KissMeData/096240/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200300	234012710	13990	13990	13990	13990	1345
3	20250204	200200	234012710	13990	13990	13990	13990	0
4	20250204	200100	234012710	13990	13990	13990	13990	0
5	20250204	200000	234012710	13990	13990	13990	13990	0
6	20250204	195900	234012710	13990	13990	13990	13990	0
7	20250204	195800	234012710	13990	13990	13990	13990	0
8	20250204	195700	234012710	13990	13990	13990	13990	0
9	20250204	195600	234012710	13990	13990	13990	13990	0
10	20250204	195500	234012710	13990	13990	13990	13990	0
11	20250204	195400	234012710	13990	13990	13990	13990	0
12	20250204	195300	234012710	13990	13990	13990	13990	0
13	20250204	195200	234012710	13990	13990	13990	13990	0
14	20250204	195100	234012710	13990	13990	13990	13990	0
15	20250204	195000	234012710	13990	13990	13990	13990	0
16	20250204	194900	234012710	13990	13990	13990	13990	0
17	20250204	194800	234012710	13990	13990	13990	13990	0
18	20250204	194700	234012710	13990	13990	13990	13990	0
19	20250204	194600	234012710	13990	13990	13990	13990	0
20	20250204	194500	234012710	13990	13990	13990	13990	0
21	20250204	194400	234012710	13990	13990	13990	13990	0
22	20250204	194300	234012710	13990	13990	13990	13990	0
23	20250204	194200	234012710	13990	13990	13990	13990	0
24	20250204	194100	234012710	13990	13990	13990	13990	0
25	20250204	194000	234012710	13990	13990	13990	13990	0
26	20250204	193900	234012710	13990	13990	13990	13990	0
27	20250204	193800	234012710	13990	13990	13990	13990	0
28	20250204	193700	234012710	13990	13990	13990	13990	0
29	20250204	193600	234012710	13990	13990	13990	13990	0
30	20250204	193500	234012710	13990	13990	13990	13990	0
31	20250204	193400	234012710	13990	13990	13990	13990	0
32	20250204	193300	234012710	13990	13990	13990	13990	1345
33	20250204	193200	234012710	13990	13990	13990	13990	0
34	20250204	193100	234012710	13990	13990	13990	13990	0
35	20250204	193000	234012710	13990	13990	13990	13990	0
36	20250204	192900	234012710	13990	13990	13990	13990	0
37	20250204	192800	234012710	13990	13990	13990	13990	0
38	20250204	192700	234012710	13990	13990	13990	13990	0
39	20250204	192600	234012710	13990	13990	13990	13990	0
40	20250204	192500	234012710	13990	13990	13990	13990	0
41	20250204	192400	234012710	13990	13990	13990	13990	0
42	20250204	192300	234012710	13990	13990	13990	13990	0
43	20250204	192200	234012710	13990	13990	13990	13990	0
44	20250204	192100	234012710	13990	13990	13990	13990	0
45	20250204	192000	234012710	13990	13990	13990	13990	0
46	20250204	191900	234012710	13990	13990	13990	13990	0
47	20250204	191800	234012710	13990	13990	13990	13990	0
48	20250204	191700	234012710	13990	13990	13990	13990	0
49	20250204	191600	234012710	13990	13990	13990	13990	0
50	20250204	191500	234012710	13990	13990	13990	13990	0
51	20250204	191400	234012710	13990	13990	13990	13990	0
52	20250204	191300	234012710	13990	13990	13990	13990	0
53	20250204	191200	234012710	13990	13990	13990	13990	0
54	20250204	191100	234012710	13990	13990	13990	13990	0
55	20250204	191000	234012710	13990	13990	13990	13990	0
56	20250204	190900	234012710	13990	13990	13990	13990	0
57	20250204	190800	234012710	13990	13990	13990	13990	0
58	20250204	190700	234012710	13990	13990	13990	13990	0
59	20250204	190600	234012710	13990	13990	13990	13990	0
60	20250204	190500	234012710	13990	13990	13990	13990	0
61	20250204	190400	234012710	13990	13990	13990	13990	0
62	20250204	190300	234012710	13990	13990	13990	13990	1345
63	20250204	190200	234012710	13990	13990	13990	13990	0
64	20250204	190100	234012710	13990	13990	13990	13990	0
65	20250204	190000	234012710	13990	13990	13990	13990	0
66	20250204	185900	234012710	13990	13990	13990	13990	0
67	20250204	185800	234012710	13990	13990	13990	13990	0
68	20250204	185700	234012710	13990	13990	13990	13990	0
69	20250204	185600	234012710	13990	13990	13990	13990	0
70	20250204	185500	234012710	13990	13990	13990	13990	0
71	20250204	185400	234012710	13990	13990	13990	13990	0
72	20250204	185300	234012710	13990	13990	13990	13990	0
73	20250204	185200	234012710	13990	13990	13990	13990	0
74	20250204	185100	234012710	13990	13990	13990	13990	0
75	20250204	185000	234012710	13990	13990	13990	13990	0
76	20250204	184900	234012710	13990	13990	13990	13990	0
77	20250204	184800	234012710	13990	13990	13990	13990	0
78	20250204	184700	234012710	13990	13990	13990	13990	0
79	20250204	184600	234012710	13990	13990	13990	13990	0
80	20250204	184500	234012710	13990	13990	13990	13990	0
81	20250204	184400	234012710	13990	13990	13990	13990	0
82	20250204	184300	234012710	13990	13990	13990	13990	0
83	20250204	184200	234012710	13990	13990	13990	13990	0
84	20250204	184100	234012710	13990	13990	13990	13990	0
85	20250204	184000	234012710	13990	13990	13990	13990	0
86	20250204	183900	234012710	13990	13990	13990	13990	0
87	20250204	183800	234012710	13990	13990	13990	13990	0
88	20250204	183700	234012710	13990	13990	13990	13990	0
89	20250204	183600	234012710	13990	13990	13990	13990	0
90	20250204	183500	234012710	13990	13990	13990	13990	0
91	20250204	183400	234012710	13990	13990	13990	13990	0
92	20250204	183300	234012710	13990	13990	13990	13990	1345
93	20250204	183200	234012710	13990	13990	13990	13990	0
94	20250204	183100	234012710	13990	13990	13990	13990	0
95	20250204	183000	234012710	13990	13990	13990	13990	0
96	20250204	182900	234012710	13990	13990	13990	13990	0
97	20250204	182800	234012710	13990	13990	13990	13990	0
98	20250204	182700	234012710	13990	13990	13990	13990	0
99	20250204	182600	234012710	13990	13990	13990	13990	0
100	20250204	182500	234012710	13990	13990	13990	13990	0
101	20250204	182400	234012710	13990	13990	13990	13990	0
102	20250204	182300	234012710	13990	13990	13990	13990	0
103	20250204	182200	234012710	13990	13990	13990	13990	0
104	20250204	182100	234012710	13990	13990	13990	13990	0
105	20250204	182000	234012710	13990	13990	13990	13990	0
106	20250204	181900	234012710	13990	13990	13990	13990	0
107	20250204	181800	234012710	13990	13990	13990	13990	0
108	20250204	181700	234012710	13990	13990	13990	13990	0
109	20250204	181600	234012710	13990	13990	13990	13990	0
110	20250204	181500	234012710	13990	13990	13990	13990	0
111	20250204	181400	234012710	13990	13990	13990	13990	0
112	20250204	181300	234012710	13990	13990	13990	13990	0
113	20250204	181200	234012710	13990	13990	13990	13990	0
114	20250204	181100	234012710	13990	13990	13990	13990	0
115	20250204	181000	234012710	13990	13990	13990	13990	0
116	20250204	180900	234012710	13990	13990	13990	13990	0
117	20250204	180800	234012710	13990	13990	13990	13990	0
118	20250204	180700	234012710	13990	13990	13990	13990	0
119	20250204	180600	234012710	13990	13990	13990	13990	0
120	20250204	180500	234012710	13990	13990	13990	13990	0
121	20250204	180400	234012710	13990	13990	13990	13990	0
122	20250204	180300	234012710	13990	13990	13990	13990	1345
123	20250204	180200	234012710	13990	13990	13990	13990	0
124	20250204	180100	234012710	13990	13990	13990	13990	0
125	20250204	180000	234012710	13990	13990	13990	13990	0
126	20250204	175900	234012710	13990	13990	13990	13990	0
127	20250204	175800	234012710	13990	13990	13990	13990	0
128	20250204	175700	234012710	13990	13990	13990	13990	0
129	20250204	175600	234012710	13990	13990	13990	13990	0
130	20250204	175500	234012710	13990	13990	13990	13990	0
131	20250204	175400	234012710	13990	13990	13990	13990	0
132	20250204	175300	234012710	13990	13990	13990	13990	0
133	20250204	175200	234012710	13990	13990	13990	13990	0
134	20250204	175100	234012710	13990	13990	13990	13990	0
135	20250204	175000	234012710	13990	13990	13990	13990	0
136	20250204	174900	234012710	13990	13990	13990	13990	0
137	20250204	174800	234012710	13990	13990	13990	13990	0
138	20250204	174700	234012710	13990	13990	13990	13990	0
139	20250204	174600	234012710	13990	13990	13990	13990	0
140	20250204	174500	234012710	13990	13990	13990	13990	0
141	20250204	174400	234012710	13990	13990	13990	13990	0
142	20250204	174300	234012710	13990	13990	13990	13990	0
143	20250204	174200	234012710	13990	13990	13990	13990	0
144	20250204	174100	234012710	13990	13990	13990	13990	0
145	20250204	174000	234012710	13990	13990	13990	13990	0
146	20250204	173900	234012710	13990	13990	13990	13990	0
147	20250204	173800	234012710	13990	13990	13990	13990	0
148	20250204	173700	234012710	13990	13990	13990	13990	0
149	20250204	173600	234012710	13990	13990	13990	13990	0
150	20250204	173500	234012710	13990	13990	13990	13990	0
151	20250204	173400	234012710	13990	13990	13990	13990	0
152	20250204	173300	234012710	13990	13990	13990	13990	1345
153	20250204	173200	234012710	13990	13990	13990	13990	0
154	20250204	173100	234012710	13990	13990	13990	13990	0
155	20250204	173000	234012710	13990	13990	13990	13990	0
156	20250204	172900	234012710	13990	13990	13990	13990	0
157	20250204	172800	234012710	13990	13990	13990	13990	0
158	20250204	172700	234012710	13990	13990	13990	13990	0
159	20250204	172600	234012710	13990	13990	13990	13990	0
160	20250204	172500	234012710	13990	13990	13990	13990	0
161	20250204	172400	234012710	13990	13990	13990	13990	0
162	20250204	172300	234012710	13990	13990	13990	13990	0
163	20250204	172200	234012710	13990	13990	13990	13990	0
164	20250204	172100	234012710	13990	13990	13990	13990	0
165	20250204	172000	234012710	13990	13990	13990	13990	0
166	20250204	171900	234012710	13990	13990	13990	13990	0
167	20250204	171800	234012710	13990	13990	13990	13990	0
168	20250204	171700	234012710	13990	13990	13990	13990	0
169	20250204	171600	234012710	13990	13990	13990	13990	0
170	20250204	171500	234012710	13990	13990	13990	13990	0
171	20250204	171400	234012710	13990	13990	13990	13990	0
172	20250204	171300	234012710	13990	13990	13990	13990	0
173	20250204	171200	234012710	13990	13990	13990	13990	0
174	20250204	171100	234012710	13990	13990	13990	13990	0
175	20250204	171000	234012710	13990	13990	13990	13990	0
176	20250204	170900	234012710	13990	13990	13990	13990	0
177	20250204	170800	234012710	13990	13990	13990	13990	0
178	20250204	170700	234012710	13990	13990	13990	13990	0
179	20250204	170600	234012710	13990	13990	13990	13990	0
180	20250204	170500	234012710	13990	13990	13990	13990	0
181	20250204	170400	234012710	13990	13990	13990	13990	0
182	20250204	170300	234012710	13990	13990	13990	13990	1345
183	20250204	170200	234012710	13990	13990	13990	13990	0
184	20250204	170100	234012710	13990	13990	13990	13990	0
185	20250204	170000	234012710	13990	13990	13990	13990	0
186	20250204	165900	234012710	13990	13990	13990	13990	0
187	20250204	165800	234012710	13990	13990	13990	13990	0
188	20250204	165700	234012710	13990	13990	13990	13990	0
189	20250204	165600	234012710	13990	13990	13990	13990	0
190	20250204	165500	234012710	13990	13990	13990	13990	0
191	20250204	165400	234012710	13990	13990	13990	13990	0
192	20250204	165300	234012710	13990	13990	13990	13990	0
193	20250204	165200	234012710	13990	13990	13990	13990	0
194	20250204	165100	234012710	13990	13990	13990	13990	0
195	20250204	165000	234012710	13990	13990	13990	13990	0
196	20250204	164900	234012710	13990	13990	13990	13990	0
197	20250204	164800	234012710	13990	13990	13990	13990	0
198	20250204	164700	234012710	13990	13990	13990	13990	0
199	20250204	164600	234012710	13990	13990	13990	13990	0
200	20250204	164500	234012710	13990	13990	13990	13990	0
201	20250204	164400	234012710	13990	13990	13990	13990	0
202	20250204	164300	234012710	13990	13990	13990	13990	0
203	20250204	164200	234012710	13990	13990	13990	13990	0
204	20250204	164100	234012710	13990	13990	13990	13990	0
205	20250204	164000	234012710	13990	13990	13990	13990	0
206	20250204	163900	234012710	13990	13990	13990	13990	0
207	20250204	163800	234012710	13990	13990	13990	13990	0
208	20250204	163700	234012710	13990	13990	13990	13990	0
209	20250204	163600	234012710	13990	13990	13990	13990	0
210	20250204	163500	234012710	13990	13990	13990	13990	0
211	20250204	163400	234012710	13990	13990	13990	13990	0
212	20250204	163300	234012710	13990	13990	13990	13990	1345
213	20250204	163200	234012710	13990	13990	13990	13990	0
214	20250204	163100	234012710	13990	13990	13990	13990	0
215	20250204	163000	234012710	13990	13990	13990	13990	0
216	20250204	162900	234012710	13990	13990	13990	13990	0
217	20250204	162800	234012710	13990	13990	13990	13990	0
218	20250204	162700	234012710	13990	13990	13990	13990	0
219	20250204	162600	234012710	13990	13990	13990	13990	0
220	20250204	162500	234012710	13990	13990	13990	13990	0
221	20250204	162400	234012710	13990	13990	13990	13990	0
222	20250204	162300	234012710	13990	13990	13990	13990	0
223	20250204	162200	234012710	13990	13990	13990	13990	0
224	20250204	162100	234012710	13990	13990	13990	13990	0
225	20250204	162000	234012710	13990	13990	13990	13990	0
226	20250204	161900	234012710	13990	13990	13990	13990	0
227	20250204	161800	234012710	13990	13990	13990	13990	0
228	20250204	161700	234012710	13990	13990	13990	13990	0
229	20250204	161600	234012710	13990	13990	13990	13990	0
230	20250204	161500	234012710	13990	13990	13990	13990	0
231	20250204	161400	234012710	13990	13990	13990	13990	0
232	20250204	161300	234012710	13990	13990	13990	13990	0
233	20250204	161200	234012710	13990	13990	13990	13990	0
234	20250204	161100	234012710	13990	13990	13990	13990	0
235	20250204	161000	234012710	13990	13990	13990	13990	0
236	20250204	160900	234012710	13990	13990	13990	13990	0
237	20250204	160800	234012710	13990	13990	13990	13990	0
238	20250204	160700	234012710	13990	13990	13990	13990	0
239	20250204	160600	234012710	13990	13990	13990	13990	0
240	20250204	160500	234012710	13990	13990	13990	13990	0
241	20250204	160400	234012710	13990	13990	13990	13990	0
242	20250204	160300	234012710	13990	13990	13990	13990	1345
243	20250204	160200	234012710	13990	13990	13990	13990	0
244	20250204	160100	234012710	13990	13990	13990	13990	0
245	20250204	160000	234012710	13990	13990	13990	13990	0
246	20250204	155900	234012710	13990	13990	13990	13990	0
247	20250204	155800	234012710	13990	13990	13990	13990	0
248	20250204	155700	234012710	13990	13990	13990	13990	0
249	20250204	155600	234012710	13990	13990	13990	13990	0
250	20250204	155500	234012710	13990	13990	13990	13990	0
251	20250204	155400	234012710	13990	13990	13990	13990	0
252	20250204	155300	234012710	13990	13990	13990	13990	0
253	20250204	155200	234012710	13990	13990	13990	13990	0
254	20250204	155100	234012710	13990	13990	13990	13990	0
255	20250204	155000	234012710	13990	13990	13990	13990	0
256	20250204	154900	234012710	13990	13990	13990	13990	0
257	20250204	154800	234012710	13990	13990	13990	13990	0
258	20250204	154700	234012710	13990	13990	13990	13990	0
259	20250204	154600	234012710	13990	13990	13990	13990	0
260	20250204	154500	234012710	13990	13990	13990	13990	0
261	20250204	154400	234012710	13990	13990	13990	13990	0
262	20250204	154300	234012710	13990	13990	13990	13990	0
263	20250204	154200	234012710	13990	13990	13990	13990	0
264	20250204	154100	234012710	13990	13990	13990	13990	0
265	20250204	154000	234012710	13990	13990	13990	13990	0
266	20250204	153900	234012710	13990	13990	13990	13990	0
267	20250204	153800	234012710	13990	13990	13990	13990	0
268	20250204	153700	234012710	13990	13990	13990	13990	0
269	20250204	153600	234012710	13990	13990	13990	13990	0
270	20250204	153500	234012710	13990	13990	13990	13990	0
271	20250204	153400	234012710	13990	13990	13990	13990	0
272	20250204	153300	234012710	13990	13990	13990	13990	1345
273	20250204	153200	234012710	13990	13990	13990	13990	0
274	20250204	153100	234012710	13990	13990	13990	13990	0
275	20250204	153000	234012710	13990	13990	13990	13990	1345
276	20250204	152900	215196160	14100	14100	14100	14100	0
277	20250204	152800	215196160	14100	14100	14100	14100	0
278	20250204	152700	215196160	14100	14100	14100	14100	0
279	20250204	152600	215196160	14100	14100	14100	14100	0
280	20250204	152500	215196160	14100	14100	14100	14100	0
281	20250204	152400	215196160	14100	14100	14100	14100	0
282	20250204	152300	215196160	14100	14100	14100	14100	0
283	20250204	152200	215196160	14100	14100	14100	14100	0
284	20250204	152100	215196160	14100	14100	14100	14100	0
285	20250204	152000	215196160	14100	14100	14100	14100	0
286	20250204	151900	215196160	14100	14010	14100	14010	19
287	20250204	151800	214929070	14100	14100	14100	14100	0
288	20250204	151700	214929070	14100	14100	14100	14100	1
289	20250204	151600	214914970	14090	14070	14090	14070	559
290	20250204	151500	207042060	14070	14000	14070	14000	145
291	20250204	151400	205001980	14060	14060	14060	14060	50
292	20250204	151300	204298980	14060	14050	14060	14050	264
293	20250204	151200	200588620	14000	14000	14000	14000	0
294	20250204	151100	200588620	14000	14000	14000	14000	37
295	20250204	151000	200070620	14040	14000	14040	14000	6
296	20250204	150900	199986500	14040	14040	14040	14040	0
297	20250204	150800	199986500	14040	14040	14040	14040	0
298	20250204	150700	199986500	14040	14040	14040	14040	0
299	20250204	150600	199986500	14040	14040	14040	14040	0
300	20250204	150500	199986500	14040	14040	14040	14040	0
301	20250204	150400	199986500	14040	14040	14040	14040	0
302	20250204	150300	199986500	14040	14040	14040	14040	0
303	20250204	150200	199986500	14040	14040	14040	14040	0
304	20250204	150100	199986500	14040	14040	14040	14040	0
305	20250204	150000	199986500	14040	14010	14040	14010	2
306	20250204	145900	199958450	14030	14030	14030	14030	0
307	20250204	145800	199958450	14030	14030	14030	14030	0
308	20250204	145700	199958450	14030	14030	14030	14030	1
309	20250204	145600	199944420	14010	14010	14040	14010	3
310	20250204	145500	199902360	14030	14030	14030	14030	0
311	20250204	145400	199902360	14030	14030	14030	14030	0
312	20250204	145300	199902360	14030	14030	14030	14030	0
313	20250204	145200	199902360	14030	14010	14030	14010	287
314	20250204	145100	195881190	14010	14010	14010	14010	0
315	20250204	145000	195881190	14010	14010	14010	14010	1
316	20250204	144900	195867180	14010	14010	14010	14010	0
317	20250204	144800	195867180	14010	14010	14010	14010	0
318	20250204	144700	195867180	14010	14010	14010	14010	0
319	20250204	144600	195867180	14010	14010	14010	14010	0
320	20250204	144500	195867180	14010	14010	14010	14010	0
321	20250204	144400	195867180	14010	14010	14010	14010	0
322	20250204	144300	195867180	14010	14010	14010	14010	0
323	20250204	144200	195867180	14010	14010	14010	14010	0
324	20250204	144100	195867180	14010	14010	14010	14010	0
325	20250204	144000	195867180	14010	14010	14010	14010	0
326	20250204	143900	195867180	14010	14010	14010	14010	2
327	20250204	143800	195839160	14020	14010	14020	14010	13
328	20250204	143700	195656920	14030	14030	14030	14030	0
329	20250204	143600	195656920	14030	14020	14030	14020	11
330	20250204	143500	195502690	13990	14010	14010	13990	100
331	20250204	143400	194102670	14030	14030	14030	14030	0
332	20250204	143300	194102670	14030	14010	14030	14010	15
333	20250204	143200	193892240	14010	14010	14010	14010	3
334	20250204	143100	193850210	14020	14020	14020	14020	0
335	20250204	143000	193850210	14020	14020	14020	14020	0
336	20250204	142900	193850210	14020	14020	14020	14020	0
337	20250204	142800	193850210	14020	14020	14020	14020	0
338	20250204	142700	193850210	14020	14020	14020	14020	0
339	20250204	142600	193850210	14020	14010	14020	14010	11
340	20250204	142500	193696090	14030	14030	14030	14030	0
341	20250204	142400	193696090	14030	14030	14030	14030	0
342	20250204	142300	193696090	14030	14030	14030	14030	0
343	20250204	142200	193696090	14030	14030	14030	14030	0
344	20250204	142100	193696090	14030	14030	14030	14030	0
345	20250204	142000	193696090	14030	14030	14030	14030	0
346	20250204	141900	193696090	14030	14030	14030	14030	0
347	20250204	141800	193696090	14030	14030	14030	14030	3
348	20250204	141700	193654000	14000	14000	14000	14000	0
349	20250204	141600	193654000	14000	14000	14000	14000	3
350	20250204	141500	193612000	14000	14000	14000	14000	0
351	20250204	141400	193612000	14000	14000	14000	14000	508
352	20250204	141300	186500000	14000	14000	14000	14000	0
353	20250204	141200	186500000	14000	14000	14000	14000	0
354	20250204	141100	186500000	14000	14000	14000	14000	0
355	20250204	141000	186500000	14000	14000	14000	14000	0
356	20250204	140900	186500000	14000	14000	14000	14000	0
357	20250204	140800	186500000	14000	14000	14000	14000	0
358	20250204	140700	186500000	14000	14000	14000	14000	0
359	20250204	140600	186500000	14000	14010	14010	14000	36
360	20250204	140500	185995650	14010	14010	14010	14010	0
361	20250204	140400	185995650	14010	14010	14010	14010	0
362	20250204	140300	185995650	14010	14010	14010	14010	0
363	20250204	140200	185995650	14010	14010	14010	14010	0
364	20250204	140100	185995650	14010	14010	14010	14010	0
365	20250204	140000	185995650	14010	14010	14010	14010	5
366	20250204	135900	185925600	14010	14010	14010	14010	0
367	20250204	135800	185925600	14010	14010	14010	14010	0
368	20250204	135700	185925600	14010	14010	14010	14010	0
369	20250204	135600	185925600	14010	14010	14010	14010	0
370	20250204	135500	185925600	14010	14010	14010	14010	0
371	20250204	135400	185925600	14010	14020	14020	14010	624
372	20250204	135300	177183150	14020	14020	14020	14020	0
373	20250204	135200	177183150	14020	14020	14020	14020	0
374	20250204	135100	177183150	14020	14020	14020	14020	0
375	20250204	135000	177183150	14020	14020	14020	14020	0
376	20250204	134900	177183150	14020	14020	14020	14020	0
377	20250204	134800	177183150	14020	14020	14020	14020	50
378	20250204	134700	176482150	14050	14050	14050	14050	0
379	20250204	134600	176482150	14050	14050	14050	14050	0
380	20250204	134500	176482150	14050	14050	14050	14050	1
381	20250204	134400	176468100	14020	14020	14020	14020	0
382	20250204	134300	176468100	14020	14040	14040	14020	100
383	20250204	134200	175065270	14040	14040	14040	14040	19
384	20250204	134100	174798510	14040	14040	14040	14040	0
385	20250204	134000	174798510	14040	14040	14040	14040	0
386	20250204	133900	174798510	14040	14040	14040	14040	0
387	20250204	133800	174798510	14040	14040	14040	14040	0
388	20250204	133700	174798510	14040	14040	14040	14040	0
389	20250204	133600	174798510	14040	14040	14040	14040	70
390	20250204	133500	173815710	14040	14040	14040	14040	0
391	20250204	133400	173815710	14040	14040	14040	14040	0
392	20250204	133300	173815710	14040	14040	14040	14040	0
393	20250204	133200	173815710	14040	14040	14040	14040	0
394	20250204	133100	173815710	14040	14040	14040	14040	0
395	20250204	133000	173815710	14040	14040	14040	14040	0
396	20250204	132900	173815710	14040	14040	14040	14040	0
397	20250204	132800	173815710	14040	14040	14040	14040	0
398	20250204	132700	173815710	14040	14040	14040	14040	0
399	20250204	132600	173815710	14040	14040	14040	14040	0
400	20250204	132500	173815710	14040	14040	14040	14040	0
401	20250204	132400	173815710	14040	14040	14040	14040	0
402	20250204	132300	173815710	14040	14040	14040	14040	11
403	20250204	132200	173661270	14040	14040	14040	14040	0
404	20250204	132100	173661270	14040	14040	14040	14040	0
405	20250204	132000	173661270	14040	14040	14040	14040	152
406	20250204	131900	171527190	14040	14040	14040	14040	0
407	20250204	131800	171527190	14040	14040	14040	14040	0
408	20250204	131700	171527190	14040	14040	14040	14040	0
409	20250204	131600	171527190	14040	14040	14040	14040	35
410	20250204	131500	171035790	14040	14040	14040	14040	10
411	20250204	131400	170895390	14040	14040	14040	14040	0
412	20250204	131300	170895390	14040	14040	14040	14040	0
413	20250204	131200	170895390	14040	14040	14040	14040	0
414	20250204	131100	170895390	14040	14040	14040	14040	0
415	20250204	131000	170895390	14040	14040	14040	14040	0
416	20250204	130900	170895390	14040	14040	14040	14040	0
417	20250204	130800	170895390	14040	14040	14040	14040	0
418	20250204	130700	170895390	14040	14040	14040	14040	0
419	20250204	130600	170895390	14040	14040	14040	14040	0
420	20250204	130500	170895390	14040	14040	14040	14040	0
421	20250204	130400	170895390	14040	14050	14050	14040	224
422	20250204	130300	167750220	14040	14040	14040	14040	0
423	20250204	130200	167750220	14040	14040	14040	14040	0
424	20250204	130100	167750220	14040	14040	14040	14040	1
425	20250204	130000	167736180	14050	14050	14050	14050	1
426	20250204	125900	167722130	14050	14050	14050	14050	0
427	20250204	125800	167722130	14050	14050	14050	14050	0
428	20250204	125700	167722130	14050	14050	14050	14050	0
429	20250204	125600	167722130	14050	14050	14050	14050	0
430	20250204	125500	167722130	14050	14050	14050	14050	0
431	20250204	125400	167722130	14050	14040	14050	14040	112
432	20250204	125300	166149530	14040	14040	14040	14040	0
433	20250204	125200	166149530	14040	14040	14040	14040	48
434	20250204	125100	165475610	14040	14040	14040	14040	27
435	20250204	125000	165096530	14040	14040	14040	14040	75
436	20250204	124900	164043530	14050	14050	14050	14050	1
437	20250204	124800	164029480	14050	14050	14050	14050	0
438	20250204	124700	164029480	14050	14050	14050	14050	1
439	20250204	124600	164015430	14060	14060	14060	14060	0
440	20250204	124500	164015430	14060	14060	14060	14060	2
441	20250204	124400	163987310	14060	14060	14060	14060	0
442	20250204	124300	163987310	14060	14060	14060	14060	0
443	20250204	124200	163987310	14060	14060	14060	14060	0
444	20250204	124100	163987310	14060	14070	14070	14060	8
445	20250204	124000	163874780	14080	14080	14080	14080	0
446	20250204	123900	163874780	14080	14080	14080	14080	0
447	20250204	123800	163874780	14080	14080	14080	14080	0
448	20250204	123700	163874780	14080	14080	14080	14080	0
449	20250204	123600	163874780	14080	14080	14080	14080	0
450	20250204	123500	163874780	14080	14080	14080	14080	0
451	20250204	123400	163874780	14080	14080	14080	14080	0
452	20250204	123300	163874780	14080	14080	14080	14080	0
453	20250204	123200	163874780	14080	14090	14090	14080	80
454	20250204	123100	162748080	14080	14080	14080	14080	0
455	20250204	123000	162748080	14080	14080	14080	14080	0
456	20250204	122900	162748080	14080	14080	14080	14080	202
457	20250204	122800	159903920	14080	14080	14080	14080	0
458	20250204	122700	159903920	14080	14080	14080	14080	0
459	20250204	122600	159903920	14080	14080	14080	14080	0
460	20250204	122500	159903920	14080	14080	14080	14080	0
461	20250204	122400	159903920	14080	14080	14080	14080	0
462	20250204	122300	159903920	14080	14080	14080	14080	0
463	20250204	122200	159903920	14080	14080	14080	14080	0
464	20250204	122100	159903920	14080	14080	14080	14080	1
465	20250204	122000	159889840	14060	14060	14060	14060	0
466	20250204	121900	159889840	14060	14060	14060	14060	100
467	20250204	121800	158483840	14030	14030	14030	14030	0
468	20250204	121700	158483840	14030	14060	14060	14030	2
469	20250204	121600	158455750	14040	14040	14040	14040	0
470	20250204	121500	158455750	14040	14040	14040	14040	0
471	20250204	121400	158455750	14040	14040	14040	14040	0
472	20250204	121300	158455750	14040	14040	14040	14040	0
473	20250204	121200	158455750	14040	14040	14040	14040	57
474	20250204	121100	157655470	14060	14060	14060	14060	0
475	20250204	121000	157655470	14060	14060	14060	14060	0
476	20250204	120900	157655470	14060	14060	14060	14060	0
477	20250204	120800	157655470	14060	14060	14060	14060	0
478	20250204	120700	157655470	14060	14060	14060	14060	0
479	20250204	120600	157655470	14060	14060	14060	14060	0
480	20250204	120500	157655470	14060	14060	14060	14060	3
481	20250204	120400	157613290	14060	14060	14060	14060	0
482	20250204	120300	157613290	14060	14060	14060	14060	0
483	20250204	120200	157613290	14060	14060	14060	14060	0
484	20250204	120100	157613290	14060	14060	14060	14060	269
485	20250204	120000	153831150	14060	14060	14060	14060	84
486	20250204	115900	152650110	14040	14040	14040	14040	300
487	20250204	115800	148438110	14040	14040	14040	14040	250
488	20250204	115700	144928110	14050	14050	14050	14050	1
489	20250204	115600	144914060	14050	14050	14050	14050	0
490	20250204	115500	144914060	14050	14050	14050	14050	0
491	20250204	115400	144914060	14050	14050	14050	14050	0
492	20250204	115300	144914060	14050	14050	14050	14050	0
493	20250204	115200	144914060	14050	14050	14050	14050	0
494	20250204	115100	144914060	14050	14050	14050	14050	0
495	20250204	115000	144914060	14050	14080	14080	14050	500
496	20250204	114900	137881520	14080	14080	14080	14080	20
497	20250204	114800	137599920	14080	14080	14080	14080	0
498	20250204	114700	137599920	14080	14080	14080	14080	0
499	20250204	114600	137599920	14080	14080	14080	14080	0
500	20250204	114500	137599920	14080	14080	14080	14080	0
501	20250204	114400	137599920	14080	14080	14080	14080	0
502	20250204	114300	137599920	14080	14080	14080	14080	0
503	20250204	114200	137599920	14080	14080	14080	14080	0
504	20250204	114100	137599920	14080	14080	14080	14080	0
505	20250204	114000	137599920	14080	14080	14080	14080	2
506	20250204	113900	137571760	14080	14080	14080	14080	0
507	20250204	113800	137571760	14080	14080	14080	14080	0
508	20250204	113700	137571760	14080	14080	14080	14080	0
509	20250204	113600	137571760	14080	14080	14080	14080	0
510	20250204	113500	137571760	14080	14080	14080	14080	0
511	20250204	113400	137571760	14080	14080	14080	14080	0
512	20250204	113300	137571760	14080	14080	14080	14080	0
513	20250204	113200	137571760	14080	14080	14080	14080	0
514	20250204	113100	137571760	14080	14080	14080	14080	0
515	20250204	113000	137571760	14080	14080	14080	14080	0
516	20250204	112900	137571760	14080	14080	14080	14080	0
517	20250204	112800	137571760	14080	14080	14080	14080	0
518	20250204	112700	137571760	14080	14080	14080	14080	0
519	20250204	112600	137571760	14080	14080	14080	14080	0
520	20250204	112500	137571760	14080	14080	14080	14080	14
521	20250204	112400	137374640	14080	14070	14080	14070	41
522	20250204	112300	136797700	14080	14080	14080	14080	6
523	20250204	112200	136713220	14080	14080	14080	14080	8
524	20250204	112100	136600580	14090	14100	14100	14090	107
525	20250204	112000	135092830	14110	14110	14110	14110	121
526	20250204	111900	133385520	14110	14110	14110	14110	0
527	20250204	111800	133385520	14110	14110	14110	14110	0
528	20250204	111700	133385520	14110	14120	14120	14110	2
529	20250204	111600	133357290	14140	14140	14140	14140	0
530	20250204	111500	133357290	14140	14140	14140	14140	0
531	20250204	111400	133357290	14140	14140	14140	14140	0
532	20250204	111300	133357290	14140	14140	14140	14140	0
533	20250204	111200	133357290	14140	14140	14140	14140	0
534	20250204	111100	133357290	14140	14140	14140	14140	0
535	20250204	111000	133357290	14140	14140	14140	14140	0
536	20250204	110900	133357290	14140	14140	14140	14140	0
537	20250204	110800	133357290	14140	14140	14140	14140	0
538	20250204	110700	133357290	14140	14140	14140	14140	1
539	20250204	110600	133343150	14130	14130	14130	14130	1
540	20250204	110500	133329020	14140	14130	14140	14130	302
541	20250204	110400	129060070	14130	14130	14130	14130	0
542	20250204	110300	129060070	14130	14130	14130	14130	12
543	20250204	110200	128890510	14130	14130	14130	14130	0
544	20250204	110100	128890510	14130	14130	14130	14130	0
545	20250204	110000	128890510	14130	14130	14130	14130	1
546	20250204	105900	128876380	14130	14130	14130	14130	2
547	20250204	105800	128848120	14130	14130	14130	14130	0
548	20250204	105700	128848120	14130	14130	14130	14130	182
549	20250204	105600	126276460	14120	14100	14120	14100	156
550	20250204	105500	124073770	14090	14090	14090	14090	145
551	20250204	105400	122030720	14090	14090	14090	14090	0
552	20250204	105300	122030720	14090	14070	14090	14070	121
553	20250204	105200	120328230	14080	14080	14080	14080	0
554	20250204	105100	120328230	14080	14080	14080	14080	0
555	20250204	105000	120328230	14080	14080	14080	14080	0
556	20250204	104900	120328230	14080	14120	14120	14080	151
557	20250204	104800	118202050	14130	14120	14130	14120	43
558	20250204	104700	117594660	14120	14120	14120	14120	4
559	20250204	104600	117538180	14120	14120	14120	14120	0
560	20250204	104500	117538180	14120	14120	14120	14120	52
561	20250204	104400	116803940	14110	14090	14110	14090	51
562	20250204	104300	116084750	14100	14090	14100	14090	12
563	20250204	104200	115915660	14100	14100	14100	14100	0
564	20250204	104100	115915660	14100	14060	14100	14060	1623
565	20250204	104000	93079670	14060	14060	14060	14040	165
566	20250204	103900	90762190	14060	14060	14060	14060	0
567	20250204	103800	90762190	14060	14060	14060	14060	1
568	20250204	103700	90748130	14060	14060	14060	14060	1
569	20250204	103600	90734070	14060	14060	14060	14060	38
570	20250204	103500	90199790	14060	14060	14060	14060	0
571	20250204	103400	90199790	14060	14060	14060	14050	106
572	20250204	103300	88710430	14050	14050	14050	14050	0
573	20250204	103200	88710430	14050	14050	14050	14050	1
574	20250204	103100	88696380	14050	14050	14050	14050	64
575	20250204	103000	87797180	14060	14050	14060	14050	39
576	20250204	102900	87249140	14050	14050	14050	14050	0
577	20250204	102800	87249140	14050	14050	14050	14050	0
578	20250204	102700	87249140	14050	14050	14050	14050	20
579	20250204	102600	86968140	14050	14050	14050	14050	1
580	20250204	102500	86954090	14060	14050	14060	14050	3
581	20250204	102400	86911930	14050	14050	14050	14050	24
582	20250204	102300	86574730	14050	14050	14050	14050	0
583	20250204	102200	86574730	14050	14050	14050	14050	0
584	20250204	102100	86574730	14050	14050	14050	14050	12
585	20250204	102000	86406130	14050	14050	14050	14050	6
586	20250204	101900	86321830	14050	14050	14050	14050	0
587	20250204	101800	86321830	14050	14050	14050	14050	12
588	20250204	101700	86153230	14050	14050	14050	14050	0
589	20250204	101600	86153230	14050	14050	14050	14050	0
590	20250204	101500	86153230	14050	14040	14050	14040	8
591	20250204	101400	86040900	14040	14040	14040	14040	0
592	20250204	101300	86040900	14040	14040	14040	14040	0
593	20250204	101200	86040900	14040	14040	14040	14040	0
594	20250204	101100	86040900	14040	14040	14040	14040	200
595	20250204	101000	83232900	14040	14040	14040	14040	1
596	20250204	100900	83218860	14040	14040	14040	14040	3
597	20250204	100800	83176740	14040	14040	14040	14040	9
598	20250204	100700	83050380	14050	14050	14050	14050	17
599	20250204	100600	82811530	14050	14050	14050	14050	2
600	20250204	100500	82783430	14050	14040	14050	14040	2
601	20250204	100400	82755340	14040	14040	14040	14040	0
602	20250204	100300	82755340	14040	14040	14040	14040	72
603	20250204	100200	81744460	14050	14050	14050	14050	219
604	20250204	100100	78667510	14050	14050	14050	14050	0
605	20250204	100000	78667510	14050	14050	14050	14050	1
606	20250204	095900	78653460	14050	14050	14050	14050	25
607	20250204	095800	78302210	14050	14050	14050	14050	10
608	20250204	095700	78161710	14050	14050	14050	14050	0
609	20250204	095600	78161710	14050	14050	14050	14050	1
610	20250204	095500	78147660	14050	14010	14050	14010	440
611	20250204	095400	71971360	14020	14010	14020	14010	285
612	20250204	095300	67978240	14010	13990	14010	13990	2
613	20250204	095200	67950240	14010	13990	14010	13990	783
614	20250204	095100	56993850	13990	13990	13990	13990	1
615	20250204	095000	56979860	13990	13990	13990	13990	0
616	20250204	094900	56979860	13990	13990	13990	13990	0
617	20250204	094800	56979860	13990	13990	13990	13990	1
618	20250204	094700	56965870	13990	13990	13990	13990	235
619	20250204	094600	53678220	13990	13990	13990	13990	7
620	20250204	094500	53580290	13990	13970	13990	13970	636
621	20250204	094400	44692830	13970	13970	13970	13970	4
622	20250204	094300	44636950	13970	13970	13970	13970	16
623	20250204	094200	44413430	13970	13970	13970	13970	0
624	20250204	094100	44413430	13970	13970	13970	13970	0
625	20250204	094000	44413430	13970	13970	13970	13970	0
626	20250204	093900	44413430	13970	13970	13970	13970	1
627	20250204	093800	44399460	13960	13960	13960	13960	10
628	20250204	093700	44259860	13960	13970	13970	13960	12
629	20250204	093600	44092320	13970	13950	13970	13950	176
630	20250204	093500	41637080	13950	13950	13950	13950	1
631	20250204	093400	41623130	13940	13940	13940	13940	30
632	20250204	093300	41204930	13940	13940	13940	13940	20
633	20250204	093200	40926130	13940	13940	13940	13940	0
634	20250204	093100	40926130	13940	13940	13940	13940	1
635	20250204	093000	40912190	13940	13940	13950	13940	4
636	20250204	092900	40856410	13950	13970	13970	13920	31
637	20250204	092800	40424080	13970	13970	13970	13970	3
638	20250204	092700	40382170	13970	13970	13970	13970	5
639	20250204	092600	40312320	13970	13970	13970	13970	4
640	20250204	092500	40256440	13970	13970	13970	13970	2
641	20250204	092400	40228500	13960	13940	13970	13940	27
642	20250204	092300	39852050	13940	13950	13960	13930	126
643	20250204	092200	38095130	13940	13940	13940	13940	0
644	20250204	092100	38095130	13940	13940	13940	13940	13
645	20250204	092000	37913910	13960	13950	13970	13950	141
646	20250204	091900	35944170	13940	13940	13940	13940	174
647	20250204	091800	33518610	13930	13930	13930	13930	1
648	20250204	091700	33504680	13910	13910	13910	13910	81
649	20250204	091600	32377970	13910	13910	13920	13900	31
650	20250204	091500	31946840	13920	13910	13930	13910	130
651	20250204	091400	30137930	13910	13930	13940	13910	64
652	20250204	091300	29246820	13920	13950	13950	13910	46
653	20250204	091200	28606090	13950	13950	13950	13950	5
654	20250204	091100	28536340	13950	13970	13970	13950	21
655	20250204	091000	28243110	13990	13990	13990	13990	0
656	20250204	090900	28243110	13990	13960	13990	13960	3
657	20250204	090800	28201170	13980	13990	14000	13980	845
658	20250204	090700	16381580	13990	14030	14030	13990	625
659	20250204	090600	7636760	14030	14030	14030	14030	1
660	20250204	090500	7622730	14010	14020	14020	14010	28
661	20250204	090400	7230400	14010	14020	14020	14010	10
662	20250204	090300	7090260	14020	13980	14020	13980	102
663	20250204	090200	5661940	13980	13920	13980	13920	130
664	20250204	090100	3848220	13920	13900	13920	13900	217
665	20250204	090000	831900	13880	13860	13880	13860	60