	1608115850	16040	16050	16050	16040	15
459	20250204	133300	1607875130	16050	16030	16050	16030	10
460	20250204	133200	1607714810	16060	16060	16060	16060	2
461	20250204	133100	1607682690	16060	16030	16060	16030	185
462	20250204	133000	1604715640	16040	16030	16040	16030	126
463	20250204	132900	1602695840	16030	16040	16040	16030	11
464	20250204	132800	1602519480	16030	16030	16040	16030	10
465	20250204	132700	1602359140	16040	16050	16050	16040	92
466	20250204	132600	1600883380	16050	16030	16050	16030	455
467	20250204	132500	1593586080	16040	16020	16040	16020	131
468	20250204	132400	1591487310	16030	16040	16040	16030	310
469	20250204	132300	1586517960	16020	16040	16040	16020	125
470	20250204	132200	1584515260	16040	16050	16050	16040	18
471	20250204	132100	1584226470	16050	16030	16050	16020	545
472	20250204	132000	1575486530	16030	16020	16030	16020	39
473	20250204	131900	1574861700	16040	16040	16040	16020	188
474	20250204	131800	1571849220	16050	16060	16060	16050	637
475	20250204	131700	1561625340	16060	16080	16080	16060	132
476	20250204	131600	1559504990	16090	16080	16100	16080	804
477	20250204	131500	1546570260	16080	16090	16090	16080	41
478	20250204	131400	1545910960	16100	16100	16100	16100	3
479	20250204	131300	1545862660	16090	16110	16110	16090	102
480	20250204	131200	1544220440	16120	16080	16120	16080	5
481	20250204	131100	1544139960	16070	16120	16120	16070	421
482	20250204	131000	1537354870	16090	16090	16090	16090	1
483	20250204	130900	1537338780	16130	16060	16130	16060	87
484	20250204	130800	1535938690	16050	16090	16090	16050	670
485	20250204	130700	1525182020	16130	16110	16130	16110	164
486	20250204	130600	1522539530	16120	16070	16120	16030	276
487	20250204	130500	1518102370	16030	16110	16110	16030	2359
488	20250204	130400	1480171250	16120	16120	16120	16120	11
489	20250204	130300	1479993930	16120	16130	16130	16120	180
490	20250204	130200	1477092320	16130	16130	16130	16130	10
491	20250204	130100	1476931020	16130	16130	16140	16130	164
492	20250204	130000	1474284190	16130	16130	16130	16110	5
493	20250204	125900	1474203560	16140	16120	16140	16110	826
494	20250204	125800	1460881970	16120	16120	16120	16110	146
495	20250204	125700	1458529850	16110	16120	16120	16110	110
496	20250204	125600	1456757730	16120	16120	16130	16120	235
497	20250204	125500	1452968170	16120	16120	16120	16120	167
498	20250204	125400	1450276130	16130	16130	16130	16130	4
499	20250204	125300	1450211610	16130	16130	16130	16130	5
500	20250204	125200	1450130960	16130	16130	16130	16130	51
501	20250204	125100	1449308330	16140	16130	16140	16100	682
502	20250204	125000	1438317680	16130	16130	16130	16130	10
503	20250204	124900	1438156380	16130	16130	16130	16130	5
504	20250204	124800	1438075730	16130	16130	16130	16130	2
505	20250204	124700	1438043470	16130	16140	16140	16130	5
506	20250204	124600	1437962790	16140	16140	16140	16140	185
507	20250204	124500	1434976890	16140	16140	16140	16140	3
508	20250204	124400	1434928470	16140	16130	16140	16130	13
509	20250204	124300	1434718660	16140	16140	16140	16140	18
510	20250204	124200	1434428140	16140	16150	16150	16140	63
511	20250204	124100	1433410890	16150	16130	16150	16130	254
512	20250204	124000	1429310260	16130	16140	16140	16130	591
513	20250204	123900	1419771600	16150	16150	16150	16140	7
514	20250204	123800	1419658560	16150	16150	16150	16140	39
515	20250204	123700	1419028760	16150	16150	16150	16150	3
516	20250204	123600	1418980310	16140	16150	16160	16120	165
517	20250204	123500	1416315100	16140	16150	16150	16130	5
518	20250204	123400	1416234390	16140	16140	16140	16140	98
519	20250204	123300	1414652670	16150	16150	16150	16150	12
520	20250204	123200	1414458870	16150	16160	16160	16150	108
521	20250204	123100	1412714630	16160	16160	16160	16150	236
522	20250204	123000	1408901540	16160	16160	16170	16150	100
523	20250204	122900	1407285260	16160	16170	16170	16160	19
524	20250204	122800	1406978120	16180	16180	16180	16180	2
525	20250204	122700	1406945760	16180	16140	16180	16140	235
526	20250204	122600	1403145830	16170	16170	16170	16160	236
527	20250204	122500	1399329810	16140	16170	16170	16140	3
528	20250204	122400	1399281330	16150	16170	16170	16150	500
529	20250204	122300	1391202470	16180	16180	16180	16180	113
530	20250204	122200	1389374130	16180	16180	16180	16170	54
531	20250204	122100	1388500420	16180	16190	16190	16170	203
532	20250204	122000	1385213910	16190	16190	16190	16190	72
533	20250204	121900	1384048230	16180	16180	16190	16180	113
534	20250204	121800	1382219390	16190	16190	16190	16190	9
535	20250204	121700	1382073680	16190	16200	16200	16160	193
536	20250204	121600	1378950200	16200	16190	16200	16190	590
537	20250204	121500	1369393400	16190	16190	16200	16190	330
538	20250204	121400	1364050690	16190	16200	16200	16190	50
539	20250204	121300	1363241090	16200	16200	16200	16150	46
540	20250204	121200	1362496010	16190	16190	16190	16190	308
541	20250204	121100	1357509490	16190	16180	16190	16180	254
542	20250204	121000	1353398570	16170	16170	16170	16140	300
543	20250204	120900	1348547600	16170	16170	16180	16160	1387
544	20250204	120800	1326113600	16170	16170	16170	16170	4
545	20250204	120700	1326048920	16120	16160	16170	16120	2117
546	20250204	120600	1291822780	16160	16140	16160	16120	570
547	20250204	120500	1282615490	16110	16140	16140	16110	80
548	20250204	120400	1281324630	16130	16120	16140	16110	378
549	20250204	120300	1275227210	16130	16130	16130	16130	2
550	20250204	120200	1275194950	16130	16130	16130	16130	3
551	20250204	120100	1275146560	16130	16130	16130	16130	161
552	20250204	120000	1272549630	16130	16120	16130	16110	163
553	20250204	115900	1269922660	16110	16110	16110	16110	3
554	20250204	115800	1269874330	16130	16120	16130	16120	104
555	20250204	115700	1268197830	16120	16090	16120	16090	9
556	20250204	115600	1268052780	16100	16100	16120	16100	334
557	20250204	115500	1262672380	16100	16100	16100	16100	8
558	20250204	115400	1262543580	16100	16110	16110	16100	4
559	20250204	115300	1262479160	16080	16080	16080	16080	0
560	20250204	115200	1262479160	16080	16120	16120	16080	3
561	20250204	115100	1262430840	16070	16110	16130	16070	289
562	20250204	115000	1257774210	16090	16090	16110	16090	157
563	20250204	114900	1255247000	16090	16110	16110	16090	13
564	20250204	114800	1255037790	16090	16100	16100	16090	4
565	20250204	114700	1254973400	16090	16090	16090	16090	10
566	20250204	114600	1254812500	16090	16090	16090	16070	240
567	20250204	114500	1250955200	16080	16120	16130	16080	225
568	20250204	114400	1247328220	16080	16120	16120	16080	4
569	20250204	114300	1247263780	16080	16080	16130	16070	109
570	20250204	114200	1245511020	16070	16100	16110	16070	193
571	20250204	114100	1242405010	16100	16050	16100	16050	186
572	20250204	114000	1239414190	16060	16070	16070	16060	73
573	20250204	113900	1238241760	16070	16070	16070	16060	14
574	20250204	113800	1238016840	16070	16070	16070	16070	2
575	20250204	113700	1237984700	16070	16100	16100	16070	28
576	20250204	113600	1237534440	16100	16080	16100	16070	264
577	20250204	113500	1233288400	16080	16080	16080	16080	8
578	20250204	113400	1233159760	16080	16080	16080	16080	39
579	20250204	113300	1232532640	16090	16090	16090	16090	147
580	20250204	113200	1230167410	16100	16090	16100	16090	4
581	20250204	113100	1230103020	16090	16100	16100	16090	662
582	20250204	113000	1219450730	16090	16080	16090	16080	18
583	20250204	112900	1219161130	16090	16100	16100	16090	67
584	20250204	112800	1218083080	16090	16100	16100	16090	23
585	20250204	112700	1217712970	16100	16100	16100	16100	2
586	20250204	112600	1217680770	16100	16090	16100	16090	237
587	20250204	112500	1213865080	16100	16100	16100	16100	31
588	20250204	112400	1213365980	16100	16100	16100	16100	174
589	20250204	112300	1210564580	16120	16100	16120	16100	117
590	20250204	112200	1208680840	16100	16100	16100	16100	134
591	20250204	112100	1206523440	16090	16100	16100	16090	178
592	20250204	112000	1203657680	16090	16110	16110	16090	616
593	20250204	111900	1193740010	16120	16140	16140	16120	174
594	20250204	111800	1190932150	16140	16130	16140	16130	62
595	20250204	111700	1189932080	16130	16130	16130	16130	2
596	20250204	111600	1189899820	16150	16130	16150	16130	166
597	20250204	111500	1187220330	16130	16130	16130	16130	1874
598	20250204	111400	1156992710	16130	16130	16130	16130	2
599	20250204	111300	1156960450	16110	16120	16130	16110	103
600	20250204	111200	1155299530	16130	16150	16150	16130	74
601	20250204	111100	1154105810	16130	16140	16150	16130	210
602	20250204	111000	1150715850	16130	16120	16130	16120	31
603	20250204	110900	1150216110	16120	16120	16120	16110	30
604	20250204	110800	1149732560	16120	16150	16150	16120	16
605	20250204	110700	1149474580	16140	16140	16140	16140	0
606	20250204	110600	1149474580	16140	16140	16150	16110	228
607	20250204	110500	1145794730	16140	16140	16140	16140	5
608	20250204	110400	1145714030	16140	16110	16140	16110	111
609	20250204	110300	1143922890	16110	16130	16130	16100	157
610	20250204	110200	1141394620	16140	16130	16140	16100	266
611	20250204	110100	1137101620	16140	16120	16140	16100	818
612	20250204	110000	1123910960	16100	16110	16110	16100	62
613	20250204	105900	1122912150	16120	16100	16120	16100	114
614	20250204	105800	1121074730	16110	16120	16120	16110	117
615	20250204	105700	1119188860	16120	16120	16120	16120	149
616	20250204	105600	1116786980	16130	16120	16130	16120	617
617	20250204	105500	1106836960	16070	16100	16120	16010	2302
618	20250204	105400	1069927500	16120	16120	16120	16120	61
619	20250204	105300	1068944180	16100	16100	16100	16100	35
620	20250204	105200	1068380680	16100	16100	16120	16100	2359
621	20250204	105100	1030398370	16100	16090	16110	16060	426
622	20250204	105000	1023540450	16110	16110	16110	16090	13
623	20250204	104900	1023331240	16100	16110	16110	16100	116
624	20250204	104800	1021463110	16110	16100	16110	16100	79
625	20250204	104700	1020190520	16090	16090	16090	16090	114
626	20250204	104600	1018356260	16090	16120	16120	16090	166
627	20250204	104500	1015680400	16120	16120	16120	16120	77
628	20250204	104400	1014439160	16100	16120	16120	16100	281
629	20250204	104300	1009914460	16120	16110	16120	16110	594
630	20250204	104200	1000340010	16100	16100	16120	16090	1312
631	20250204	104100	979213640	16120	16110	16120	16110	318
632	20250204	104000	974087550	16110	16060	16110	16060	1002
633	20250204	103900	957970280	16070	16070	16070	16050	14
634	20250204	103800	957745320	16070	16060	16070	16060	281
635	20250204	103700	953229700	16020	16070	16070	16020	687
636	20250204	103600	942210560	16070	16080	16080	16060	253
637	20250204	103500	938142380	16080	16080	16080	16080	0
638	20250204	103400	938142380	16080	16080	16090	16080	133
639	20250204	103300	936003730	16060	16090	16090	16060	55
640	20250204	103200	935120280	16080	16080	16080	16080	10
641	20250204	103100	934959480	16090	16080	16090	16080	141
642	20250204	103000	932690840	16090	16070	16090	16060	266
643	20250204	102900	928418600	16090	16110	16110	16090	286
644	20250204	102800	923813970	16120	16110	16120	16110	23
645	20250204	102700	923443420	16100	16100	16100	16100	5
646	20250204	102600	923362920	16100	16080	16120	16080	418
647	20250204	102500	916630860	16050	16100	16100	16050	400
648	20250204	102400	910205810	16090	16080	16090	16080	2
649	20250204	102300	910173640	16090	16100	16110	16090	152
650	20250204	102200	907726140	16100	16100	16100	16100	334
651	20250204	102100	902348740	16110	16110	16120	16110	233
652	20250204	102000	898593540	16100	16100	16110	16100	12
653	20250204	101900	898400300	16110	16110	16110	16110	88
654	20250204	101800	896982620	16110	16120	16120	16110	389
655	20250204	101700	890713330	16130	16130	16130	16120	239
656	20250204	101600	886858440	16120	16090	16120	16090	1099
657	20250204	101500	869153550	16080	16090	16090	16080	26
658	20250204	101400	868735270	16080	16080	16100	16080	105
659	20250204	101300	867045360	16070	16050	16070	16050	206
660	20250204	101200	863737610	16050	16080	16080	16050	28
661	20250204	101100	863288010	16090	16070	16090	16070	247
662	20250204	101000	859316360	16080	16080	16080	16080	8
663	20250204	100900	859187720	16080	16100	16100	16080	7
664	20250204	100800	859075130	16090	16100	16100	16090	515
665	20250204	100700	850785120	16110	16110	16110	16110	1
666	20250204	100600	850769010	16120	16090	16120	16090	366
667	20250204	100500	844879160	16090	16090	16090	16080	14
668	20250204	100400	844653910	16090	16090	16100	16090	65
669	20250204	100300	843608050	16090	16100	16100	16070	404
670	20250204	100200	837114130	16100	16100	16100	16100	10
671	20250204	100100	836953130	16130	16100	16130	16090	150
672	20250204	100000	834535400	16100	16100	16100	16100	162
673	20250204	095900	831927200	16100	16100	16100	16100	186
674	20250204	095800	828932600	16100	16100	16100	16100	74
675	20250204	095700	827741200	16100	16100	16100	16100	82
676	20250204	095600	826421000	16100	16090	16140	16070	545
677	20250204	095500	817646960	16090	16140	16140	16090	156
678	20250204	095400	815131420	16140	16070	16140	16070	5315
679	20250204	095300	729608080	16080	16060	16080	16050	170
680	20250204	095200	726877030	16060	16060	16060	16060	69
681	20250204	095100	725768890	16070	16070	16070	16060	165
682	20250204	095000	723117360	16070	16070	16070	16060	116
683	20250204	094900	721254340	16060	16060	16080	16060	679
684	20250204	094800	710342410	16060	16040	16060	16040	686
685	20250204	094700	699331590	16030	16040	16040	16030	45
686	20250204	094600	698610230	16050	16040	16050	16040	154
687	20250204	094500	696138540	16050	16050	16050	16050	12
688	20250204	094400	695945940	16050	16000	16060	16000	401
689	20250204	094300	689520870	16000	16050	16050	16000	802
690	20250204	094200	676675330	16050	16020	16060	16020	1124
691	20250204	094100	658637250	16040	16030	16050	16020	336
692	20250204	094000	653249800	16030	16040	16050	16030	235
693	20250204	093900	649480400	16040	16050	16050	16040	45
694	20250204	093800	648758190	16050	16050	16050	16040	99
695	20250204	093700	647169900	16050	16060	16070	16050	129
696	20250204	093600	645098220	16060	16040	16060	16030	2099
697	20250204	093500	611401550	16040	16050	16050	16030	61
698	20250204	093400	610423650	16060	16050	16060	16050	874
699	20250204	093300	596392720	16050	16050	16060	16050	59
700	20250204	093200	595445640	16060	16030	16070	16020	1423
701	20250204	093100	572605330	16040	16020	16040	16000	682
702	20250204	093000	561675410	16010	15970	16010	15970	806
703	20250204	092900	548780050	15990	15990	15990	15990	10
704	20250204	092800	548620150	16000	15940	16000	15930	19
705	20250204	092700	548316330	15990	15970	16000	15810	5089
706	20250204	092600	467073500	15970	15950	15970	15940	608
707	20250204	092500	457373740	15860	15940	15950	15840	2013
708	20250204	092400	425348680	15950	15950	15960	15950	207
709	20250204	092300	422046030	15960	15910	15960	15910	1906
710	20250204	092200	391643070	15910	15900	15910	15900	506
711	20250204	092100	383592870	15900	15860	15900	15830	2649
712	20250204	092000	341549680	15860	15870	15870	15860	1684
713	20250204	091900	314831990	15870	15820	15870	15820	1436
714	20250204	091800	292064600	15810	15810	15810	15800	391
715	20250204	091700	285884200	15800	15820	15820	15800	302
716	20250204	091600	281111580	15830	15790	15830	15770	1860
717	20250204	091500	251718640	15790	15790	15790	15790	91
718	20250204	091400	250281750	15790	15800	15820	15790	1356
719	20250204	091300	228856040	15820	15790	15830	15790	780
720	20250204	091200	216532630	15810	15790	15810	15790	370
721	20250204	091100	210684870	15790	15800	15800	15790	98
722	20250204	091000	209136480	15800	15750	15800	15750	441
723	20250204	090900	202175860	15770	15760	15800	15760	277
724	20250204	090800	197802520	15790	15790	15810	15790	187
725	20250204	090700	194848620	15750	15770	15790	15750	878
726	20250204	090600	181017630	15760	15760	15760	15760	318
727	20250204	090500	176005950	15730	15800	15800	15730	1126
728	20250204	090400	158276240	15810	15770	15810	15770	6
729	20250204	090300	158181420	15740	15810	15830	15740	1426
730	20250204	090200	135647080	15810	15840	15840	15810	2001
731	20250204	090100	103970150	15840	15860	15980	15830	2098
732	20250204	090000	70633090	15800	15800	15860	15750	4472