KissMeData/120030/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201300	72209200	97300	97300	97300	97300	17
3	20250204	201200	72209200	97300	97300	97300	97300	0
4	20250204	201100	72209200	97300	97300	97300	97300	0
5	20250204	201000	72209200	97300	97300	97300	97300	0
6	20250204	200900	72209200	97300	97300	97300	97300	0
7	20250204	200800	72209200	97300	97300	97300	97300	0
8	20250204	200700	72209200	97300	97300	97300	97300	0
9	20250204	200600	72209200	97300	97300	97300	97300	0
10	20250204	200500	72209200	97300	97300	97300	97300	0
11	20250204	200400	72209200	97300	97300	97300	97300	0
12	20250204	200300	72209200	97300	97300	97300	97300	0
13	20250204	200200	72209200	97300	97300	97300	97300	0
14	20250204	200100	72209200	97300	97300	97300	97300	0
15	20250204	200000	72209200	97300	97300	97300	97300	0
16	20250204	195900	72209200	97300	97300	97300	97300	0
17	20250204	195800	72209200	97300	97300	97300	97300	0
18	20250204	195700	72209200	97300	97300	97300	97300	0
19	20250204	195600	72209200	97300	97300	97300	97300	0
20	20250204	195500	72209200	97300	97300	97300	97300	0
21	20250204	195400	72209200	97300	97300	97300	97300	0
22	20250204	195300	72209200	97300	97300	97300	97300	0
23	20250204	195200	72209200	97300	97300	97300	97300	0
24	20250204	195100	72209200	97300	97300	97300	97300	0
25	20250204	195000	72209200	97300	97300	97300	97300	0
26	20250204	194900	72209200	97300	97300	97300	97300	0
27	20250204	194800	72209200	97300	97300	97300	97300	0
28	20250204	194700	72209200	97300	97300	97300	97300	0
29	20250204	194600	72209200	97300	97300	97300	97300	0
30	20250204	194500	72209200	97300	97300	97300	97300	0
31	20250204	194400	72209200	97300	97300	97300	97300	0
32	20250204	194300	72209200	97300	97300	97300	97300	17
33	20250204	194200	72209200	97300	97300	97300	97300	0
34	20250204	194100	72209200	97300	97300	97300	97300	0
35	20250204	194000	72209200	97300	97300	97300	97300	0
36	20250204	193900	72209200	97300	97300	97300	97300	0
37	20250204	193800	72209200	97300	97300	97300	97300	0
38	20250204	193700	72209200	97300	97300	97300	97300	0
39	20250204	193600	72209200	97300	97300	97300	97300	0
40	20250204	193500	72209200	97300	97300	97300	97300	0
41	20250204	193400	72209200	97300	97300	97300	97300	0
42	20250204	193300	72209200	97300	97300	97300	97300	0
43	20250204	193200	72209200	97300	97300	97300	97300	0
44	20250204	193100	72209200	97300	97300	97300	97300	0
45	20250204	193000	72209200	97300	97300	97300	97300	0
46	20250204	192900	72209200	97300	97300	97300	97300	0
47	20250204	192800	72209200	97300	97300	97300	97300	0
48	20250204	192700	72209200	97300	97300	97300	97300	0
49	20250204	192600	72209200	97300	97300	97300	97300	0
50	20250204	192500	72209200	97300	97300	97300	97300	0
51	20250204	192400	72209200	97300	97300	97300	97300	0
52	20250204	192300	72209200	97300	97300	97300	97300	0
53	20250204	192200	72209200	97300	97300	97300	97300	0
54	20250204	192100	72209200	97300	97300	97300	97300	0
55	20250204	192000	72209200	97300	97300	97300	97300	0
56	20250204	191900	72209200	97300	97300	97300	97300	0
57	20250204	191800	72209200	97300	97300	97300	97300	0
58	20250204	191700	72209200	97300	97300	97300	97300	0
59	20250204	191600	72209200	97300	97300	97300	97300	0
60	20250204	191500	72209200	97300	97300	97300	97300	0
61	20250204	191400	72209200	97300	97300	97300	97300	0
62	20250204	191300	72209200	97300	97300	97300	97300	17
63	20250204	191200	72209200	97300	97300	97300	97300	0
64	20250204	191100	72209200	97300	97300	97300	97300	0
65	20250204	191000	72209200	97300	97300	97300	97300	0
66	20250204	190900	72209200	97300	97300	97300	97300	0
67	20250204	190800	72209200	97300	97300	97300	97300	0
68	20250204	190700	72209200	97300	97300	97300	97300	0
69	20250204	190600	72209200	97300	97300	97300	97300	0
70	20250204	190500	72209200	97300	97300	97300	97300	0
71	20250204	190400	72209200	97300	97300	97300	97300	0
72	20250204	190300	72209200	97300	97300	97300	97300	0
73	20250204	190200	72209200	97300	97300	97300	97300	0
74	20250204	190100	72209200	97300	97300	97300	97300	0
75	20250204	190000	72209200	97300	97300	97300	97300	0
76	20250204	185900	72209200	97300	97300	97300	97300	0
77	20250204	185800	72209200	97300	97300	97300	97300	0
78	20250204	185700	72209200	97300	97300	97300	97300	0
79	20250204	185600	72209200	97300	97300	97300	97300	0
80	20250204	185500	72209200	97300	97300	97300	97300	0
81	20250204	185400	72209200	97300	97300	97300	97300	0
82	20250204	185300	72209200	97300	97300	97300	97300	0
83	20250204	185200	72209200	97300	97300	97300	97300	0
84	20250204	185100	72209200	97300	97300	97300	97300	0
85	20250204	185000	72209200	97300	97300	97300	97300	0
86	20250204	184900	72209200	97300	97300	97300	97300	0
87	20250204	184800	72209200	97300	97300	97300	97300	0
88	20250204	184700	72209200	97300	97300	97300	97300	0
89	20250204	184600	72209200	97300	97300	97300	97300	0
90	20250204	184500	72209200	97300	97300	97300	97300	0
91	20250204	184400	72209200	97300	97300	97300	97300	0
92	20250204	184300	72209200	97300	97300	97300	97300	17
93	20250204	184200	72209200	97300	97300	97300	97300	0
94	20250204	184100	72209200	97300	97300	97300	97300	0
95	20250204	184000	72209200	97300	97300	97300	97300	0
96	20250204	183900	72209200	97300	97300	97300	97300	0
97	20250204	183800	72209200	97300	97300	97300	97300	0
98	20250204	183700	72209200	97300	97300	97300	97300	0
99	20250204	183600	72209200	97300	97300	97300	97300	0
100	20250204	183500	72209200	97300	97300	97300	97300	0
101	20250204	183400	72209200	97300	97300	97300	97300	0
102	20250204	183300	72209200	97300	97300	97300	97300	0
103	20250204	183200	72209200	97300	97300	97300	97300	0
104	20250204	183100	72209200	97300	97300	97300	97300	0
105	20250204	183000	72209200	97300	97300	97300	97300	0
106	20250204	182900	72209200	97300	97300	97300	97300	0
107	20250204	182800	72209200	97300	97300	97300	97300	0
108	20250204	182700	72209200	97300	97300	97300	97300	0
109	20250204	182600	72209200	97300	97300	97300	97300	0
110	20250204	182500	72209200	97300	97300	97300	97300	0
111	20250204	182400	72209200	97300	97300	97300	97300	0
112	20250204	182300	72209200	97300	97300	97300	97300	0
113	20250204	182200	72209200	97300	97300	97300	97300	0
114	20250204	182100	72209200	97300	97300	97300	97300	0
115	20250204	182000	72209200	97300	97300	97300	97300	0
116	20250204	181900	72209200	97300	97300	97300	97300	0
117	20250204	181800	72209200	97300	97300	97300	97300	0
118	20250204	181700	72209200	97300	97300	97300	97300	0
119	20250204	181600	72209200	97300	97300	97300	97300	0
120	20250204	181500	72209200	97300	97300	97300	97300	0
121	20250204	181400	72209200	97300	97300	97300	97300	0
122	20250204	181300	72209200	97300	97300	97300	97300	17
123	20250204	181200	72209200	97300	97300	97300	97300	0
124	20250204	181100	72209200	97300	97300	97300	97300	0
125	20250204	181000	72209200	97300	97300	97300	97300	0
126	20250204	180900	72209200	97300	97300	97300	97300	0
127	20250204	180800	72209200	97300	97300	97300	97300	0
128	20250204	180700	72209200	97300	97300	97300	97300	0
129	20250204	180600	72209200	97300	97300	97300	97300	0
130	20250204	180500	72209200	97300	97300	97300	97300	0
131	20250204	180400	72209200	97300	97300	97300	97300	0
132	20250204	180300	72209200	97300	97300	97300	97300	0
133	20250204	180200	72209200	97300	97300	97300	97300	0
134	20250204	180100	72209200	97300	97300	97300	97300	0
135	20250204	180000	72209200	97300	97300	97300	97300	0
136	20250204	175900	72209200	97300	97300	97300	97300	0
137	20250204	175800	72209200	97300	97300	97300	97300	0
138	20250204	175700	72209200	97300	97300	97300	97300	0
139	20250204	175600	72209200	97300	97300	97300	97300	0
140	20250204	175500	72209200	97300	97300	97300	97300	0
141	20250204	175400	72209200	97300	97300	97300	97300	0
142	20250204	175300	72209200	97300	97300	97300	97300	0
143	20250204	175200	72209200	97300	97300	97300	97300	0
144	20250204	175100	72209200	97300	97300	97300	97300	0
145	20250204	175000	72209200	97300	97300	97300	97300	0
146	20250204	174900	72209200	97300	97300	97300	97300	0
147	20250204	174800	72209200	97300	97300	97300	97300	0
148	20250204	174700	72209200	97300	97300	97300	97300	0
149	20250204	174600	72209200	97300	97300	97300	97300	0
150	20250204	174500	72209200	97300	97300	97300	97300	0
151	20250204	174400	72209200	97300	97300	97300	97300	0
152	20250204	174300	72209200	97300	97300	97300	97300	17
153	20250204	174200	72209200	97300	97300	97300	97300	0
154	20250204	174100	72209200	97300	97300	97300	97300	0
155	20250204	174000	72209200	97300	97300	97300	97300	0
156	20250204	173900	72209200	97300	97300	97300	97300	0
157	20250204	173800	72209200	97300	97300	97300	97300	0
158	20250204	173700	72209200	97300	97300	97300	97300	0
159	20250204	173600	72209200	97300	97300	97300	97300	0
160	20250204	173500	72209200	97300	97300	97300	97300	0
161	20250204	173400	72209200	97300	97300	97300	97300	0
162	20250204	173300	72209200	97300	97300	97300	97300	0
163	20250204	173200	72209200	97300	97300	97300	97300	0
164	20250204	173100	72209200	97300	97300	97300	97300	0
165	20250204	173000	72209200	97300	97300	97300	97300	0
166	20250204	172900	72209200	97300	97300	97300	97300	0
167	20250204	172800	72209200	97300	97300	97300	97300	0
168	20250204	172700	72209200	97300	97300	97300	97300	0
169	20250204	172600	72209200	97300	97300	97300	97300	0
170	20250204	172500	72209200	97300	97300	97300	97300	0
171	20250204	172400	72209200	97300	97300	97300	97300	0
172	20250204	172300	72209200	97300	97300	97300	97300	0
173	20250204	172200	72209200	97300	97300	97300	97300	0
174	20250204	172100	72209200	97300	97300	97300	97300	0
175	20250204	172000	72209200	97300	97300	97300	97300	0
176	20250204	171900	72209200	97300	97300	97300	97300	0
177	20250204	171800	72209200	97300	97300	97300	97300	0
178	20250204	171700	72209200	97300	97300	97300	97300	0
179	20250204	171600	72209200	97300	97300	97300	97300	0
180	20250204	171500	72209200	97300	97300	97300	97300	0
181	20250204	171400	72209200	97300	97300	97300	97300	0
182	20250204	171300	72209200	97300	97300	97300	97300	17
183	20250204	171200	72209200	97300	97300	97300	97300	0
184	20250204	171100	72209200	97300	97300	97300	97300	0
185	20250204	171000	72209200	97300	97300	97300	97300	0
186	20250204	170900	72209200	97300	97300	97300	97300	0
187	20250204	170800	72209200	97300	97300	97300	97300	0
188	20250204	170700	72209200	97300	97300	97300	97300	0
189	20250204	170600	72209200	97300	97300	97300	97300	0
190	20250204	170500	72209200	97300	97300	97300	97300	0
191	20250204	170400	72209200	97300	97300	97300	97300	0
192	20250204	170300	72209200	97300	97300	97300	97300	0
193	20250204	170200	72209200	97300	97300	97300	97300	0
194	20250204	170100	72209200	97300	97300	97300	97300	0
195	20250204	170000	72209200	97300	97300	97300	97300	0
196	20250204	165900	72209200	97300	97300	97300	97300	0
197	20250204	165800	72209200	97300	97300	97300	97300	0
198	20250204	165700	72209200	97300	97300	97300	97300	0
199	20250204	165600	72209200	97300	97300	97300	97300	0
200	20250204	165500	72209200	97300	97300	97300	97300	0
201	20250204	165400	72209200	97300	97300	97300	97300	0
202	20250204	165300	72209200	97300	97300	97300	97300	0
203	20250204	165200	72209200	97300	97300	97300	97300	0
204	20250204	165100	72209200	97300	97300	97300	97300	0
205	20250204	165000	72209200	97300	97300	97300	97300	0
206	20250204	164900	72209200	97300	97300	97300	97300	0
207	20250204	164800	72209200	97300	97300	97300	97300	0
208	20250204	164700	72209200	97300	97300	97300	97300	0
209	20250204	164600	72209200	97300	97300	97300	97300	0
210	20250204	164500	72209200	97300	97300	97300	97300	0
211	20250204	164400	72209200	97300	97300	97300	97300	0
212	20250204	164300	72209200	97300	97300	97300	97300	17
213	20250204	164200	72209200	97300	97300	97300	97300	0
214	20250204	164100	72209200	97300	97300	97300	97300	0
215	20250204	164000	72209200	97300	97300	97300	97300	0
216	20250204	163900	72209200	97300	97300	97300	97300	0
217	20250204	163800	72209200	97300	97300	97300	97300	0
218	20250204	163700	72209200	97300	97300	97300	97300	0
219	20250204	163600	72209200	97300	97300	97300	97300	0
220	20250204	163500	72209200	97300	97300	97300	97300	0
221	20250204	163400	72209200	97300	97300	97300	97300	0
222	20250204	163300	72209200	97300	97300	97300	97300	0
223	20250204	163200	72209200	97300	97300	97300	97300	0
224	20250204	163100	72209200	97300	97300	97300	97300	0
225	20250204	163000	72209200	97300	97300	97300	97300	0
226	20250204	162900	72209200	97300	97300	97300	97300	0
227	20250204	162800	72209200	97300	97300	97300	97300	0
228	20250204	162700	72209200	97300	97300	97300	97300	0
229	20250204	162600	72209200	97300	97300	97300	97300	0
230	20250204	162500	72209200	97300	97300	97300	97300	0
231	20250204	162400	72209200	97300	97300	97300	97300	0
232	20250204	162300	72209200	97300	97300	97300	97300	0
233	20250204	162200	72209200	97300	97300	97300	97300	0
234	20250204	162100	72209200	97300	97300	97300	97300	0
235	20250204	162000	72209200	97300	97300	97300	97300	0
236	20250204	161900	72209200	97300	97300	97300	97300	0
237	20250204	161800	72209200	97300	97300	97300	97300	0
238	20250204	161700	72209200	97300	97300	97300	97300	0
239	20250204	161600	72209200	97300	97300	97300	97300	0
240	20250204	161500	72209200	97300	97300	97300	97300	0
241	20250204	161400	72209200	97300	97300	97300	97300	0
242	20250204	161300	72209200	97300	97300	97300	97300	17
243	20250204	161200	72209200	97300	97300	97300	97300	0
244	20250204	161100	72209200	97300	97300	97300	97300	0
245	20250204	161000	72209200	97300	97300	97300	97300	0
246	20250204	160900	72209200	97300	97300	97300	97300	0
247	20250204	160800	72209200	97300	97300	97300	97300	0
248	20250204	160700	72209200	97300	97300	97300	97300	0
249	20250204	160600	72209200	97300	97300	97300	97300	0
250	20250204	160500	72209200	97300	97300	97300	97300	0
251	20250204	160400	72209200	97300	97300	97300	97300	0
252	20250204	160300	72209200	97300	97300	97300	97300	0
253	20250204	160200	72209200	97300	97300	97300	97300	0
254	20250204	160100	72209200	97300	97300	97300	97300	0
255	20250204	160000	72209200	97300	97300	97300	97300	0
256	20250204	155900	72209200	97300	97300	97300	97300	0
257	20250204	155800	72209200	97300	97300	97300	97300	0
258	20250204	155700	72209200	97300	97300	97300	97300	0
259	20250204	155600	72209200	97300	97300	97300	97300	0
260	20250204	155500	72209200	97300	97300	97300	97300	0
261	20250204	155400	72209200	97300	97300	97300	97300	0
262	20250204	155300	72209200	97300	97300	97300	97300	0
263	20250204	155200	72209200	97300	97300	97300	97300	0
264	20250204	155100	72209200	97300	97300	97300	97300	0
265	20250204	155000	72209200	97300	97300	97300	97300	0
266	20250204	154900	72209200	97300	97300	97300	97300	0
267	20250204	154800	72209200	97300	97300	97300	97300	0
268	20250204	154700	72209200	97300	97300	97300	97300	0
269	20250204	154600	72209200	97300	97300	97300	97300	0
270	20250204	154500	72209200	97300	97300	97300	97300	0
271	20250204	154400	72209200	97300	97300	97300	97300	0
272	20250204	154300	72209200	97300	97300	97300	97300	17
273	20250204	154200	72209200	97300	97300	97300	97300	0
274	20250204	154100	72209200	97300	97300	97300	97300	0
275	20250204	154000	72209200	97300	97300	97300	97300	0
276	20250204	153900	72209200	97300	97300	97300	97300	0
277	20250204	153800	72209200	97300	97300	97300	97300	0
278	20250204	153700	72209200	97300	97300	97300	97300	0
279	20250204	153600	72209200	97300	97300	97300	97300	0
280	20250204	153500	72209200	97300	97300	97300	97300	0
281	20250204	153400	72209200	97300	97300	97300	97300	0
282	20250204	153300	72209200	97300	97300	97300	97300	0
283	20250204	153200	72209200	97300	97300	97300	97300	0
284	20250204	153100	72209200	97300	97300	97300	97300	0
285	20250204	153000	72209200	97300	97300	97300	97300	17
286	20250204	152900	70555100	97300	97300	97300	97300	0
287	20250204	152800	70555100	97300	97300	97300	97300	0
288	20250204	152700	70555100	97300	97300	97300	97300	0
289	20250204	152600	70555100	97300	97300	97300	97300	0
290	20250204	152500	70555100	97300	97300	97300	97300	0
291	20250204	152400	70555100	97300	97300	97300	97300	0
292	20250204	152300	70555100	97300	97300	97300	97300	0
293	20250204	152200	70555100	97300	97300	97300	97300	0
294	20250204	152100	70555100	97300	97300	97300	97300	0
295	20250204	152000	70555100	97300	97300	97300	97300	0
296	20250204	151900	70555100	97300	97300	97300	97300	0
297	20250204	151800	70555100	97300	97300	97300	97300	0
298	20250204	151700	70555100	97300	97300	97300	97300	0
299	20250204	151600	70555100	97300	97300	97300	97300	0
300	20250204	151500	70555100	97300	97300	97300	97300	0
301	20250204	151400	70555100	97300	97300	97300	97300	0
302	20250204	151300	70555100	97300	97300	97300	97300	1
303	20250204	151200	70457800	97200	97200	97200	97200	13
304	20250204	151100	69194200	97100	97100	97100	97100	0
305	20250204	151000	69194200	97100	97100	97100	97100	1
306	20250204	150900	69097100	97300	97300	97300	97300	0
307	20250204	150800	69097100	97300	97300	97300	97300	0
308	20250204	150700	69097100	97300	97300	97300	97300	0
309	20250204	150600	69097100	97300	97300	97300	97300	0
310	20250204	150500	69097100	97300	97300	97300	97300	0
311	20250204	150400	69097100	97300	97300	97300	97300	0
312	20250204	150300	69097100	97300	97300	97300	97300	0
313	20250204	150200	69097100	97300	97300	97300	97300	0
314	20250204	150100	69097100	97300	97300	97300	97300	0
315	20250204	150000	69097100	97300	97300	97300	97300	0
316	20250204	145900	69097100	97300	97300	97300	97300	0
317	20250204	145800	69097100	97300	97300	97300	97300	0
318	20250204	145700	69097100	97300	97300	97300	97300	0
319	20250204	145600	69097100	97300	97300	97300	97300	0
320	20250204	145500	69097100	97300	97300	97300	97300	0
321	20250204	145400	69097100	97300	97300	97300	97300	0
322	20250204	145300	69097100	97300	97300	97300	97300	0
323	20250204	145200	69097100	97300	97300	97300	97300	1
324	20250204	145100	68999800	97100	97100	97100	97100	0
325	20250204	145000	68999800	97100	97100	97100	97100	0
326	20250204	144900	68999800	97100	97100	97100	97100	7
327	20250204	144800	68320100	97200	97200	97200	97200	0
328	20250204	144700	68320100	97200	97200	97200	97200	0
329	20250204	144600	68320100	97200	97200	97200	97200	0
330	20250204	144500	68320100	97200	97200	97200	97200	0
331	20250204	144400	68320100	97200	97200	97200	97200	0
332	20250204	144300	68320100	97200	97200	97200	97200	0
333	20250204	144200	68320100	97200	97200	97200	97200	0
334	20250204	144100	68320100	97200	97200	97200	97200	0
335	20250204	144000	68320100	97200	97200	97200	97200	0
336	20250204	143900	68320100	97200	97200	97200	97200	0
337	20250204	143800	68320100	97200	97200	97200	97200	0
338	20250204	143700	68320100	97200	97200	97200	97200	0
339	20250204	143600	68320100	97200	97200	97200	97200	0
340	20250204	143500	68320100	97200	97200	97200	97200	0
341	20250204	143400	68320100	97200	97200	97200	97200	0
342	20250204	143300	68320100	97200	97200	97200	97200	0
343	20250204	143200	68320100	97200	97200	97200	97200	0
344	20250204	143100	68320100	97200	97200	97200	97200	0
345	20250204	143000	68320100	97200	97200	97200	97200	0
346	20250204	142900	68320100	97200	97200	97200	97200	0
347	20250204	142800	68320100	97200	97200	97200	97200	0
348	20250204	142700	68320100	97200	97200	97200	97200	0
349	20250204	142600	68320100	97200	97200	97200	97200	0
350	20250204	142500	68320100	97200	97200	97200	97200	0
351	20250204	142400	68320100	97200	97200	97200	97200	0
352	20250204	142300	68320100	97200	97200	97200	97200	0
353	20250204	142200	68320100	97200	97200	97200	97200	13
354	20250204	142100	67056500	97200	97200	97200	97200	9
355	20250204	142000	66181700	97200	97200	97200	97200	0
356	20250204	141900	66181700	97200	97200	97200	97200	0
357	20250204	141800	66181700	97200	97200	97200	97200	8
358	20250204	141700	65404100	97300	97300	97300	97300	0
359	20250204	141600	65404100	97300	97300	97300	97300	0
360	20250204	141500	65404100	97300	97300	97300	97300	0
361	20250204	141400	65404100	97300	97300	97300	97300	0
362	20250204	141300	65404100	97300	97300	97300	97300	0
363	20250204	141200	65404100	97300	97300	97300	97300	0
364	20250204	141100	65404100	97300	97300	97300	97300	0
365	20250204	141000	65404100	97300	97300	97300	97300	0
366	20250204	140900	65404100	97300	97300	97300	97300	0
367	20250204	140800	65404100	97300	97300	97300	97300	0
368	20250204	140700	65404100	97300	97300	97300	97300	0
369	20250204	140600	65404100	97300	97300	97300	97300	31
370	20250204	140500	62387800	97300	97300	97300	97300	0
371	20250204	140400	62387800	97300	97300	97300	97300	0
372	20250204	140300	62387800	97300	97300	97300	97300	0
373	20250204	140200	62387800	97300	97300	97300	97300	0
374	20250204	140100	62387800	97300	97300	97300	97300	0
375	20250204	140000	62387800	97300	97300	97300	97300	0
376	20250204	135900	62387800	97300	97300	97300	97300	0
377	20250204	135800	62387800	97300	97300	97300	97300	0
378	20250204	135700	62387800	97300	97300	97300	97300	0
379	20250204	135600	62387800	97300	97300	97300	97300	1
380	20250204	135500	62290500	97200	97200	97200	97200	0
381	20250204	135400	62290500	97200	97200	97200	97200	0
382	20250204	135300	62290500	97200	97200	97200	97200	0
383	20250204	135200	62290500	97200	97200	97200	97200	0
384	20250204	135100	62290500	97200	97200	97200	97200	0
385	20250204	135000	62290500	97200	97200	97200	97200	0
386	20250204	134900	62290500	97200	97200	97200	97200	0
387	20250204	134800	62290500	97200	97200	97200	97200	0
388	20250204	134700	62290500	97200	97200	97200	97200	0
389	20250204	134600	62290500	97200	97200	97200	97200	0
390	20250204	134500	62290500	97200	97200	97200	97200	0
391	20250204	134400	62290500	97200	97200	97200	97200	0
392	20250204	134300	62290500	97200	97200	97200	97200	0
393	20250204	134200	62290500	97200	97200	97200	97200	0
394	20250204	134100	62290500	97200	97200	97200	97200	0
395	20250204	134000	62290500	97200	97200	97200	97200	0
396	20250204	133900	62290500	97200	97200	97200	97200	0
397	20250204	133800	62290500	97200	97200	97200	97200	0
398	20250204	133700	62290500	97200	97200	97200	97200	0
399	20250204	133600	62290500	97200	97200	97200	97200	0
400	20250204	133500	62290500	97200	97200	97200	97200	0
401	20250204	133400	62290500	97200	97200	97200	97200	0
402	20250204	133300	62290500	97200	97200	97200	97200	0
403	20250204	133200	62290500	97200	97200	97200	97200	0
404	20250204	133100	62290500	97200	97200	97200	97200	0
405	20250204	133000	62290500	97200	97200	97200	97200	0
406	20250204	132900	62290500	97200	97200	97200	97200	0
407	20250204	132800	62290500	97200	97200	97200	97200	0
408	20250204	132700	62290500	97200	97200	97200	97200	0
409	20250204	132600	62290500	97200	97200	97200	97200	0
410	20250204	132500	62290500	97200	97200	97200	97200	0
411	20250204	132400	62290500	97200	97200	97200	97200	2
412	20250204	132300	62096100	97300	97300	97300	97300	0
413	20250204	132200	62096100	97300	97300	97300	97300	0
414	20250204	132100	62096100	97300	97300	97300	97300	0
415	20250204	132000	62096100	97300	97300	97300	97300	0
416	20250204	131900	62096100	97300	97300	97300	97300	0
417	20250204	131800	62096100	97300	97300	97300	97300	0
418	20250204	131700	62096100	97300	97300	97300	97300	0
419	20250204	131600	62096100	97300	97300	97300	97300	0
420	20250204	131500	62096100	97300	97300	97300	97300	0
421	20250204	131400	62096100	97300	97300	97300	97300	0
422	20250204	131300	62096100	97300	97300	97300	97300	0
423	20250204	131200	62096100	97300	97300	97300	97300	0
424	20250204	131100	62096100	97300	97300	97300	97300	0
425	20250204	131000	62096100	97300	97300	97300	97300	0
426	20250204	130900	62096100	97300	97300	97300	97300	0
427	20250204	130800	62096100	97300	97300	97300	97300	1
428	20250204	130700	61998800	97400	97400	97400	97400	0
429	20250204	130600	61998800	97400	97400	97400	97400	10
430	20250204	130500	61024800	97400	97400	97400	97400	0
431	20250204	130400	61024800	97400	97400	97400	97400	0
432	20250204	130300	61024800	97400	97400	97400	97400	0
433	20250204	130200	61024800	97400	97400	97400	97400	0
434	20250204	130100	61024800	97400	97400	97400	97400	0
435	20250204	130000	61024800	97400	97400	97400	97400	0
436	20250204	125900	61024800	97400	97400	97400	97400	0
437	20250204	125800	61024800	97400	97400	97400	97400	0
438	20250204	125700	61024800	97400	97400	97400	97400	0
439	20250204	125600	61024800	97400	97400	97400	97400	0
440	20250204	125500	61024800	97400	97400	97400	97400	0
441	20250204	125400	61024800	97400	97400	97400	97400	0
442	20250204	125300	61024800	97400	97400	97400	97400	0
443	20250204	125200	61024800	97400	97400	97400	97400	0
444	20250204	125100	61024800	97400	97400	97400	97400	0
445	20250204	125000	61024800	97400	97400	97400	97400	0
446	20250204	124900	61024800	97400	97400	97400	97400	0
447	20250204	124800	61024800	97400	97400	97400	97400	0
448	20250204	124700	61024800	97400	97400	97400	97400	0
449	20250204	124600	61024800	97400	97400	97400	97400	0
450	20250204	124500	61024800	97400	97400	97400	97400	0
451	20250204	124400	61024800	97400	97400	97400	97400	0
452	20250204	124300	61024800	97400	97400	97400	97400	0
453	20250204	124200	61024800	97400	97400	97400	97400	0
454	20250204	124100	61024800	97400	97400	97400	97400	0
455	20250204	124000	61024800	97400	97400	97400	97400	0
456	20250204	123900	61024800	97400	97400	97400	97400	0
457	20250204	123800	61024800	97400	97400	97400	97400	0
458	20250204	123700	61024800	97400	97400	97400	97400	0
459	20250204	123600	61024800	97400	97400	97400	97400	0
460	20250204	123500	61024800	97400	97400	97400	97400	0
461	20250204	123400	61024800	97400	97400	97400	97400	0
462	20250204	123300	61024800	97400	97400	97400	97400	0
463	20250204	123200	61024800	97400	97400	97400	97400	0
464	20250204	123100	61024800	97400	97400	97400	97400	0
465	20250204	123000	61024800	97400	97400	97400	97400	0
466	20250204	122900	61024800	97400	97400	97400	97400	0
467	20250204	122800	61024800	97400	97400	97400	97400	5
468	20250204	122700	60537800	97200	97200	97200	97200	0
469	20250204	122600	60537800	97200	97200	97200	97200	0
470	20250204	122500	60537800	97200	97200	97200	97200	0
471	20250204	122400	60537800	97200	97200	97200	97200	0
472	20250204	122300	60537800	97200	97200	97200	97200	0
473	20250204	122200	60537800	97200	97200	97200	97200	0
474	20250204	122100	60537800	97200	97200	97200	97200	0
475	20250204	122000	60537800	97200	97200	97200	97200	0
476	20250204	121900	60537800	97200	97200	97200	97200	0
477	20250204	121800	60537800	97200	97200	97200	97200	0
478	20250204	121700	60537800	97200	97200	97200	97200	0
479	20250204	121600	60537800	97200	97200	97200	97200	0
480	20250204	121500	60537800	97200	97200	97200	97200	0
481	20250204	121400	60537800	97200	97200	97200	97200	0
482	20250204	121300	60537800	97200	97200	97200	97200	0
483	20250204	121200	60537800	97200	97200	97200	97200	0
484	20250204	121100	60537800	97200	97200	97200	97200	0
485	20250204	121000	60537800	97200	97200	97200	97200	10
486	20250204	120900	59565800	97200	97200	97200	97200	0
487	20250204	120800	59565800	97200	97200	97200	97200	0
488	20250204	120700	59565800	97200	97200	97200	97200	0
489	20250204	120600	59565800	97200	97200	97200	97200	0
490	20250204	120500	59565800	97200	97200	97200	97200	0
491	20250204	120400	59565800	97200	97200	97200	97200	0
492	20250204	120300	59565800	97200	97200	97200	97200	0
493	20250204	120200	59565800	97200	97200	97200	97200	0
494	20250204	120100	59565800	97200	97200	97200	97200	0
495	20250204	120000	59565800	97200	97200	97200	97200	0
496	20250204	115900	59565800	97200	97200	97200	97200	0
497	20250204	115800	59565800	97200	97200	97200	97200	0
498	20250204	115700	59565800	97200	97200	97200	97200	0
499	20250204	115600	59565800	97200	97200	97200	97200	1
500	20250204	115500	59468600	97200	97200	97200	97200	1
501	20250204	115400	59371400	97200	97200	97200	97200	0
502	20250204	115300	59371400	97200	97200	97200	97200	0
503	20250204	115200	59371400	97200	97200	97200	97200	0
504	20250204	115100	59371400	97200	97200	97200	97200	0
505	20250204	115000	59371400	97200	97200	97200	97200	0
506	20250204	114900	59371400	97200	97200	97200	97200	0
507	20250204	114800	59371400	97200	97200	97200	97200	0
508	20250204	114700	59371400	97200	97200	97200	97200	0
509	20250204	114600	59371400	97200	97200	97200	97200	0
510	20250204	114500	59371400	97200	97200	97200	97200	0
511	20250204	114400	59371400	97200	97200	97200	97200	0
512	20250204	114300	59371400	97200	97200	97200	97200	1
513	20250204	114200	59274200	97500	97500	97500	97500	0
514	20250204	114100	59274200	97500	97500	97500	97500	5
515	20250204	114000	58786700	97400	97400	97400	97400	2
516	20250204	113900	58591900	97400	97400	97400	97400	0
517	20250204	113800	58591900	97400	97400	97400	97400	0
518	20250204	113700	58591900	97400	97200	97400	97200	19
519	20250204	113600	56743800	97300	97300	97300	97300	0
520	20250204	113500	56743800	97300	97300	97300	97300	0
521	20250204	113400	56743800	97300	97300	97300	97300	0
522	20250204	113300	56743800	97300	97300	97300	97300	0
523	20250204	113200	56743800	97300	97300	97300	97300	0
524	20250204	113100	56743800	97300	97500	97500	97300	40
525	20250204	113000	52850500	97500	97500	97500	97500	0
526	20250204	112900	52850500	97500	97500	97500	97500	0
527	20250204	112800	52850500	97500	97500	97500	97500	0
528	20250204	112700	52850500	97500	97500	97500	97500	0
529	20250204	112600	52850500	97500	97500	97500	97500	0
530	20250204	112500	52850500	97500	97500	97500	97500	0
531	20250204	112400	52850500	97500	97500	97500	97500	0
532	20250204	112300	52850500	97500	97500	97500	97500	0
533	20250204	112200	52850500	97500	97500	97500	97500	0
534	20250204	112100	52850500	97500	97500	97500	97500	0
535	20250204	112000	52850500	97500	97500	97500	97500	0
536	20250204	111900	52850500	97500	97500	97500	97500	0
537	20250204	111800	52850500	97500	97500	97500	97500	0
538	20250204	111700	52850500	97500	97500	97500	97500	0
539	20250204	111600	52850500	97500	97500	97500	97500	0
540	20250204	111500	52850500	97500	97500	97500	97500	0
541	20250204	111400	52850500	97500	97500	97500	97500	0
542	20250204	111300	52850500	97500	97500	97500	97500	2
543	20250204	111200	52655500	97600	97600	97600	97600	0
544	20250204	111100	52655500	97600	97600	97600	97600	9
545	20250204	111000	51777100	97500	97500	97500	97500	0
546	20250204	110900	51777100	97500	97500	97500	97500	0
547	20250204	110800	51777100	97500	97500	97500	97500	0
548	20250204	110700	51777100	97500	97500	97500	97500	0
549	20250204	110600	51777100	97500	97500	97500	97500	0
550	20250204	110500	51777100	97500	97500	97500	97500	0
551	20250204	110400	51777100	97500	97500	97500	97500	0
552	20250204	110300	51777100	97500	97500	97500	97500	0
553	20250204	110200	51777100	97500	97500	97500	97500	0
554	20250204	110100	51777100	97500	97500	97500	97500	0
555	20250204	110000	51777100	97500	97500	97500	97500	0
556	20250204	105900	51777100	97500	97500	97500	97500	0
557	20250204	105800	51777100	97500	97500	97500	97500	0
558	20250204	105700	51777100	97500	97500	97500	97500	0
559	20250204	105600	51777100	97500	97500	97500	97500	0
560	20250204	105500	51777100	97500	97500	97500	97500	0
561	20250204	105400	51777100	97500	97500	97500	97500	0
562	20250204	105300	51777100	97500	97500	97500	97500	1
563	20250204	105200	51679600	97600	97600	97600	97600	0
564	20250204	105100	51679600	97600	97600	97600	97600	0
565	20250204	105000	51679600	97600	97600	97600	97600	0
566	20250204	104900	51679600	97600	97600	97600	97600	0
567	20250204	104800	51679600	97600	97600	97600	97600	0
568	20250204	104700	51679600	97600	97600	97600	97600	0
569	20250204	104600	51679600	97600	97600	97600	97600	0
570	20250204	104500	51679600	97600	97600	97600	97600	0
571	20250204	104400	51679600	97600	97600	97600	97600	0
572	20250204	104300	51679600	97600	97600	97600	97600	0
573	20250204	104200	51679600	97600	97600	97600	97600	0
574	20250204	104100	51679600	97600	97600	97600	97600	1
575	20250204	104000	51582000	97500	97500	97500	97500	0
576	20250204	103900	51582000	97500	97500	97500	97500	0
577	20250204	103800	51582000	97500	97500	97500	97500	0
578	20250204	103700	51582000	97500	97500	97500	97500	0
579	20250204	103600	51582000	97500	97500	97500	97500	0
580	20250204	103500	51582000	97500	97500	97500	97500	0
581	20250204	103400	51582000	97500	97500	97500	97500	0
582	20250204	103300	51582000	97500	97500	97500	97500	0
583	20250204	103200	51582000	97500	97500	97500	97500	0
584	20250204	103100	51582000	97500	97500	97500	97500	0
585	20250204	103000	51582000	97500	97500	97500	97500	0
586	20250204	102900	51582000	97500	97500	97500	97500	0
587	20250204	102800	51582000	97500	97500	97500	97500	3
588	20250204	102700	51289500	97600	97600	97600	97600	3
589	20250204	102600	50996700	97800	97800	97800	97800	0
590	20250204	102500	50996700	97800	97800	97800	97800	0
591	20250204	102400	50996700	97800	97600	97800	97600	5
592	20250204	102300	50508200	97500	97500	97500	97500	1
593	20250204	102200	50410700	97400	97400	97400	97400	0
594	20250204	102100	50410700	97400	97400	97400	97400	0
595	20250204	102000	50410700	97400	97600	97600	97400	24
596	20250204	101900	48072100	97700	97700	97700	97700	0
597	20250204	101800	48072100	97700	97700	97700	97700	0
598	20250204	101700	48072100	97700	97700	97700	97700	1
599	20250204	101600	47974400	97700	97600	97700	97600	2
600	20250204	101500	47779100	97600	97600	97600	97600	2
601	20250204	101400	47583900	97700	97700	97700	97700	0
602	20250204	101300	47583900	97700	97700	97700	97700	1
603	20250204	101200	47486200	97800	97800	97800	97800	0
604	20250204	101100	47486200	97800	97800	97800	97800	1
605	20250204	101000	47388400	97700	97700	97700	97600	3
606	20250204	100900	47095400	97700	97700	97700	97700	0
607	20250204	100800	47095400	97700	97700	97700	97700	0
608	20250204	100700	47095400	97700	97700	97700	97700	0
609	20250204	100600	47095400	97700	97700	97700	97700	1
610	20250204	100500	46997700	97700	97700	97700	97700	0
611	20250204	100400	46997700	97700	97700	97700	97700	0
612	20250204	100300	46997700	97700	97700	97700	97700	0
613	20250204	100200	46997700	97700	97700	97700	97700	0
614	20250204	100100	46997700	97700	97700	97700	97700	0
615	20250204	100000	46997700	97700	97700	97700	97700	1
616	20250204	095900	46900000	97700	97700	97700	97700	0
617	20250204	095800	46900000	97700	97700	97700	97700	0
618	20250204	095700	46900000	97700	97700	97700	97700	0
619	20250204	095600	46900000	97700	97700	97700	97700	0
620	20250204	095500	46900000	97700	97700	97700	97700	0
621	20250204	095400	46900000	97700	97700	97700	97700	1
622	20250204	095300	46802300	97800	97800	97800	97800	0
623	20250204	095200	46802300	97800	97800	97800	97800	0
624	20250204	095100	46802300	97800	97700	97800	97700	5
625	20250204	095000	46313500	97700	97600	97700	97600	5
626	20250204	094900	45825300	97300	97300	97300	97300	0
627	20250204	094800	45825300	97300	97300	97300	97300	0
628	20250204	094700	45825300	97300	97300	97300	97300	0
629	20250204	094600	45825300	97300	97300	97300	97300	0
630	20250204	094500	45825300	97300	97300	97300	97300	0
631	20250204	094400	45825300	97300	97300	97300	97300	0
632	20250204	094300	45825300	97300	97500	97700	97300	9
633	20250204	094200	44948100	97300	97300	97300	97300	0
634	20250204	094100	44948100	97300	97300	97300	97300	0
635	20250204	094000	44948100	97300	97300	97300	97300	0
636	20250204	093900	44948100	97300	97300	97300	97300	1
637	20250204	093800	44850800	97300	97300	97300	97300	0
638	20250204	093700	44850800	97300	97300	97300	97300	0
639	20250204	093600	44850800	97300	97400	97400	97300	6
640	20250204	093500	44266900	97500	97500	97500	97500	7
641	20250204	093400	43584400	97700	97700	97700	97700	7
642	20250204	093300	42900500	97500	97500	97500	97500	0
643	20250204	093200	42900500	97500	97500	97500	97500	0
644	20250204	093100	42900500	97500	97800	97800	97500	8
645	20250204	093000	42119800	97700	97200	97700	97200	194
646	20250204	092900	23244500	97200	97100	97200	97100	6
647	20250204	092800	22661500	97100	97100	97100	97100	0
648	20250204	092700	22661500	97100	97100	97100	97100	0
649	20250204	092600	22661500	97100	97100	97100	97100	0
650	20250204	092500	22661500	97100	97100	97100	97100	0
651	20250204	092400	22661500	97100	97100	97100	97100	0
652	20250204	092300	22661500	97100	96700	97100	96700	11
653	20250204	092200	21597400	97000	97000	97000	97000	0
654	20250204	092100	21597400	97000	97000	97000	97000	0
655	20250204	092000	21597400	97000	96800	97000	96800	172
656	20250204	091900	4915300	96400	96400	96400	96400	0
657	20250204	091800	4915300	96400	96400	96400	96400	0
658	20250204	091700	4915300	96400	96400	96400	96400	0
659	20250204	091600	4915300	96400	96400	96400	96400	0
660	20250204	091500	4915300	96400	96400	96400	96400	0
661	20250204	091400	4915300	96400	96400	96400	96400	0
662	20250204	091300	4915300	96400	96400	96400	96400	0
663	20250204	091200	4915300	96400	96400	96400	96400	0
664	20250204	091100	4915300	96400	96400	96400	96400	0
665	20250204	091000	4915300	96400	96400	96400	96400	0
666	20250204	090900	4915300	96400	96400	96400	96400	4
667	20250204	090800	4529700	96200	96200	96200	96200	0
668	20250204	090700	4529700	96200	96200	96200	96200	10
669	20250204	090600	3567700	96800	96800	96800	96800	0
670	20250204	090500	3567700	96800	96800	96800	96800	0
671	20250204	090400	3567700	96800	96800	96800	96800	10
672	20250204	090300	2599700	96100	96100	96100	96100	0
673	20250204	090200	2599700	96100	96100	96100	96100	0
674	20250204	090100	2599700	96100	96100	96100	96100	2
675	20250204	090000	2407500	96300	96300	96300	96300	25