KissMeData/029460/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191200	80654750	15960	15960	15960	15960	175
3	20250204	191100	80654750	15960	15960	15960	15960	0
4	20250204	191000	80654750	15960	15960	15960	15960	0
5	20250204	190900	80654750	15960	15960	15960	15960	0
6	20250204	190800	80654750	15960	15960	15960	15960	0
7	20250204	190700	80654750	15960	15960	15960	15960	0
8	20250204	190600	80654750	15960	15960	15960	15960	0
9	20250204	190500	80654750	15960	15960	15960	15960	0
10	20250204	190400	80654750	15960	15960	15960	15960	0
11	20250204	190300	80654750	15960	15960	15960	15960	0
12	20250204	190200	80654750	15960	15960	15960	15960	0
13	20250204	190100	80654750	15960	15960	15960	15960	0
14	20250204	190000	80654750	15960	15960	15960	15960	0
15	20250204	185900	80654750	15960	15960	15960	15960	0
16	20250204	185800	80654750	15960	15960	15960	15960	0
17	20250204	185700	80654750	15960	15960	15960	15960	0
18	20250204	185600	80654750	15960	15960	15960	15960	0
19	20250204	185500	80654750	15960	15960	15960	15960	0
20	20250204	185400	80654750	15960	15960	15960	15960	0
21	20250204	185300	80654750	15960	15960	15960	15960	0
22	20250204	185200	80654750	15960	15960	15960	15960	0
23	20250204	185100	80654750	15960	15960	15960	15960	0
24	20250204	185000	80654750	15960	15960	15960	15960	0
25	20250204	184900	80654750	15960	15960	15960	15960	0
26	20250204	184800	80654750	15960	15960	15960	15960	0
27	20250204	184700	80654750	15960	15960	15960	15960	0
28	20250204	184600	80654750	15960	15960	15960	15960	0
29	20250204	184500	80654750	15960	15960	15960	15960	0
30	20250204	184400	80654750	15960	15960	15960	15960	0
31	20250204	184300	80654750	15960	15960	15960	15960	0
32	20250204	184200	80654750	15960	15960	15960	15960	175
33	20250204	184100	80654750	15960	15960	15960	15960	0
34	20250204	184000	80654750	15960	15960	15960	15960	0
35	20250204	183900	80654750	15960	15960	15960	15960	0
36	20250204	183800	80654750	15960	15960	15960	15960	0
37	20250204	183700	80654750	15960	15960	15960	15960	0
38	20250204	183600	80654750	15960	15960	15960	15960	0
39	20250204	183500	80654750	15960	15960	15960	15960	0
40	20250204	183400	80654750	15960	15960	15960	15960	0
41	20250204	183300	80654750	15960	15960	15960	15960	0
42	20250204	183200	80654750	15960	15960	15960	15960	0
43	20250204	183100	80654750	15960	15960	15960	15960	0
44	20250204	183000	80654750	15960	15960	15960	15960	0
45	20250204	182900	80654750	15960	15960	15960	15960	0
46	20250204	182800	80654750	15960	15960	15960	15960	0
47	20250204	182700	80654750	15960	15960	15960	15960	0
48	20250204	182600	80654750	15960	15960	15960	15960	0
49	20250204	182500	80654750	15960	15960	15960	15960	0
50	20250204	182400	80654750	15960	15960	15960	15960	0
51	20250204	182300	80654750	15960	15960	15960	15960	0
52	20250204	182200	80654750	15960	15960	15960	15960	0
53	20250204	182100	80654750	15960	15960	15960	15960	0
54	20250204	182000	80654750	15960	15960	15960	15960	0
55	20250204	181900	80654750	15960	15960	15960	15960	0
56	20250204	181800	80654750	15960	15960	15960	15960	0
57	20250204	181700	80654750	15960	15960	15960	15960	0
58	20250204	181600	80654750	15960	15960	15960	15960	0
59	20250204	181500	80654750	15960	15960	15960	15960	0
60	20250204	181400	80654750	15960	15960	15960	15960	0
61	20250204	181300	80654750	15960	15960	15960	15960	0
62	20250204	181200	80654750	15960	15960	15960	15960	175
63	20250204	181100	80654750	15960	15960	15960	15960	0
64	20250204	181000	80654750	15960	15960	15960	15960	0
65	20250204	180900	80654750	15960	15960	15960	15960	0
66	20250204	180800	80654750	15960	15960	15960	15960	0
67	20250204	180700	80654750	15960	15960	15960	15960	0
68	20250204	180600	80654750	15960	15960	15960	15960	0
69	20250204	180500	80654750	15960	15960	15960	15960	0
70	20250204	180400	80654750	15960	15960	15960	15960	0
71	20250204	180300	80654750	15960	15960	15960	15960	0
72	20250204	180200	80654750	15960	15960	15960	15960	0
73	20250204	180100	80654750	15960	15960	15960	15960	0
74	20250204	180000	80654750	15960	15960	15960	15960	0
75	20250204	175900	80654750	15960	15960	15960	15960	0
76	20250204	175800	80654750	15960	15960	15960	15960	0
77	20250204	175700	80654750	15960	15960	15960	15960	0
78	20250204	175600	80654750	15960	15960	15960	15960	0
79	20250204	175500	80654750	15960	15960	15960	15960	0
80	20250204	175400	80654750	15960	15960	15960	15960	0
81	20250204	175300	80654750	15960	15960	15960	15960	0
82	20250204	175200	80654750	15960	15960	15960	15960	0
83	20250204	175100	80654750	15960	15960	15960	15960	0
84	20250204	175000	80654750	15960	15960	15960	15960	0
85	20250204	174900	80654750	15960	15960	15960	15960	0
86	20250204	174800	80654750	15960	15960	15960	15960	0
87	20250204	174700	80654750	15960	15960	15960	15960	0
88	20250204	174600	80654750	15960	15960	15960	15960	0
89	20250204	174500	80654750	15960	15960	15960	15960	0
90	20250204	174400	80654750	15960	15960	15960	15960	0
91	20250204	174300	80654750	15960	15960	15960	15960	0
92	20250204	174200	80654750	15960	15960	15960	15960	175
93	20250204	174100	80654750	15960	15960	15960	15960	0
94	20250204	174000	80654750	15960	15960	15960	15960	0
95	20250204	173900	80654750	15960	15960	15960	15960	0
96	20250204	173800	80654750	15960	15960	15960	15960	0
97	20250204	173700	80654750	15960	15960	15960	15960	0
98	20250204	173600	80654750	15960	15960	15960	15960	0
99	20250204	173500	80654750	15960	15960	15960	15960	0
100	20250204	173400	80654750	15960	15960	15960	15960	0
101	20250204	173300	80654750	15960	15960	15960	15960	0
102	20250204	173200	80654750	15960	15960	15960	15960	0
103	20250204	173100	80654750	15960	15960	15960	15960	0
104	20250204	173000	80654750	15960	15960	15960	15960	0
105	20250204	172900	80654750	15960	15960	15960	15960	0
106	20250204	172800	80654750	15960	15960	15960	15960	0
107	20250204	172700	80654750	15960	15960	15960	15960	0
108	20250204	172600	80654750	15960	15960	15960	15960	0
109	20250204	172500	80654750	15960	15960	15960	15960	0
110	20250204	172400	80654750	15960	15960	15960	15960	0
111	20250204	172300	80654750	15960	15960	15960	15960	0
112	20250204	172200	80654750	15960	15960	15960	15960	0
113	20250204	172100	80654750	15960	15960	15960	15960	0
114	20250204	172000	80654750	15960	15960	15960	15960	0
115	20250204	171900	80654750	15960	15960	15960	15960	0
116	20250204	171800	80654750	15960	15960	15960	15960	0
117	20250204	171700	80654750	15960	15960	15960	15960	0
118	20250204	171600	80654750	15960	15960	15960	15960	0
119	20250204	171500	80654750	15960	15960	15960	15960	0
120	20250204	171400	80654750	15960	15960	15960	15960	0
121	20250204	171300	80654750	15960	15960	15960	15960	0
122	20250204	171200	80654750	15960	15960	15960	15960	175
123	20250204	171100	80654750	15960	15960	15960	15960	0
124	20250204	171000	80654750	15960	15960	15960	15960	0
125	20250204	170900	80654750	15960	15960	15960	15960	0
126	20250204	170800	80654750	15960	15960	15960	15960	0
127	20250204	170700	80654750	15960	15960	15960	15960	0
128	20250204	170600	80654750	15960	15960	15960	15960	0
129	20250204	170500	80654750	15960	15960	15960	15960	0
130	20250204	170400	80654750	15960	15960	15960	15960	0
131	20250204	170300	80654750	15960	15960	15960	15960	0
132	20250204	170200	80654750	15960	15960	15960	15960	0
133	20250204	170100	80654750	15960	15960	15960	15960	0
134	20250204	170000	80654750	15960	15960	15960	15960	0
135	20250204	165900	80654750	15960	15960	15960	15960	0
136	20250204	165800	80654750	15960	15960	15960	15960	0
137	20250204	165700	80654750	15960	15960	15960	15960	0
138	20250204	165600	80654750	15960	15960	15960	15960	0
139	20250204	165500	80654750	15960	15960	15960	15960	0
140	20250204	165400	80654750	15960	15960	15960	15960	0
141	20250204	165300	80654750	15960	15960	15960	15960	0
142	20250204	165200	80654750	15960	15960	15960	15960	0
143	20250204	165100	80654750	15960	15960	15960	15960	0
144	20250204	165000	80654750	15960	15960	15960	15960	0
145	20250204	164900	80654750	15960	15960	15960	15960	0
146	20250204	164800	80654750	15960	15960	15960	15960	0
147	20250204	164700	80654750	15960	15960	15960	15960	0
148	20250204	164600	80654750	15960	15960	15960	15960	0
149	20250204	164500	80654750	15960	15960	15960	15960	0
150	20250204	164400	80654750	15960	15960	15960	15960	0
151	20250204	164300	80654750	15960	15960	15960	15960	0
152	20250204	164200	80654750	15960	15960	15960	15960	175
153	20250204	164100	80654750	15960	15960	15960	15960	0
154	20250204	164000	80654750	15960	15960	15960	15960	0
155	20250204	163900	80654750	15960	15960	15960	15960	0
156	20250204	163800	80654750	15960	15960	15960	15960	0
157	20250204	163700	80654750	15960	15960	15960	15960	0
158	20250204	163600	80654750	15960	15960	15960	15960	0
159	20250204	163500	80654750	15960	15960	15960	15960	0
160	20250204	163400	80654750	15960	15960	15960	15960	0
161	20250204	163300	80654750	15960	15960	15960	15960	0
162	20250204	163200	80654750	15960	15960	15960	15960	0
163	20250204	163100	80654750	15960	15960	15960	15960	0
164	20250204	163000	80654750	15960	15960	15960	15960	0
165	20250204	162900	80654750	15960	15960	15960	15960	0
166	20250204	162800	80654750	15960	15960	15960	15960	0
167	20250204	162700	80654750	15960	15960	15960	15960	0
168	20250204	162600	80654750	15960	15960	15960	15960	0
169	20250204	162500	80654750	15960	15960	15960	15960	0
170	20250204	162400	80654750	15960	15960	15960	15960	0
171	20250204	162300	80654750	15960	15960	15960	15960	0
172	20250204	162200	80654750	15960	15960	15960	15960	0
173	20250204	162100	80654750	15960	15960	15960	15960	0
174	20250204	162000	80654750	15960	15960	15960	15960	0
175	20250204	161900	80654750	15960	15960	15960	15960	0
176	20250204	161800	80654750	15960	15960	15960	15960	0
177	20250204	161700	80654750	15960	15960	15960	15960	0
178	20250204	161600	80654750	15960	15960	15960	15960	0
179	20250204	161500	80654750	15960	15960	15960	15960	0
180	20250204	161400	80654750	15960	15960	15960	15960	0
181	20250204	161300	80654750	15960	15960	15960	15960	0
182	20250204	161200	80654750	15960	15960	15960	15960	175
183	20250204	161100	80654750	15960	15960	15960	15960	0
184	20250204	161000	80654750	15960	15960	15960	15960	0
185	20250204	160900	80654750	15960	15960	15960	15960	0
186	20250204	160800	80654750	15960	15960	15960	15960	0
187	20250204	160700	80654750	15960	15960	15960	15960	0
188	20250204	160600	80654750	15960	15960	15960	15960	0
189	20250204	160500	80654750	15960	15960	15960	15960	0
190	20250204	160400	80654750	15960	15960	15960	15960	0
191	20250204	160300	80654750	15960	15960	15960	15960	0
192	20250204	160200	80654750	15960	15960	15960	15960	0
193	20250204	160100	80654750	15960	15960	15960	15960	0
194	20250204	160000	80654750	15960	15960	15960	15960	0
195	20250204	155900	80654750	15960	15960	15960	15960	0
196	20250204	155800	80654750	15960	15960	15960	15960	0
197	20250204	155700	80654750	15960	15960	15960	15960	0
198	20250204	155600	80654750	15960	15960	15960	15960	0
199	20250204	155500	80654750	15960	15960	15960	15960	0
200	20250204	155400	80654750	15960	15960	15960	15960	0
201	20250204	155300	80654750	15960	15960	15960	15960	0
202	20250204	155200	80654750	15960	15960	15960	15960	0
203	20250204	155100	80654750	15960	15960	15960	15960	0
204	20250204	155000	80654750	15960	15960	15960	15960	0
205	20250204	154900	80654750	15960	15960	15960	15960	0
206	20250204	154800	80654750	15960	15960	15960	15960	0
207	20250204	154700	80654750	15960	15960	15960	15960	0
208	20250204	154600	80654750	15960	15960	15960	15960	0
209	20250204	154500	80654750	15960	15960	15960	15960	0
210	20250204	154400	80654750	15960	15960	15960	15960	0
211	20250204	154300	80654750	15960	15960	15960	15960	0
212	20250204	154200	80654750	15960	15960	15960	15960	175
213	20250204	154100	80654750	15960	15960	15960	15960	0
214	20250204	154000	80654750	15960	15960	15960	15960	0
215	20250204	153900	80654750	15960	15960	15960	15960	0
216	20250204	153800	80654750	15960	15960	15960	15960	0
217	20250204	153700	80654750	15960	15960	15960	15960	0
218	20250204	153600	80654750	15960	15960	15960	15960	0
219	20250204	153500	80654750	15960	15960	15960	15960	0
220	20250204	153400	80654750	15960	15960	15960	15960	0
221	20250204	153300	80654750	15960	15960	15960	15960	0
222	20250204	153200	80654750	15960	15960	15960	15960	0
223	20250204	153100	80654750	15960	15960	15960	15960	0
224	20250204	153000	80654750	15960	15960	15960	15960	175
225	20250204	152900	77861750	15940	15940	15940	15940	0
226	20250204	152800	77861750	15940	15940	15940	15940	0
227	20250204	152700	77861750	15940	15940	15940	15940	0
228	20250204	152600	77861750	15940	15940	15940	15940	0
229	20250204	152500	77861750	15940	15940	15940	15940	0
230	20250204	152400	77861750	15940	15940	15940	15940	0
231	20250204	152300	77861750	15940	15940	15940	15940	0
232	20250204	152200	77861750	15940	15940	15940	15940	0
233	20250204	152100	77861750	15940	15940	15940	15940	0
234	20250204	152000	77861750	15940	15940	15940	15940	0
235	20250204	151900	77861750	15940	15830	15940	15830	25
236	20250204	151800	77464070	15830	15830	15830	15830	0
237	20250204	151700	77464070	15830	15830	15830	15830	11
238	20250204	151600	77289940	15830	15830	15830	15830	38
239	20250204	151500	76688400	15860	15860	15860	15860	0
240	20250204	151400	76688400	15860	15870	15870	15860	32
241	20250204	151300	76180870	15870	15900	15900	15870	12
242	20250204	151200	75990160	15900	15900	15900	15900	0
243	20250204	151100	75990160	15900	15900	15900	15900	0
244	20250204	151000	75990160	15900	15900	15900	15900	0
245	20250204	150900	75990160	15900	15900	15900	15900	0
246	20250204	150800	75990160	15900	15900	15900	15900	0
247	20250204	150700	75990160	15900	15900	15900	15900	0
248	20250204	150600	75990160	15900	15900	15900	15900	5
249	20250204	150500	75910660	15900	15900	15900	15900	0
250	20250204	150400	75910660	15900	15900	15900	15900	2
251	20250204	150300	75878860	15860	15860	15860	15860	0
252	20250204	150200	75878860	15860	15860	15860	15860	0
253	20250204	150100	75878860	15860	15860	15860	15860	33
254	20250204	150000	75355480	15860	15860	15860	15860	0
255	20250204	145900	75355480	15860	15860	15860	15860	10
256	20250204	145800	75196880	15860	15860	15860	15860	13
257	20250204	145700	74990700	15860	15860	15860	15860	0
258	20250204	145600	74990700	15860	15860	15860	15860	0
259	20250204	145500	74990700	15860	15860	15860	15860	0
260	20250204	145400	74990700	15860	15860	15860	15860	0
261	20250204	145300	74990700	15860	15860	15860	15860	0
262	20250204	145200	74990700	15860	15860	15860	15860	0
263	20250204	145100	74990700	15860	15860	15860	15860	0
264	20250204	145000	74990700	15860	15860	15860	15860	1
265	20250204	144900	74974840	15860	15860	15860	15860	0
266	20250204	144800	74974840	15860	15860	15860	15860	0
267	20250204	144700	74974840	15860	15860	15860	15860	0
268	20250204	144600	74974840	15860	15860	15860	15860	0
269	20250204	144500	74974840	15860	15860	15860	15860	0
270	20250204	144400	74974840	15860	15860	15860	15860	0
271	20250204	144300	74974840	15860	15860	15860	15860	0
272	20250204	144200	74974840	15860	15860	15860	15860	12
273	20250204	144100	74784520	15900	15900	15900	15900	0
274	20250204	144000	74784520	15900	15900	15900	15900	0
275	20250204	143900	74784520	15900	15900	15900	15900	0
276	20250204	143800	74784520	15900	15900	15900	15900	5
277	20250204	143700	74705020	15900	15900	15900	15900	0
278	20250204	143600	74705020	15900	15900	15900	15900	0
279	20250204	143500	74705020	15900	15900	15900	15900	0
280	20250204	143400	74705020	15900	15900	15900	15900	2
281	20250204	143300	74673220	15900	15900	15900	15900	0
282	20250204	143200	74673220	15900	15900	15900	15900	0
283	20250204	143100	74673220	15900	15900	15900	15900	0
284	20250204	143000	74673220	15900	15900	15900	15900	0
285	20250204	142900	74673220	15900	15900	15900	15900	3
286	20250204	142800	74625520	15900	15900	15900	15900	0
287	20250204	142700	74625520	15900	15900	15900	15900	0
288	20250204	142600	74625520	15900	15900	15900	15900	5
289	20250204	142500	74546020	15910	15910	15910	15910	10
290	20250204	142400	74386920	15940	15940	15940	15940	0
291	20250204	142300	74386920	15940	15940	15940	15940	2
292	20250204	142200	74355040	15940	15940	15940	15940	0
293	20250204	142100	74355040	15940	15940	15940	15940	0
294	20250204	142000	74355040	15940	15940	15940	15940	0
295	20250204	141900	74355040	15940	15940	15940	15940	0
296	20250204	141800	74355040	15940	15940	15940	15940	0
297	20250204	141700	74355040	15940	15940	15940	15940	0
298	20250204	141600	74355040	15940	15940	15940	15940	0
299	20250204	141500	74355040	15940	15940	15940	15940	0
300	20250204	141400	74355040	15940	15940	15940	15940	0
301	20250204	141300	74355040	15940	15940	15940	15940	0
302	20250204	141200	74355040	15940	15940	15940	15940	0
303	20250204	141100	74355040	15940	15940	15940	15940	0
304	20250204	141000	74355040	15940	15940	15940	15940	0
305	20250204	140900	74355040	15940	15940	15940	15940	0
306	20250204	140800	74355040	15940	15940	15940	15940	0
307	20250204	140700	74355040	15940	15940	15940	15940	219
308	20250204	140600	70864180	15940	15940	15940	15940	0
309	20250204	140500	70864180	15940	15940	15940	15940	0
310	20250204	140400	70864180	15940	15940	15940	15940	0
311	20250204	140300	70864180	15940	15940	15940	15940	20
312	20250204	140200	70545380	15940	15940	15940	15940	0
313	20250204	140100	70545380	15940	15940	15940	15940	127
314	20250204	140000	68521000	15960	15960	15960	15960	0
315	20250204	135900	68521000	15960	15960	15960	15960	23
316	20250204	135800	68153920	15980	15980	15980	15980	0
317	20250204	135700	68153920	15980	15980	15980	15980	0
318	20250204	135600	68153920	15980	15980	15980	15980	0
319	20250204	135500	68153920	15980	15980	15980	15980	18
320	20250204	135400	67866280	15960	15960	15960	15960	0
321	20250204	135300	67866280	15960	15960	15960	15960	203
322	20250204	135200	64626400	15960	15960	15960	15960	1
323	20250204	135100	64610440	15960	15960	15960	15960	0
324	20250204	135000	64610440	15960	15960	15960	15960	0
325	20250204	134900	64610440	15960	15960	15960	15960	0
326	20250204	134800	64610440	15960	15960	15960	15960	0
327	20250204	134700	64610440	15960	15960	15960	15960	0
328	20250204	134600	64610440	15960	15960	15960	15960	0
329	20250204	134500	64610440	15960	15960	15960	15960	0
330	20250204	134400	64610440	15960	15960	15960	15960	0
331	20250204	134300	64610440	15960	15960	15960	15960	18
332	20250204	134200	64323160	15960	15960	15960	15960	0
333	20250204	134100	64323160	15960	15960	15960	15960	0
334	20250204	134000	64323160	15960	15960	15960	15960	1
335	20250204	133900	64307200	15960	15960	15960	15960	0
336	20250204	133800	64307200	15960	15960	15960	15960	0
337	20250204	133700	64307200	15960	15960	15960	15960	0
338	20250204	133600	64307200	15960	15960	15960	15960	0
339	20250204	133500	64307200	15960	15960	15960	15960	0
340	20250204	133400	64307200	15960	15960	15960	15960	0
341	20250204	133300	64307200	15960	15960	15960	15960	12
342	20250204	133200	64115680	15960	15960	15960	15960	21
343	20250204	133100	63780520	15960	15980	15980	15960	155
344	20250204	133000	61306650	15980	15980	15980	15980	6
345	20250204	132900	61210770	15980	15980	15980	15980	7
346	20250204	132800	61098910	16070	16070	16070	16070	0
347	20250204	132700	61098910	16070	16070	16070	16070	0
348	20250204	132600	61098910	16070	16070	16070	16070	0
349	20250204	132500	61098910	16070	16070	16070	16070	0
350	20250204	132400	61098910	16070	16070	16070	16070	0
351	20250204	132300	61098910	16070	16070	16070	16070	0
352	20250204	132200	61098910	16070	16070	16070	16070	0
353	20250204	132100	61098910	16070	16070	16070	16070	0
354	20250204	132000	61098910	16070	16070	16070	16070	0
355	20250204	131900	61098910	16070	16070	16070	16070	0
356	20250204	131800	61098910	16070	16070	16070	16070	0
357	20250204	131700	61098910	16070	16070	16070	16070	2
358	20250204	131600	61066770	15960	15960	15960	15960	0
359	20250204	131500	61066770	15960	15960	15960	15960	0
360	20250204	131400	61066770	15960	15960	15960	15960	0
361	20250204	131300	61066770	15960	15960	15960	15960	0
362	20250204	131200	61066770	15960	16000	16000	15960	327
363	20250204	131100	55838490	16070	16070	16070	16070	0
364	20250204	131000	55838490	16070	16070	16070	16070	0
365	20250204	130900	55838490	16070	16070	16070	16070	0
366	20250204	130800	55838490	16070	16070	16070	16070	0
367	20250204	130700	55838490	16070	16070	16070	16070	7
368	20250204	130600	55726000	16070	16070	16070	16070	2
369	20250204	130500	55693860	16000	16000	16000	16000	0
370	20250204	130400	55693860	16000	16000	16000	16000	11
371	20250204	130300	55517860	16080	16080	16080	16080	0
372	20250204	130200	55517860	16080	16080	16080	16080	0
373	20250204	130100	55517860	16080	16080	16080	16080	0
374	20250204	130000	55517860	16080	16080	16080	16080	0
375	20250204	125900	55517860	16080	16080	16080	16080	0
376	20250204	125800	55517860	16080	16080	16080	16080	0
377	20250204	125700	55517860	16080	16080	16080	16080	0
378	20250204	125600	55517860	16080	16080	16080	16080	0
379	20250204	125500	55517860	16080	16080	16080	16080	0
380	20250204	125400	55517860	16080	16080	16080	16080	0
381	20250204	125300	55517860	16080	16080	16080	16080	0
382	20250204	125200	55517860	16080	16000	16080	16000	20
383	20250204	125100	55197700	16080	16080	16080	16080	0
384	20250204	125000	55197700	16080	16080	16080	16080	0
385	20250204	124900	55197700	16080	16080	16080	16080	0
386	20250204	124800	55197700	16080	16080	16080	16080	0
387	20250204	124700	55197700	16080	16080	16080	16080	0
388	20250204	124600	55197700	16080	16080	16080	16080	0
389	20250204	124500	55197700	16080	16080	16080	16080	0
390	20250204	124400	55197700	16080	16080	16080	16080	0
391	20250204	124300	55197700	16080	16080	16080	16080	0
392	20250204	124200	55197700	16080	16080	16080	16080	0
393	20250204	124100	55197700	16080	16080	16080	16080	0
394	20250204	124000	55197700	16080	16080	16080	16080	0
395	20250204	123900	55197700	16080	16080	16080	16080	0
396	20250204	123800	55197700	16080	16080	16080	16080	2
397	20250204	123700	55165540	16000	16000	16000	16000	0
398	20250204	123600	55165540	16000	16000	16000	16000	0
399	20250204	123500	55165540	16000	16000	16000	16000	21
400	20250204	123400	54829540	16080	16080	16080	16080	0
401	20250204	123300	54829540	16080	16080	16080	16080	0
402	20250204	123200	54829540	16080	16080	16080	16080	0
403	20250204	123100	54829540	16080	16080	16080	16080	0
404	20250204	123000	54829540	16080	16080	16080	16080	2
405	20250204	122900	54797380	16000	16000	16000	16000	12
406	20250204	122800	54605380	16090	16090	16090	16090	0
407	20250204	122700	54605380	16090	16090	16090	16090	0
408	20250204	122600	54605380	16090	16090	16090	16090	0
409	20250204	122500	54605380	16090	16090	16090	16090	0
410	20250204	122400	54605380	16090	16090	16090	16090	0
411	20250204	122300	54605380	16090	16090	16090	16090	0
412	20250204	122200	54605380	16090	16090	16090	16090	0
413	20250204	122100	54605380	16090	16090	16090	16090	0
414	20250204	122000	54605380	16090	16090	16090	16090	0
415	20250204	121900	54605380	16090	16090	16090	16090	0
416	20250204	121800	54605380	16090	16090	16090	16090	0
417	20250204	121700	54605380	16090	16090	16090	16090	0
418	20250204	121600	54605380	16090	16090	16090	16090	0
419	20250204	121500	54605380	16090	16090	16090	16090	0
420	20250204	121400	54605380	16090	16090	16090	16090	0
421	20250204	121300	54605380	16090	16090	16090	16090	0
422	20250204	121200	54605380	16090	16090	16090	16090	0
423	20250204	121100	54605380	16090	16090	16090	16090	0
424	20250204	121000	54605380	16090	16090	16090	16090	0
425	20250204	120900	54605380	16090	16090	16090	16090	0
426	20250204	120800	54605380	16090	16090	16090	16090	0
427	20250204	120700	54605380	16090	16090	16090	16090	0
428	20250204	120600	54605380	16090	16090	16090	16090	0
429	20250204	120500	54605380	16090	16090	16090	16090	0
430	20250204	120400	54605380	16090	16090	16090	16090	0
431	20250204	120300	54605380	16090	16090	16090	16090	0
432	20250204	120200	54605380	16090	16090	16090	16090	0
433	20250204	120100	54605380	16090	16090	16090	16090	0
434	20250204	120000	54605380	16090	16090	16090	16090	0
435	20250204	115900	54605380	16090	16090	16090	16090	2
436	20250204	115800	54573200	16000	16000	16000	16000	0
437	20250204	115700	54573200	16000	16000	16000	16000	0
438	20250204	115600	54573200	16000	16000	16000	16000	0
439	20250204	115500	54573200	16000	16000	16000	16000	1
440	20250204	115400	54557200	16000	16000	16000	16000	12
441	20250204	115300	54365200	16090	16090	16090	16090	2
442	20250204	115200	54333020	16000	16000	16000	16000	0
443	20250204	115100	54333020	16000	16000	16000	16000	0
444	20250204	115000	54333020	16000	16000	16000	16000	0
445	20250204	114900	54333020	16000	16000	16000	16000	13
446	20250204	114800	54125020	16090	16090	16090	16090	0
447	20250204	114700	54125020	16090	16090	16090	16090	0
448	20250204	114600	54125020	16090	16090	16090	16090	0
449	20250204	114500	54125020	16090	16090	16090	16090	0
450	20250204	114400	54125020	16090	16080	16090	16080	2
451	20250204	114300	54092850	16090	16090	16090	16090	0
452	20250204	114200	54092850	16090	16090	16090	16090	0
453	20250204	114100	54092850	16090	16090	16090	16090	0
454	20250204	114000	54092850	16090	16090	16090	16090	0
455	20250204	113900	54092850	16090	16090	16090	16090	0
456	20250204	113800	54092850	16090	16090	16090	16090	0
457	20250204	113700	54092850	16090	16090	16090	16090	0
458	20250204	113600	54092850	16090	16090	16090	16090	0
459	20250204	113500	54092850	16090	16090	16090	16090	2
460	20250204	113400	54060670	16090	16090	16090	16090	0
461	20250204	113300	54060670	16090	16090	16090	16090	0
462	20250204	113200	54060670	16090	16090	16090	16090	0
463	20250204	113100	54060670	16090	16090	16090	16090	0
464	20250204	113000	54060670	16090	16090	16090	16090	20
465	20250204	112900	53738870	16090	16090	16090	16090	0
466	20250204	112800	53738870	16090	16090	16090	16090	0
467	20250204	112700	53738870	16090	16090	16090	16090	0
468	20250204	112600	53738870	16090	16090	16090	16090	2
469	20250204	112500	53706690	16100	16100	16100	16100	0
470	20250204	112400	53706690	16100	16100	16100	16100	0
471	20250204	112300	53706690	16100	16100	16100	16100	0
472	20250204	112200	53706690	16100	16050	16100	16050	377
473	20250204	112100	47653740	16050	16050	16050	16050	100
474	20250204	112000	46048740	16010	16000	16010	16000	626
475	20250204	111900	36028730	16000	16000	16000	16000	0
476	20250204	111800	36028730	16000	16000	16000	16000	0
477	20250204	111700	36028730	16000	16000	16000	16000	0
478	20250204	111600	36028730	16000	16000	16000	16000	0
479	20250204	111500	36028730	16000	16000	16000	16000	0
480	20250204	111400	36028730	16000	16000	16000	16000	0
481	20250204	111300	36028730	16000	16000	16000	16000	0
482	20250204	111200	36028730	16000	16000	16000	16000	2
483	20250204	111100	35996730	15970	15970	15970	15970	0
484	20250204	111000	35996730	15970	15970	15970	15970	1
485	20250204	110900	35980760	16000	16000	16000	16000	2
486	20250204	110800	35948760	15980	15980	15980	15980	5
487	20250204	110700	35868860	16000	16000	16000	16000	2
488	20250204	110600	35836860	16000	16000	16000	16000	0
489	20250204	110500	35836860	16000	16000	16000	16000	0
490	20250204	110400	35836860	16000	16000	16000	16000	0
491	20250204	110300	35836860	16000	16000	16000	16000	0
492	20250204	110200	35836860	16000	16000	16000	16000	0
493	20250204	110100	35836860	16000	16000	16000	16000	2
494	20250204	110000	35804860	16000	16000	16000	16000	0
495	20250204	105900	35804860	16000	16000	16000	16000	0
496	20250204	105800	35804860	16000	16000	16000	16000	0
497	20250204	105700	35804860	16000	16000	16000	16000	0
498	20250204	105600	35804860	16000	16000	16000	16000	2
499	20250204	105500	35772860	16000	16000	16000	16000	0
500	20250204	105400	35772860	16000	16000	16000	16000	0
501	20250204	105300	35772860	16000	16000	16000	16000	2
502	20250204	105200	35740860	16000	16000	16000	16000	0
503	20250204	105100	35740860	16000	16000	16000	16000	0
504	20250204	105000	35740860	16000	16000	16000	16000	0
505	20250204	104900	35740860	16000	15990	16000	15960	573
506	20250204	104800	26574640	15990	15990	15990	15990	0
507	20250204	104700	26574640	15990	15990	15990	15990	3
508	20250204	104600	26526670	15990	15990	15990	15990	0
509	20250204	104500	26526670	15990	15990	15990	15990	0
510	20250204	104400	26526670	15990	15990	15990	15990	0
511	20250204	104300	26526670	15990	15990	15990	15990	0
512	20250204	104200	26526670	15990	15990	15990	15990	0
513	20250204	104100	26526670	15990	15990	15990	15990	2
514	20250204	104000	26494690	15990	15990	15990	15990	0
515	20250204	103900	26494690	15990	15990	15990	15990	0
516	20250204	103800	26494690	15990	15990	15990	15990	0
517	20250204	103700	26494690	15990	15990	15990	15990	2
518	20250204	103600	26462710	15940	15940	15940	15940	0
519	20250204	103500	26462710	15940	15940	15940	15940	0
520	20250204	103400	26462710	15940	15940	15940	15940	0
521	20250204	103300	26462710	15940	15940	15940	15940	0
522	20250204	103200	26462710	15940	15940	15940	15940	35
523	20250204	103100	25904810	15950	15950	15950	15950	0
524	20250204	103000	25904810	15950	15950	15950	15950	0
525	20250204	102900	25904810	15950	15950	15950	15950	0
526	20250204	102800	25904810	15950	15950	15950	15950	0
527	20250204	102700	25904810	15950	15950	15950	15950	200
528	20250204	102600	22714810	15990	15990	15990	15990	0
529	20250204	102500	22714810	15990	15990	15990	15990	0
530	20250204	102400	22714810	15990	15990	15990	15990	0
531	20250204	102300	22714810	15990	15990	15990	15990	0
532	20250204	102200	22714810	15990	15990	15990	15990	0
533	20250204	102100	22714810	15990	15990	15990	15990	1
534	20250204	102000	22698820	15990	15990	15990	15990	0
535	20250204	101900	22698820	15990	15990	15990	15990	40
536	20250204	101800	22059220	15950	15950	15950	15950	0
537	20250204	101700	22059220	15950	15910	15950	15910	719
538	20250204	101600	10597560	15910	15910	15910	15910	2
539	20250204	101500	10565740	15910	15910	15910	15910	15
540	20250204	101400	10327090	15900	15900	15900	15900	0
541	20250204	101300	10327090	15900	15900	15900	15900	0
542	20250204	101200	10327090	15900	15900	15900	15900	0
543	20250204	101100	10327090	15900	15900	15900	15900	10
544	20250204	101000	10168090	15910	15910	15910	15910	0
545	20250204	100900	10168090	15910	15910	15910	15910	0
546	20250204	100800	10168090	15910	15910	15910	15910	0
547	20250204	100700	10168090	15910	15910	15910	15910	0
548	20250204	100600	10168090	15910	15910	15910	15910	1
549	20250204	100500	10152180	15910	15910	15910	15910	1
550	20250204	100400	10136270	15910	15900	15910	15900	2
551	20250204	100300	10104460	15900	15900	15910	15900	108
552	20250204	100200	8386270	15900	15900	15900	15900	39
553	20250204	100100	7766170	15900	15900	15900	15900	0
554	20250204	100000	7766170	15900	15900	15900	15900	0
555	20250204	095900	7766170	15900	15900	15900	15900	15
556	20250204	095800	7527670	15830	15830	15830	15830	0
557	20250204	095700	7527670	15830	15830	15830	15830	0
558	20250204	095600	7527670	15830	15830	15830	15830	0
559	20250204	095500	7527670	15830	15830	15830	15830	0
560	20250204	095400	7527670	15830	15830	15830	15830	0
561	20250204	095300	7527670	15830	15830	15830	15830	0
562	20250204	095200	7527670	15830	15830	15830	15830	0
563	20250204	095100	7527670	15830	15830	15830	15830	0
564	20250204	095000	7527670	15830	15830	15830	15830	0
565	20250204	094900	7527670	15830	15830	15830	15830	0
566	20250204	094800	7527670	15830	15830	15830	15830	0
567	20250204	094700	7527670	15830	15830	15830	15830	0
568	20250204	094600	7527670	15830	15830	15830	15830	0
569	20250204	094500	7527670	15830	15830	15830	15830	0
570	20250204	094400	7527670	15830	15850	15850	15830	56
571	20250204	094300	6641150	15910	15910	15910	15910	0
572	20250204	094200	6641150	15910	15910	15910	15910	50
573	20250204	094100	5845650	15910	15910	15910	15910	0
574	20250204	094000	5845650	15910	15910	15910	15910	0
575	20250204	093900	5845650	15910	15910	15910	15910	5
576	20250204	093800	5766100	15910	15910	15910	15910	10
577	20250204	093700	5607000	15910	15910	15910	15910	6
578	20250204	093600	5511540	15820	15820	15820	15820	0
579	20250204	093500	5511540	15820	15820	15820	15820	1
580	20250204	093400	5495720	15810	15810	15810	15810	0
581	20250204	093300	5495720	15810	15810	15810	15810	0
582	20250204	093200	5495720	15810	15810	15810	15810	0
583	20250204	093100	5495720	15810	15810	15810	15810	0
584	20250204	093000	5495720	15810	15810	15810	15810	0
585	20250204	092900	5495720	15810	15810	15810	15810	0
586	20250204	092800	5495720	15810	15810	15810	15810	0
587	20250204	092700	5495720	15810	15810	15810	15810	0
588	20250204	092600	5495720	15810	15810	15810	15810	0
589	20250204	092500	5495720	15810	15810	15810	15810	0
590	20250204	092400	5495720	15810	15810	15810	15810	1
591	20250204	092300	5479910	15800	15800	15800	15800	0
592	20250204	092200	5479910	15800	15800	15800	15800	0
593	20250204	092100	5479910	15800	15800	15800	15800	0
594	20250204	092000	5479910	15800	15800	15800	15800	0
595	20250204	091900	5479910	15800	15800	15800	15800	0
596	20250204	091800	5479910	15800	15800	15800	15800	17
597	20250204	091700	5211310	15800	15800	15800	15800	0
598	20250204	091600	5211310	15800	15800	15800	15800	84
599	20250204	091500	3884110	15870	15870	15870	15870	0
600	20250204	091400	3884110	15870	15800	15870	15800	131
601	20250204	091300	1814170	15800	15810	15810	15800	71
602	20250204	091200	692340	15810	15810	15810	15810	0
603	20250204	091100	692340	15810	15810	15810	15810	0
604	20250204	091000	692340	15810	15810	15810	15810	0
605	20250204	090900	692340	15810	15810	15810	15810	0
606	20250204	090800	692340	15810	15810	15810	15810	0
607	20250204	090700	692340	15810	15810	15810	15810	0
608	20250204	090600	692340	15810	15810	15810	15810	0
609	20250204	090500	692340	15810	15810	15810	15810	0
610	20250204	090400	692340	15810	15810	15810	15810	0
611	20250204	090300	692340	15810	15810	15810	15810	1
612	20250204	090200	676530	15810	15810	15810	15810	8
613	20250204	090100	550050	15810	15710	15810	15710	31
614	20250204	090000	62840	15710	15710	15710	15710	4