KissMeData/007700/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185000	104710060	11660	11660	11660	11660	262
3	20250204	184900	104710060	11660	11660	11660	11660	0
4	20250204	184800	104710060	11660	11660	11660	11660	0
5	20250204	184700	104710060	11660	11660	11660	11660	0
6	20250204	184600	104710060	11660	11660	11660	11660	0
7	20250204	184500	104710060	11660	11660	11660	11660	0
8	20250204	184400	104710060	11660	11660	11660	11660	0
9	20250204	184300	104710060	11660	11660	11660	11660	0
10	20250204	184200	104710060	11660	11660	11660	11660	0
11	20250204	184100	104710060	11660	11660	11660	11660	0
12	20250204	184000	104710060	11660	11660	11660	11660	0
13	20250204	183900	104710060	11660	11660	11660	11660	0
14	20250204	183800	104710060	11660	11660	11660	11660	0
15	20250204	183700	104710060	11660	11660	11660	11660	0
16	20250204	183600	104710060	11660	11660	11660	11660	0
17	20250204	183500	104710060	11660	11660	11660	11660	0
18	20250204	183400	104710060	11660	11660	11660	11660	0
19	20250204	183300	104710060	11660	11660	11660	11660	0
20	20250204	183200	104710060	11660	11660	11660	11660	0
21	20250204	183100	104710060	11660	11660	11660	11660	0
22	20250204	183000	104710060	11660	11660	11660	11660	0
23	20250204	182900	104710060	11660	11660	11660	11660	0
24	20250204	182800	104710060	11660	11660	11660	11660	0
25	20250204	182700	104710060	11660	11660	11660	11660	0
26	20250204	182600	104710060	11660	11660	11660	11660	0
27	20250204	182500	104710060	11660	11660	11660	11660	0
28	20250204	182400	104710060	11660	11660	11660	11660	0
29	20250204	182300	104710060	11660	11660	11660	11660	0
30	20250204	182200	104710060	11660	11660	11660	11660	0
31	20250204	182100	104710060	11660	11660	11660	11660	0
32	20250204	182000	104710060	11660	11660	11660	11660	262
33	20250204	181900	104710060	11660	11660	11660	11660	0
34	20250204	181800	104710060	11660	11660	11660	11660	0
35	20250204	181700	104710060	11660	11660	11660	11660	0
36	20250204	181600	104710060	11660	11660	11660	11660	0
37	20250204	181500	104710060	11660	11660	11660	11660	0
38	20250204	181400	104710060	11660	11660	11660	11660	0
39	20250204	181300	104710060	11660	11660	11660	11660	0
40	20250204	181200	104710060	11660	11660	11660	11660	0
41	20250204	181100	104710060	11660	11660	11660	11660	0
42	20250204	181000	104710060	11660	11660	11660	11660	0
43	20250204	180900	104710060	11660	11660	11660	11660	0
44	20250204	180800	104710060	11660	11660	11660	11660	0
45	20250204	180700	104710060	11660	11660	11660	11660	0
46	20250204	180600	104710060	11660	11660	11660	11660	0
47	20250204	180500	104710060	11660	11660	11660	11660	0
48	20250204	180400	104710060	11660	11660	11660	11660	0
49	20250204	180300	104710060	11660	11660	11660	11660	0
50	20250204	180200	104710060	11660	11660	11660	11660	0
51	20250204	180100	104710060	11660	11660	11660	11660	0
52	20250204	180000	104710060	11660	11660	11660	11660	0
53	20250204	175900	104710060	11660	11660	11660	11660	0
54	20250204	175800	104710060	11660	11660	11660	11660	0
55	20250204	175700	104710060	11660	11660	11660	11660	0
56	20250204	175600	104710060	11660	11660	11660	11660	0
57	20250204	175500	104710060	11660	11660	11660	11660	0
58	20250204	175400	104710060	11660	11660	11660	11660	0
59	20250204	175300	104710060	11660	11660	11660	11660	0
60	20250204	175200	104710060	11660	11660	11660	11660	0
61	20250204	175100	104710060	11660	11660	11660	11660	0
62	20250204	175000	104710060	11660	11660	11660	11660	262
63	20250204	174900	104710060	11660	11660	11660	11660	0
64	20250204	174800	104710060	11660	11660	11660	11660	0
65	20250204	174700	104710060	11660	11660	11660	11660	0
66	20250204	174600	104710060	11660	11660	11660	11660	0
67	20250204	174500	104710060	11660	11660	11660	11660	0
68	20250204	174400	104710060	11660	11660	11660	11660	0
69	20250204	174300	104710060	11660	11660	11660	11660	0
70	20250204	174200	104710060	11660	11660	11660	11660	0
71	20250204	174100	104710060	11660	11660	11660	11660	0
72	20250204	174000	104710060	11660	11660	11660	11660	0
73	20250204	173900	104710060	11660	11660	11660	11660	0
74	20250204	173800	104710060	11660	11660	11660	11660	0
75	20250204	173700	104710060	11660	11660	11660	11660	0
76	20250204	173600	104710060	11660	11660	11660	11660	0
77	20250204	173500	104710060	11660	11660	11660	11660	0
78	20250204	173400	104710060	11660	11660	11660	11660	0
79	20250204	173300	104710060	11660	11660	11660	11660	0
80	20250204	173200	104710060	11660	11660	11660	11660	0
81	20250204	173100	104710060	11660	11660	11660	11660	0
82	20250204	173000	104710060	11660	11660	11660	11660	0
83	20250204	172900	104710060	11660	11660	11660	11660	0
84	20250204	172800	104710060	11660	11660	11660	11660	0
85	20250204	172700	104710060	11660	11660	11660	11660	0
86	20250204	172600	104710060	11660	11660	11660	11660	0
87	20250204	172500	104710060	11660	11660	11660	11660	0
88	20250204	172400	104710060	11660	11660	11660	11660	0
89	20250204	172300	104710060	11660	11660	11660	11660	0
90	20250204	172200	104710060	11660	11660	11660	11660	0
91	20250204	172100	104710060	11660	11660	11660	11660	0
92	20250204	172000	104710060	11660	11660	11660	11660	262
93	20250204	171900	104710060	11660	11660	11660	11660	0
94	20250204	171800	104710060	11660	11660	11660	11660	0
95	20250204	171700	104710060	11660	11660	11660	11660	0
96	20250204	171600	104710060	11660	11660	11660	11660	0
97	20250204	171500	104710060	11660	11660	11660	11660	0
98	20250204	171400	104710060	11660	11660	11660	11660	0
99	20250204	171300	104710060	11660	11660	11660	11660	0
100	20250204	171200	104710060	11660	11660	11660	11660	0
101	20250204	171100	104710060	11660	11660	11660	11660	0
102	20250204	171000	104710060	11660	11660	11660	11660	0
103	20250204	170900	104710060	11660	11660	11660	11660	0
104	20250204	170800	104710060	11660	11660	11660	11660	0
105	20250204	170700	104710060	11660	11660	11660	11660	0
106	20250204	170600	104710060	11660	11660	11660	11660	0
107	20250204	170500	104710060	11660	11660	11660	11660	0
108	20250204	170400	104710060	11660	11660	11660	11660	0
109	20250204	170300	104710060	11660	11660	11660	11660	0
110	20250204	170200	104710060	11660	11660	11660	11660	0
111	20250204	170100	104710060	11660	11660	11660	11660	0
112	20250204	170000	104710060	11660	11660	11660	11660	0
113	20250204	165900	104710060	11660	11660	11660	11660	0
114	20250204	165800	104710060	11660	11660	11660	11660	0
115	20250204	165700	104710060	11660	11660	11660	11660	0
116	20250204	165600	104710060	11660	11660	11660	11660	0
117	20250204	165500	104710060	11660	11660	11660	11660	0
118	20250204	165400	104710060	11660	11660	11660	11660	0
119	20250204	165300	104710060	11660	11660	11660	11660	0
120	20250204	165200	104710060	11660	11660	11660	11660	0
121	20250204	165100	104710060	11660	11660	11660	11660	0
122	20250204	165000	104710060	11660	11660	11660	11660	262
123	20250204	164900	104710060	11660	11660	11660	11660	0
124	20250204	164800	104710060	11660	11660	11660	11660	0
125	20250204	164700	104710060	11660	11660	11660	11660	0
126	20250204	164600	104710060	11660	11660	11660	11660	0
127	20250204	164500	104710060	11660	11660	11660	11660	0
128	20250204	164400	104710060	11660	11660	11660	11660	0
129	20250204	164300	104710060	11660	11660	11660	11660	0
130	20250204	164200	104710060	11660	11660	11660	11660	0
131	20250204	164100	104710060	11660	11660	11660	11660	0
132	20250204	164000	104710060	11660	11660	11660	11660	0
133	20250204	163900	104710060	11660	11660	11660	11660	0
134	20250204	163800	104710060	11660	11660	11660	11660	0
135	20250204	163700	104710060	11660	11660	11660	11660	0
136	20250204	163600	104710060	11660	11660	11660	11660	0
137	20250204	163500	104710060	11660	11660	11660	11660	0
138	20250204	163400	104710060	11660	11660	11660	11660	0
139	20250204	163300	104710060	11660	11660	11660	11660	0
140	20250204	163200	104710060	11660	11660	11660	11660	0
141	20250204	163100	104710060	11660	11660	11660	11660	0
142	20250204	163000	104710060	11660	11660	11660	11660	0
143	20250204	162900	104710060	11660	11660	11660	11660	0
144	20250204	162800	104710060	11660	11660	11660	11660	0
145	20250204	162700	104710060	11660	11660	11660	11660	0
146	20250204	162600	104710060	11660	11660	11660	11660	0
147	20250204	162500	104710060	11660	11660	11660	11660	0
148	20250204	162400	104710060	11660	11660	11660	11660	0
149	20250204	162300	104710060	11660	11660	11660	11660	0
150	20250204	162200	104710060	11660	11660	11660	11660	0
151	20250204	162100	104710060	11660	11660	11660	11660	0
152	20250204	162000	104710060	11660	11660	11660	11660	262
153	20250204	161900	104710060	11660	11660	11660	11660	0
154	20250204	161800	104710060	11660	11660	11660	11660	0
155	20250204	161700	104710060	11660	11660	11660	11660	0
156	20250204	161600	104710060	11660	11660	11660	11660	0
157	20250204	161500	104710060	11660	11660	11660	11660	0
158	20250204	161400	104710060	11660	11660	11660	11660	0
159	20250204	161300	104710060	11660	11660	11660	11660	0
160	20250204	161200	104710060	11660	11660	11660	11660	0
161	20250204	161100	104710060	11660	11660	11660	11660	0
162	20250204	161000	104710060	11660	11660	11660	11660	0
163	20250204	160900	104710060	11660	11660	11660	11660	0
164	20250204	160800	104710060	11660	11660	11660	11660	0
165	20250204	160700	104710060	11660	11660	11660	11660	0
166	20250204	160600	104710060	11660	11660	11660	11660	0
167	20250204	160500	104710060	11660	11660	11660	11660	0
168	20250204	160400	104710060	11660	11660	11660	11660	0
169	20250204	160300	104710060	11660	11660	11660	11660	0
170	20250204	160200	104710060	11660	11660	11660	11660	0
171	20250204	160100	104710060	11660	11660	11660	11660	0
172	20250204	160000	104710060	11660	11660	11660	11660	0
173	20250204	155900	104710060	11660	11660	11660	11660	0
174	20250204	155800	104710060	11660	11660	11660	11660	0
175	20250204	155700	104710060	11660	11660	11660	11660	0
176	20250204	155600	104710060	11660	11660	11660	11660	0
177	20250204	155500	104710060	11660	11660	11660	11660	0
178	20250204	155400	104710060	11660	11660	11660	11660	0
179	20250204	155300	104710060	11660	11660	11660	11660	0
180	20250204	155200	104710060	11660	11660	11660	11660	0
181	20250204	155100	104710060	11660	11660	11660	11660	0
182	20250204	155000	104710060	11660	11660	11660	11660	262
183	20250204	154900	104710060	11660	11660	11660	11660	0
184	20250204	154800	104710060	11660	11660	11660	11660	0
185	20250204	154700	104710060	11660	11660	11660	11660	0
186	20250204	154600	104710060	11660	11660	11660	11660	0
187	20250204	154500	104710060	11660	11660	11660	11660	0
188	20250204	154400	104710060	11660	11660	11660	11660	0
189	20250204	154300	104710060	11660	11660	11660	11660	0
190	20250204	154200	104710060	11660	11660	11660	11660	0
191	20250204	154100	104710060	11660	11660	11660	11660	0
192	20250204	154000	104710060	11660	11660	11660	11660	0
193	20250204	153900	104710060	11660	11660	11660	11660	0
194	20250204	153800	104710060	11660	11660	11660	11660	0
195	20250204	153700	104710060	11660	11660	11660	11660	0
196	20250204	153600	104710060	11660	11660	11660	11660	0
197	20250204	153500	104710060	11660	11660	11660	11660	0
198	20250204	153400	104710060	11660	11660	11660	11660	0
199	20250204	153300	104710060	11660	11660	11660	11660	0
200	20250204	153200	104710060	11660	11660	11660	11660	0
201	20250204	153100	104710060	11660	11660	11660	11660	0
202	20250204	153000	104710060	11660	11660	11660	11660	262
203	20250204	152900	101655140	11670	11670	11670	11670	0
204	20250204	152800	101655140	11670	11670	11670	11670	0
205	20250204	152700	101655140	11670	11670	11670	11670	0
206	20250204	152600	101655140	11670	11670	11670	11670	0
207	20250204	152500	101655140	11670	11670	11670	11670	0
208	20250204	152400	101655140	11670	11670	11670	11670	0
209	20250204	152300	101655140	11670	11670	11670	11670	0
210	20250204	152200	101655140	11670	11670	11670	11670	0
211	20250204	152100	101655140	11670	11670	11670	11670	0
212	20250204	152000	101655140	11670	11670	11670	11670	0
213	20250204	151900	101655140	11670	11680	11680	11670	9
214	20250204	151800	101550100	11680	11680	11680	11680	0
215	20250204	151700	101550100	11680	11680	11680	11680	0
216	20250204	151600	101550100	11680	11680	11680	11680	0
217	20250204	151500	101550100	11680	11680	11680	11680	3
218	20250204	151400	101515060	11690	11690	11690	11690	0
219	20250204	151300	101515060	11690	11690	11690	11690	26
220	20250204	151200	101211120	11680	11680	11680	11680	0
221	20250204	151100	101211120	11680	11680	11680	11680	0
222	20250204	151000	101211120	11680	11680	11680	11680	1
223	20250204	150900	101199440	11690	11690	11690	11690	1
224	20250204	150800	101187750	11670	11670	11670	11670	0
225	20250204	150700	101187750	11670	11670	11670	11670	0
226	20250204	150600	101187750	11670	11670	11670	11670	0
227	20250204	150500	101187750	11670	11670	11670	11670	0
228	20250204	150400	101187750	11670	11670	11670	11670	0
229	20250204	150300	101187750	11670	11670	11670	11670	0
230	20250204	150200	101187750	11670	11670	11670	11670	0
231	20250204	150100	101187750	11670	11670	11670	11670	0
232	20250204	150000	101187750	11670	11670	11670	11670	0
233	20250204	145900	101187750	11670	11670	11670	11670	0
234	20250204	145800	101187750	11670	11670	11670	11670	10
235	20250204	145700	101071050	11670	11670	11670	11670	0
236	20250204	145600	101071050	11670	11670	11670	11670	0
237	20250204	145500	101071050	11670	11670	11670	11670	0
238	20250204	145400	101071050	11670	11670	11670	11670	0
239	20250204	145300	101071050	11670	11670	11670	11670	0
240	20250204	145200	101071050	11670	11670	11670	11670	0
241	20250204	145100	101071050	11670	11670	11670	11670	0
242	20250204	145000	101071050	11670	11670	11670	11670	0
243	20250204	144900	101071050	11670	11670	11670	11670	0
244	20250204	144800	101071050	11670	11670	11670	11670	33
245	20250204	144700	100685940	11680	11680	11680	11680	0
246	20250204	144600	100685940	11680	11680	11680	11680	0
247	20250204	144500	100685940	11680	11680	11680	11680	0
248	20250204	144400	100685940	11680	11680	11680	11680	33
249	20250204	144300	100300500	11670	11670	11670	11670	0
250	20250204	144200	100300500	11670	11670	11670	11670	0
251	20250204	144100	100300500	11670	11670	11670	11670	35
252	20250204	144000	99892050	11670	11670	11670	11670	0
253	20250204	143900	99892050	11670	11670	11670	11670	0
254	20250204	143800	99892050	11670	11670	11670	11670	0
255	20250204	143700	99892050	11670	11670	11670	11670	0
256	20250204	143600	99892050	11670	11670	11670	11670	0
257	20250204	143500	99892050	11670	11670	11670	11670	0
258	20250204	143400	99892050	11670	11670	11670	11670	0
259	20250204	143300	99892050	11670	11670	11670	11670	0
260	20250204	143200	99892050	11670	11670	11670	11670	0
261	20250204	143100	99892050	11670	11670	11670	11670	0
262	20250204	143000	99892050	11670	11670	11670	11670	0
263	20250204	142900	99892050	11670	11670	11670	11670	0
264	20250204	142800	99892050	11670	11670	11670	11670	0
265	20250204	142700	99892050	11670	11670	11670	11670	11
266	20250204	142600	99763680	11670	11670	11670	11670	0
267	20250204	142500	99763680	11670	11670	11670	11670	0
268	20250204	142400	99763680	11670	11670	11670	11670	132
269	20250204	142300	98223240	11670	11670	11670	11670	0
270	20250204	142200	98223240	11670	11670	11670	11670	0
271	20250204	142100	98223240	11670	11670	11670	11670	0
272	20250204	142000	98223240	11670	11670	11670	11670	0
273	20250204	141900	98223240	11670	11700	11700	11670	273
274	20250204	141800	95033810	11720	11720	11720	11720	0
275	20250204	141700	95033810	11720	11720	11720	11720	0
276	20250204	141600	95033810	11720	11720	11720	11720	0
277	20250204	141500	95033810	11720	11720	11720	11720	0
278	20250204	141400	95033810	11720	11720	11720	11720	0
279	20250204	141300	95033810	11720	11720	11720	11720	0
280	20250204	141200	95033810	11720	11720	11720	11720	0
281	20250204	141100	95033810	11720	11720	11720	11720	0
282	20250204	141000	95033810	11720	11720	11720	11720	0
283	20250204	140900	95033810	11720	11720	11720	11720	0
284	20250204	140800	95033810	11720	11720	11720	11720	0
285	20250204	140700	95033810	11720	11720	11720	11720	0
286	20250204	140600	95033810	11720	11720	11720	11720	0
287	20250204	140500	95033810	11720	11720	11720	11720	0
288	20250204	140400	95033810	11720	11720	11720	11720	0
289	20250204	140300	95033810	11720	11720	11720	11720	0
290	20250204	140200	95033810	11720	11720	11720	11720	0
291	20250204	140100	95033810	11720	11720	11720	11720	0
292	20250204	140000	95033810	11720	11720	11720	11720	0
293	20250204	135900	95033810	11720	11720	11720	11720	0
294	20250204	135800	95033810	11720	11720	11720	11720	0
295	20250204	135700	95033810	11720	11720	11720	11720	0
296	20250204	135600	95033810	11720	11720	11720	11720	26
297	20250204	135500	94729090	11720	11720	11720	11720	0
298	20250204	135400	94729090	11720	11720	11720	11720	0
299	20250204	135300	94729090	11720	11720	11720	11720	0
300	20250204	135200	94729090	11720	11720	11720	11720	0
301	20250204	135100	94729090	11720	11720	11720	11720	0
302	20250204	135000	94729090	11720	11720	11720	11720	0
303	20250204	134900	94729090	11720	11720	11720	11720	0
304	20250204	134800	94729090	11720	11720	11720	11720	0
305	20250204	134700	94729090	11720	11720	11720	11720	0
306	20250204	134600	94729090	11720	11720	11720	11720	0
307	20250204	134500	94729090	11720	11720	11720	11720	0
308	20250204	134400	94729090	11720	11720	11720	11720	1
309	20250204	134300	94717370	11710	11710	11710	11710	0
310	20250204	134200	94717370	11710	11710	11710	11710	0
311	20250204	134100	94717370	11710	11710	11710	11710	0
312	20250204	134000	94717370	11710	11710	11710	11710	0
313	20250204	133900	94717370	11710	11710	11710	11710	0
314	20250204	133800	94717370	11710	11710	11710	11710	0
315	20250204	133700	94717370	11710	11710	11710	11710	0
316	20250204	133600	94717370	11710	11710	11710	11710	0
317	20250204	133500	94717370	11710	11710	11710	11710	0
318	20250204	133400	94717370	11710	11710	11710	11710	0
319	20250204	133300	94717370	11710	11710	11710	11710	0
320	20250204	133200	94717370	11710	11710	11710	11710	0
321	20250204	133100	94717370	11710	11710	11710	11710	0
322	20250204	133000	94717370	11710	11710	11710	11710	1
323	20250204	132900	94705660	11700	11700	11700	11700	79
324	20250204	132800	93781360	11700	11700	11700	11700	0
325	20250204	132700	93781360	11700	11700	11700	11700	0
326	20250204	132600	93781360	11700	11700	11700	11700	0
327	20250204	132500	93781360	11700	11700	11700	11700	0
328	20250204	132400	93781360	11700	11700	11700	11700	0
329	20250204	132300	93781360	11700	11700	11700	11700	0
330	20250204	132200	93781360	11700	11700	11700	11700	0
331	20250204	132100	93781360	11700	11700	11700	11700	0
332	20250204	132000	93781360	11700	11700	11700	11700	0
333	20250204	131900	93781360	11700	11700	11700	11700	0
334	20250204	131800	93781360	11700	11700	11700	11700	0
335	20250204	131700	93781360	11700	11700	11700	11700	0
336	20250204	131600	93781360	11700	11700	11700	11700	1
337	20250204	131500	93769660	11700	11700	11700	11700	0
338	20250204	131400	93769660	11700	11700	11700	11700	0
339	20250204	131300	93769660	11700	11700	11700	11700	0
340	20250204	131200	93769660	11700	11700	11700	11700	0
341	20250204	131100	93769660	11700	11700	11700	11700	0
342	20250204	131000	93769660	11700	11700	11700	11700	0
343	20250204	130900	93769660	11700	11700	11700	11700	0
344	20250204	130800	93769660	11700	11700	11700	11700	0
345	20250204	130700	93769660	11700	11700	11700	11700	0
346	20250204	130600	93769660	11700	11700	11700	11700	0
347	20250204	130500	93769660	11700	11700	11700	11700	0
348	20250204	130400	93769660	11700	11700	11700	11700	10
349	20250204	130300	93652660	11700	11700	11700	11700	20
350	20250204	130200	93418660	11700	11700	11700	11700	0
351	20250204	130100	93418660	11700	11700	11700	11700	0
352	20250204	130000	93418660	11700	11700	11700	11700	0
353	20250204	125900	93418660	11700	11700	11700	11700	0
354	20250204	125800	93418660	11700	11700	11700	11700	0
355	20250204	125700	93418660	11700	11700	11700	11700	1
356	20250204	125600	93406960	11680	11680	11680	11680	0
357	20250204	125500	93406960	11680	11680	11680	11680	0
358	20250204	125400	93406960	11680	11680	11680	11680	4
359	20250204	125300	93360240	11730	11730	11730	11730	0
360	20250204	125200	93360240	11730	11730	11730	11730	0
361	20250204	125100	93360240	11730	11730	11730	11730	0
362	20250204	125000	93360240	11730	11730	11730	11730	0
363	20250204	124900	93360240	11730	11680	11730	11680	19
364	20250204	124800	93138270	11680	11680	11680	11680	0
365	20250204	124700	93138270	11680	11680	11680	11680	1
366	20250204	124600	93126590	11730	11730	11730	11730	0
367	20250204	124500	93126590	11730	11690	11730	11690	3
368	20250204	124400	93091440	11740	11740	11740	11740	0
369	20250204	124300	93091440	11740	11740	11740	11740	0
370	20250204	124200	93091440	11740	11680	11740	11680	10
371	20250204	124100	92974350	11680	11680	11680	11680	0
372	20250204	124000	92974350	11680	11680	11680	11680	26
373	20250204	123900	92670670	11730	11690	11730	11690	11
374	20250204	123800	92541680	11730	11690	11730	11690	11
375	20250204	123700	92412690	11730	11730	11730	11730	0
376	20250204	123600	92412690	11730	11730	11730	11730	0
377	20250204	123500	92412690	11730	11730	11730	11730	0
378	20250204	123400	92412690	11730	11730	11730	11730	0
379	20250204	123300	92412690	11730	11730	11730	11730	0
380	20250204	123200	92412690	11730	11730	11730	11730	0
381	20250204	123100	92412690	11730	11730	11730	11730	0
382	20250204	123000	92412690	11730	11730	11730	11730	0
383	20250204	122900	92412690	11730	11730	11730	11730	0
384	20250204	122800	92412690	11730	11730	11730	11730	0
385	20250204	122700	92412690	11730	11730	11730	11730	0
386	20250204	122600	92412690	11730	11690	11730	11690	2
387	20250204	122500	92389270	11680	11680	11680	11680	0
388	20250204	122400	92389270	11680	11680	11680	11680	0
389	20250204	122300	92389270	11680	11680	11680	11680	0
390	20250204	122200	92389270	11680	11680	11680	11680	0
391	20250204	122100	92389270	11680	11680	11680	11680	0
392	20250204	122000	92389270	11680	11680	11680	11680	4
393	20250204	121900	92342550	11710	11710	11710	11710	0
394	20250204	121800	92342550	11710	11710	11710	11710	0
395	20250204	121700	92342550	11710	11710	11710	11710	0
396	20250204	121600	92342550	11710	11690	11710	11690	2
397	20250204	121500	92319150	11720	11720	11720	11720	0
398	20250204	121400	92319150	11720	11720	11720	11720	0
399	20250204	121300	92319150	11720	11690	11720	11690	2
400	20250204	121200	92295740	11720	11720	11720	11720	0
401	20250204	121100	92295740	11720	11720	11720	11720	0
402	20250204	121000	92295740	11720	11720	11720	11720	0
403	20250204	120900	92295740	11720	11720	11720	11720	0
404	20250204	120800	92295740	11720	11720	11720	11720	0
405	20250204	120700	92295740	11720	11720	11720	11720	0
406	20250204	120600	92295740	11720	11720	11720	11720	0
407	20250204	120500	92295740	11720	11720	11720	11720	0
408	20250204	120400	92295740	11720	11720	11720	11720	0
409	20250204	120300	92295740	11720	11690	11720	11690	12
410	20250204	120200	92155130	11720	11720	11720	11720	0
411	20250204	120100	92155130	11720	11720	11720	11720	1
412	20250204	120000	92143410	11700	11690	11710	11690	3
413	20250204	115900	92108310	11720	11720	11720	11720	0
414	20250204	115800	92108310	11720	11720	11720	11720	0
415	20250204	115700	92108310	11720	11720	11720	11720	0
416	20250204	115600	92108310	11720	11720	11720	11720	0
417	20250204	115500	92108310	11720	11720	11720	11720	0
418	20250204	115400	92108310	11720	11720	11720	11720	0
419	20250204	115300	92108310	11720	11720	11720	11720	0
420	20250204	115200	92108310	11720	11720	11720	11720	0
421	20250204	115100	92108310	11720	11720	11720	11720	0
422	20250204	115000	92108310	11720	11720	11720	11720	0
423	20250204	114900	92108310	11720	11720	11720	11720	0
424	20250204	114800	92108310	11720	11720	11720	11720	0
425	20250204	114700	92108310	11720	11720	11720	11720	0
426	20250204	114600	92108310	11720	11720	11720	11720	0
427	20250204	114500	92108310	11720	11720	11720	11720	0
428	20250204	114400	92108310	11720	11720	11720	11720	0
429	20250204	114300	92108310	11720	11720	11720	11720	0
430	20250204	114200	92108310	11720	11680	11720	11680	31
431	20250204	114100	91746190	11680	11680	11680	11680	0
432	20250204	114000	91746190	11680	11680	11680	11680	0
433	20250204	113900	91746190	11680	11680	11680	11680	0
434	20250204	113800	91746190	11680	11680	11680	11680	0
435	20250204	113700	91746190	11680	11680	11680	11680	0
436	20250204	113600	91746190	11680	11680	11680	11680	0
437	20250204	113500	91746190	11680	11680	11680	11680	0
438	20250204	113400	91746190	11680	11680	11680	11680	40
439	20250204	113300	91278990	11680	11680	11680	11680	0
440	20250204	113200	91278990	11680	11680	11680	11680	0
441	20250204	113100	91278990	11680	11680	11680	11680	0
442	20250204	113000	91278990	11680	11680	11680	11680	0
443	20250204	112900	91278990	11680	11680	11680	11680	0
444	20250204	112800	91278990	11680	11680	11680	11680	0
445	20250204	112700	91278990	11680	11680	11680	11680	0
446	20250204	112600	91278990	11680	11680	11680	11680	0
447	20250204	112500	91278990	11680	11680	11680	11680	0
448	20250204	112400	91278990	11680	11680	11680	11680	0
449	20250204	112300	91278990	11680	11680	11680	11680	15
450	20250204	112200	91103790	11680	11680	11680	11680	0
451	20250204	112100	91103790	11680	11680	11680	11680	0
452	20250204	112000	91103790	11680	11680	11680	11680	0
453	20250204	111900	91103790	11680	11680	11680	11680	1
454	20250204	111800	91092110	11660	11660	11660	11660	0
455	20250204	111700	91092110	11660	11660	11660	11660	0
456	20250204	111600	91092110	11660	11660	11660	11660	0
457	20250204	111500	91092110	11660	11660	11660	11660	36
458	20250204	111400	90672350	11680	11680	11680	11680	0
459	20250204	111300	90672350	11680	11680	11680	11680	0
460	20250204	111200	90672350	11680	11680	11680	11680	0
461	20250204	111100	90672350	11680	11680	11680	11680	0
462	20250204	111000	90672350	11680	11680	11680	11680	14
463	20250204	110900	90508830	11680	11680	11680	11680	0
464	20250204	110800	90508830	11680	11680	11680	11680	8
465	20250204	110700	90415390	11710	11710	11710	11710	0
466	20250204	110600	90415390	11710	11690	11710	11690	2
467	20250204	110500	90391990	11680	11680	11680	11680	45
468	20250204	110400	89866390	11680	11680	11680	11680	0
469	20250204	110300	89866390	11680	11680	11680	11680	0
470	20250204	110200	89866390	11680	11660	11680	11660	4
471	20250204	110100	89819710	11700	11700	11700	11700	0
472	20250204	110000	89819710	11700	11700	11700	11700	0
473	20250204	105900	89819710	11700	11700	11700	11700	0
474	20250204	105800	89819710	11700	11700	11700	11700	0
475	20250204	105700	89819710	11700	11650	11700	11650	3
476	20250204	105600	89784680	11690	11690	11690	11690	0
477	20250204	105500	89784680	11690	11690	11690	11690	0
478	20250204	105400	89784680	11690	11690	11690	11690	0
479	20250204	105300	89784680	11690	11720	11720	11680	472
480	20250204	105200	84269120	11730	11730	11730	11730	0
481	20250204	105100	84269120	11730	11730	11730	11730	0
482	20250204	105000	84269120	11730	11730	11730	11730	0
483	20250204	104900	84269120	11730	11730	11730	11730	0
484	20250204	104800	84269120	11730	11730	11730	11730	0
485	20250204	104700	84269120	11730	11730	11730	11730	33
486	20250204	104600	83882030	11730	11730	11730	11730	0
487	20250204	104500	83882030	11730	11730	11730	11730	0
488	20250204	104400	83882030	11730	11730	11730	11730	0
489	20250204	104300	83882030	11730	11730	11730	11730	0
490	20250204	104200	83882030	11730	11730	11730	11730	0
491	20250204	104100	83882030	11730	11730	11730	11730	0
492	20250204	104000	83882030	11730	11730	11730	11730	0
493	20250204	103900	83882030	11730	11730	11730	11730	0
494	20250204	103800	83882030	11730	11730	11730	11730	0
495	20250204	103700	83882030	11730	11730	11730	11730	0
496	20250204	103600	83882030	11730	11730	11730	11730	0
497	20250204	103500	83882030	11730	11730	11730	11730	0
498	20250204	103400	83882030	11730	11730	11730	11730	0
499	20250204	103300	83882030	11730	11730	11730	11730	0
500	20250204	103200	83882030	11730	11730	11730	11730	0
501	20250204	103100	83882030	11730	11730	11730	11730	7
502	20250204	103000	83799920	11730	11730	11730	11730	0
503	20250204	102900	83799920	11730	11730	11730	11730	0
504	20250204	102800	83799920	11730	11730	11730	11730	0
505	20250204	102700	83799920	11730	11730	11730	11730	0
506	20250204	102600	83799920	11730	11730	11730	11730	0
507	20250204	102500	83799920	11730	11730	11730	11730	1
508	20250204	102400	83788190	11760	11740	11760	11740	2
509	20250204	102300	83764690	11760	11760	11760	11760	0
510	20250204	102200	83764690	11760	11760	11760	11760	0
511	20250204	102100	83764690	11760	11760	11760	11760	0
512	20250204	102000	83764690	11760	11760	11760	11760	0
513	20250204	101900	83764690	11760	11760	11760	11760	0
514	20250204	101800	83764690	11760	11760	11760	11760	0
515	20250204	101700	83764690	11760	11760	11760	11760	0
516	20250204	101600	83764690	11760	11760	11760	11760	0
517	20250204	101500	83764690	11760	11730	11760	11730	2
518	20250204	101400	83741200	11740	11720	11740	11720	4
519	20250204	101300	83694280	11720	11720	11720	11720	4
520	20250204	101200	83647400	11720	11720	11720	11720	20
521	20250204	101100	83413000	11720	11720	11720	11720	0
522	20250204	101000	83413000	11720	11720	11720	11720	0
523	20250204	100900	83413000	11720	11720	11720	11720	0
524	20250204	100800	83413000	11720	11720	11720	11720	0
525	20250204	100700	83413000	11720	11720	11720	11720	10
526	20250204	100600	83295800	11720	11720	11720	11720	1
527	20250204	100500	83284080	11720	11720	11720	11720	100
528	20250204	100400	82112080	11720	11720	11720	11720	0
529	20250204	100300	82112080	11720	11720	11720	11720	1
530	20250204	100200	82100360	11710	11710	11710	11710	0
531	20250204	100100	82100360	11710	11710	11710	11710	1
532	20250204	100000	82088650	11710	11710	11710	11710	1
533	20250204	095900	82076940	11720	11720	11720	11720	310
534	20250204	095800	78443740	11720	11720	11720	11720	33
535	20250204	095700	78056980	11720	11710	11720	11710	2
536	20250204	095600	78033550	11720	11730	11730	11720	57
537	20250204	095500	77365180	11730	11710	11730	11710	2
538	20250204	095400	77341740	11720	11720	11720	11720	0
539	20250204	095300	77341740	11720	11720	11720	11720	0
540	20250204	095200	77341740	11720	11720	11720	11720	0
541	20250204	095100	77341740	11720	11720	11720	11720	2
542	20250204	095000	77318300	11720	11720	11720	11720	18
543	20250204	094900	77107340	11720	11830	11830	11720	24
544	20250204	094800	76823530	11840	11840	11840	11840	35
545	20250204	094700	76409130	11830	11700	11860	11700	452
546	20250204	094600	71058090	11700	11680	11730	11680	11
547	20250204	094500	70929400	11690	11680	11690	11680	2
548	20250204	094400	70906030	11640	11640	11640	11640	0
549	20250204	094300	70906030	11640	11640	11640	11640	346
550	20250204	094200	66878590	11640	11610	11640	11610	2675
551	20250204	094100	35820820	11610	11610	11610	11610	0
552	20250204	094000	35820820	11610	11610	11610	11610	0
553	20250204	093900	35820820	11610	11610	11610	11610	0
554	20250204	093800	35820820	11610	11610	11610	11610	0
555	20250204	093700	35820820	11610	11610	11610	11610	216
556	20250204	093600	33313060	11610	11610	11610	11610	500
557	20250204	093500	27508060	11610	11610	11610	11610	0
558	20250204	093400	27508060	11610	11610	11610	11610	51
559	20250204	093300	26915950	11610	11610	11610	11610	50
560	20250204	093200	26335450	11600	11600	11600	11600	0
561	20250204	093100	26335450	11600	11600	11600	11600	5
562	20250204	093000	26277450	11610	11610	11610	11610	384
563	20250204	092900	21819210	11600	11600	11600	11600	259
564	20250204	092800	18814810	11610	11610	11610	11610	33
565	20250204	092700	18431680	11610	11610	11610	11610	0
566	20250204	092600	18431680	11610	11610	11610	11610	8
567	20250204	092500	18338800	11610	11610	11610	11610	9
568	20250204	092400	18234310	11610	11610	11610	11610	266
569	20250204	092300	15146050	11610	11610	11610	11610	140
570	20250204	092200	13520650	11610	11610	11610	11610	301
571	20250204	092100	10026040	11610	11610	11610	11610	2
572	20250204	092000	10002820	11610	11610	11610	11610	36
573	20250204	091900	9584860	11610	11610	11610	11610	0
574	20250204	091800	9584860	11610	11610	11610	11610	104
575	20250204	091700	8377420	11610	11610	11610	11610	100
576	20250204	091600	7216420	11610	11610	11610	11610	6
577	20250204	091500	7146760	11610	11610	11610	11610	203
578	20250204	091400	4789930	11610	11610	11610	11610	33
579	20250204	091300	4406800	11610	11630	11630	11610	82
580	20250204	091200	3454010	11640	11640	11640	11640	0
581	20250204	091100	3454010	11640	11640	11640	11640	0
582	20250204	091000	3454010	11640	11640	11640	11640	1
583	20250204	090900	3442370	11620	11620	11620	11620	0
584	20250204	090800	3442370	11620	11620	11620	11620	20
585	20250204	090700	3209970	11610	11610	11610	11610	0
586	20250204	090600	3209970	11610	11610	11610	11610	1
587	20250204	090500	3198360	11640	11630	11640	11630	36
588	20250204	090400	2779580	11640	11640	11640	11640	0
589	20250204	090300	2779580	11640	11640	11640	11640	0
590	20250204	090200	2779580	11640	11640	11640	11640	1
591	20250204	090100	2767940	11630	11630	11630	11630	0
592	20250204	090000	2767940	11630	11630	11630	11630	238