KissMeData/093050/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200000	774960960	16130	16130	16130	16130	276
3	20250204	195900	774960960	16130	16130	16130	16130	0
4	20250204	195800	774960960	16130	16130	16130	16130	0
5	20250204	195700	774960960	16130	16130	16130	16130	0
6	20250204	195600	774960960	16130	16130	16130	16130	0
7	20250204	195500	774960960	16130	16130	16130	16130	0
8	20250204	195400	774960960	16130	16130	16130	16130	0
9	20250204	195300	774960960	16130	16130	16130	16130	0
10	20250204	195200	774960960	16130	16130	16130	16130	0
11	20250204	195100	774960960	16130	16130	16130	16130	0
12	20250204	195000	774960960	16130	16130	16130	16130	0
13	20250204	194900	774960960	16130	16130	16130	16130	0
14	20250204	194800	774960960	16130	16130	16130	16130	0
15	20250204	194700	774960960	16130	16130	16130	16130	0
16	20250204	194600	774960960	16130	16130	16130	16130	0
17	20250204	194500	774960960	16130	16130	16130	16130	0
18	20250204	194400	774960960	16130	16130	16130	16130	0
19	20250204	194300	774960960	16130	16130	16130	16130	0
20	20250204	194200	774960960	16130	16130	16130	16130	0
21	20250204	194100	774960960	16130	16130	16130	16130	0
22	20250204	194000	774960960	16130	16130	16130	16130	0
23	20250204	193900	774960960	16130	16130	16130	16130	0
24	20250204	193800	774960960	16130	16130	16130	16130	0
25	20250204	193700	774960960	16130	16130	16130	16130	0
26	20250204	193600	774960960	16130	16130	16130	16130	0
27	20250204	193500	774960960	16130	16130	16130	16130	0
28	20250204	193400	774960960	16130	16130	16130	16130	0
29	20250204	193300	774960960	16130	16130	16130	16130	0
30	20250204	193200	774960960	16130	16130	16130	16130	0
31	20250204	193100	774960960	16130	16130	16130	16130	0
32	20250204	193000	774960960	16130	16130	16130	16130	276
33	20250204	192900	774960960	16130	16130	16130	16130	0
34	20250204	192800	774960960	16130	16130	16130	16130	0
35	20250204	192700	774960960	16130	16130	16130	16130	0
36	20250204	192600	774960960	16130	16130	16130	16130	0
37	20250204	192500	774960960	16130	16130	16130	16130	0
38	20250204	192400	774960960	16130	16130	16130	16130	0
39	20250204	192300	774960960	16130	16130	16130	16130	0
40	20250204	192200	774960960	16130	16130	16130	16130	0
41	20250204	192100	774960960	16130	16130	16130	16130	0
42	20250204	192000	774960960	16130	16130	16130	16130	0
43	20250204	191900	774960960	16130	16130	16130	16130	0
44	20250204	191800	774960960	16130	16130	16130	16130	0
45	20250204	191700	774960960	16130	16130	16130	16130	0
46	20250204	191600	774960960	16130	16130	16130	16130	0
47	20250204	191500	774960960	16130	16130	16130	16130	0
48	20250204	191400	774960960	16130	16130	16130	16130	0
49	20250204	191300	774960960	16130	16130	16130	16130	0
50	20250204	191200	774960960	16130	16130	16130	16130	0
51	20250204	191100	774960960	16130	16130	16130	16130	0
52	20250204	191000	774960960	16130	16130	16130	16130	0
53	20250204	190900	774960960	16130	16130	16130	16130	0
54	20250204	190800	774960960	16130	16130	16130	16130	0
55	20250204	190700	774960960	16130	16130	16130	16130	0
56	20250204	190600	774960960	16130	16130	16130	16130	0
57	20250204	190500	774960960	16130	16130	16130	16130	0
58	20250204	190400	774960960	16130	16130	16130	16130	0
59	20250204	190300	774960960	16130	16130	16130	16130	0
60	20250204	190200	774960960	16130	16130	16130	16130	0
61	20250204	190100	774960960	16130	16130	16130	16130	0
62	20250204	190000	774960960	16130	16130	16130	16130	276
63	20250204	185900	774960960	16130	16130	16130	16130	0
64	20250204	185800	774960960	16130	16130	16130	16130	0
65	20250204	185700	774960960	16130	16130	16130	16130	0
66	20250204	185600	774960960	16130	16130	16130	16130	0
67	20250204	185500	774960960	16130	16130	16130	16130	0
68	20250204	185400	774960960	16130	16130	16130	16130	0
69	20250204	185300	774960960	16130	16130	16130	16130	0
70	20250204	185200	774960960	16130	16130	16130	16130	0
71	20250204	185100	774960960	16130	16130	16130	16130	0
72	20250204	185000	774960960	16130	16130	16130	16130	0
73	20250204	184900	774960960	16130	16130	16130	16130	0
74	20250204	184800	774960960	16130	16130	16130	16130	0
75	20250204	184700	774960960	16130	16130	16130	16130	0
76	20250204	184600	774960960	16130	16130	16130	16130	0
77	20250204	184500	774960960	16130	16130	16130	16130	0
78	20250204	184400	774960960	16130	16130	16130	16130	0
79	20250204	184300	774960960	16130	16130	16130	16130	0
80	20250204	184200	774960960	16130	16130	16130	16130	0
81	20250204	184100	774960960	16130	16130	16130	16130	0
82	20250204	184000	774960960	16130	16130	16130	16130	0
83	20250204	183900	774960960	16130	16130	16130	16130	0
84	20250204	183800	774960960	16130	16130	16130	16130	0
85	20250204	183700	774960960	16130	16130	16130	16130	0
86	20250204	183600	774960960	16130	16130	16130	16130	0
87	20250204	183500	774960960	16130	16130	16130	16130	0
88	20250204	183400	774960960	16130	16130	16130	16130	0
89	20250204	183300	774960960	16130	16130	16130	16130	0
90	20250204	183200	774960960	16130	16130	16130	16130	0
91	20250204	183100	774960960	16130	16130	16130	16130	0
92	20250204	183000	774960960	16130	16130	16130	16130	276
93	20250204	182900	774960960	16130	16130	16130	16130	0
94	20250204	182800	774960960	16130	16130	16130	16130	0
95	20250204	182700	774960960	16130	16130	16130	16130	0
96	20250204	182600	774960960	16130	16130	16130	16130	0
97	20250204	182500	774960960	16130	16130	16130	16130	0
98	20250204	182400	774960960	16130	16130	16130	16130	0
99	20250204	182300	774960960	16130	16130	16130	16130	0
100	20250204	182200	774960960	16130	16130	16130	16130	0
101	20250204	182100	774960960	16130	16130	16130	16130	0
102	20250204	182000	774960960	16130	16130	16130	16130	0
103	20250204	181900	774960960	16130	16130	16130	16130	0
104	20250204	181800	774960960	16130	16130	16130	16130	0
105	20250204	181700	774960960	16130	16130	16130	16130	0
106	20250204	181600	774960960	16130	16130	16130	16130	0
107	20250204	181500	774960960	16130	16130	16130	16130	0
108	20250204	181400	774960960	16130	16130	16130	16130	0
109	20250204	181300	774960960	16130	16130	16130	16130	0
110	20250204	181200	774960960	16130	16130	16130	16130	0
111	20250204	181100	774960960	16130	16130	16130	16130	0
112	20250204	181000	774960960	16130	16130	16130	16130	0
113	20250204	180900	774960960	16130	16130	16130	16130	0
114	20250204	180800	774960960	16130	16130	16130	16130	0
115	20250204	180700	774960960	16130	16130	16130	16130	0
116	20250204	180600	774960960	16130	16130	16130	16130	0
117	20250204	180500	774960960	16130	16130	16130	16130	0
118	20250204	180400	774960960	16130	16130	16130	16130	0
119	20250204	180300	774960960	16130	16130	16130	16130	0
120	20250204	180200	774960960	16130	16130	16130	16130	0
121	20250204	180100	774960960	16130	16130	16130	16130	0
122	20250204	180000	774960960	16130	16130	16130	16130	276
123	20250204	175900	774960960	16130	16130	16130	16130	0
124	20250204	175800	774960960	16130	16130	16130	16130	0
125	20250204	175700	774960960	16130	16130	16130	16130	0
126	20250204	175600	774960960	16130	16130	16130	16130	0
127	20250204	175500	774960960	16130	16130	16130	16130	0
128	20250204	175400	774960960	16130	16130	16130	16130	0
129	20250204	175300	774960960	16130	16130	16130	16130	0
130	20250204	175200	774960960	16130	16130	16130	16130	0
131	20250204	175100	774960960	16130	16130	16130	16130	0
132	20250204	175000	774960960	16130	16130	16130	16130	0
133	20250204	174900	774960960	16130	16130	16130	16130	0
134	20250204	174800	774960960	16130	16130	16130	16130	0
135	20250204	174700	774960960	16130	16130	16130	16130	0
136	20250204	174600	774960960	16130	16130	16130	16130	0
137	20250204	174500	774960960	16130	16130	16130	16130	0
138	20250204	174400	774960960	16130	16130	16130	16130	0
139	20250204	174300	774960960	16130	16130	16130	16130	0
140	20250204	174200	774960960	16130	16130	16130	16130	0
141	20250204	174100	774960960	16130	16130	16130	16130	0
142	20250204	174000	774960960	16130	16130	16130	16130	0
143	20250204	173900	774960960	16130	16130	16130	16130	0
144	20250204	173800	774960960	16130	16130	16130	16130	0
145	20250204	173700	774960960	16130	16130	16130	16130	0
146	20250204	173600	774960960	16130	16130	16130	16130	0
147	20250204	173500	774960960	16130	16130	16130	16130	0
148	20250204	173400	774960960	16130	16130	16130	16130	0
149	20250204	173300	774960960	16130	16130	16130	16130	0
150	20250204	173200	774960960	16130	16130	16130	16130	0
151	20250204	173100	774960960	16130	16130	16130	16130	0
152	20250204	173000	774960960	16130	16130	16130	16130	276
153	20250204	172900	774960960	16130	16130	16130	16130	0
154	20250204	172800	774960960	16130	16130	16130	16130	0
155	20250204	172700	774960960	16130	16130	16130	16130	0
156	20250204	172600	774960960	16130	16130	16130	16130	0
157	20250204	172500	774960960	16130	16130	16130	16130	0
158	20250204	172400	774960960	16130	16130	16130	16130	0
159	20250204	172300	774960960	16130	16130	16130	16130	0
160	20250204	172200	774960960	16130	16130	16130	16130	0
161	20250204	172100	774960960	16130	16130	16130	16130	0
162	20250204	172000	774960960	16130	16130	16130	16130	0
163	20250204	171900	774960960	16130	16130	16130	16130	0
164	20250204	171800	774960960	16130	16130	16130	16130	0
165	20250204	171700	774960960	16130	16130	16130	16130	0
166	20250204	171600	774960960	16130	16130	16130	16130	0
167	20250204	171500	774960960	16130	16130	16130	16130	0
168	20250204	171400	774960960	16130	16130	16130	16130	0
169	20250204	171300	774960960	16130	16130	16130	16130	0
170	20250204	171200	774960960	16130	16130	16130	16130	0
171	20250204	171100	774960960	16130	16130	16130	16130	0
172	20250204	171000	774960960	16130	16130	16130	16130	0
173	20250204	170900	774960960	16130	16130	16130	16130	0
174	20250204	170800	774960960	16130	16130	16130	16130	0
175	20250204	170700	774960960	16130	16130	16130	16130	0
176	20250204	170600	774960960	16130	16130	16130	16130	0
177	20250204	170500	774960960	16130	16130	16130	16130	0
178	20250204	170400	774960960	16130	16130	16130	16130	0
179	20250204	170300	774960960	16130	16130	16130	16130	0
180	20250204	170200	774960960	16130	16130	16130	16130	0
181	20250204	170100	774960960	16130	16130	16130	16130	0
182	20250204	170000	774960960	16130	16130	16130	16130	276
183	20250204	165900	774960960	16130	16130	16130	16130	0
184	20250204	165800	774960960	16130	16130	16130	16130	0
185	20250204	165700	774960960	16130	16130	16130	16130	0
186	20250204	165600	774960960	16130	16130	16130	16130	0
187	20250204	165500	774960960	16130	16130	16130	16130	0
188	20250204	165400	774960960	16130	16130	16130	16130	0
189	20250204	165300	774960960	16130	16130	16130	16130	0
190	20250204	165200	774960960	16130	16130	16130	16130	0
191	20250204	165100	774960960	16130	16130	16130	16130	0
192	20250204	165000	774960960	16130	16130	16130	16130	0
193	20250204	164900	774960960	16130	16130	16130	16130	0
194	20250204	164800	774960960	16130	16130	16130	16130	0
195	20250204	164700	774960960	16130	16130	16130	16130	0
196	20250204	164600	774960960	16130	16130	16130	16130	0
197	20250204	164500	774960960	16130	16130	16130	16130	0
198	20250204	164400	774960960	16130	16130	16130	16130	0
199	20250204	164300	774960960	16130	16130	16130	16130	0
200	20250204	164200	774960960	16130	16130	16130	16130	0
201	20250204	164100	774960960	16130	16130	16130	16130	0
202	20250204	164000	774960960	16130	16130	16130	16130	0
203	20250204	163900	774960960	16130	16130	16130	16130	0
204	20250204	163800	774960960	16130	16130	16130	16130	0
205	20250204	163700	774960960	16130	16130	16130	16130	0
206	20250204	163600	774960960	16130	16130	16130	16130	0
207	20250204	163500	774960960	16130	16130	16130	16130	0
208	20250204	163400	774960960	16130	16130	16130	16130	0
209	20250204	163300	774960960	16130	16130	16130	16130	0
210	20250204	163200	774960960	16130	16130	16130	16130	0
211	20250204	163100	774960960	16130	16130	16130	16130	0
212	20250204	163000	774960960	16130	16130	16130	16130	276
213	20250204	162900	774960960	16130	16130	16130	16130	0
214	20250204	162800	774960960	16130	16130	16130	16130	0
215	20250204	162700	774960960	16130	16130	16130	16130	0
216	20250204	162600	774960960	16130	16130	16130	16130	0
217	20250204	162500	774960960	16130	16130	16130	16130	0
218	20250204	162400	774960960	16130	16130	16130	16130	0
219	20250204	162300	774960960	16130	16130	16130	16130	0
220	20250204	162200	774960960	16130	16130	16130	16130	0
221	20250204	162100	774960960	16130	16130	16130	16130	0
222	20250204	162000	774960960	16130	16130	16130	16130	0
223	20250204	161900	774960960	16130	16130	16130	16130	0
224	20250204	161800	774960960	16130	16130	16130	16130	0
225	20250204	161700	774960960	16130	16130	16130	16130	0
226	20250204	161600	774960960	16130	16130	16130	16130	0
227	20250204	161500	774960960	16130	16130	16130	16130	0
228	20250204	161400	774960960	16130	16130	16130	16130	0
229	20250204	161300	774960960	16130	16130	16130	16130	0
230	20250204	161200	774960960	16130	16130	16130	16130	0
231	20250204	161100	774960960	16130	16130	16130	16130	0
232	20250204	161000	774960960	16130	16130	16130	16130	0
233	20250204	160900	774960960	16130	16130	16130	16130	0
234	20250204	160800	774960960	16130	16130	16130	16130	0
235	20250204	160700	774960960	16130	16130	16130	16130	0
236	20250204	160600	774960960	16130	16130	16130	16130	0
237	20250204	160500	774960960	16130	16130	16130	16130	0
238	20250204	160400	774960960	16130	16130	16130	16130	0
239	20250204	160300	774960960	16130	16130	16130	16130	0
240	20250204	160200	774960960	16130	16130	16130	16130	0
241	20250204	160100	774960960	16130	16130	16130	16130	0
242	20250204	160000	774960960	16130	16130	16130	16130	276
243	20250204	155900	774960960	16130	16130	16130	16130	0
244	20250204	155800	774960960	16130	16130	16130	16130	0
245	20250204	155700	774960960	16130	16130	16130	16130	0
246	20250204	155600	774960960	16130	16130	16130	16130	0
247	20250204	155500	774960960	16130	16130	16130	16130	0
248	20250204	155400	774960960	16130	16130	16130	16130	0
249	20250204	155300	774960960	16130	16130	16130	16130	0
250	20250204	155200	774960960	16130	16130	16130	16130	0
251	20250204	155100	774960960	16130	16130	16130	16130	0
252	20250204	155000	774960960	16130	16130	16130	16130	0
253	20250204	154900	774960960	16130	16130	16130	16130	0
254	20250204	154800	774960960	16130	16130	16130	16130	0
255	20250204	154700	774960960	16130	16130	16130	16130	0
256	20250204	154600	774960960	16130	16130	16130	16130	0
257	20250204	154500	774960960	16130	16130	16130	16130	0
258	20250204	154400	774960960	16130	16130	16130	16130	0
259	20250204	154300	774960960	16130	16130	16130	16130	0
260	20250204	154200	774960960	16130	16130	16130	16130	0
261	20250204	154100	774960960	16130	16130	16130	16130	0
262	20250204	154000	774960960	16130	16130	16130	16130	0
263	20250204	153900	774960960	16130	16130	16130	16130	0
264	20250204	153800	774960960	16130	16130	16130	16130	0
265	20250204	153700	774960960	16130	16130	16130	16130	0
266	20250204	153600	774960960	16130	16130	16130	16130	0
267	20250204	153500	774960960	16130	16130	16130	16130	0
268	20250204	153400	774960960	16130	16130	16130	16130	0
269	20250204	153300	774960960	16130	16130	16130	16130	0
270	20250204	153200	774960960	16130	16130	16130	16130	0
271	20250204	153100	774960960	16130	16130	16130	16130	0
272	20250204	153000	774960960	16130	16130	16130	16130	552
273	20250204	152900	770509080	16120	16120	16120	16120	0
274	20250204	152800	770509080	16120	16120	16120	16120	0
275	20250204	152700	770509080	16120	16120	16120	16120	0
276	20250204	152600	770509080	16120	16120	16120	16120	0
277	20250204	152500	770509080	16120	16120	16120	16120	0
278	20250204	152400	770509080	16120	16120	16120	16120	0
279	20250204	152300	770509080	16120	16120	16120	16120	0
280	20250204	152200	770509080	16120	16120	16120	16120	0
281	20250204	152100	770509080	16120	16120	16120	16120	0
282	20250204	152000	770509080	16120	16120	16120	16120	0
283	20250204	151900	770509080	16120	16110	16120	16110	213
284	20250204	151800	767075560	16120	16120	16120	16120	38
285	20250204	151700	766463000	16110	16110	16120	16100	74
286	20250204	151600	765270650	16100	16110	16110	16080	178
287	20250204	151500	762404890	16110	16110	16110	16110	5
288	20250204	151400	762324340	16110	16110	16110	16110	16
289	20250204	151300	762066580	16100	16100	16110	16100	242
290	20250204	151200	758170170	16100	16110	16110	16100	65
291	20250204	151100	757123470	16110	16110	16110	16110	11
292	20250204	151000	756946260	16120	16110	16120	16100	241
293	20250204	150900	753063660	16110	16110	16110	16110	28
294	20250204	150800	752612580	16110	16110	16110	16110	99
295	20250204	150700	751017690	16110	16110	16110	16110	16
296	20250204	150600	750759930	16110	16090	16120	16090	429
297	20250204	150500	743854060	16090	16100	16100	16080	638
298	20250204	150400	733589520	16100	16100	16100	16080	678
299	20250204	150300	722677070	16100	16090	16100	16090	57
300	20250204	150200	721759380	16100	16100	16100	16100	4
301	20250204	150100	721694980	16100	16070	16100	16070	1397
302	20250204	150000	699245160	16070	16060	16070	16050	80
303	20250204	145900	697959980	16070	16060	16070	16060	36
304	20250204	145800	697381470	16070	16070	16070	16070	0
305	20250204	145700	697381470	16070	16070	16070	16070	16
306	20250204	145600	697124350	16070	16100	16100	16070	36
307	20250204	145500	696545600	16090	16090	16100	16060	113
308	20250204	145400	694727660	16090	16050	16100	16050	120
309	20250204	145300	692798120	16110	16040	16110	16040	29
310	20250204	145200	692332700	16050	16040	16060	16040	40
311	20250204	145100	691690680	16040	16040	16050	16040	39
312	20250204	145000	691065090	16040	16050	16050	16040	28
313	20250204	144900	690615870	16050	16040	16060	16040	32
314	20250204	144800	690102480	16040	16040	16060	16040	40
315	20250204	144700	689460830	16060	16040	16060	16040	36
316	20250204	144600	688883150	16040	16040	16060	16040	34
317	20250204	144500	688337690	16030	16030	16060	16030	45
318	20250204	144400	687616170	16050	16040	16060	16030	76
319	20250204	144300	686396950	16030	16040	16060	16020	796
320	20250204	144200	673636420	16040	16040	16040	16030	148
321	20250204	144100	671262680	16040	16040	16040	16040	28
322	20250204	144000	670813560	16040	16040	16040	16040	27
323	20250204	143900	670380480	16040	16040	16040	16040	36
324	20250204	143800	669803040	16040	16040	16040	16040	28
325	20250204	143700	669353920	16040	16040	16040	16040	37
326	20250204	143600	668760440	16040	16040	16060	16040	28
327	20250204	143500	668311300	16060	16040	16060	16040	50
328	20250204	143400	667509150	16040	16040	16060	16040	38
329	20250204	143300	666899610	16060	16040	16060	16040	31
330	20250204	143200	666402310	16060	16060	16060	16040	41
331	20250204	143100	665744570	16040	16030	16050	16030	87
332	20250204	143000	664348780	16030	16040	16040	16030	131
333	20250204	142900	662248070	16040	16030	16050	16020	139
334	20250204	142800	660018800	16030	16080	16080	16030	651
335	20250204	142700	649569950	16080	16060	16080	16040	31
336	20250204	142600	649072150	16080	16070	16080	16070	501
337	20250204	142500	641016360	16070	16070	16120	16070	825
338	20250204	142400	627751000	16070	16080	16090	16070	17
339	20250204	142300	627477700	16080	16070	16080	16070	177
340	20250204	142200	624632000	16070	16100	16120	16070	205
341	20250204	142100	621336580	16100	16090	16100	16090	27
342	20250204	142000	620902140	16100	16100	16120	16090	142
343	20250204	141900	618615530	16090	16090	16120	16090	205
344	20250204	141800	615315100	16080	16090	16100	16080	65
345	20250204	141700	614269450	16100	16090	16100	16090	6
346	20250204	141600	614172860	16090	16090	16090	16090	26
347	20250204	141500	613754520	16090	16100	16120	16090	16
348	20250204	141400	613496740	16120	16100	16120	16100	29
349	20250204	141300	613029420	16100	16090	16100	16080	37
350	20250204	141200	612434000	16100	16100	16130	16090	29
351	20250204	141100	611967230	16110	16100	16110	16100	8
352	20250204	141000	611838390	16090	16090	16110	16090	29
353	20250204	140900	611371750	16110	16110	16110	16090	74
354	20250204	140800	610180030	16110	16090	16110	16090	219
355	20250204	140700	606654460	16090	16090	16100	16090	51
356	20250204	140600	605833830	16090	16100	16110	16080	176
357	20250204	140500	603003200	16090	16090	16090	16090	42
358	20250204	140400	602327420	16090	16090	16090	16090	0
359	20250204	140300	602327420	16090	16090	16090	16090	14
360	20250204	140200	602102160	16080	16090	16090	16080	36
361	20250204	140100	601522930	16090	16090	16090	16090	0
362	20250204	140000	601522930	16090	16090	16090	16090	0
363	20250204	135900	601522930	16090	16100	16100	16090	27
364	20250204	135800	601088490	16110	16100	16110	16100	54
365	20250204	135700	600219070	16090	16090	16090	16090	0
366	20250204	135600	600219070	16090	16090	16100	16090	119
367	20250204	135500	598304170	16080	16090	16090	16080	15
368	20250204	135400	598062830	16080	16080	16080	16080	26
369	20250204	135300	597644750	16080	16080	16080	16080	0
370	20250204	135200	597644750	16080	16080	16080	16080	1
371	20250204	135100	597628670	16090	16090	16090	16090	0
372	20250204	135000	597628670	16090	16090	16090	16090	0
373	20250204	134900	597628670	16090	16090	16090	16090	71
374	20250204	134800	596486280	16090	16100	16100	16090	3
375	20250204	134700	596437990	16110	16100	16110	16100	66
376	20250204	134600	595375370	16100	16080	16100	16080	167
377	20250204	134500	592689990	16080	16060	16080	16060	53
378	20250204	134400	591838030	16060	16060	16060	16060	127
379	20250204	134300	589798410	16060	16060	16060	16060	0
380	20250204	134200	589798410	16060	16120	16120	16060	832
381	20250204	134100	576413160	16120	16120	16130	16120	8
382	20250204	134000	576284160	16120	16110	16120	16110	30
383	20250204	133900	575800820	16110	16110	16110	16110	1
384	20250204	133800	575784710	16110	16110	16110	16110	110
385	20250204	133700	574012610	16100	16100	16100	16090	1110
386	20250204	133600	556141860	16110	16110	16110	16110	25
387	20250204	133500	555739110	16100	16100	16100	16100	0
388	20250204	133400	555739110	16100	16100	16100	16100	151
389	20250204	133300	553308010	16100	16140	16140	16100	685
390	20250204	133200	542277590	16130	16130	16140	16130	53
391	20250204	133100	541422630	16130	16130	16140	16130	8
392	20250204	133000	541293550	16130	16120	16140	16120	87
393	20250204	132900	539890240	16130	16130	16140	16120	86
394	20250204	132800	538502820	16130	16130	16140	16120	58
395	20250204	132700	537566890	16140	16130	16140	16130	72
396	20250204	132600	536405490	16130	16120	16130	16120	35
397	20250204	132500	535841240	16130	16120	16130	16110	56
398	20250204	132400	534938530	16120	16100	16120	16100	52
399	20250204	132300	534100690	16100	16130	16130	16100	30
400	20250204	132200	533617630	16100	16100	16130	16100	228
401	20250204	132100	529944770	16110	16100	16120	16100	62
402	20250204	132000	528946180	16090	16110	16120	16090	63
403	20250204	131900	527931880	16130	16100	16130	16100	33
404	20250204	131800	527400200	16110	16100	16110	16100	84
405	20250204	131700	526047680	16110	16100	16110	16100	29
406	20250204	131600	525580670	16100	16100	16100	16100	26
407	20250204	131500	525162070	16100	16100	16100	16090	95
408	20250204	131400	523632830	16100	16100	16100	16100	5
409	20250204	131300	523552330	16100	16100	16100	16100	6
410	20250204	131200	523455730	16090	16090	16090	16090	495
411	20250204	131100	515491180	16110	16120	16120	16090	503
412	20250204	131000	507397420	16130	16130	16130	16120	34
413	20250204	130900	506849150	16140	16120	16140	16120	371
414	20250204	130800	500863210	16120	16110	16130	16110	70
415	20250204	130700	499734880	16120	16100	16120	16100	52
416	20250204	130600	498897230	16100	16090	16100	16090	13
417	20250204	130500	498688020	16090	16090	16090	16080	502
418	20250204	130400	490610850	16080	16110	16120	16080	647
419	20250204	130300	480205260	16120	16110	16120	16110	150
420	20250204	130200	477788280	16100	16100	16100	16100	0
421	20250204	130100	477788280	16100	16090	16100	16090	108
422	20250204	130000	476049950	16090	16090	16090	16090	0
423	20250204	125900	476049950	16090	16090	16090	16090	0
424	20250204	125800	476049950	16090	16100	16100	16090	13
425	20250204	125700	475840700	16100	16090	16100	16090	48
426	20250204	125600	475068190	16100	16090	16100	16090	29
427	20250204	125500	474601510	16080	16100	16100	16080	33
428	20250204	125400	474070780	16080	16100	16110	16070	996
429	20250204	125300	458061090	16100	16100	16110	16090	42
430	20250204	125200	457385110	16110	16100	16120	16100	102
431	20250204	125100	455742180	16110	16100	16110	16100	33
432	20250204	125000	455210660	16110	16090	16110	16090	121
433	20250204	124900	453262680	16080	16070	16080	16070	10
434	20250204	124800	453101960	16060	16070	16070	16060	33
435	20250204	124700	452571850	16070	16090	16100	16070	286
436	20250204	124600	447972490	16080	16080	16090	16080	7
437	20250204	124500	447859920	16080	16080	16080	16080	193
438	20250204	124400	444756480	16080	16100	16100	16070	28
439	20250204	124300	444306190	16090	16070	16090	16070	6
440	20250204	124200	444209740	16070	16060	16070	16060	47
441	20250204	124100	443454720	16090	16080	16090	16070	135
442	20250204	124000	441284060	16080	16070	16080	16070	32
443	20250204	123900	440769790	16080	16070	16100	16060	77
444	20250204	123800	439532450	16100	16070	16100	16070	23
445	20250204	123700	439162420	16080	16070	16100	16070	7
446	20250204	123600	439049850	16060	16060	16060	16060	26
447	20250204	123500	438632290	16110	16070	16110	16070	5
448	20250204	123400	438551870	16100	16060	16100	16060	59
449	20250204	123300	437603810	16060	16040	16080	16040	273
450	20250204	123200	433221810	16050	16060	16060	16050	626
451	20250204	123100	423168260	16090	16090	16090	16050	734
452	20250204	123000	411384670	16110	16100	16110	16090	15
453	20250204	122900	411143270	16100	16090	16100	16090	39
454	20250204	122800	410515560	16100	16080	16100	16080	71
455	20250204	122700	409373310	16090	16070	16090	16070	80
456	20250204	122600	408087660	16060	16060	16060	16060	13
457	20250204	122500	407878880	16060	16060	16060	16060	17
458	20250204	122400	407605860	16070	16060	16070	16060	45
459	20250204	122300	406883070	16060	16060	16060	16060	0
460	20250204	122200	406883070	16060	16060	16060	16060	1
461	20250204	122100	406867010	16060	16060	16060	16060	15
462	20250204	122000	406626110	16050	16050	16050	16050	30
463	20250204	121900	406144610	16050	16060	16060	16050	133
464	20250204	121800	404008680	16060	16060	16060	16060	81
465	20250204	121700	402707820	16060	16050	16060	16050	32
466	20250204	121600	402194160	16050	16050	16050	16050	1
467	20250204	121500	402178110	16060	16060	16060	16060	13
468	20250204	121400	401969330	16060	16060	16060	16060	3
469	20250204	121300	401921150	16070	16070	16070	16070	0
470	20250204	121200	401921150	16070	16060	16070	16060	26
471	20250204	121100	401503560	16060	16060	16060	16060	3
472	20250204	121000	401455380	16070	16070	16070	16060	30
473	20250204	120900	400973510	16070	16070	16080	16070	98
474	20250204	120800	399397740	16080	16070	16090	16070	20
475	20250204	120700	399076190	16070	16070	16080	16070	8
476	20250204	120600	398947600	16080	16080	16080	16050	42
477	20250204	120500	398273290	16070	16060	16080	16060	55
478	20250204	120400	397389610	16060	16050	16060	16050	2
479	20250204	120300	397357500	16040	16040	16040	16040	27
480	20250204	120200	396924420	16050	16050	16050	16050	0
481	20250204	120100	396924420	16050	16050	16060	16050	36
482	20250204	120000	396346400	16060	16040	16060	16040	131
483	20250204	115900	394244240	16050	16040	16060	16040	485
484	20250204	115800	386459960	16050	16050	16060	16040	395
485	20250204	115700	380120460	16040	16020	16040	16020	785
486	20250204	115600	367538100	16030	16020	16030	16020	350
487	20250204	115500	361929100	16020	16010	16020	16010	43
488	20250204	115400	361240510	16010	16050	16060	16010	1305
489	20250204	115300	340340460	16050	16050	16060	16050	20
490	20250204	115200	340019300	16050	16040	16050	16040	55
491	20250204	115100	339136960	16040	16030	16050	16030	59
492	20250204	115000	338190570	16030	16030	16050	16030	22
493	20250204	114900	337837770	16040	16020	16040	16020	178
494	20250204	114800	334984700	16030	16030	16030	16030	0
495	20250204	114700	334984700	16030	16030	16030	16030	6
496	20250204	114600	334888520	16020	16020	16030	16020	59
497	20250204	114500	333943300	16010	16010	16010	16010	0
498	20250204	114400	333943300	16010	16010	16010	16010	25
499	20250204	114300	333543050	16010	16010	16020	16010	4
500	20250204	114200	333479000	16010	16000	16030	16000	9
501	20250204	114100	333334900	16030	15990	16030	15990	460
502	20250204	114000	325977840	15990	15990	15990	15990	66
503	20250204	113900	324922500	16000	16000	16000	16000	0
504	20250204	113800	324922500	16000	16050	16060	16000	1451
505	20250204	113700	301681770	16060	16040	16060	16040	37
506	20250204	113600	301087970	16040	16040	16040	16040	13
507	20250204	113500	300879450	16040	16060	16070	16040	32
508	20250204	113400	300365670	16050	16050	16060	16050	9
509	20250204	113300	300221210	16050	16040	16050	16040	26
510	20250204	113200	299804020	16040	16040	16040	16040	51
511	20250204	113100	298985980	16040	16040	16040	16040	0
512	20250204	113000	298985980	16040	16040	16040	16040	5
513	20250204	112900	298905780	16040	16040	16050	16040	37
514	20250204	112800	298312290	16030	16030	16030	16030	0
515	20250204	112700	298312290	16030	16030	16040	16030	45
516	20250204	112600	297590930	16040	16040	16040	16040	1
517	20250204	112500	297574890	16030	16030	16030	16030	1
518	20250204	112400	297558860	16040	16040	16040	16040	4
519	20250204	112300	297494700	16040	16040	16050	16040	4
520	20250204	112200	297430530	16040	16030	16050	16030	80
521	20250204	112100	296148070	16030	16030	16030	16030	26
522	20250204	112000	295731290	16030	16030	16040	16030	87
523	20250204	111900	294336670	16020	16020	16020	16020	29
524	20250204	111800	293872090	16030	16030	16030	16030	4
525	20250204	111700	293807970	16030	16010	16030	16000	20
526	20250204	111600	293487570	16030	16000	16030	16000	180
527	20250204	111500	290606190	16010	16010	16010	16010	0
528	20250204	111400	290606190	16010	16000	16010	16000	39
529	20250204	111300	289982100	15990	16000	16010	15990	47
530	20250204	111200	289230350	16000	16000	16000	16000	7
531	20250204	111100	289118350	15990	15990	15990	15990	5
532	20250204	111000	289038400	16000	16030	16030	16000	68
533	20250204	110900	287949730	16030	16030	16030	16030	1
534	20250204	110800	287933700	16040	16020	16040	16020	202
535	20250204	110700	284697350	16030	16030	16030	16030	9
536	20250204	110600	284553080	16040	16070	16070	16040	1324
537	20250204	110500	263307540	16070	16070	16080	16060	55
538	20250204	110400	262423980	16070	16070	16070	16070	0
539	20250204	110300	262423980	16070	16060	16070	16060	8
540	20250204	110200	262295450	16060	16060	16070	16050	144
541	20250204	110100	259983670	16060	16040	16060	16040	26
542	20250204	110000	259566390	16040	16040	16040	16040	9
543	20250204	105900	259422030	16040	16030	16040	16030	59
544	20250204	105800	258476190	16040	16020	16040	16020	142
545	20250204	105700	256201230	16040	16010	16050	16010	373
546	20250204	105600	250222780	16000	16030	16030	16000	33
547	20250204	105500	249694570	16040	16030	16040	16020	5
548	20250204	105400	249614420	16020	16030	16030	16010	95
549	20250204	105300	248092470	16040	16050	16050	16010	193
550	20250204	105200	244996890	16010	16010	16050	16000	470
551	20250204	105100	237466510	16020	16020	16020	16020	13
552	20250204	105000	237258250	16110	16110	16110	16110	0
553	20250204	104900	237258250	16110	16110	16110	16020	248
554	20250204	104800	233277000	16060	16000	16090	15990	307
555	20250204	104700	228352470	15980	15960	15980	15960	50
556	20250204	104600	227554430	15950	15950	15950	15950	0
557	20250204	104500	227554430	15950	15950	15950	15950	26
558	20250204	104400	227139730	15950	15950	15950	15950	0
559	20250204	104300	227139730	15950	15950	15950	15950	26
560	20250204	104200	226725030	15950	15950	15950	15950	7
561	20250204	104100	226613380	15950	15950	15950	15950	0
562	20250204	104000	226613380	15950	15950	15950	15950	26
563	20250204	103900	226198680	15950	15950	15950	15950	0
564	20250204	103800	226198680	15950	15950	15950	15950	0
565	20250204	103700	226198680	15950	15950	15950	15950	26
566	20250204	103600	225783980	15950	15950	15950	15950	0
567	20250204	103500	225783980	15950	15950	15950	15950	0
568	20250204	103400	225783980	15950	15950	15950	15950	26
569	20250204	103300	225369280	15950	15950	15950	15950	2
570	20250204	103200	225337380	15960	15960	15960	15960	0
571	20250204	103100	225337380	15960	15950	15990	15950	3
572	20250204	103000	225289480	15940	15940	15940	15940	0
573	20250204	102900	225289480	15940	15930	15940	15930	38
574	20250204	102800	224683880	15980	15980	15980	15980	0
575	20250204	102700	224683880	15980	15950	15980	15950	4
576	20250204	102600	224620050	15940	15920	15940	15920	283
577	20250204	102500	220114170	15910	15910	15910	15910	0
578	20250204	102400	220114170	15910	15910	15910	15910	0
579	20250204	102300	220114170	15910	15910	15910	15910	30
580	20250204	102200	219636870	15920	15920	15920	15920	0
581	20250204	102100	219636870	15920	15920	15920	15920	27
582	20250204	102000	219207030	15910	15910	15910	15910	26
583	20250204	101900	218793370	15920	15920	15920	15920	0
584	20250204	101800	218793370	15920	15910	15920	15910	27
585	20250204	101700	218363780	15910	15910	15910	15910	0
586	20250204	101600	218363780	15910	15910	15910	15910	1
587	20250204	101500	218347870	15920	15940	15940	15920	1013
588	20250204	101400	202213740	15940	15940	15940	15940	1
589	20250204	101300	202197800	15940	15950	15950	15940	41
590	20250204	101200	201544250	15950	15940	15950	15940	27
591	20250204	101100	201113860	15940	15940	15940	15940	0
592	20250204	101000	201113860	15940	15940	15940	15940	96
593	20250204	100900	199583620	15940	15940	15940	15940	26
594	20250204	100800	199169180	15960	15960	15960	15960	0
595	20250204	100700	199169180	15960	15960	15960	15960	0
596	20250204	100600	199169180	15960	15960	15960	15960	6
597	20250204	100500	199073420	15970	15970	15970	15970	0
598	20250204	100400	199073420	15970	15970	15970	15970	0
599	20250204	100300	199073420	15970	15940	15970	15940	71
600	20250204	100200	197941650	15940	15940	15940	15940	5
601	20250204	100100	197861950	15930	15930	15930	15930	36
602	20250204	100000	197288470	15940	15940	15940	15940	0
603	20250204	095900	197288470	15940	15940	15940	15940	0
604	20250204	095800	197288470	15940	15930	15940	15930	39
605	20250204	095700	196667190	15930	15930	15930	15930	72
606	20250204	095600	195520230	15930	15930	15930	15930	48
607	20250204	095500	194755590	15940	15940	15940	15940	0
608	20250204	095400	194755590	15940	15940	15940	15940	1
609	20250204	095300	194739650	15930	15930	15930	15930	27
610	20250204	095200	194309540	15930	15940	15940	15930	356
611	20250204	095100	188635870	15940	15930	15940	15920	40
612	20250204	095000	187998710	15920	15930	15930	15920	89
613	20250204	094900	186581790	15940	15940	15940	15940	0
614	20250204	094800	186581790	15940	15920	15940	15920	21
615	20250204	094700	186247450	15920	15920	15920	15920	0
616	20250204	094600	186247450	15920	15920	15920	15920	107
617	20250204	094500	184544010	15920	15920	15930	15920	502
618	20250204	094400	176552160	15910	15920	15920	15910	49
619	20250204	094300	175772340	15910	15910	15910	15910	0
620	20250204	094200	175772340	15910	15910	15910	15880	1498
621	20250204	094100	151961200	15920	15960	15960	15920	1830
622	20250204	094000	122768790	15960	15960	15960	15960	0
623	20250204	093900	122768790	15960	15960	15960	15960	37
624	20250204	093800	122178270	15960	15960	15960	15960	121
625	20250204	093700	120247110	15960	15960	15960	15960	0
626	20250204	093600	120247110	15960	15970	15970	15960	39
627	20250204	093500	119624660	15970	15970	15970	15960	5
628	20250204	093400	119544820	15960	15960	15960	15960	21
629	20250204	093300	119209660	15970	15980	15980	15970	5
630	20250204	093200	119129780	15980	15980	15980	15980	17
631	20250204	093100	118858120	15960	15960	15960	15960	0
632	20250204	093000	118858120	15960	15960	15960	15960	0
633	20250204	092900	118858120	15960	15960	15970	15950	396
634	20250204	092800	112538110	15950	15930	15950	15920	106
635	20250204	092700	110848330	15920	15920	15920	15920	1
636	20250204	092600	110832410	15930	15930	15930	15930	0
637	20250204	092500	110832410	15930	15930	15930	15930	15
638	20250204	092400	110593460	15950	15910	15960	15910	14
639	20250204	092300	110370550	15930	15910	15970	15910	922
640	20250204	092200	95682970	15900	15900	15930	15880	457
641	20250204	092100	88419340	15870	15920	15920	15850	2247
642	20250204	092000	52721980	15920	15970	15970	15920	841
643	20250204	091900	39316770	15970	15970	15970	15970	0
644	20250204	091800	39316770	15970	15960	15970	15960	76
645	20250204	091700	38103610	15970	15970	15970	15970	0
646	20250204	091600	38103610	15970	15970	15970	15960	14
647	20250204	091500	37880050	15980	16010	16020	15980	265
648	20250204	091400	33638670	16040	16040	16040	16040	0
649	20250204	091300	33638670	16040	16040	16040	16040	0
650	20250204	091200	33638670	16040	16010	16040	16010	48
651	20250204	091100	32870130	16010	16010	16010	15990	324
652	20250204	091000	27683390	16010	16110	16120	16010	384
653	20250204	090900	21519420	16140	16140	16140	16140	113
654	20250204	090800	19695600	16080	16090	16110	16070	132
655	20250204	090700	17569200	16040	16140	16140	16040	50
656	20250204	090600	16765880	16140	16190	16190	16140	126
657	20250204	090500	14726040	16150	16150	16150	16150	23
658	20250204	090400	14354590	16230	16150	16230	16150	17
659	20250204	090300	14079960	16240	16240	16240	16240	1
660	20250204	090200	14063720	16160	16240	16240	16160	356
661	20250204	090100	8310680	16240	16240	16240	16240	0
662	20250204	090000	8310680	16240	16200	16240	16200	513