KissMeData/290670/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205800	145466600	16050	16050	16050	16050	574
3	20250204	205700	145466600	16050	16050	16050	16050	0
4	20250204	205600	145466600	16050	16050	16050	16050	0
5	20250204	205500	145466600	16050	16050	16050	16050	0
6	20250204	205400	145466600	16050	16050	16050	16050	0
7	20250204	205300	145466600	16050	16050	16050	16050	0
8	20250204	205200	145466600	16050	16050	16050	16050	0
9	20250204	205100	145466600	16050	16050	16050	16050	0
10	20250204	205000	145466600	16050	16050	16050	16050	0
11	20250204	204900	145466600	16050	16050	16050	16050	0
12	20250204	204800	145466600	16050	16050	16050	16050	0
13	20250204	204700	145466600	16050	16050	16050	16050	0
14	20250204	204600	145466600	16050	16050	16050	16050	0
15	20250204	204500	145466600	16050	16050	16050	16050	0
16	20250204	204400	145466600	16050	16050	16050	16050	0
17	20250204	204300	145466600	16050	16050	16050	16050	0
18	20250204	204200	145466600	16050	16050	16050	16050	0
19	20250204	204100	145466600	16050	16050	16050	16050	0
20	20250204	204000	145466600	16050	16050	16050	16050	0
21	20250204	203900	145466600	16050	16050	16050	16050	0
22	20250204	203800	145466600	16050	16050	16050	16050	0
23	20250204	203700	145466600	16050	16050	16050	16050	0
24	20250204	203600	145466600	16050	16050	16050	16050	0
25	20250204	203500	145466600	16050	16050	16050	16050	0
26	20250204	203400	145466600	16050	16050	16050	16050	0
27	20250204	203300	145466600	16050	16050	16050	16050	0
28	20250204	203200	145466600	16050	16050	16050	16050	0
29	20250204	203100	145466600	16050	16050	16050	16050	0
30	20250204	203000	145466600	16050	16050	16050	16050	0
31	20250204	202900	145466600	16050	16050	16050	16050	0
32	20250204	202800	145466600	16050	16050	16050	16050	574
33	20250204	202700	145466600	16050	16050	16050	16050	0
34	20250204	202600	145466600	16050	16050	16050	16050	0
35	20250204	202500	145466600	16050	16050	16050	16050	0
36	20250204	202400	145466600	16050	16050	16050	16050	0
37	20250204	202300	145466600	16050	16050	16050	16050	0
38	20250204	202200	145466600	16050	16050	16050	16050	0
39	20250204	202100	145466600	16050	16050	16050	16050	0
40	20250204	202000	145466600	16050	16050	16050	16050	0
41	20250204	201900	145466600	16050	16050	16050	16050	0
42	20250204	201800	145466600	16050	16050	16050	16050	0
43	20250204	201700	145466600	16050	16050	16050	16050	0
44	20250204	201600	145466600	16050	16050	16050	16050	0
45	20250204	201500	145466600	16050	16050	16050	16050	0
46	20250204	201400	145466600	16050	16050	16050	16050	0
47	20250204	201300	145466600	16050	16050	16050	16050	0
48	20250204	201200	145466600	16050	16050	16050	16050	0
49	20250204	201100	145466600	16050	16050	16050	16050	0
50	20250204	201000	145466600	16050	16050	16050	16050	0
51	20250204	200900	145466600	16050	16050	16050	16050	0
52	20250204	200800	145466600	16050	16050	16050	16050	0
53	20250204	200700	145466600	16050	16050	16050	16050	0
54	20250204	200600	145466600	16050	16050	16050	16050	0
55	20250204	200500	145466600	16050	16050	16050	16050	0
56	20250204	200400	145466600	16050	16050	16050	16050	0
57	20250204	200300	145466600	16050	16050	16050	16050	0
58	20250204	200200	145466600	16050	16050	16050	16050	0
59	20250204	200100	145466600	16050	16050	16050	16050	0
60	20250204	200000	145466600	16050	16050	16050	16050	0
61	20250204	195900	145466600	16050	16050	16050	16050	0
62	20250204	195800	145466600	16050	16050	16050	16050	574
63	20250204	195700	145466600	16050	16050	16050	16050	0
64	20250204	195600	145466600	16050	16050	16050	16050	0
65	20250204	195500	145466600	16050	16050	16050	16050	0
66	20250204	195400	145466600	16050	16050	16050	16050	0
67	20250204	195300	145466600	16050	16050	16050	16050	0
68	20250204	195200	145466600	16050	16050	16050	16050	0
69	20250204	195100	145466600	16050	16050	16050	16050	0
70	20250204	195000	145466600	16050	16050	16050	16050	0
71	20250204	194900	145466600	16050	16050	16050	16050	0
72	20250204	194800	145466600	16050	16050	16050	16050	0
73	20250204	194700	145466600	16050	16050	16050	16050	0
74	20250204	194600	145466600	16050	16050	16050	16050	0
75	20250204	194500	145466600	16050	16050	16050	16050	0
76	20250204	194400	145466600	16050	16050	16050	16050	0
77	20250204	194300	145466600	16050	16050	16050	16050	0
78	20250204	194200	145466600	16050	16050	16050	16050	0
79	20250204	194100	145466600	16050	16050	16050	16050	0
80	20250204	194000	145466600	16050	16050	16050	16050	0
81	20250204	193900	145466600	16050	16050	16050	16050	0
82	20250204	193800	145466600	16050	16050	16050	16050	0
83	20250204	193700	145466600	16050	16050	16050	16050	0
84	20250204	193600	145466600	16050	16050	16050	16050	0
85	20250204	193500	145466600	16050	16050	16050	16050	0
86	20250204	193400	145466600	16050	16050	16050	16050	0
87	20250204	193300	145466600	16050	16050	16050	16050	0
88	20250204	193200	145466600	16050	16050	16050	16050	0
89	20250204	193100	145466600	16050	16050	16050	16050	0
90	20250204	193000	145466600	16050	16050	16050	16050	0
91	20250204	192900	145466600	16050	16050	16050	16050	0
92	20250204	192800	145466600	16050	16050	16050	16050	574
93	20250204	192700	145466600	16050	16050	16050	16050	0
94	20250204	192600	145466600	16050	16050	16050	16050	0
95	20250204	192500	145466600	16050	16050	16050	16050	0
96	20250204	192400	145466600	16050	16050	16050	16050	0
97	20250204	192300	145466600	16050	16050	16050	16050	0
98	20250204	192200	145466600	16050	16050	16050	16050	0
99	20250204	192100	145466600	16050	16050	16050	16050	0
100	20250204	192000	145466600	16050	16050	16050	16050	0
101	20250204	191900	145466600	16050	16050	16050	16050	0
102	20250204	191800	145466600	16050	16050	16050	16050	0
103	20250204	191700	145466600	16050	16050	16050	16050	0
104	20250204	191600	145466600	16050	16050	16050	16050	0
105	20250204	191500	145466600	16050	16050	16050	16050	0
106	20250204	191400	145466600	16050	16050	16050	16050	0
107	20250204	191300	145466600	16050	16050	16050	16050	0
108	20250204	191200	145466600	16050	16050	16050	16050	0
109	20250204	191100	145466600	16050	16050	16050	16050	0
110	20250204	191000	145466600	16050	16050	16050	16050	0
111	20250204	190900	145466600	16050	16050	16050	16050	0
112	20250204	190800	145466600	16050	16050	16050	16050	0
113	20250204	190700	145466600	16050	16050	16050	16050	0
114	20250204	190600	145466600	16050	16050	16050	16050	0
115	20250204	190500	145466600	16050	16050	16050	16050	0
116	20250204	190400	145466600	16050	16050	16050	16050	0
117	20250204	190300	145466600	16050	16050	16050	16050	0
118	20250204	190200	145466600	16050	16050	16050	16050	0
119	20250204	190100	145466600	16050	16050	16050	16050	0
120	20250204	190000	145466600	16050	16050	16050	16050	0
121	20250204	185900	145466600	16050	16050	16050	16050	0
122	20250204	185800	145466600	16050	16050	16050	16050	574
123	20250204	185700	145466600	16050	16050	16050	16050	0
124	20250204	185600	145466600	16050	16050	16050	16050	0
125	20250204	185500	145466600	16050	16050	16050	16050	0
126	20250204	185400	145466600	16050	16050	16050	16050	0
127	20250204	185300	145466600	16050	16050	16050	16050	0
128	20250204	185200	145466600	16050	16050	16050	16050	0
129	20250204	185100	145466600	16050	16050	16050	16050	0
130	20250204	185000	145466600	16050	16050	16050	16050	0
131	20250204	184900	145466600	16050	16050	16050	16050	0
132	20250204	184800	145466600	16050	16050	16050	16050	0
133	20250204	184700	145466600	16050	16050	16050	16050	0
134	20250204	184600	145466600	16050	16050	16050	16050	0
135	20250204	184500	145466600	16050	16050	16050	16050	0
136	20250204	184400	145466600	16050	16050	16050	16050	0
137	20250204	184300	145466600	16050	16050	16050	16050	0
138	20250204	184200	145466600	16050	16050	16050	16050	0
139	20250204	184100	145466600	16050	16050	16050	16050	0
140	20250204	184000	145466600	16050	16050	16050	16050	0
141	20250204	183900	145466600	16050	16050	16050	16050	0
142	20250204	183800	145466600	16050	16050	16050	16050	0
143	20250204	183700	145466600	16050	16050	16050	16050	0
144	20250204	183600	145466600	16050	16050	16050	16050	0
145	20250204	183500	145466600	16050	16050	16050	16050	0
146	20250204	183400	145466600	16050	16050	16050	16050	0
147	20250204	183300	145466600	16050	16050	16050	16050	0
148	20250204	183200	145466600	16050	16050	16050	16050	0
149	20250204	183100	145466600	16050	16050	16050	16050	0
150	20250204	183000	145466600	16050	16050	16050	16050	0
151	20250204	182900	145466600	16050	16050	16050	16050	0
152	20250204	182800	145466600	16050	16050	16050	16050	574
153	20250204	182700	145466600	16050	16050	16050	16050	0
154	20250204	182600	145466600	16050	16050	16050	16050	0
155	20250204	182500	145466600	16050	16050	16050	16050	0
156	20250204	182400	145466600	16050	16050	16050	16050	0
157	20250204	182300	145466600	16050	16050	16050	16050	0
158	20250204	182200	145466600	16050	16050	16050	16050	0
159	20250204	182100	145466600	16050	16050	16050	16050	0
160	20250204	182000	145466600	16050	16050	16050	16050	0
161	20250204	181900	145466600	16050	16050	16050	16050	0
162	20250204	181800	145466600	16050	16050	16050	16050	0
163	20250204	181700	145466600	16050	16050	16050	16050	0
164	20250204	181600	145466600	16050	16050	16050	16050	0
165	20250204	181500	145466600	16050	16050	16050	16050	0
166	20250204	181400	145466600	16050	16050	16050	16050	0
167	20250204	181300	145466600	16050	16050	16050	16050	0
168	20250204	181200	145466600	16050	16050	16050	16050	0
169	20250204	181100	145466600	16050	16050	16050	16050	0
170	20250204	181000	145466600	16050	16050	16050	16050	0
171	20250204	180900	145466600	16050	16050	16050	16050	0
172	20250204	180800	145466600	16050	16050	16050	16050	0
173	20250204	180700	145466600	16050	16050	16050	16050	0
174	20250204	180600	145466600	16050	16050	16050	16050	0
175	20250204	180500	145466600	16050	16050	16050	16050	0
176	20250204	180400	145466600	16050	16050	16050	16050	0
177	20250204	180300	145466600	16050	16050	16050	16050	0
178	20250204	180200	145466600	16050	16050	16050	16050	0
179	20250204	180100	145466600	16050	16050	16050	16050	0
180	20250204	180000	145466600	16050	16050	16050	16050	0
181	20250204	175900	145466600	16050	16050	16050	16050	0
182	20250204	175800	145466600	16050	16050	16050	16050	574
183	20250204	175700	145466600	16050	16050	16050	16050	0
184	20250204	175600	145466600	16050	16050	16050	16050	0
185	20250204	175500	145466600	16050	16050	16050	16050	0
186	20250204	175400	145466600	16050	16050	16050	16050	0
187	20250204	175300	145466600	16050	16050	16050	16050	0
188	20250204	175200	145466600	16050	16050	16050	16050	0
189	20250204	175100	145466600	16050	16050	16050	16050	0
190	20250204	175000	145466600	16050	16050	16050	16050	0
191	20250204	174900	145466600	16050	16050	16050	16050	0
192	20250204	174800	145466600	16050	16050	16050	16050	0
193	20250204	174700	145466600	16050	16050	16050	16050	0
194	20250204	174600	145466600	16050	16050	16050	16050	0
195	20250204	174500	145466600	16050	16050	16050	16050	0
196	20250204	174400	145466600	16050	16050	16050	16050	0
197	20250204	174300	145466600	16050	16050	16050	16050	0
198	20250204	174200	145466600	16050	16050	16050	16050	0
199	20250204	174100	145466600	16050	16050	16050	16050	0
200	20250204	174000	145466600	16050	16050	16050	16050	0
201	20250204	173900	145466600	16050	16050	16050	16050	0
202	20250204	173800	145466600	16050	16050	16050	16050	0
203	20250204	173700	145466600	16050	16050	16050	16050	0
204	20250204	173600	145466600	16050	16050	16050	16050	0
205	20250204	173500	145466600	16050	16050	16050	16050	0
206	20250204	173400	145466600	16050	16050	16050	16050	0
207	20250204	173300	145466600	16050	16050	16050	16050	0
208	20250204	173200	145466600	16050	16050	16050	16050	0
209	20250204	173100	145466600	16050	16050	16050	16050	0
210	20250204	173000	145466600	16050	16050	16050	16050	0
211	20250204	172900	145466600	16050	16050	16050	16050	0
212	20250204	172800	145466600	16050	16050	16050	16050	574
213	20250204	172700	145466600	16050	16050	16050	16050	0
214	20250204	172600	145466600	16050	16050	16050	16050	0
215	20250204	172500	145466600	16050	16050	16050	16050	0
216	20250204	172400	145466600	16050	16050	16050	16050	0
217	20250204	172300	145466600	16050	16050	16050	16050	0
218	20250204	172200	145466600	16050	16050	16050	16050	0
219	20250204	172100	145466600	16050	16050	16050	16050	0
220	20250204	172000	145466600	16050	16050	16050	16050	0
221	20250204	171900	145466600	16050	16050	16050	16050	0
222	20250204	171800	145466600	16050	16050	16050	16050	0
223	20250204	171700	145466600	16050	16050	16050	16050	0
224	20250204	171600	145466600	16050	16050	16050	16050	0
225	20250204	171500	145466600	16050	16050	16050	16050	0
226	20250204	171400	145466600	16050	16050	16050	16050	0
227	20250204	171300	145466600	16050	16050	16050	16050	0
228	20250204	171200	145466600	16050	16050	16050	16050	0
229	20250204	171100	145466600	16050	16050	16050	16050	0
230	20250204	171000	145466600	16050	16050	16050	16050	0
231	20250204	170900	145466600	16050	16050	16050	16050	0
232	20250204	170800	145466600	16050	16050	16050	16050	0
233	20250204	170700	145466600	16050	16050	16050	16050	0
234	20250204	170600	145466600	16050	16050	16050	16050	0
235	20250204	170500	145466600	16050	16050	16050	16050	0
236	20250204	170400	145466600	16050	16050	16050	16050	0
237	20250204	170300	145466600	16050	16050	16050	16050	0
238	20250204	170200	145466600	16050	16050	16050	16050	0
239	20250204	170100	145466600	16050	16050	16050	16050	0
240	20250204	170000	145466600	16050	16050	16050	16050	0
241	20250204	165900	145466600	16050	16050	16050	16050	0
242	20250204	165800	145466600	16050	16050	16050	16050	574
243	20250204	165700	145466600	16050	16050	16050	16050	0
244	20250204	165600	145466600	16050	16050	16050	16050	0
245	20250204	165500	145466600	16050	16050	16050	16050	0
246	20250204	165400	145466600	16050	16050	16050	16050	0
247	20250204	165300	145466600	16050	16050	16050	16050	0
248	20250204	165200	145466600	16050	16050	16050	16050	0
249	20250204	165100	145466600	16050	16050	16050	16050	0
250	20250204	165000	145466600	16050	16050	16050	16050	0
251	20250204	164900	145466600	16050	16050	16050	16050	0
252	20250204	164800	145466600	16050	16050	16050	16050	0
253	20250204	164700	145466600	16050	16050	16050	16050	0
254	20250204	164600	145466600	16050	16050	16050	16050	0
255	20250204	164500	145466600	16050	16050	16050	16050	0
256	20250204	164400	145466600	16050	16050	16050	16050	0
257	20250204	164300	145466600	16050	16050	16050	16050	0
258	20250204	164200	145466600	16050	16050	16050	16050	0
259	20250204	164100	145466600	16050	16050	16050	16050	0
260	20250204	164000	145466600	16050	16050	16050	16050	0
261	20250204	163900	145466600	16050	16050	16050	16050	0
262	20250204	163800	145466600	16050	16050	16050	16050	0
263	20250204	163700	145466600	16050	16050	16050	16050	0
264	20250204	163600	145466600	16050	16050	16050	16050	0
265	20250204	163500	145466600	16050	16050	16050	16050	0
266	20250204	163400	145466600	16050	16050	16050	16050	0
267	20250204	163300	145466600	16050	16050	16050	16050	0
268	20250204	163200	145466600	16050	16050	16050	16050	0
269	20250204	163100	145466600	16050	16050	16050	16050	0
270	20250204	163000	145466600	16050	16050	16050	16050	0
271	20250204	162900	145466600	16050	16050	16050	16050	0
272	20250204	162800	145466600	16050	16050	16050	16050	574
273	20250204	162700	145466600	16050	16050	16050	16050	0
274	20250204	162600	145466600	16050	16050	16050	16050	0
275	20250204	162500	145466600	16050	16050	16050	16050	0
276	20250204	162400	145466600	16050	16050	16050	16050	0
277	20250204	162300	145466600	16050	16050	16050	16050	0
278	20250204	162200	145466600	16050	16050	16050	16050	0
279	20250204	162100	145466600	16050	16050	16050	16050	0
280	20250204	162000	145466600	16050	16050	16050	16050	0
281	20250204	161900	145466600	16050	16050	16050	16050	0
282	20250204	161800	145466600	16050	16050	16050	16050	0
283	20250204	161700	145466600	16050	16050	16050	16050	0
284	20250204	161600	145466600	16050	16050	16050	16050	0
285	20250204	161500	145466600	16050	16050	16050	16050	0
286	20250204	161400	145466600	16050	16050	16050	16050	0
287	20250204	161300	145466600	16050	16050	16050	16050	0
288	20250204	161200	145466600	16050	16050	16050	16050	0
289	20250204	161100	145466600	16050	16050	16050	16050	0
290	20250204	161000	145466600	16050	16050	16050	16050	0
291	20250204	160900	145466600	16050	16050	16050	16050	0
292	20250204	160800	145466600	16050	16050	16050	16050	0
293	20250204	160700	145466600	16050	16050	16050	16050	0
294	20250204	160600	145466600	16050	16050	16050	16050	0
295	20250204	160500	145466600	16050	16050	16050	16050	0
296	20250204	160400	145466600	16050	16050	16050	16050	0
297	20250204	160300	145466600	16050	16050	16050	16050	0
298	20250204	160200	145466600	16050	16050	16050	16050	0
299	20250204	160100	145466600	16050	16050	16050	16050	0
300	20250204	160000	145466600	16050	16050	16050	16050	0
301	20250204	155900	145466600	16050	16050	16050	16050	0
302	20250204	155800	145466600	16050	16050	16050	16050	574
303	20250204	155700	145466600	16050	16050	16050	16050	0
304	20250204	155600	145466600	16050	16050	16050	16050	0
305	20250204	155500	145466600	16050	16050	16050	16050	0
306	20250204	155400	145466600	16050	16050	16050	16050	0
307	20250204	155300	145466600	16050	16050	16050	16050	0
308	20250204	155200	145466600	16050	16050	16050	16050	0
309	20250204	155100	145466600	16050	16050	16050	16050	0
310	20250204	155000	145466600	16050	16050	16050	16050	0
311	20250204	154900	145466600	16050	16050	16050	16050	0
312	20250204	154800	145466600	16050	16050	16050	16050	0
313	20250204	154700	145466600	16050	16050	16050	16050	0
314	20250204	154600	145466600	16050	16050	16050	16050	0
315	20250204	154500	145466600	16050	16050	16050	16050	0
316	20250204	154400	145466600	16050	16050	16050	16050	0
317	20250204	154300	145466600	16050	16050	16050	16050	0
318	20250204	154200	145466600	16050	16050	16050	16050	0
319	20250204	154100	145466600	16050	16050	16050	16050	0
320	20250204	154000	145466600	16050	16050	16050	16050	0
321	20250204	153900	145466600	16050	16050	16050	16050	0
322	20250204	153800	145466600	16050	16050	16050	16050	0
323	20250204	153700	145466600	16050	16050	16050	16050	0
324	20250204	153600	145466600	16050	16050	16050	16050	0
325	20250204	153500	145466600	16050	16050	16050	16050	0
326	20250204	153400	145466600	16050	16050	16050	16050	0
327	20250204	153300	145466600	16050	16050	16050	16050	0
328	20250204	153200	145466600	16050	16050	16050	16050	0
329	20250204	153100	145466600	16050	16050	16050	16050	0
330	20250204	153000	145466600	16050	16050	16050	16050	574
331	20250204	152900	136253900	16100	16100	16100	16100	0
332	20250204	152800	136253900	16100	16100	16100	16100	0
333	20250204	152700	136253900	16100	16100	16100	16100	0
334	20250204	152600	136253900	16100	16100	16100	16100	0
335	20250204	152500	136253900	16100	16100	16100	16100	0
336	20250204	152400	136253900	16100	16100	16100	16100	0
337	20250204	152300	136253900	16100	16100	16100	16100	0
338	20250204	152200	136253900	16100	16100	16100	16100	0
339	20250204	152100	136253900	16100	16100	16100	16100	0
340	20250204	152000	136253900	16100	16100	16100	16100	0
341	20250204	151900	136253900	16100	16100	16100	16100	17
342	20250204	151800	135980200	16210	16210	16210	16210	0
343	20250204	151700	135980200	16210	16200	16210	16200	21
344	20250204	151600	135639810	16200	16200	16200	16200	3
345	20250204	151500	135591210	16100	16100	16100	16100	0
346	20250204	151400	135591210	16100	16100	16100	16100	18
347	20250204	151300	135301410	16230	16230	16230	16230	0
348	20250204	151200	135301410	16230	16230	16230	16230	40
349	20250204	151100	134652210	16090	16090	16090	16090	0
350	20250204	151000	134652210	16090	16090	16090	16090	0
351	20250204	150900	134652210	16090	16090	16090	16090	24
352	20250204	150800	134266050	16090	16090	16090	16090	0
353	20250204	150700	134266050	16090	16090	16090	16090	0
354	20250204	150600	134266050	16090	16090	16090	16090	0
355	20250204	150500	134266050	16090	16090	16090	16090	0
356	20250204	150400	134266050	16090	16100	16100	16090	212
357	20250204	150300	130854170	16100	16100	16100	16100	0
358	20250204	150200	130854170	16100	16100	16100	16100	0
359	20250204	150100	130854170	16100	16100	16100	16100	0
360	20250204	150000	130854170	16100	16100	16100	16100	0
361	20250204	145900	130854170	16100	16100	16100	16100	4
362	20250204	145800	130789770	16090	16090	16090	16090	0
363	20250204	145700	130789770	16090	16090	16090	16090	0
364	20250204	145600	130789770	16090	16090	16090	16090	28
365	20250204	145500	130339250	16090	16090	16090	16090	0
366	20250204	145400	130339250	16090	16090	16090	16090	5
367	20250204	145300	130258800	16170	16170	16170	16170	0
368	20250204	145200	130258800	16170	16170	16170	16170	0
369	20250204	145100	130258800	16170	16170	16170	16170	101
370	20250204	145000	128625630	16080	16080	16080	16080	67
371	20250204	144900	127548270	16080	16090	16090	16080	200
372	20250204	144800	124330660	16080	16080	16080	16080	0
373	20250204	144700	124330660	16080	16080	16080	16080	0
374	20250204	144600	124330660	16080	16080	16080	16080	0
375	20250204	144500	124330660	16080	16080	16080	16080	0
376	20250204	144400	124330660	16080	16080	16080	16080	0
377	20250204	144300	124330660	16080	16080	16080	16080	0
378	20250204	144200	124330660	16080	16080	16080	16080	0
379	20250204	144100	124330660	16080	16080	16080	16080	0
380	20250204	144000	124330660	16080	16080	16080	16080	1
381	20250204	143900	124314580	16090	16090	16090	16090	0
382	20250204	143800	124314580	16090	16090	16090	16090	0
383	20250204	143700	124314580	16090	16090	16090	16080	502
384	20250204	143600	116237420	16090	16090	16090	16090	63
385	20250204	143500	115223750	16090	16090	16090	16090	0
386	20250204	143400	115223750	16090	16090	16090	16090	0
387	20250204	143300	115223750	16090	16090	16090	16090	0
388	20250204	143200	115223750	16090	16090	16090	16090	200
389	20250204	143100	112005750	16170	16170	16170	16170	0
390	20250204	143000	112005750	16170	16170	16170	16170	0
391	20250204	142900	112005750	16170	16170	16170	16170	0
392	20250204	142800	112005750	16170	16170	16170	16170	0
393	20250204	142700	112005750	16170	16160	16170	16160	76
394	20250204	142600	110777430	16090	16090	16090	16090	0
395	20250204	142500	110777430	16090	16090	16090	16090	0
396	20250204	142400	110777430	16090	16090	16090	16090	0
397	20250204	142300	110777430	16090	16090	16090	16090	0
398	20250204	142200	110777430	16090	16090	16090	16090	10
399	20250204	142100	110616530	16090	16090	16090	16090	0
400	20250204	142000	110616530	16090	16090	16090	16090	0
401	20250204	141900	110616530	16090	16090	16090	16090	15
402	20250204	141800	110375180	16110	16110	16110	16090	122
403	20250204	141700	108411790	16110	16150	16150	16110	137
404	20250204	141600	106203560	16130	16150	16150	16130	84
405	20250204	141500	104848060	16160	16170	16170	16160	50
406	20250204	141400	104040010	16170	16170	16170	16170	0
407	20250204	141300	104040010	16170	16170	16170	16170	6
408	20250204	141200	103942990	16170	16170	16170	16170	0
409	20250204	141100	103942990	16170	16170	16170	16170	0
410	20250204	141000	103942990	16170	16170	16170	16170	0
411	20250204	140900	103942990	16170	16170	16170	16170	0
412	20250204	140800	103942990	16170	16170	16170	16170	9
413	20250204	140700	103797460	16170	16210	16210	16170	91
414	20250204	140600	102323490	16220	16220	16220	16220	0
415	20250204	140500	102323490	16220	16260	16260	16220	26
416	20250204	140400	101901230	16270	16270	16270	16270	0
417	20250204	140300	101901230	16270	16280	16280	16270	20
418	20250204	140200	101575730	16300	16300	16300	16300	0
419	20250204	140100	101575730	16300	16300	16300	16300	0
420	20250204	140000	101575730	16300	16300	16300	16300	0
421	20250204	135900	101575730	16300	16300	16300	16300	0
422	20250204	135800	101575730	16300	16300	16300	16300	4
423	20250204	135700	101510530	16300	16300	16300	16300	12
424	20250204	135600	101314930	16310	16310	16310	16310	4
425	20250204	135500	101249690	16300	16300	16300	16300	0
426	20250204	135400	101249690	16300	16300	16300	16300	0
427	20250204	135300	101249690	16300	16300	16300	16300	45
428	20250204	135200	100516190	16290	16290	16290	16290	0
429	20250204	135100	100516190	16290	16290	16290	16290	0
430	20250204	135000	100516190	16290	16290	16290	16290	77
431	20250204	134900	99261860	16290	16290	16290	16290	3
432	20250204	134800	99212990	16290	16290	16290	16290	0
433	20250204	134700	99212990	16290	16290	16290	16290	0
434	20250204	134600	99212990	16290	16290	16290	16290	0
435	20250204	134500	99212990	16290	16300	16300	16290	212
436	20250204	134400	95757410	16300	16300	16300	16300	2
437	20250204	134300	95724810	16360	16360	16360	16360	0
438	20250204	134200	95724810	16360	16360	16360	16360	0
439	20250204	134100	95724810	16360	16360	16360	16360	0
440	20250204	134000	95724810	16360	16360	16360	16360	0
441	20250204	133900	95724810	16360	16360	16360	16360	0
442	20250204	133800	95724810	16360	16360	16360	16360	0
443	20250204	133700	95724810	16360	16360	16360	16360	0
444	20250204	133600	95724810	16360	16340	16360	16340	23
445	20250204	133500	95348960	16330	16330	16330	16330	110
446	20250204	133400	93552660	16330	16290	16330	16290	626
447	20250204	133300	83346710	16260	16260	16260	16260	10
448	20250204	133200	83184110	16280	16270	16280	16270	10
449	20250204	133100	83021320	16140	16140	16140	16140	0
450	20250204	133000	83021320	16140	16140	16140	16140	0
451	20250204	132900	83021320	16140	16140	16140	16140	0
452	20250204	132800	83021320	16140	16140	16140	16140	0
453	20250204	132700	83021320	16140	16140	16140	16130	40
454	20250204	132600	82375920	16160	16160	16160	16160	10
455	20250204	132500	82214320	16130	16130	16130	16130	10
456	20250204	132400	82053020	16130	16130	16130	16130	0
457	20250204	132300	82053020	16130	16130	16130	16130	0
458	20250204	132200	82053020	16130	16130	16130	16130	6
459	20250204	132100	81956240	16180	16180	16180	16180	0
460	20250204	132000	81956240	16180	16180	16180	16180	234
461	20250204	131900	78170120	16290	16290	16290	16290	0
462	20250204	131800	78170120	16290	16290	16290	16290	0
463	20250204	131700	78170120	16290	16290	16290	16290	50
464	20250204	131600	77355620	16310	16310	16310	16310	0
465	20250204	131500	77355620	16310	16310	16310	16310	0
466	20250204	131400	77355620	16310	16310	16310	16310	0
467	20250204	131300	77355620	16310	16310	16310	16310	0
468	20250204	131200	77355620	16310	16280	16310	16280	51
469	20250204	131100	76524140	16290	16270	16290	16270	111
470	20250204	131000	74717110	16270	16270	16270	16270	1
471	20250204	130900	74700840	16270	16230	16270	16230	19
472	20250204	130800	74391860	16220	16220	16220	16220	0
473	20250204	130700	74391860	16220	16220	16220	16220	0
474	20250204	130600	74391860	16220	16220	16220	16220	0
475	20250204	130500	74391860	16220	16220	16220	16220	1
476	20250204	130400	74375640	16210	16220	16220	16210	10
477	20250204	130300	74213450	16210	16180	16210	16180	68
478	20250204	130200	73111680	16180	16180	16180	16180	0
479	20250204	130100	73111680	16180	16180	16180	16180	0
480	20250204	130000	73111680	16180	16180	16180	16180	0
481	20250204	125900	73111680	16180	16150	16180	16150	10
482	20250204	125800	72949910	16150	16150	16150	16150	0
483	20250204	125700	72949910	16150	16150	16150	16150	0
484	20250204	125600	72949910	16150	16150	16150	16150	2
485	20250204	125500	72917610	16100	16100	16100	16100	0
486	20250204	125400	72917610	16100	16100	16100	16100	0
487	20250204	125300	72917610	16100	16100	16100	16100	0
488	20250204	125200	72917610	16100	16100	16100	16100	100
489	20250204	125100	71307610	16100	16100	16100	16100	0
490	20250204	125000	71307610	16100	16100	16100	16100	0
491	20250204	124900	71307610	16100	16100	16100	16100	0
492	20250204	124800	71307610	16100	16100	16100	16100	1
493	20250204	124700	71291510	16100	16100	16100	16100	0
494	20250204	124600	71291510	16100	16100	16100	16100	0
495	20250204	124500	71291510	16100	16100	16100	16100	0
496	20250204	124400	71291510	16100	16100	16100	16100	0
497	20250204	124300	71291510	16100	16100	16100	16100	0
498	20250204	124200	71291510	16100	16100	16100	16100	0
499	20250204	124100	71291510	16100	16090	16100	16090	101
500	20250204	124000	69665420	16080	16080	16080	16080	0
501	20250204	123900	69665420	16080	16080	16080	16080	0
502	20250204	123800	69665420	16080	16080	16080	16080	0
503	20250204	123700	69665420	16080	16080	16080	16080	0
504	20250204	123600	69665420	16080	16080	16080	16080	0
505	20250204	123500	69665420	16080	16080	16080	16080	0
506	20250204	123400	69665420	16080	16080	16080	16080	0
507	20250204	123300	69665420	16080	16080	16080	16080	0
508	20250204	123200	69665420	16080	16080	16080	16080	11
509	20250204	123100	69488540	16080	16080	16080	16080	0
510	20250204	123000	69488540	16080	16080	16080	16080	0
511	20250204	122900	69488540	16080	16080	16080	16080	1
512	20250204	122800	69472460	16080	16080	16080	16080	0
513	20250204	122700	69472460	16080	16080	16080	16080	0
514	20250204	122600	69472460	16080	16080	16080	16080	0
515	20250204	122500	69472460	16080	16080	16080	16080	0
516	20250204	122400	69472460	16080	16080	16080	16080	0
517	20250204	122300	69472460	16080	16100	16100	16080	30
518	20250204	122200	68989740	16100	16120	16120	16100	200
519	20250204	122100	65768370	16120	16120	16120	16120	0
520	20250204	122000	65768370	16120	16120	16120	16120	1
521	20250204	121900	65752250	16180	16180	16180	16180	0
522	20250204	121800	65752250	16180	16180	16180	16180	0
523	20250204	121700	65752250	16180	16180	16180	16180	0
524	20250204	121600	65752250	16180	16180	16180	16180	0
525	20250204	121500	65752250	16180	16180	16180	16180	0
526	20250204	121400	65752250	16180	16180	16180	16180	0
527	20250204	121300	65752250	16180	16180	16180	16180	1
528	20250204	121200	65736070	16180	16180	16180	16180	0
529	20250204	121100	65736070	16180	16180	16180	16180	0
530	20250204	121000	65736070	16180	16180	16180	16180	0
531	20250204	120900	65736070	16180	16180	16180	16180	0
532	20250204	120800	65736070	16180	16180	16180	16180	0
533	20250204	120700	65736070	16180	16180	16180	16180	0
534	20250204	120600	65736070	16180	16180	16180	16180	0
535	20250204	120500	65736070	16180	16180	16180	16180	0
536	20250204	120400	65736070	16180	16180	16180	16180	0
537	20250204	120300	65736070	16180	16180	16180	16180	0
538	20250204	120200	65736070	16180	16180	16180	16180	0
539	20250204	120100	65736070	16180	16180	16180	16180	0
540	20250204	120000	65736070	16180	16180	16180	16180	12
541	20250204	115900	65541910	16180	16180	16180	16180	1
542	20250204	115800	65525730	16110	16110	16110	16110	0
543	20250204	115700	65525730	16110	16110	16110	16110	0
544	20250204	115600	65525730	16110	16110	16110	16110	0
545	20250204	115500	65525730	16110	16110	16110	16110	1
546	20250204	115400	65509620	16190	16190	16190	16190	0
547	20250204	115300	65509620	16190	16190	16190	16190	0
548	20250204	115200	65509620	16190	16190	16190	16190	0
549	20250204	115100	65509620	16190	16190	16190	16190	0
550	20250204	115000	65509620	16190	16190	16190	16190	0
551	20250204	114900	65509620	16190	16190	16190	16190	0
552	20250204	114800	65509620	16190	16190	16190	16190	0
553	20250204	114700	65509620	16190	16190	16190	16190	0
554	20250204	114600	65509620	16190	16190	16190	16190	0
555	20250204	114500	65509620	16190	16190	16190	16190	0
556	20250204	114400	65509620	16190	16190	16190	16190	0
557	20250204	114300	65509620	16190	16190	16190	16190	0
558	20250204	114200	65509620	16190	16190	16190	16190	0
559	20250204	114100	65509620	16190	16190	16190	16190	0
560	20250204	114000	65509620	16190	16190	16190	16190	21
561	20250204	113900	65169630	16200	16200	16200	16200	2
562	20250204	113800	65137230	16190	16190	16190	16190	0
563	20250204	113700	65137230	16190	16190	16190	16190	0
564	20250204	113600	65137230	16190	16190	16190	16190	22
565	20250204	113500	64781050	16190	16190	16190	16190	0
566	20250204	113400	64781050	16190	16190	16190	16190	50
567	20250204	113300	63971550	16100	16100	16100	16100	0
568	20250204	113200	63971550	16100	16100	16100	16100	0
569	20250204	113100	63971550	16100	16100	16100	16100	6
570	20250204	113000	63874950	16120	16120	16120	16120	0
571	20250204	112900	63874950	16120	16120	16120	16120	73
572	20250204	112800	62698190	16100	16100	16100	16100	0
573	20250204	112700	62698190	16100	16100	16100	16100	0
574	20250204	112600	62698190	16100	16100	16100	16100	0
575	20250204	112500	62698190	16100	16100	16100	16100	0
576	20250204	112400	62698190	16100	16100	16100	16100	2
577	20250204	112300	62665990	16090	16030	16090	16030	594
578	20250204	112200	53136460	16030	16030	16030	16030	0
579	20250204	112100	53136460	16030	16030	16030	16030	0
580	20250204	112000	53136460	16030	16030	16030	16030	0
581	20250204	111900	53136460	16030	16030	16030	16030	0
582	20250204	111800	53136460	16030	16030	16030	16030	0
583	20250204	111700	53136460	16030	16030	16030	16030	0
584	20250204	111600	53136460	16030	16030	16030	16030	1
585	20250204	111500	53120430	16040	16040	16040	16040	0
586	20250204	111400	53120430	16040	16040	16040	16040	0
587	20250204	111300	53120430	16040	16040	16040	16040	0
588	20250204	111200	53120430	16040	16040	16040	16040	15
589	20250204	111100	52879830	16040	16040	16040	16040	0
590	20250204	111000	52879830	16040	16040	16040	16040	0
591	20250204	110900	52879830	16040	16040	16040	16040	6
592	20250204	110800	52783590	16040	16040	16040	16040	0
593	20250204	110700	52783590	16040	16040	16040	16040	0
594	20250204	110600	52783590	16040	16040	16040	16040	0
595	20250204	110500	52783590	16040	16040	16040	16040	0
596	20250204	110400	52783590	16040	16040	16040	16040	0
597	20250204	110300	52783590	16040	16040	16040	16040	0
598	20250204	110200	52783590	16040	16040	16040	16040	0
599	20250204	110100	52783590	16040	16040	16040	16040	59
600	20250204	110000	51837230	16040	16040	16040	16040	0
601	20250204	105900	51837230	16040	16040	16040	16040	0
602	20250204	105800	51837230	16040	16040	16040	16040	0
603	20250204	105700	51837230	16040	16040	16040	16040	0
604	20250204	105600	51837230	16040	16040	16040	16040	0
605	20250204	105500	51837230	16040	16040	16040	16040	2
606	20250204	105400	51805150	16040	16040	16040	16040	0
607	20250204	105300	51805150	16040	16040	16040	16040	1
608	20250204	105200	51789110	16040	16040	16040	16040	44
609	20250204	105100	51083350	16040	16040	16040	16040	0
610	20250204	105000	51083350	16040	16040	16040	16040	12
611	20250204	104900	50890870	16040	16040	16040	16040	0
612	20250204	104800	50890870	16040	16040	16040	16040	0
613	20250204	104700	50890870	16040	16040	16040	16040	0
614	20250204	104600	50890870	16040	16040	16040	16040	0
615	20250204	104500	50890870	16040	16040	16040	16040	0
616	20250204	104400	50890870	16040	16040	16040	16040	0
617	20250204	104300	50890870	16040	16040	16040	16040	1
618	20250204	104200	50874830	16000	16000	16000	16000	0
619	20250204	104100	50874830	16000	16000	16000	16000	0
620	20250204	104000	50874830	16000	16000	16000	16000	40
621	20250204	103900	50234830	15980	15980	15980	15980	1
622	20250204	103800	50218850	15980	15980	15980	15980	0
623	20250204	103700	50218850	15980	15980	15980	15980	0
624	20250204	103600	50218850	15980	15980	15980	15980	0
625	20250204	103500	50218850	15980	15980	15980	15980	198
626	20250204	103400	47054810	16100	16100	16100	16100	0
627	20250204	103300	47054810	16100	16100	16100	16100	0
628	20250204	103200	47054810	16100	16100	16100	16100	0
629	20250204	103100	47054810	16100	16100	16100	16100	0
630	20250204	103000	47054810	16100	16100	16100	16100	0
631	20250204	102900	47054810	16100	16100	16100	16100	0
632	20250204	102800	47054810	16100	16130	16130	16100	132
633	20250204	102700	44928320	16150	16150	16150	16140	78
634	20250204	102600	43669020	16150	16150	16150	16150	0
635	20250204	102500	43669020	16150	16160	16160	16150	155
636	20250204	102400	41165450	16220	16220	16220	16220	0
637	20250204	102300	41165450	16220	16220	16220	16220	0
638	20250204	102200	41165450	16220	16220	16220	16220	1
639	20250204	102100	41149230	16260	16260	16260	16260	0
640	20250204	102000	41149230	16260	16260	16260	16260	0
641	20250204	101900	41149230	16260	16260	16260	16260	0
642	20250204	101800	41149230	16260	16260	16260	16260	0
643	20250204	101700	41149230	16260	16260	16260	16260	3
644	20250204	101600	41100450	16160	16160	16160	16160	1
645	20250204	101500	41084290	16270	16270	16270	16270	0
646	20250204	101400	41084290	16270	16270	16270	16270	0
647	20250204	101300	41084290	16270	16270	16270	16270	5
648	20250204	101200	41002940	16270	16270	16270	16270	10
649	20250204	101100	40840240	16270	16270	16270	16270	0
650	20250204	101000	40840240	16270	16270	16270	16270	0
651	20250204	100900	40840240	16270	16270	16270	16270	0
652	20250204	100800	40840240	16270	16270	16270	16270	0
653	20250204	100700	40840240	16270	16270	16270	16270	0
654	20250204	100600	40840240	16270	16270	16270	16270	0
655	20250204	100500	40840240	16270	16270	16270	16270	0
656	20250204	100400	40840240	16270	16270	16270	16270	0
657	20250204	100300	40840240	16270	16270	16270	16270	0
658	20250204	100200	40840240	16270	16270	16270	16270	1
659	20250204	100100	40823970	16270	16260	16270	16260	120
660	20250204	100000	38872590	16260	16260	16260	16260	5
661	20250204	095900	38791290	16270	16270	16270	16270	0
662	20250204	095800	38791290	16270	16200	16280	16200	56
663	20250204	095700	37883380	16150	16150	16150	16150	0
664	20250204	095600	37883380	16150	16150	16150	16150	0
665	20250204	095500	37883380	16150	16150	16150	16150	0
666	20250204	095400	37883380	16150	16150	16150	16150	0
667	20250204	095300	37883380	16150	16160	16160	16150	9
668	20250204	095200	37738010	16150	16150	16150	16150	0
669	20250204	095100	37738010	16150	16150	16150	16150	0
670	20250204	095000	37738010	16150	16150	16150	16150	0
671	20250204	094900	37738010	16150	16150	16150	16150	14
672	20250204	094800	37511910	16150	16140	16150	16140	2
673	20250204	094700	37479620	16140	16140	16140	16140	0
674	20250204	094600	37479620	16140	16190	16190	16140	51
675	20250204	094500	36656430	16200	16200	16200	16200	2
676	20250204	094400	36624030	16200	16200	16200	16200	0
677	20250204	094300	36624030	16200	16200	16200	16200	0
678	20250204	094200	36624030	16200	16200	16200	16200	0
679	20250204	094100	36624030	16200	16200	16200	16200	0
680	20250204	094000	36624030	16200	16200	16200	16200	0
681	20250204	093900	36624030	16200	16200	16200	16200	45
682	20250204	093800	35895030	16200	16200	16200	16200	0
683	20250204	093700	35895030	16200	16200	16200	16200	6
684	20250204	093600	35797830	16200	16200	16200	16200	119
685	20250204	093500	33870030	16290	16290	16290	16290	0
686	20250204	093400	33870030	16290	16290	16290	16290	0
687	20250204	093300	33870030	16290	16240	16290	16240	101
688	20250204	093200	32225190	16250	16240	16250	16240	4
689	20250204	093100	32160200	16240	16220	16240	16220	74
690	20250204	093000	30959120	16180	16180	16180	16180	1
691	20250204	092900	30942940	16180	16180	16180	16180	1
692	20250204	092800	30926760	16180	16180	16180	16180	0
693	20250204	092700	30926760	16180	16180	16180	16180	9
694	20250204	092600	30781140	16180	16140	16190	16140	32
695	20250204	092500	30263730	16190	16190	16190	16190	0
696	20250204	092400	30263730	16190	16130	16190	16130	115
697	20250204	092300	28408720	16210	16210	16210	16210	1
698	20250204	092200	28392510	16210	16210	16210	16210	0
699	20250204	092100	28392510	16210	16160	16210	16160	29
700	20250204	092000	27922470	16160	16160	16160	16160	2
701	20250204	091900	27890150	16370	16370	16370	16370	0
702	20250204	091800	27890150	16370	16370	16370	16350	103
703	20250204	091700	26204130	16370	16370	16380	16370	335
704	20250204	091600	20720120	16120	16120	16120	16120	2
705	20250204	091500	20687880	16120	16110	16120	16110	59
706	20250204	091400	19737290	16110	16100	16460	15810	140
707	20250204	091300	17458760	16100	16170	16170	16100	623
708	20250204	091200	7406620	16000	16000	16000	16000	105
709	20250204	091100	5726620	16000	15840	16030	15840	38
710	20250204	091000	5122120	15790	15790	15790	15790	3
711	20250204	090900	5074750	15700	15820	15870	15700	10
712	20250204	090800	4916850	15820	15720	15820	15700	32
713	20250204	090700	4414190	15700	15700	15700	15700	0
714	20250204	090600	4414190	15700	15700	15700	15700	0
715	20250204	090500	4414190	15700	15730	15730	15700	146
716	20250204	090400	2121240	15700	15700	15700	15700	0
717	20250204	090300	2121240	15700	15700	15700	15700	0
718	20250204	090200	2121240	15700	15700	15700	15700	0
719	20250204	090100	2121240	15700	15700	15700	15700	0
720	20250204	090000	2121240	15700	16480	16480	15700	129