KissMeData/003540/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184000	775816250	16690	16690	16690	16690	1025
3	20250204	183900	775816250	16690	16690	16690	16690	0
4	20250204	183800	775816250	16690	16690	16690	16690	0
5	20250204	183700	775816250	16690	16690	16690	16690	0
6	20250204	183600	775816250	16690	16690	16690	16690	0
7	20250204	183500	775816250	16690	16690	16690	16690	0
8	20250204	183400	775816250	16690	16690	16690	16690	0
9	20250204	183300	775816250	16690	16690	16690	16690	0
10	20250204	183200	775816250	16690	16690	16690	16690	0
11	20250204	183100	775816250	16690	16690	16690	16690	0
12	20250204	183000	775816250	16690	16690	16690	16690	0
13	20250204	182900	775816250	16690	16690	16690	16690	0
14	20250204	182800	775816250	16690	16690	16690	16690	0
15	20250204	182700	775816250	16690	16690	16690	16690	0
16	20250204	182600	775816250	16690	16690	16690	16690	0
17	20250204	182500	775816250	16690	16690	16690	16690	0
18	20250204	182400	775816250	16690	16690	16690	16690	0
19	20250204	182300	775816250	16690	16690	16690	16690	0
20	20250204	182200	775816250	16690	16690	16690	16690	0
21	20250204	182100	775816250	16690	16690	16690	16690	0
22	20250204	182000	775816250	16690	16690	16690	16690	0
23	20250204	181900	775816250	16690	16690	16690	16690	0
24	20250204	181800	775816250	16690	16690	16690	16690	0
25	20250204	181700	775816250	16690	16690	16690	16690	0
26	20250204	181600	775816250	16690	16690	16690	16690	0
27	20250204	181500	775816250	16690	16690	16690	16690	0
28	20250204	181400	775816250	16690	16690	16690	16690	0
29	20250204	181300	775816250	16690	16690	16690	16690	0
30	20250204	181200	775816250	16690	16690	16690	16690	0
31	20250204	181100	775816250	16690	16690	16690	16690	0
32	20250204	181000	775816250	16690	16690	16690	16690	1025
33	20250204	180900	775816250	16690	16690	16690	16690	0
34	20250204	180800	775816250	16690	16690	16690	16690	0
35	20250204	180700	775816250	16690	16690	16690	16690	0
36	20250204	180600	775816250	16690	16690	16690	16690	0
37	20250204	180500	775816250	16690	16690	16690	16690	0
38	20250204	180400	775816250	16690	16690	16690	16690	0
39	20250204	180300	775816250	16690	16690	16690	16690	0
40	20250204	180200	775816250	16690	16690	16690	16690	0
41	20250204	180100	775816250	16690	16690	16690	16690	0
42	20250204	180000	775816250	16690	16690	16690	16690	0
43	20250204	175900	775816250	16690	16690	16690	16690	0
44	20250204	175800	775816250	16690	16690	16690	16690	0
45	20250204	175700	775816250	16690	16690	16690	16690	0
46	20250204	175600	775816250	16690	16690	16690	16690	0
47	20250204	175500	775816250	16690	16690	16690	16690	0
48	20250204	175400	775816250	16690	16690	16690	16690	0
49	20250204	175300	775816250	16690	16690	16690	16690	0
50	20250204	175200	775816250	16690	16690	16690	16690	0
51	20250204	175100	775816250	16690	16690	16690	16690	0
52	20250204	175000	775816250	16690	16690	16690	16690	0
53	20250204	174900	775816250	16690	16690	16690	16690	0
54	20250204	174800	775816250	16690	16690	16690	16690	0
55	20250204	174700	775816250	16690	16690	16690	16690	0
56	20250204	174600	775816250	16690	16690	16690	16690	0
57	20250204	174500	775816250	16690	16690	16690	16690	0
58	20250204	174400	775816250	16690	16690	16690	16690	0
59	20250204	174300	775816250	16690	16690	16690	16690	0
60	20250204	174200	775816250	16690	16690	16690	16690	0
61	20250204	174100	775816250	16690	16690	16690	16690	0
62	20250204	174000	775816250	16690	16690	16690	16690	1025
63	20250204	173900	775816250	16690	16690	16690	16690	0
64	20250204	173800	775816250	16690	16690	16690	16690	0
65	20250204	173700	775816250	16690	16690	16690	16690	0
66	20250204	173600	775816250	16690	16690	16690	16690	0
67	20250204	173500	775816250	16690	16690	16690	16690	0
68	20250204	173400	775816250	16690	16690	16690	16690	0
69	20250204	173300	775816250	16690	16690	16690	16690	0
70	20250204	173200	775816250	16690	16690	16690	16690	0
71	20250204	173100	775816250	16690	16690	16690	16690	0
72	20250204	173000	775816250	16690	16690	16690	16690	0
73	20250204	172900	775816250	16690	16690	16690	16690	0
74	20250204	172800	775816250	16690	16690	16690	16690	0
75	20250204	172700	775816250	16690	16690	16690	16690	0
76	20250204	172600	775816250	16690	16690	16690	16690	0
77	20250204	172500	775816250	16690	16690	16690	16690	0
78	20250204	172400	775816250	16690	16690	16690	16690	0
79	20250204	172300	775816250	16690	16690	16690	16690	0
80	20250204	172200	775816250	16690	16690	16690	16690	0
81	20250204	172100	775816250	16690	16690	16690	16690	0
82	20250204	172000	775816250	16690	16690	16690	16690	0
83	20250204	171900	775816250	16690	16690	16690	16690	0
84	20250204	171800	775816250	16690	16690	16690	16690	0
85	20250204	171700	775816250	16690	16690	16690	16690	0
86	20250204	171600	775816250	16690	16690	16690	16690	0
87	20250204	171500	775816250	16690	16690	16690	16690	0
88	20250204	171400	775816250	16690	16690	16690	16690	0
89	20250204	171300	775816250	16690	16690	16690	16690	0
90	20250204	171200	775816250	16690	16690	16690	16690	0
91	20250204	171100	775816250	16690	16690	16690	16690	0
92	20250204	171000	775816250	16690	16690	16690	16690	1025
93	20250204	170900	775816250	16690	16690	16690	16690	0
94	20250204	170800	775816250	16690	16690	16690	16690	0
95	20250204	170700	775816250	16690	16690	16690	16690	0
96	20250204	170600	775816250	16690	16690	16690	16690	0
97	20250204	170500	775816250	16690	16690	16690	16690	0
98	20250204	170400	775816250	16690	16690	16690	16690	0
99	20250204	170300	775816250	16690	16690	16690	16690	0
100	20250204	170200	775816250	16690	16690	16690	16690	0
101	20250204	170100	775816250	16690	16690	16690	16690	0
102	20250204	170000	775816250	16690	16690	16690	16690	0
103	20250204	165900	775816250	16690	16690	16690	16690	0
104	20250204	165800	775816250	16690	16690	16690	16690	0
105	20250204	165700	775816250	16690	16690	16690	16690	0
106	20250204	165600	775816250	16690	16690	16690	16690	0
107	20250204	165500	775816250	16690	16690	16690	16690	0
108	20250204	165400	775816250	16690	16690	16690	16690	0
109	20250204	165300	775816250	16690	16690	16690	16690	0
110	20250204	165200	775816250	16690	16690	16690	16690	0
111	20250204	165100	775816250	16690	16690	16690	16690	0
112	20250204	165000	775816250	16690	16690	16690	16690	0
113	20250204	164900	775816250	16690	16690	16690	16690	0
114	20250204	164800	775816250	16690	16690	16690	16690	0
115	20250204	164700	775816250	16690	16690	16690	16690	0
116	20250204	164600	775816250	16690	16690	16690	16690	0
117	20250204	164500	775816250	16690	16690	16690	16690	0
118	20250204	164400	775816250	16690	16690	16690	16690	0
119	20250204	164300	775816250	16690	16690	16690	16690	0
120	20250204	164200	775816250	16690	16690	16690	16690	0
121	20250204	164100	775816250	16690	16690	16690	16690	0
122	20250204	164000	775816250	16690	16690	16690	16690	1025
123	20250204	163900	775816250	16690	16690	16690	16690	0
124	20250204	163800	775816250	16690	16690	16690	16690	0
125	20250204	163700	775816250	16690	16690	16690	16690	0
126	20250204	163600	775816250	16690	16690	16690	16690	0
127	20250204	163500	775816250	16690	16690	16690	16690	0
128	20250204	163400	775816250	16690	16690	16690	16690	0
129	20250204	163300	775816250	16690	16690	16690	16690	0
130	20250204	163200	775816250	16690	16690	16690	16690	0
131	20250204	163100	775816250	16690	16690	16690	16690	0
132	20250204	163000	775816250	16690	16690	16690	16690	0
133	20250204	162900	775816250	16690	16690	16690	16690	0
134	20250204	162800	775816250	16690	16690	16690	16690	0
135	20250204	162700	775816250	16690	16690	16690	16690	0
136	20250204	162600	775816250	16690	16690	16690	16690	0
137	20250204	162500	775816250	16690	16690	16690	16690	0
138	20250204	162400	775816250	16690	16690	16690	16690	0
139	20250204	162300	775816250	16690	16690	16690	16690	0
140	20250204	162200	775816250	16690	16690	16690	16690	0
141	20250204	162100	775816250	16690	16690	16690	16690	0
142	20250204	162000	775816250	16690	16690	16690	16690	0
143	20250204	161900	775816250	16690	16690	16690	16690	0
144	20250204	161800	775816250	16690	16690	16690	16690	0
145	20250204	161700	775816250	16690	16690	16690	16690	0
146	20250204	161600	775816250	16690	16690	16690	16690	0
147	20250204	161500	775816250	16690	16690	16690	16690	0
148	20250204	161400	775816250	16690	16690	16690	16690	0
149	20250204	161300	775816250	16690	16690	16690	16690	0
150	20250204	161200	775816250	16690	16690	16690	16690	0
151	20250204	161100	775816250	16690	16690	16690	16690	0
152	20250204	161000	775816250	16690	16690	16690	16690	1025
153	20250204	160900	775816250	16690	16690	16690	16690	0
154	20250204	160800	775816250	16690	16690	16690	16690	0
155	20250204	160700	775816250	16690	16690	16690	16690	0
156	20250204	160600	775816250	16690	16690	16690	16690	0
157	20250204	160500	775816250	16690	16690	16690	16690	0
158	20250204	160400	775816250	16690	16690	16690	16690	0
159	20250204	160300	775816250	16690	16690	16690	16690	0
160	20250204	160200	775816250	16690	16690	16690	16690	0
161	20250204	160100	775816250	16690	16690	16690	16690	0
162	20250204	160000	775816250	16690	16690	16690	16690	0
163	20250204	155900	775816250	16690	16690	16690	16690	0
164	20250204	155800	775816250	16690	16690	16690	16690	0
165	20250204	155700	775816250	16690	16690	16690	16690	0
166	20250204	155600	775816250	16690	16690	16690	16690	0
167	20250204	155500	775816250	16690	16690	16690	16690	0
168	20250204	155400	775816250	16690	16690	16690	16690	0
169	20250204	155300	775816250	16690	16690	16690	16690	0
170	20250204	155200	775816250	16690	16690	16690	16690	0
171	20250204	155100	775816250	16690	16690	16690	16690	0
172	20250204	155000	775816250	16690	16690	16690	16690	0
173	20250204	154900	775816250	16690	16690	16690	16690	0
174	20250204	154800	775816250	16690	16690	16690	16690	0
175	20250204	154700	775816250	16690	16690	16690	16690	0
176	20250204	154600	775816250	16690	16690	16690	16690	0
177	20250204	154500	775816250	16690	16690	16690	16690	0
178	20250204	154400	775816250	16690	16690	16690	16690	0
179	20250204	154300	775816250	16690	16690	16690	16690	0
180	20250204	154200	775816250	16690	16690	16690	16690	0
181	20250204	154100	775816250	16690	16690	16690	16690	0
182	20250204	154000	775816250	16690	16690	16690	16690	1025
183	20250204	153900	775816250	16690	16690	16690	16690	0
184	20250204	153800	775816250	16690	16690	16690	16690	0
185	20250204	153700	775816250	16690	16690	16690	16690	0
186	20250204	153600	775816250	16690	16690	16690	16690	0
187	20250204	153500	775816250	16690	16690	16690	16690	0
188	20250204	153400	775816250	16690	16690	16690	16690	0
189	20250204	153300	775816250	16690	16690	16690	16690	0
190	20250204	153200	775816250	16690	16690	16690	16690	0
191	20250204	153100	775816250	16690	16690	16690	16690	0
192	20250204	153000	775816250	16690	16690	16690	16690	1025
193	20250204	152900	758709000	16690	16690	16690	16690	0
194	20250204	152800	758709000	16690	16690	16690	16690	0
195	20250204	152700	758709000	16690	16690	16690	16690	0
196	20250204	152600	758709000	16690	16690	16690	16690	0
197	20250204	152500	758709000	16690	16690	16690	16690	0
198	20250204	152400	758709000	16690	16690	16690	16690	0
199	20250204	152300	758709000	16690	16690	16690	16690	0
200	20250204	152200	758709000	16690	16690	16690	16690	0
201	20250204	152100	758709000	16690	16690	16690	16690	0
202	20250204	152000	758709000	16690	16690	16690	16690	0
203	20250204	151900	758709000	16690	16680	16690	16680	680
204	20250204	151800	747365650	16690	16690	16690	16680	46
205	20250204	151700	746598190	16690	16690	16690	16680	188
206	20250204	151600	743461500	16690	16680	16690	16680	132
207	20250204	151500	741259500	16690	16690	16690	16680	211
208	20250204	151400	737739610	16690	16670	16690	16670	156
209	20250204	151300	735137890	16680	16680	16680	16670	1027
210	20250204	151200	718007540	16680	16680	16680	16680	10
211	20250204	151100	717840740	16680	16680	16680	16680	18
212	20250204	151000	717540500	16680	16670	16700	16670	1102
213	20250204	150900	699151800	16670	16670	16670	16670	0
214	20250204	150800	699151800	16670	16670	16670	16670	72
215	20250204	150700	697951560	16670	16670	16680	16660	497
216	20250204	150600	689665850	16670	16670	16670	16670	1
217	20250204	150500	689649180	16670	16670	16670	16670	196
218	20250204	150400	686381860	16670	16670	16670	16670	2
219	20250204	150300	686348520	16680	16670	16680	16670	3
220	20250204	150200	686298500	16670	16670	16680	16670	4
221	20250204	150100	686231810	16670	16670	16670	16670	1
222	20250204	150000	686215140	16680	16670	16680	16670	128
223	20250204	145900	684081140	16680	16670	16680	16670	33
224	20250204	145800	683530900	16680	16680	16680	16680	58
225	20250204	145700	682563460	16680	16670	16680	16670	58
226	20250204	145600	681596260	16670	16670	16680	16670	26
227	20250204	145500	681162810	16670	16660	16680	16660	349
228	20250204	145400	675344590	16670	16660	16670	16660	18
229	20250204	145300	675044640	16670	16660	16670	16650	361
230	20250204	145200	669030400	16670	16670	16670	16660	44
231	20250204	145100	668296970	16680	16670	16680	16670	21
232	20250204	145000	667946830	16660	16670	16670	16650	525
233	20250204	144900	659200280	16680	16680	16690	16680	194
234	20250204	144800	655963940	16680	16680	16690	16680	53
235	20250204	144700	655079830	16690	16690	16690	16680	63
236	20250204	144600	654028780	16690	16680	16690	16680	271
237	20250204	144500	649507930	16680	16650	16700	16650	4494
238	20250204	144400	574559310	16650	16650	16660	16650	77
239	20250204	144300	573276970	16660	16650	16660	16650	94
240	20250204	144200	571711710	16650	16650	16660	16650	39
241	20250204	144100	571062130	16660	16650	16660	16650	95
242	20250204	144000	569480230	16650	16650	16660	16650	56
243	20250204	143900	568547760	16650	16650	16660	16650	96
244	20250204	143800	566949170	16660	16650	16660	16650	19
245	20250204	143700	566632710	16660	16650	16660	16650	28
246	20250204	143600	566166340	16660	16640	16660	16640	2246
247	20250204	143500	528774800	16630	16630	16640	16630	48
248	20250204	143400	527976240	16630	16630	16640	16630	20
249	20250204	143300	527643570	16640	16630	16640	16630	18
250	20250204	143200	527344160	16630	16630	16640	16630	74
251	20250204	143100	526113430	16640	16630	16640	16630	41
252	20250204	143000	525431300	16640	16640	16640	16630	467
253	20250204	142900	517661200	16640	16640	16650	16640	24
254	20250204	142800	517261730	16650	16650	16650	16640	20
255	20250204	142700	516928820	16650	16650	16650	16650	8
256	20250204	142600	516795620	16650	16650	16650	16640	17
257	20250204	142500	516512640	16650	16640	16650	16640	84
258	20250204	142400	515114490	16650	16650	16650	16640	13
259	20250204	142300	514898100	16640	16650	16650	16640	10
260	20250204	142200	514731620	16640	16650	16650	16640	8
261	20250204	142100	514598430	16640	16650	16650	16640	9
262	20250204	142000	514448590	16640	16650	16650	16640	519
263	20250204	141900	505807610	16650	16650	16660	16650	12
264	20250204	141800	505607720	16660	16650	16660	16650	10
265	20250204	141700	505441130	16660	16650	16660	16650	11
266	20250204	141600	505257890	16660	16660	16660	16650	10
267	20250204	141500	505091300	16660	16660	16660	16650	65
268	20250204	141400	504008410	16660	16660	16660	16650	11
269	20250204	141300	503825170	16660	16660	16660	16650	9
270	20250204	141200	503675240	16660	16660	16660	16650	73
271	20250204	141100	502459080	16660	16660	16660	16650	9
272	20250204	141000	502309150	16660	16660	16660	16650	11
273	20250204	140900	502125910	16660	16660	16660	16650	174
274	20250204	140800	499228420	16660	16660	16660	16650	11
275	20250204	140700	499045180	16660	16660	16660	16650	31
276	20250204	140600	498528900	16660	16660	16660	16650	10
277	20250204	140500	498362310	16660	16660	16660	16650	672
278	20250204	140400	487171690	16660	16660	16660	16650	9
279	20250204	140300	487021760	16660	16660	16660	16660	9
280	20250204	140200	486871820	16660	16660	16660	16660	8
281	20250204	140100	486738540	16660	16650	16660	16650	182
282	20250204	140000	483707930	16640	16640	16650	16640	11
283	20250204	135900	483524800	16650	16640	16650	16640	52
284	20250204	135800	482659390	16650	16650	16650	16640	47
285	20250204	135700	481877190	16650	16650	16650	16650	33
286	20250204	135600	481327740	16650	16650	16650	16650	391
287	20250204	135500	474817590	16650	16630	16650	16630	417
288	20250204	135400	467877960	16630	16630	16640	16630	6
289	20250204	135300	467778170	16640	16630	16640	16630	7
290	20250204	135200	467661750	16640	16630	16640	16630	59
291	20250204	135100	466680470	16630	16640	16640	16630	6
292	20250204	135000	466580640	16640	16630	16640	16630	5
293	20250204	134900	466497480	16630	16640	16640	16630	3
294	20250204	134800	466447570	16640	16640	16640	16630	7
295	20250204	134700	466331110	16630	16630	16630	16630	1
296	20250204	134600	466314480	16640	16640	16640	16640	0
297	20250204	134500	466314480	16640	16640	16640	16640	0
298	20250204	134400	466314480	16640	16640	16640	16640	9
299	20250204	134300	466164720	16630	16630	16630	16630	3
300	20250204	134200	466114830	16630	16630	16630	16630	2
301	20250204	134100	466081570	16640	16640	16640	16640	9
302	20250204	134000	465931810	16640	16640	16640	16640	0
303	20250204	133900	465931810	16640	16640	16640	16630	163
304	20250204	133800	463219600	16640	16640	16640	16640	0
305	20250204	133700	463219600	16640	16640	16640	16640	0
306	20250204	133600	463219600	16640	16640	16640	16640	61
307	20250204	133500	462204560	16640	16640	16640	16640	0
308	20250204	133400	462204560	16640	16640	16640	16640	0
309	20250204	133300	462204560	16640	16640	16640	16640	0
310	20250204	133200	462204560	16640	16640	16640	16640	0
311	20250204	133100	462204560	16640	16640	16640	16640	0
312	20250204	133000	462204560	16640	16640	16640	16640	0
313	20250204	132900	462204560	16640	16640	16640	16640	0
314	20250204	132800	462204560	16640	16640	16640	16640	1
315	20250204	132700	462187920	16640	16640	16640	16640	2
316	20250204	132600	462154640	16630	16630	16630	16630	2
317	20250204	132500	462121380	16640	16640	16640	16640	0
318	20250204	132400	462121380	16640	16640	16640	16640	1
319	20250204	132300	462104740	16640	16640	16640	16640	15
320	20250204	132200	461855140	16640	16640	16640	16640	0
321	20250204	132100	461855140	16640	16640	16640	16640	7
322	20250204	132000	461738660	16640	16640	16640	16640	125
323	20250204	131900	459658660	16640	16640	16640	16640	5
324	20250204	131800	459575460	16640	16640	16640	16640	4
325	20250204	131700	459508900	16640	16640	16640	16640	0
326	20250204	131600	459508900	16640	16640	16640	16640	4
327	20250204	131500	459442340	16640	16640	16640	16640	5
328	20250204	131400	459359140	16640	16640	16640	16640	13
329	20250204	131300	459142820	16640	16640	16640	16640	12
330	20250204	131200	458943140	16640	16640	16640	16640	5
331	20250204	131100	458859940	16640	16630	16640	16630	162
332	20250204	131000	456165590	16630	16620	16630	16620	7
333	20250204	130900	456049230	16630	16630	16630	16630	4
334	20250204	130800	455982710	16630	16630	16630	16620	67
335	20250204	130700	454868830	16630	16630	16630	16630	68
336	20250204	130600	453737990	16630	16630	16630	16630	34
337	20250204	130500	453172570	16640	16630	16640	16630	65
338	20250204	130400	452091500	16640	16640	16640	16640	0
339	20250204	130300	452091500	16640	16640	16640	16640	15
340	20250204	130200	451841900	16630	16630	16630	16630	68
341	20250204	130100	450711060	16630	16630	16630	16630	33
342	20250204	130000	450162270	16630	16630	16630	16630	33
343	20250204	125900	449613480	16630	16630	16630	16630	0
344	20250204	125800	449613480	16630	16630	16630	16630	33
345	20250204	125700	449064690	16630	16630	16630	16630	0
346	20250204	125600	449064690	16630	16630	16630	16630	0
347	20250204	125500	449064690	16630	16630	16630	16630	94
348	20250204	125400	447501470	16630	16630	16630	16630	232
349	20250204	125300	443643310	16640	16640	16640	16640	0
350	20250204	125200	443643310	16640	16640	16640	16640	3
351	20250204	125100	443593390	16640	16640	16640	16640	683
352	20250204	125000	432228270	16640	16640	16640	16640	4
353	20250204	124900	432161710	16640	16620	16640	16620	1301
354	20250204	124800	410538560	16620	16610	16620	16610	42
355	20250204	124700	409840860	16620	16620	16620	16620	0
356	20250204	124600	409840860	16620	16620	16620	16620	0
357	20250204	124500	409840860	16620	16620	16620	16610	54
358	20250204	124400	408943710	16620	16620	16620	16620	26
359	20250204	124300	408511590	16620	16620	16620	16620	3
360	20250204	124200	408461730	16620	16620	16620	16620	114
361	20250204	124100	406567050	16620	16620	16620	16620	9
362	20250204	124000	406417470	16610	16610	16610	16610	0
363	20250204	123900	406417470	16610	16620	16620	16610	45
364	20250204	123800	405669900	16620	16620	16620	16620	4
365	20250204	123700	405603420	16610	16610	16610	16610	0
366	20250204	123600	405603420	16610	16610	16620	16610	49
367	20250204	123500	404789480	16610	16620	16620	16610	327
368	20250204	123400	399357970	16620	16620	16620	16620	0
369	20250204	123300	399357970	16620	16630	16630	16620	124
370	20250204	123200	397297050	16630	16630	16630	16630	0
371	20250204	123100	397297050	16630	16630	16630	16620	1443
372	20250204	123000	373311270	16640	16640	16640	16640	76
373	20250204	122900	372046630	16650	16650	16650	16650	1
374	20250204	122800	372029980	16640	16640	16640	16640	6
375	20250204	122700	371930140	16650	16650	16650	16650	23
376	20250204	122600	371547190	16640	16640	16640	16630	104
377	20250204	122500	369817410	16640	16630	16640	16630	52
378	20250204	122400	368952490	16630	16640	16640	16630	367
379	20250204	122300	362845620	16650	16640	16650	16640	42
380	20250204	122200	362146660	16650	16650	16650	16650	170
381	20250204	122100	359316160	16650	16650	16650	16650	33
382	20250204	122000	358766710	16660	16650	16660	16650	41
383	20250204	121900	358083990	16660	16660	16660	16660	36
384	20250204	121800	357484230	16660	16660	16660	16660	76
385	20250204	121700	356218070	16660	16650	16660	16640	722
386	20250204	121600	344195590	16650	16650	16650	16640	254
387	20250204	121500	339967070	16650	16640	16650	16640	11
388	20250204	121400	339784010	16650	16650	16650	16650	2
389	20250204	121300	339750710	16640	16640	16650	16640	32
390	20250204	121200	339218190	16650	16640	16650	16640	11
391	20250204	121100	339035130	16650	16650	16650	16650	0
392	20250204	121000	339035130	16650	16640	16650	16640	14
393	20250204	120900	338802140	16640	16640	16650	16640	12
394	20250204	120800	338602440	16650	16650	16650	16650	0
395	20250204	120700	338602440	16650	16650	16650	16650	0
396	20250204	120600	338602440	16650	16650	16650	16650	0
397	20250204	120500	338602440	16650	16650	16650	16650	85
398	20250204	120400	337187190	16650	16650	16650	16650	13
399	20250204	120300	336970740	16650	16650	16650	16650	15
400	20250204	120200	336720990	16660	16650	16660	16650	5
401	20250204	120100	336637730	16660	16650	16660	16650	293
402	20250204	120000	331759020	16650	16650	16660	16650	10
403	20250204	115900	331592510	16660	16660	16660	16650	6
404	20250204	115800	331492590	16650	16660	16660	16650	7
405	20250204	115700	331376010	16650	16650	16650	16650	14
406	20250204	115600	331142910	16650	16650	16650	16650	0
407	20250204	115500	331142910	16650	16650	16650	16650	0
408	20250204	115400	331142910	16650	16650	16650	16650	0
409	20250204	115300	331142910	16650	16650	16650	16650	0
410	20250204	115200	331142910	16650	16650	16650	16650	0
411	20250204	115100	331142910	16650	16640	16660	16640	287
412	20250204	115000	326363850	16640	16640	16640	16640	15
413	20250204	114900	326114250	16650	16640	16650	16640	20
414	20250204	114800	325781410	16650	16640	16650	16640	27
415	20250204	114700	325332030	16650	16650	16650	16640	44
416	20250204	114600	324599760	16640	16640	16650	16640	59
417	20250204	114500	323617920	16650	16640	16650	16640	41
418	20250204	114400	322935610	16650	16640	16650	16640	33
419	20250204	114300	322386430	16650	16640	16650	16640	119
420	20250204	114200	320406050	16650	16640	16650	16640	4
421	20250204	114100	320339480	16650	16650	16650	16650	6
422	20250204	114000	320239580	16640	16640	16650	16640	613
423	20250204	113900	310038140	16650	16640	16650	16640	19
424	20250204	113800	309721950	16650	16650	16650	16650	13
425	20250204	113700	309505500	16650	16640	16650	16640	378
426	20250204	113600	303214830	16640	16630	16640	16630	60
427	20250204	113500	302216920	16640	16640	16640	16640	0
428	20250204	113400	302216920	16640	16630	16640	16620	692
429	20250204	113300	290708980	16620	16620	16630	16620	63
430	20250204	113200	289661890	16630	16630	16630	16630	0
431	20250204	113100	289661890	16630	16620	16630	16620	69
432	20250204	113000	288514720	16620	16620	16620	16620	270
433	20250204	112900	284027320	16630	16630	16630	16630	8
434	20250204	112800	283894280	16620	16620	16630	16620	49
435	20250204	112700	283079880	16630	16630	16630	16630	0
436	20250204	112600	283079880	16630	16630	16630	16630	0
437	20250204	112500	283079880	16630	16630	16630	16630	0
438	20250204	112400	283079880	16630	16630	16630	16630	0
439	20250204	112300	283079880	16630	16630	16630	16630	16
440	20250204	112200	282813800	16630	16620	16630	16620	36
441	20250204	112100	282215420	16620	16620	16620	16620	42
442	20250204	112000	281517380	16620	16620	16620	16620	4
443	20250204	111900	281450900	16620	16620	16620	16620	153
444	20250204	111800	278908040	16630	16620	16630	16620	62
445	20250204	111700	277877480	16620	16610	16620	16610	34
446	20250204	111600	277312490	16620	16620	16620	16620	3
447	20250204	111500	277262630	16610	16620	16620	16610	12
448	20250204	111400	277063280	16620	16620	16620	16620	0
449	20250204	111300	277063280	16620	16620	16620	16620	4
450	20250204	111200	276996800	16620	16620	16620	16620	3
451	20250204	111100	276946940	16620	16620	16620	16620	0
452	20250204	111000	276946940	16620	16620	16620	16620	11
453	20250204	110900	276764120	16630	16630	16630	16630	16
454	20250204	110800	276498040	16620	16620	16620	16620	0
455	20250204	110700	276498040	16620	16620	16620	16610	405
456	20250204	110600	269767280	16620	16630	16630	16620	14
457	20250204	110500	269534570	16620	16630	16630	16620	15
458	20250204	110400	269285190	16620	16620	16630	16620	240
459	20250204	110300	265296210	16630	16620	16630	16620	7
460	20250204	110200	265179860	16630	16620	16630	16620	20
461	20250204	110100	264847410	16630	16620	16630	16620	7
462	20250204	110000	264731060	16630	16630	16630	16630	2
463	20250204	105900	264697800	16620	16620	16620	16620	6
464	20250204	105800	264598080	16630	16620	16630	16620	11
465	20250204	105700	264415240	16630	16630	16630	16630	0
466	20250204	105600	264415240	16630	16630	16630	16630	0
467	20250204	105500	264415240	16630	16630	16630	16630	0
468	20250204	105400	264415240	16630	16610	16630	16610	40
469	20250204	105300	263750540	16620	16610	16620	16610	165
470	20250204	105200	261009860	16610	16610	16610	16610	33
471	20250204	105100	260461730	16620	16630	16630	16620	392
472	20250204	105000	253946680	16630	16620	16630	16620	16
473	20250204	104900	253680680	16630	16630	16630	16620	17
474	20250204	104800	253398050	16630	16620	16630	16620	10
475	20250204	104700	253231830	16630	16630	16630	16620	11
476	20250204	104600	253048980	16630	16620	16630	16620	10
477	20250204	104500	252882760	16630	16620	16630	16620	11
478	20250204	104400	252699920	16630	16630	16630	16630	2
479	20250204	104300	252666660	16620	16620	16620	16620	9
480	20250204	104200	252517080	16630	16620	16630	16620	12
481	20250204	104100	252317620	16630	16630	16630	16630	1
482	20250204	104000	252300990	16630	16630	16630	16630	0
483	20250204	103900	252300990	16630	16620	16630	16620	89
484	20250204	103800	250821520	16620	16620	16620	16620	40
485	20250204	103700	250156720	16620	16620	16620	16620	0
486	20250204	103600	250156720	16620	16620	16620	16620	4
487	20250204	103500	250090240	16620	16620	16620	16620	3
488	20250204	103400	250040380	16620	16620	16620	16620	6
489	20250204	103300	249940660	16620	16620	16620	16620	99
490	20250204	103200	248295280	16620	16620	16620	16620	91
491	20250204	103100	246782860	16620	16620	16620	16620	5
492	20250204	103000	246699760	16620	16620	16630	16610	710
493	20250204	102900	234899060	16620	16610	16620	16610	8
494	20250204	102800	234766170	16620	16610	16620	16610	12
495	20250204	102700	234566830	16620	16620	16620	16620	2
496	20250204	102600	234533590	16610	16610	16610	16610	9
497	20250204	102500	234384100	16620	16610	16620	16610	14
498	20250204	102400	234151530	16610	16610	16610	16610	3
499	20250204	102300	234101700	16610	16610	16610	16610	254
500	20250204	102200	229882760	16610	16600	16610	16600	49
501	20250204	102100	229068960	16610	16600	16610	16600	6
502	20250204	102000	228969310	16610	16600	16610	16600	26
503	20250204	101900	228537540	16610	16610	16610	16610	3
504	20250204	101800	228487710	16610	16600	16610	16600	20
505	20250204	101700	228155630	16610	16610	16610	16610	4
506	20250204	101600	228089190	16600	16610	16610	16600	78
507	20250204	101500	226793620	16610	16610	16620	16610	218
508	20250204	101400	223172430	16620	16620	16620	16620	0
509	20250204	101300	223172430	16620	16610	16620	16610	278
510	20250204	101200	218554280	16600	16600	16610	16600	113
511	20250204	101100	216678180	16600	16610	16610	16600	18
512	20250204	101000	216379340	16610	16610	16610	16610	0
513	20250204	100900	216379340	16610	16610	16610	16600	48
514	20250204	100800	215582230	16620	16610	16620	16610	180
515	20250204	100700	212592200	16610	16610	16610	16610	41
516	20250204	100600	211911190	16610	16630	16630	16610	37
517	20250204	100500	211296580	16630	16600	16630	16600	477
518	20250204	100400	203377080	16610	16610	16620	16610	256
519	20250204	100300	199124760	16620	16620	16620	16610	31
520	20250204	100200	198609640	16610	16610	16620	16610	54
521	20250204	100100	197712620	16620	16610	16620	16610	14
522	20250204	100000	197480050	16620	16620	16620	16610	36
523	20250204	095900	196881870	16620	16620	16620	16620	12
524	20250204	095800	196682430	16610	16610	16620	16610	419
525	20250204	095700	189722050	16630	16630	16630	16630	4
526	20250204	095600	189655530	16630	16610	16630	16610	197
527	20250204	095500	186380950	16610	16610	16610	16610	15
528	20250204	095400	186131800	16620	16610	16620	16600	275
529	20250204	095300	181564270	16610	16610	16620	16610	156
530	20250204	095200	178972690	16610	16610	16610	16610	49
531	20250204	095100	178158800	16610	16610	16610	16610	36
532	20250204	095000	177560840	16620	16610	16620	16610	40
533	20250204	094900	176896370	16620	16620	16620	16620	0
534	20250204	094800	176896370	16620	16620	16620	16620	0
535	20250204	094700	176896370	16620	16620	16620	16620	1
536	20250204	094600	176879750	16630	16580	16630	16580	2808
537	20250204	094500	130299460	16580	16580	16580	16580	38
538	20250204	094400	129669420	16590	16600	16600	16580	1337
539	20250204	094300	107476570	16600	16620	16620	16600	14
540	20250204	094200	107244110	16610	16620	16630	16610	110
541	20250204	094100	105416450	16620	16610	16620	16610	23
542	20250204	094000	105034410	16610	16610	16610	16610	0
543	20250204	093900	105034410	16610	16610	16610	16610	131
544	20250204	093800	102858500	16620	16620	16620	16620	16
545	20250204	093700	102592580	16610	16620	16620	16610	183
546	20250204	093600	99552280	16620	16620	16620	16620	5
547	20250204	093500	99469180	16620	16610	16620	16610	97
548	20250204	093400	97857670	16610	16620	16620	16610	73
549	20250204	093300	96645100	16620	16620	16620	16620	9
550	20250204	093200	96495520	16620	16610	16620	16610	168
551	20250204	093100	93704700	16610	16620	16630	16600	506
552	20250204	093000	85299160	16620	16610	16620	16610	98
553	20250204	092900	83671240	16610	16610	16610	16610	15
554	20250204	092800	83422090	16600	16600	16600	16600	88
555	20250204	092700	81961290	16590	16590	16590	16590	118
556	20250204	092600	80003670	16580	16580	16580	16580	0
557	20250204	092500	80003670	16580	16580	16580	16580	0
558	20250204	092400	80003670	16580	16580	16580	16580	0
559	20250204	092300	80003670	16580	16580	16580	16580	40
560	20250204	092200	79340470	16590	16590	16590	16590	224
561	20250204	092100	75624310	16600	16600	16600	16600	10
562	20250204	092000	75458310	16600	16610	16610	16590	177
563	20250204	091900	72520120	16610	16610	16610	16610	86
564	20250204	091800	71091660	16620	16620	16620	16620	125
565	20250204	091700	69014160	16630	16630	16630	16630	54
566	20250204	091600	68116140	16630	16630	16630	16630	190
567	20250204	091500	64956440	16640	16640	16640	16640	0
568	20250204	091400	64956440	16640	16640	16640	16640	51
569	20250204	091300	64107800	16640	16620	16640	16620	23
570	20250204	091200	63725260	16640	16650	16650	16640	182
571	20250204	091100	60695020	16650	16650	16650	16650	8
572	20250204	091000	60561820	16650	16650	16650	16640	338
573	20250204	090900	54936980	16650	16630	16650	16630	548
574	20250204	090800	45822970	16630	16640	16640	16630	1055
575	20250204	090700	28276600	16630	16630	16640	16630	50
576	20250204	090600	27445090	16640	16640	16640	16640	12
577	20250204	090500	27245410	16640	16640	16650	16640	149
578	20250204	090400	24765480	16640	16620	16650	16620	756
579	20250204	090300	12196210	16650	16660	16660	16650	95
580	20250204	090200	10613960	16660	16660	16660	16660	1
581	20250204	090100	10597300	16660	16680	16680	16660	41
582	20250204	090000	9913860	16690	16690	16690	16690	594