KissMeData/002810/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183800	65180040	12500	12500	12500	12500	14
3	20250204	183700	65180040	12500	12500	12500	12500	0
4	20250204	183600	65180040	12500	12500	12500	12500	0
5	20250204	183500	65180040	12500	12500	12500	12500	0
6	20250204	183400	65180040	12500	12500	12500	12500	0
7	20250204	183300	65180040	12500	12500	12500	12500	0
8	20250204	183200	65180040	12500	12500	12500	12500	0
9	20250204	183100	65180040	12500	12500	12500	12500	0
10	20250204	183000	65180040	12500	12500	12500	12500	0
11	20250204	182900	65180040	12500	12500	12500	12500	0
12	20250204	182800	65180040	12500	12500	12500	12500	0
13	20250204	182700	65180040	12500	12500	12500	12500	0
14	20250204	182600	65180040	12500	12500	12500	12500	0
15	20250204	182500	65180040	12500	12500	12500	12500	0
16	20250204	182400	65180040	12500	12500	12500	12500	0
17	20250204	182300	65180040	12500	12500	12500	12500	0
18	20250204	182200	65180040	12500	12500	12500	12500	0
19	20250204	182100	65180040	12500	12500	12500	12500	0
20	20250204	182000	65180040	12500	12500	12500	12500	0
21	20250204	181900	65180040	12500	12500	12500	12500	0
22	20250204	181800	65180040	12500	12500	12500	12500	0
23	20250204	181700	65180040	12500	12500	12500	12500	0
24	20250204	181600	65180040	12500	12500	12500	12500	0
25	20250204	181500	65180040	12500	12500	12500	12500	0
26	20250204	181400	65180040	12500	12500	12500	12500	0
27	20250204	181300	65180040	12500	12500	12500	12500	0
28	20250204	181200	65180040	12500	12500	12500	12500	0
29	20250204	181100	65180040	12500	12500	12500	12500	0
30	20250204	181000	65180040	12500	12500	12500	12500	0
31	20250204	180900	65180040	12500	12500	12500	12500	0
32	20250204	180800	65180040	12500	12500	12500	12500	14
33	20250204	180700	65180040	12500	12500	12500	12500	0
34	20250204	180600	65180040	12500	12500	12500	12500	0
35	20250204	180500	65180040	12500	12500	12500	12500	0
36	20250204	180400	65180040	12500	12500	12500	12500	0
37	20250204	180300	65180040	12500	12500	12500	12500	0
38	20250204	180200	65180040	12500	12500	12500	12500	0
39	20250204	180100	65180040	12500	12500	12500	12500	0
40	20250204	180000	65180040	12500	12500	12500	12500	0
41	20250204	175900	65180040	12500	12500	12500	12500	0
42	20250204	175800	65180040	12500	12500	12500	12500	0
43	20250204	175700	65180040	12500	12500	12500	12500	0
44	20250204	175600	65180040	12500	12500	12500	12500	0
45	20250204	175500	65180040	12500	12500	12500	12500	0
46	20250204	175400	65180040	12500	12500	12500	12500	0
47	20250204	175300	65180040	12500	12500	12500	12500	0
48	20250204	175200	65180040	12500	12500	12500	12500	0
49	20250204	175100	65180040	12500	12500	12500	12500	0
50	20250204	175000	65180040	12500	12500	12500	12500	0
51	20250204	174900	65180040	12500	12500	12500	12500	0
52	20250204	174800	65180040	12500	12500	12500	12500	0
53	20250204	174700	65180040	12500	12500	12500	12500	0
54	20250204	174600	65180040	12500	12500	12500	12500	0
55	20250204	174500	65180040	12500	12500	12500	12500	0
56	20250204	174400	65180040	12500	12500	12500	12500	0
57	20250204	174300	65180040	12500	12500	12500	12500	0
58	20250204	174200	65180040	12500	12500	12500	12500	0
59	20250204	174100	65180040	12500	12500	12500	12500	0
60	20250204	174000	65180040	12500	12500	12500	12500	0
61	20250204	173900	65180040	12500	12500	12500	12500	0
62	20250204	173800	65180040	12500	12500	12500	12500	14
63	20250204	173700	65180040	12500	12500	12500	12500	0
64	20250204	173600	65180040	12500	12500	12500	12500	0
65	20250204	173500	65180040	12500	12500	12500	12500	0
66	20250204	173400	65180040	12500	12500	12500	12500	0
67	20250204	173300	65180040	12500	12500	12500	12500	0
68	20250204	173200	65180040	12500	12500	12500	12500	0
69	20250204	173100	65180040	12500	12500	12500	12500	0
70	20250204	173000	65180040	12500	12500	12500	12500	0
71	20250204	172900	65180040	12500	12500	12500	12500	0
72	20250204	172800	65180040	12500	12500	12500	12500	0
73	20250204	172700	65180040	12500	12500	12500	12500	0
74	20250204	172600	65180040	12500	12500	12500	12500	0
75	20250204	172500	65180040	12500	12500	12500	12500	0
76	20250204	172400	65180040	12500	12500	12500	12500	0
77	20250204	172300	65180040	12500	12500	12500	12500	0
78	20250204	172200	65180040	12500	12500	12500	12500	0
79	20250204	172100	65180040	12500	12500	12500	12500	0
80	20250204	172000	65180040	12500	12500	12500	12500	0
81	20250204	171900	65180040	12500	12500	12500	12500	0
82	20250204	171800	65180040	12500	12500	12500	12500	0
83	20250204	171700	65180040	12500	12500	12500	12500	0
84	20250204	171600	65180040	12500	12500	12500	12500	0
85	20250204	171500	65180040	12500	12500	12500	12500	0
86	20250204	171400	65180040	12500	12500	12500	12500	0
87	20250204	171300	65180040	12500	12500	12500	12500	0
88	20250204	171200	65180040	12500	12500	12500	12500	0
89	20250204	171100	65180040	12500	12500	12500	12500	0
90	20250204	171000	65180040	12500	12500	12500	12500	0
91	20250204	170900	65180040	12500	12500	12500	12500	0
92	20250204	170800	65180040	12500	12500	12500	12500	14
93	20250204	170700	65180040	12500	12500	12500	12500	0
94	20250204	170600	65180040	12500	12500	12500	12500	0
95	20250204	170500	65180040	12500	12500	12500	12500	0
96	20250204	170400	65180040	12500	12500	12500	12500	0
97	20250204	170300	65180040	12500	12500	12500	12500	0
98	20250204	170200	65180040	12500	12500	12500	12500	0
99	20250204	170100	65180040	12500	12500	12500	12500	0
100	20250204	170000	65180040	12500	12500	12500	12500	0
101	20250204	165900	65180040	12500	12500	12500	12500	0
102	20250204	165800	65180040	12500	12500	12500	12500	0
103	20250204	165700	65180040	12500	12500	12500	12500	0
104	20250204	165600	65180040	12500	12500	12500	12500	0
105	20250204	165500	65180040	12500	12500	12500	12500	0
106	20250204	165400	65180040	12500	12500	12500	12500	0
107	20250204	165300	65180040	12500	12500	12500	12500	0
108	20250204	165200	65180040	12500	12500	12500	12500	0
109	20250204	165100	65180040	12500	12500	12500	12500	0
110	20250204	165000	65180040	12500	12500	12500	12500	0
111	20250204	164900	65180040	12500	12500	12500	12500	0
112	20250204	164800	65180040	12500	12500	12500	12500	0
113	20250204	164700	65180040	12500	12500	12500	12500	0
114	20250204	164600	65180040	12500	12500	12500	12500	0
115	20250204	164500	65180040	12500	12500	12500	12500	0
116	20250204	164400	65180040	12500	12500	12500	12500	0
117	20250204	164300	65180040	12500	12500	12500	12500	0
118	20250204	164200	65180040	12500	12500	12500	12500	0
119	20250204	164100	65180040	12500	12500	12500	12500	0
120	20250204	164000	65180040	12500	12500	12500	12500	0
121	20250204	163900	65180040	12500	12500	12500	12500	0
122	20250204	163800	65180040	12500	12500	12500	12500	14
123	20250204	163700	65180040	12500	12500	12500	12500	0
124	20250204	163600	65180040	12500	12500	12500	12500	0
125	20250204	163500	65180040	12500	12500	12500	12500	0
126	20250204	163400	65180040	12500	12500	12500	12500	0
127	20250204	163300	65180040	12500	12500	12500	12500	0
128	20250204	163200	65180040	12500	12500	12500	12500	0
129	20250204	163100	65180040	12500	12500	12500	12500	0
130	20250204	163000	65180040	12500	12500	12500	12500	0
131	20250204	162900	65180040	12500	12500	12500	12500	0
132	20250204	162800	65180040	12500	12500	12500	12500	0
133	20250204	162700	65180040	12500	12500	12500	12500	0
134	20250204	162600	65180040	12500	12500	12500	12500	0
135	20250204	162500	65180040	12500	12500	12500	12500	0
136	20250204	162400	65180040	12500	12500	12500	12500	0
137	20250204	162300	65180040	12500	12500	12500	12500	0
138	20250204	162200	65180040	12500	12500	12500	12500	0
139	20250204	162100	65180040	12500	12500	12500	12500	0
140	20250204	162000	65180040	12500	12500	12500	12500	0
141	20250204	161900	65180040	12500	12500	12500	12500	0
142	20250204	161800	65180040	12500	12500	12500	12500	0
143	20250204	161700	65180040	12500	12500	12500	12500	0
144	20250204	161600	65180040	12500	12500	12500	12500	0
145	20250204	161500	65180040	12500	12500	12500	12500	0
146	20250204	161400	65180040	12500	12500	12500	12500	0
147	20250204	161300	65180040	12500	12500	12500	12500	0
148	20250204	161200	65180040	12500	12500	12500	12500	0
149	20250204	161100	65180040	12500	12500	12500	12500	0
150	20250204	161000	65180040	12500	12500	12500	12500	0
151	20250204	160900	65180040	12500	12500	12500	12500	0
152	20250204	160800	65180040	12500	12500	12500	12500	14
153	20250204	160700	65180040	12500	12500	12500	12500	0
154	20250204	160600	65180040	12500	12500	12500	12500	0
155	20250204	160500	65180040	12500	12500	12500	12500	0
156	20250204	160400	65180040	12500	12500	12500	12500	0
157	20250204	160300	65180040	12500	12500	12500	12500	0
158	20250204	160200	65180040	12500	12500	12500	12500	0
159	20250204	160100	65180040	12500	12500	12500	12500	0
160	20250204	160000	65180040	12500	12500	12500	12500	0
161	20250204	155900	65180040	12500	12500	12500	12500	0
162	20250204	155800	65180040	12500	12500	12500	12500	0
163	20250204	155700	65180040	12500	12500	12500	12500	0
164	20250204	155600	65180040	12500	12500	12500	12500	0
165	20250204	155500	65180040	12500	12500	12500	12500	0
166	20250204	155400	65180040	12500	12500	12500	12500	0
167	20250204	155300	65180040	12500	12500	12500	12500	0
168	20250204	155200	65180040	12500	12500	12500	12500	0
169	20250204	155100	65180040	12500	12500	12500	12500	0
170	20250204	155000	65180040	12500	12500	12500	12500	0
171	20250204	154900	65180040	12500	12500	12500	12500	0
172	20250204	154800	65180040	12500	12500	12500	12500	0
173	20250204	154700	65180040	12500	12500	12500	12500	0
174	20250204	154600	65180040	12500	12500	12500	12500	0
175	20250204	154500	65180040	12500	12500	12500	12500	0
176	20250204	154400	65180040	12500	12500	12500	12500	0
177	20250204	154300	65180040	12500	12500	12500	12500	0
178	20250204	154200	65180040	12500	12500	12500	12500	0
179	20250204	154100	65180040	12500	12500	12500	12500	0
180	20250204	154000	65180040	12500	12500	12500	12500	0
181	20250204	153900	65180040	12500	12500	12500	12500	0
182	20250204	153800	65180040	12500	12500	12500	12500	14
183	20250204	153700	65180040	12500	12500	12500	12500	0
184	20250204	153600	65180040	12500	12500	12500	12500	0
185	20250204	153500	65180040	12500	12500	12500	12500	0
186	20250204	153400	65180040	12500	12500	12500	12500	0
187	20250204	153300	65180040	12500	12500	12500	12500	0
188	20250204	153200	65180040	12500	12500	12500	12500	0
189	20250204	153100	65180040	12500	12500	12500	12500	0
190	20250204	153000	65180040	12500	12500	12500	12500	14
191	20250204	152900	65005040	12420	12420	12420	12420	0
192	20250204	152800	65005040	12420	12420	12420	12420	0
193	20250204	152700	65005040	12420	12420	12420	12420	0
194	20250204	152600	65005040	12420	12420	12420	12420	0
195	20250204	152500	65005040	12420	12420	12420	12420	0
196	20250204	152400	65005040	12420	12420	12420	12420	0
197	20250204	152300	65005040	12420	12420	12420	12420	0
198	20250204	152200	65005040	12420	12420	12420	12420	0
199	20250204	152100	65005040	12420	12420	12420	12420	0
200	20250204	152000	65005040	12420	12420	12420	12420	0
201	20250204	151900	65005040	12420	12420	12420	12420	11
202	20250204	151800	64868420	12500	12500	12500	12500	0
203	20250204	151700	64868420	12500	12500	12500	12500	0
204	20250204	151600	64868420	12500	12500	12500	12500	0
205	20250204	151500	64868420	12500	12500	12500	12500	0
206	20250204	151400	64868420	12500	12500	12500	12500	0
207	20250204	151300	64868420	12500	12500	12500	12500	12
208	20250204	151200	64718420	12420	12420	12420	12420	0
209	20250204	151100	64718420	12420	12420	12420	12420	0
210	20250204	151000	64718420	12420	12420	12420	12420	0
211	20250204	150900	64718420	12420	12420	12420	12420	0
212	20250204	150800	64718420	12420	12420	12420	12420	0
213	20250204	150700	64718420	12420	12420	12420	12420	0
214	20250204	150600	64718420	12420	12420	12420	12420	0
215	20250204	150500	64718420	12420	12420	12420	12420	0
216	20250204	150400	64718420	12420	12420	12420	12420	0
217	20250204	150300	64718420	12420	12420	12420	12420	0
218	20250204	150200	64718420	12420	12420	12420	12420	0
219	20250204	150100	64718420	12420	12420	12420	12420	0
220	20250204	150000	64718420	12420	12480	12480	12420	495
221	20250204	145900	58543160	12480	12480	12480	12480	34
222	20250204	145800	58118840	12480	12480	12480	12480	16
223	20250204	145700	57919160	12480	12480	12480	12480	9
224	20250204	145600	57806840	12460	12460	12460	12460	2
225	20250204	145500	57781920	12440	12440	12440	12440	0
226	20250204	145400	57781920	12440	12440	12440	12440	1
227	20250204	145300	57769480	12420	12420	12420	12420	0
228	20250204	145200	57769480	12420	12450	12470	12420	10
229	20250204	145100	57644900	12470	12460	12470	12460	10
230	20250204	145000	57520210	12470	12490	12490	12470	47
231	20250204	144900	56933690	12480	12480	12480	12480	9
232	20250204	144800	56821370	12470	12470	12470	12470	5
233	20250204	144700	56759020	12460	12460	12460	12460	2
234	20250204	144600	56734100	12460	12460	12460	12460	8
235	20250204	144500	56634420	12450	12450	12450	12450	0
236	20250204	144400	56634420	12450	12460	12460	12450	2
237	20250204	144300	56609510	12460	12500	12500	12460	463
238	20250204	144200	50823280	12480	12480	12480	12480	0
239	20250204	144100	50823280	12480	12460	12480	12460	79
240	20250204	144000	49837380	12460	12490	12500	12450	529
241	20250204	143900	43226130	12490	12490	12490	12490	18
242	20250204	143800	43001310	12490	12490	12490	12490	18
243	20250204	143700	42776490	12490	12490	12490	12490	19
244	20250204	143600	42539180	12490	12480	12490	12480	8
245	20250204	143500	42439330	12470	12470	12470	12470	9
246	20250204	143400	42327100	12470	12470	12470	12470	5
247	20250204	143300	42264750	12460	12460	12460	12460	0
248	20250204	143200	42264750	12460	12460	12460	12460	12
249	20250204	143100	42115230	12460	12460	12460	12460	1
250	20250204	143000	42102770	12460	12460	12460	12460	9
251	20250204	142900	41990630	12460	12460	12460	12460	9
252	20250204	142800	41878490	12460	12460	12460	12460	8
253	20250204	142700	41778810	12460	12450	12460	12440	114
254	20250204	142600	40360440	12460	12460	12460	12460	9
255	20250204	142500	40248300	12460	12460	12460	12460	8
256	20250204	142400	40148620	12460	12460	12460	12460	9
257	20250204	142300	40036480	12460	12460	12460	12460	43
258	20250204	142200	39500700	12460	12460	12460	12460	17
259	20250204	142100	39288880	12460	12450	12460	12450	9
260	20250204	142000	39176750	12430	12430	12430	12430	0
261	20250204	141900	39176750	12430	12430	12430	12430	0
262	20250204	141800	39176750	12430	12430	12430	12430	0
263	20250204	141700	39176750	12430	12490	12490	12430	220
264	20250204	141600	36435310	12490	12490	12490	12490	8
265	20250204	141500	36335390	12490	12490	12490	12490	10
266	20250204	141400	36210490	12490	12470	12500	12470	18
267	20250204	141300	35985670	12500	12470	12500	12470	10
268	20250204	141200	35860790	12490	12470	12490	12470	10
269	20250204	141100	35735920	12490	12470	12490	12470	9
270	20250204	141000	35623540	12490	12470	12490	12470	10
271	20250204	140900	35498820	12490	12470	12490	12470	10
272	20250204	140800	35373950	12490	12470	12500	12470	9
273	20250204	140700	35261510	12500	12490	12500	12470	11
274	20250204	140600	35124140	12490	12470	12490	12470	18
275	20250204	140500	34899380	12490	12470	12500	12470	10
276	20250204	140400	34774440	12500	12490	12500	12490	11
277	20250204	140300	34637040	12490	12470	12490	12470	7
278	20250204	140200	34549640	12490	12470	12490	12470	10
279	20250204	140100	34424770	12490	12470	12500	12470	10
280	20250204	140000	34299830	12500	12490	12500	12470	20
281	20250204	135900	34049980	12490	12490	12490	12490	26
282	20250204	135800	33725240	12490	12490	12490	12490	16
283	20250204	135700	33525400	12490	12490	12490	12490	15
284	20250204	135600	33338050	12480	12480	12480	12480	0
285	20250204	135500	33338050	12480	12480	12480	12480	0
286	20250204	135400	33338050	12480	12470	12480	12470	2
287	20250204	135300	33313100	12480	12460	12480	12460	10
288	20250204	135200	33188330	12480	12480	12480	12460	23
289	20250204	135100	32901320	12440	12450	12480	12440	79
290	20250204	135000	31918340	12490	12490	12490	12490	19
291	20250204	134900	31681030	12490	12490	12490	12490	20
292	20250204	134800	31431230	12490	12490	12490	12490	5
293	20250204	134700	31368780	12490	12480	12490	12480	2
294	20250204	134600	31343810	12490	12490	12490	12470	171
295	20250204	134500	29211240	12490	12490	12490	12490	9
296	20250204	134400	29098830	12490	12490	12490	12490	42
297	20250204	134300	28574250	12500	12490	12500	12490	19
298	20250204	134200	28336930	12480	12480	12480	12480	0
299	20250204	134100	28336930	12480	12480	12480	12480	1
300	20250204	134000	28324450	12470	12460	12470	12460	2
301	20250204	133900	28299520	12470	12450	12470	12450	19
302	20250204	133800	28062950	12450	12450	12450	12450	7
303	20250204	133700	27975800	12440	12440	12440	12440	0
304	20250204	133600	27975800	12440	12440	12440	12440	1
305	20250204	133500	27963360	12440	12430	12440	12430	10
306	20250204	133400	27838970	12440	12430	12440	12430	10
307	20250204	133300	27714580	12440	12430	12440	12430	9
308	20250204	133200	27602630	12440	12430	12440	12430	10
309	20250204	133100	27478240	12440	12430	12440	12430	10
310	20250204	133000	27353850	12450	12420	12450	12420	20
311	20250204	132900	27105250	12400	12400	12400	12400	22
312	20250204	132800	26832450	12390	12390	12390	12390	0
313	20250204	132700	26832450	12390	12390	12390	12390	0
314	20250204	132600	26832450	12390	12390	12390	12390	0
315	20250204	132500	26832450	12390	12390	12390	12390	0
316	20250204	132400	26832450	12390	12390	12390	12390	0
317	20250204	132300	26832450	12390	12390	12390	12390	0
318	20250204	132200	26832450	12390	12390	12390	12390	0
319	20250204	132100	26832450	12390	12390	12390	12390	0
320	20250204	132000	26832450	12390	12390	12390	12390	1
321	20250204	131900	26820060	12390	12390	12390	12390	0
322	20250204	131800	26820060	12390	12390	12390	12390	0
323	20250204	131700	26820060	12390	12390	12390	12390	0
324	20250204	131600	26820060	12390	12400	12400	12390	592
325	20250204	131500	19481040	12400	12400	12400	12400	0
326	20250204	131400	19481040	12400	12400	12400	12400	0
327	20250204	131300	19481040	12400	12400	12400	12400	0
328	20250204	131200	19481040	12400	12400	12400	12400	0
329	20250204	131100	19481040	12400	12410	12410	12400	598
330	20250204	131000	12065750	12420	12420	12420	12420	0
331	20250204	130900	12065750	12420	12420	12420	12420	0
332	20250204	130800	12065750	12420	12420	12420	12420	0
333	20250204	130700	12065750	12420	12420	12420	12420	0
334	20250204	130600	12065750	12420	12420	12420	12420	0
335	20250204	130500	12065750	12420	12420	12420	12420	0
336	20250204	130400	12065750	12420	12420	12420	12420	0
337	20250204	130300	12065750	12420	12420	12420	12420	0
338	20250204	130200	12065750	12420	12420	12420	12420	0
339	20250204	130100	12065750	12420	12420	12420	12420	0
340	20250204	130000	12065750	12420	12420	12420	12420	0
341	20250204	125900	12065750	12420	12420	12420	12420	0
342	20250204	125800	12065750	12420	12420	12420	12420	0
343	20250204	125700	12065750	12420	12420	12420	12420	0
344	20250204	125600	12065750	12420	12420	12420	12420	0
345	20250204	125500	12065750	12420	12420	12420	12420	0
346	20250204	125400	12065750	12420	12420	12420	12420	0
347	20250204	125300	12065750	12420	12420	12420	12420	0
348	20250204	125200	12065750	12420	12420	12420	12420	0
349	20250204	125100	12065750	12420	12420	12420	12420	0
350	20250204	125000	12065750	12420	12420	12420	12420	0
351	20250204	124900	12065750	12420	12420	12420	12420	0
352	20250204	124800	12065750	12420	12420	12420	12420	0
353	20250204	124700	12065750	12420	12420	12420	12420	0
354	20250204	124600	12065750	12420	12420	12420	12420	0
355	20250204	124500	12065750	12420	12420	12420	12420	0
356	20250204	124400	12065750	12420	12420	12420	12420	0
357	20250204	124300	12065750	12420	12420	12420	12420	0
358	20250204	124200	12065750	12420	12420	12420	12420	200
359	20250204	124100	9581750	12420	12420	12420	12420	0
360	20250204	124000	9581750	12420	12420	12420	12420	0
361	20250204	123900	9581750	12420	12420	12420	12420	0
362	20250204	123800	9581750	12420	12420	12420	12420	0
363	20250204	123700	9581750	12420	12420	12420	12420	0
364	20250204	123600	9581750	12420	12420	12420	12420	0
365	20250204	123500	9581750	12420	12420	12420	12420	0
366	20250204	123400	9581750	12420	12420	12420	12420	0
367	20250204	123300	9581750	12420	12420	12420	12420	0
368	20250204	123200	9581750	12420	12420	12420	12420	0
369	20250204	123100	9581750	12420	12420	12420	12420	0
370	20250204	123000	9581750	12420	12420	12420	12420	0
371	20250204	122900	9581750	12420	12420	12420	12420	4
372	20250204	122800	9532070	12420	12420	12420	12420	0
373	20250204	122700	9532070	12420	12420	12420	12420	0
374	20250204	122600	9532070	12420	12420	12420	12420	0
375	20250204	122500	9532070	12420	12420	12420	12420	0
376	20250204	122400	9532070	12420	12420	12420	12420	0
377	20250204	122300	9532070	12420	12420	12420	12420	0
378	20250204	122200	9532070	12420	12420	12420	12420	0
379	20250204	122100	9532070	12420	12420	12420	12420	0
380	20250204	122000	9532070	12420	12420	12420	12420	0
381	20250204	121900	9532070	12420	12420	12420	12420	0
382	20250204	121800	9532070	12420	12420	12420	12420	0
383	20250204	121700	9532070	12420	12420	12420	12420	0
384	20250204	121600	9532070	12420	12420	12420	12420	0
385	20250204	121500	9532070	12420	12420	12420	12420	0
386	20250204	121400	9532070	12420	12420	12420	12420	0
387	20250204	121300	9532070	12420	12420	12420	12420	0
388	20250204	121200	9532070	12420	12420	12420	12420	0
389	20250204	121100	9532070	12420	12420	12420	12420	0
390	20250204	121000	9532070	12420	12420	12420	12420	0
391	20250204	120900	9532070	12420	12420	12420	12420	0
392	20250204	120800	9532070	12420	12420	12420	12420	0
393	20250204	120700	9532070	12420	12420	12420	12420	0
394	20250204	120600	9532070	12420	12420	12420	12420	0
395	20250204	120500	9532070	12420	12420	12420	12420	0
396	20250204	120400	9532070	12420	12420	12420	12420	0
397	20250204	120300	9532070	12420	12420	12420	12420	0
398	20250204	120200	9532070	12420	12420	12420	12420	0
399	20250204	120100	9532070	12420	12420	12420	12420	0
400	20250204	120000	9532070	12420	12420	12420	12420	0
401	20250204	115900	9532070	12420	12420	12420	12420	0
402	20250204	115800	9532070	12420	12420	12420	12420	0
403	20250204	115700	9532070	12420	12420	12420	12420	0
404	20250204	115600	9532070	12420	12420	12420	12420	0
405	20250204	115500	9532070	12420	12420	12420	12420	0
406	20250204	115400	9532070	12420	12420	12420	12420	0
407	20250204	115300	9532070	12420	12420	12420	12420	0
408	20250204	115200	9532070	12420	12420	12420	12420	0
409	20250204	115100	9532070	12420	12420	12420	12420	0
410	20250204	115000	9532070	12420	12420	12420	12420	0
411	20250204	114900	9532070	12420	12420	12420	12420	0
412	20250204	114800	9532070	12420	12420	12420	12420	0
413	20250204	114700	9532070	12420	12420	12420	12420	0
414	20250204	114600	9532070	12420	12420	12420	12420	0
415	20250204	114500	9532070	12420	12420	12420	12420	0
416	20250204	114400	9532070	12420	12420	12420	12420	0
417	20250204	114300	9532070	12420	12420	12420	12420	0
418	20250204	114200	9532070	12420	12420	12420	12420	0
419	20250204	114100	9532070	12420	12420	12420	12420	0
420	20250204	114000	9532070	12420	12420	12420	12420	0
421	20250204	113900	9532070	12420	12420	12420	12420	0
422	20250204	113800	9532070	12420	12420	12420	12420	0
423	20250204	113700	9532070	12420	12420	12420	12420	0
424	20250204	113600	9532070	12420	12420	12420	12420	0
425	20250204	113500	9532070	12420	12420	12420	12420	0
426	20250204	113400	9532070	12420	12420	12420	12420	0
427	20250204	113300	9532070	12420	12420	12420	12420	0
428	20250204	113200	9532070	12420	12420	12420	12420	0
429	20250204	113100	9532070	12420	12420	12420	12420	0
430	20250204	113000	9532070	12420	12420	12420	12420	0
431	20250204	112900	9532070	12420	12420	12420	12420	0
432	20250204	112800	9532070	12420	12420	12420	12420	0
433	20250204	112700	9532070	12420	12420	12420	12420	0
434	20250204	112600	9532070	12420	12420	12420	12420	0
435	20250204	112500	9532070	12420	12420	12420	12420	0
436	20250204	112400	9532070	12420	12420	12420	12420	0
437	20250204	112300	9532070	12420	12420	12420	12420	0
438	20250204	112200	9532070	12420	12420	12420	12420	0
439	20250204	112100	9532070	12420	12420	12420	12420	0
440	20250204	112000	9532070	12420	12420	12420	12420	0
441	20250204	111900	9532070	12420	12420	12420	12420	0
442	20250204	111800	9532070	12420	12420	12420	12420	0
443	20250204	111700	9532070	12420	12420	12420	12420	0
444	20250204	111600	9532070	12420	12420	12420	12420	0
445	20250204	111500	9532070	12420	12420	12420	12420	0
446	20250204	111400	9532070	12420	12420	12420	12420	0
447	20250204	111300	9532070	12420	12420	12420	12420	0
448	20250204	111200	9532070	12420	12420	12420	12420	0
449	20250204	111100	9532070	12420	12420	12420	12420	0
450	20250204	111000	9532070	12420	12420	12420	12420	0
451	20250204	110900	9532070	12420	12420	12420	12420	0
452	20250204	110800	9532070	12420	12420	12420	12420	0
453	20250204	110700	9532070	12420	12420	12420	12420	0
454	20250204	110600	9532070	12420	12420	12420	12420	0
455	20250204	110500	9532070	12420	12420	12420	12420	0
456	20250204	110400	9532070	12420	12420	12420	12420	0
457	20250204	110300	9532070	12420	12420	12420	12420	0
458	20250204	110200	9532070	12420	12420	12420	12420	0
459	20250204	110100	9532070	12420	12420	12420	12420	0
460	20250204	110000	9532070	12420	12420	12420	12420	0
461	20250204	105900	9532070	12420	12420	12420	12420	0
462	20250204	105800	9532070	12420	12420	12420	12420	0
463	20250204	105700	9532070	12420	12420	12420	12420	0
464	20250204	105600	9532070	12420	12410	12420	12410	12
465	20250204	105500	9383050	12410	12410	12410	12410	10
466	20250204	105400	9258950	12410	12410	12410	12410	0
467	20250204	105300	9258950	12410	12410	12410	12410	0
468	20250204	105200	9258950	12410	12410	12410	12410	1
469	20250204	105100	9246540	12420	12420	12420	12420	0
470	20250204	105000	9246540	12420	12420	12420	12420	0
471	20250204	104900	9246540	12420	12420	12420	12420	0
472	20250204	104800	9246540	12420	12420	12420	12420	0
473	20250204	104700	9246540	12420	12420	12420	12420	0
474	20250204	104600	9246540	12420	12420	12420	12420	0
475	20250204	104500	9246540	12420	12420	12420	12420	0
476	20250204	104400	9246540	12420	12420	12420	12420	0
477	20250204	104300	9246540	12420	12410	12420	12410	41
478	20250204	104200	8737530	12410	12410	12410	12410	0
479	20250204	104100	8737530	12410	12410	12410	12410	0
480	20250204	104000	8737530	12410	12410	12410	12410	0
481	20250204	103900	8737530	12410	12410	12410	12410	0
482	20250204	103800	8737530	12410	12410	12410	12410	0
483	20250204	103700	8737530	12410	12410	12410	12410	0
484	20250204	103600	8737530	12410	12410	12410	12410	0
485	20250204	103500	8737530	12410	12410	12410	12410	0
486	20250204	103400	8737530	12410	12410	12410	12410	0
487	20250204	103300	8737530	12410	12410	12410	12410	2
488	20250204	103200	8712710	12400	12400	12400	12400	10
489	20250204	103100	8588710	12400	12400	12400	12400	0
490	20250204	103000	8588710	12400	12400	12400	12400	84
491	20250204	102900	7547110	12400	12400	12400	12400	0
492	20250204	102800	7547110	12400	12400	12400	12400	0
493	20250204	102700	7547110	12400	12400	12400	12400	0
494	20250204	102600	7547110	12400	12400	12400	12400	0
495	20250204	102500	7547110	12400	12400	12400	12400	0
496	20250204	102400	7547110	12400	12400	12400	12400	0
497	20250204	102300	7547110	12400	12400	12400	12400	0
498	20250204	102200	7547110	12400	12400	12400	12400	0
499	20250204	102100	7547110	12400	12400	12400	12390	232
500	20250204	102000	4670470	12400	12400	12400	12400	0
501	20250204	101900	4670470	12400	12400	12400	12400	0
502	20250204	101800	4670470	12400	12400	12400	12400	0
503	20250204	101700	4670470	12400	12400	12400	12400	0
504	20250204	101600	4670470	12400	12400	12400	12400	0
505	20250204	101500	4670470	12400	12400	12400	12400	10
506	20250204	101400	4546470	12430	12420	12440	12410	13
507	20250204	101300	4384990	12420	12410	12430	12410	5
508	20250204	101200	4322910	12420	12400	12440	12400	48
509	20250204	101100	3726660	12410	12410	12410	12410	0
510	20250204	101000	3726660	12410	12410	12410	12410	0
511	20250204	100900	3726660	12410	12410	12410	12410	0
512	20250204	100800	3726660	12410	12410	12410	12410	0
513	20250204	100700	3726660	12410	12410	12410	12410	0
514	20250204	100600	3726660	12410	12410	12410	12410	0
515	20250204	100500	3726660	12410	12410	12410	12410	0
516	20250204	100400	3726660	12410	12410	12410	12410	0
517	20250204	100300	3726660	12410	12410	12410	12410	0
518	20250204	100200	3726660	12410	12410	12410	12410	0
519	20250204	100100	3726660	12410	12410	12410	12410	0
520	20250204	100000	3726660	12410	12410	12410	12410	1
521	20250204	095900	3714250	12420	12420	12420	12420	0
522	20250204	095800	3714250	12420	12420	12420	12420	0
523	20250204	095700	3714250	12420	12420	12420	12420	0
524	20250204	095600	3714250	12420	12420	12420	12420	0
525	20250204	095500	3714250	12420	12420	12420	12420	1
526	20250204	095400	3701830	12420	12420	12420	12420	0
527	20250204	095300	3701830	12420	12420	12420	12420	0
528	20250204	095200	3701830	12420	12420	12420	12420	0
529	20250204	095100	3701830	12420	12420	12420	12420	0
530	20250204	095000	3701830	12420	12420	12420	12420	0
531	20250204	094900	3701830	12420	12420	12420	12420	1
532	20250204	094800	3689410	12420	12420	12420	12420	1
533	20250204	094700	3676990	12420	12420	12420	12420	0
534	20250204	094600	3676990	12420	12420	12420	12420	0
535	20250204	094500	3676990	12420	12420	12420	12420	1
536	20250204	094400	3664570	12420	12420	12420	12420	0
537	20250204	094300	3664570	12420	12420	12420	12420	0
538	20250204	094200	3664570	12420	12420	12420	12420	0
539	20250204	094100	3664570	12420	12420	12420	12420	0
540	20250204	094000	3664570	12420	12420	12420	12420	1
541	20250204	093900	3652150	12420	12420	12420	12420	1
542	20250204	093800	3639730	12420	12410	12420	12410	2
543	20250204	093700	3614900	12410	12410	12410	12410	0
544	20250204	093600	3614900	12410	12410	12410	12410	0
545	20250204	093500	3614900	12410	12410	12410	12410	0
546	20250204	093400	3614900	12410	12410	12410	12410	4
547	20250204	093300	3565260	12410	12410	12410	12410	0
548	20250204	093200	3565260	12410	12410	12410	12410	0
549	20250204	093100	3565260	12410	12410	12410	12410	0
550	20250204	093000	3565260	12410	12400	12410	12400	2
551	20250204	092900	3540450	12390	12390	12390	12390	0
552	20250204	092800	3540450	12390	12390	12390	12390	11
553	20250204	092700	3404160	12390	12390	12390	12390	0
554	20250204	092600	3404160	12390	12390	12390	12390	0
555	20250204	092500	3404160	12390	12390	12390	12390	0
556	20250204	092400	3404160	12390	12390	12390	12390	0
557	20250204	092300	3404160	12390	12380	12390	12380	2
558	20250204	092200	3379390	12380	12380	12380	12380	0
559	20250204	092100	3379390	12380	12380	12380	12380	0
560	20250204	092000	3379390	12380	12380	12380	12380	0
561	20250204	091900	3379390	12380	12410	12410	12370	108
562	20250204	091800	2043250	12410	12410	12410	12410	0
563	20250204	091700	2043250	12410	12410	12410	12410	0
564	20250204	091600	2043250	12410	12410	12410	12410	0
565	20250204	091500	2043250	12410	12410	12410	12410	0
566	20250204	091400	2043250	12410	12410	12410	12410	0
567	20250204	091300	2043250	12410	12410	12410	12410	1
568	20250204	091200	2030840	12410	12400	12410	12400	3
569	20250204	091100	1993620	12400	12400	12400	12400	0
570	20250204	091000	1993620	12400	12400	12400	12400	0
571	20250204	090900	1993620	12400	12380	12400	12380	4
572	20250204	090800	1944080	12380	12380	12380	12380	1
573	20250204	090700	1931700	12370	12370	12370	12370	0
574	20250204	090600	1931700	12370	12370	12370	12370	0
575	20250204	090500	1931700	12370	12370	12370	12370	0
576	20250204	090400	1931700	12370	12370	12370	12370	0
577	20250204	090300	1931700	12370	12370	12370	12370	0
578	20250204	090200	1931700	12370	12370	12370	12370	0
579	20250204	090100	1931700	12370	12370	12370	12370	0
580	20250204	090000	1931700	12370	12420	12420	12370	156