KissMeData/008830/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185200	13787104350	14100	14100	14100	14100	20551
3	20250204	185100	13787104350	14100	14100	14100	14100	0
4	20250204	185000	13787104350	14100	14100	14100	14100	0
5	20250204	184900	13787104350	14100	14100	14100	14100	0
6	20250204	184800	13787104350	14100	14100	14100	14100	0
7	20250204	184700	13787104350	14100	14100	14100	14100	0
8	20250204	184600	13787104350	14100	14100	14100	14100	0
9	20250204	184500	13787104350	14100	14100	14100	14100	0
10	20250204	184400	13787104350	14100	14100	14100	14100	0
11	20250204	184300	13787104350	14100	14100	14100	14100	0
12	20250204	184200	13787104350	14100	14100	14100	14100	0
13	20250204	184100	13787104350	14100	14100	14100	14100	0
14	20250204	184000	13787104350	14100	14100	14100	14100	0
15	20250204	183900	13787104350	14100	14100	14100	14100	0
16	20250204	183800	13787104350	14100	14100	14100	14100	0
17	20250204	183700	13787104350	14100	14100	14100	14100	0
18	20250204	183600	13787104350	14100	14100	14100	14100	0
19	20250204	183500	13787104350	14100	14100	14100	14100	0
20	20250204	183400	13787104350	14100	14100	14100	14100	0
21	20250204	183300	13787104350	14100	14100	14100	14100	0
22	20250204	183200	13787104350	14100	14100	14100	14100	0
23	20250204	183100	13787104350	14100	14100	14100	14100	0
24	20250204	183000	13787104350	14100	14100	14100	14100	0
25	20250204	182900	13787104350	14100	14100	14100	14100	0
26	20250204	182800	13787104350	14100	14100	14100	14100	0
27	20250204	182700	13787104350	14100	14100	14100	14100	0
28	20250204	182600	13787104350	14100	14100	14100	14100	0
29	20250204	182500	13787104350	14100	14100	14100	14100	0
30	20250204	182400	13787104350	14100	14100	14100	14100	0
31	20250204	182300	13787104350	14100	14100	14100	14100	0
32	20250204	182200	13787104350	14100	14100	14100	14100	20551
33	20250204	182100	13787104350	14100	14100	14100	14100	0
34	20250204	182000	13787104350	14100	14100	14100	14100	0
35	20250204	181900	13787104350	14100	14100	14100	14100	0
36	20250204	181800	13787104350	14100	14100	14100	14100	0
37	20250204	181700	13787104350	14100	14100	14100	14100	0
38	20250204	181600	13787104350	14100	14100	14100	14100	0
39	20250204	181500	13787104350	14100	14100	14100	14100	0
40	20250204	181400	13787104350	14100	14100	14100	14100	0
41	20250204	181300	13787104350	14100	14100	14100	14100	0
42	20250204	181200	13787104350	14100	14100	14100	14100	0
43	20250204	181100	13787104350	14100	14100	14100	14100	0
44	20250204	181000	13787104350	14100	14100	14100	14100	0
45	20250204	180900	13787104350	14100	14100	14100	14100	0
46	20250204	180800	13787104350	14100	14100	14100	14100	0
47	20250204	180700	13787104350	14100	14100	14100	14100	0
48	20250204	180600	13787104350	14100	14100	14100	14100	0
49	20250204	180500	13787104350	14100	14100	14100	14100	0
50	20250204	180400	13787104350	14100	14100	14100	14100	0
51	20250204	180300	13787104350	14100	14100	14100	14100	0
52	20250204	180200	13787104350	14100	14100	14100	14100	0
53	20250204	180100	13787104350	14100	14100	14100	14100	0
54	20250204	180000	13787104350	14100	14100	14100	14100	0
55	20250204	175900	13787104350	14100	14100	14100	14100	0
56	20250204	175800	13787104350	14100	14100	14100	14100	0
57	20250204	175700	13787104350	14100	14100	14100	14100	0
58	20250204	175600	13787104350	14100	14100	14100	14100	0
59	20250204	175500	13787104350	14100	14100	14100	14100	0
60	20250204	175400	13787104350	14100	14100	14100	14100	0
61	20250204	175300	13787104350	14100	14100	14100	14100	0
62	20250204	175200	13787104350	14100	14100	14100	14100	20551
63	20250204	175100	13787104350	14100	14100	14100	14100	0
64	20250204	175000	13787104350	14100	14100	14100	14100	0
65	20250204	174900	13787104350	14100	14100	14100	14100	0
66	20250204	174800	13787104350	14100	14100	14100	14100	0
67	20250204	174700	13787104350	14100	14100	14100	14100	0
68	20250204	174600	13787104350	14100	14100	14100	14100	0
69	20250204	174500	13787104350	14100	14100	14100	14100	0
70	20250204	174400	13787104350	14100	14100	14100	14100	0
71	20250204	174300	13787104350	14100	14100	14100	14100	0
72	20250204	174200	13787104350	14100	14100	14100	14100	0
73	20250204	174100	13787104350	14100	14100	14100	14100	0
74	20250204	174000	13787104350	14100	14100	14100	14100	0
75	20250204	173900	13787104350	14100	14100	14100	14100	0
76	20250204	173800	13787104350	14100	14100	14100	14100	0
77	20250204	173700	13787104350	14100	14100	14100	14100	0
78	20250204	173600	13787104350	14100	14100	14100	14100	0
79	20250204	173500	13787104350	14100	14100	14100	14100	0
80	20250204	173400	13787104350	14100	14100	14100	14100	0
81	20250204	173300	13787104350	14100	14100	14100	14100	0
82	20250204	173200	13787104350	14100	14100	14100	14100	0
83	20250204	173100	13787104350	14100	14100	14100	14100	0
84	20250204	173000	13787104350	14100	14100	14100	14100	0
85	20250204	172900	13787104350	14100	14100	14100	14100	0
86	20250204	172800	13787104350	14100	14100	14100	14100	0
87	20250204	172700	13787104350	14100	14100	14100	14100	0
88	20250204	172600	13787104350	14100	14100	14100	14100	0
89	20250204	172500	13787104350	14100	14100	14100	14100	0
90	20250204	172400	13787104350	14100	14100	14100	14100	0
91	20250204	172300	13787104350	14100	14100	14100	14100	0
92	20250204	172200	13787104350	14100	14100	14100	14100	20551
93	20250204	172100	13787104350	14100	14100	14100	14100	0
94	20250204	172000	13787104350	14100	14100	14100	14100	0
95	20250204	171900	13787104350	14100	14100	14100	14100	0
96	20250204	171800	13787104350	14100	14100	14100	14100	0
97	20250204	171700	13787104350	14100	14100	14100	14100	0
98	20250204	171600	13787104350	14100	14100	14100	14100	0
99	20250204	171500	13787104350	14100	14100	14100	14100	0
100	20250204	171400	13787104350	14100	14100	14100	14100	0
101	20250204	171300	13787104350	14100	14100	14100	14100	0
102	20250204	171200	13787104350	14100	14100	14100	14100	0
103	20250204	171100	13787104350	14100	14100	14100	14100	0
104	20250204	171000	13787104350	14100	14100	14100	14100	0
105	20250204	170900	13787104350	14100	14100	14100	14100	0
106	20250204	170800	13787104350	14100	14100	14100	14100	0
107	20250204	170700	13787104350	14100	14100	14100	14100	0
108	20250204	170600	13787104350	14100	14100	14100	14100	0
109	20250204	170500	13787104350	14100	14100	14100	14100	0
110	20250204	170400	13787104350	14100	14100	14100	14100	0
111	20250204	170300	13787104350	14100	14100	14100	14100	0
112	20250204	170200	13787104350	14100	14100	14100	14100	0
113	20250204	170100	13787104350	14100	14100	14100	14100	0
114	20250204	170000	13787104350	14100	14100	14100	14100	0
115	20250204	165900	13787104350	14100	14100	14100	14100	0
116	20250204	165800	13787104350	14100	14100	14100	14100	0
117	20250204	165700	13787104350	14100	14100	14100	14100	0
118	20250204	165600	13787104350	14100	14100	14100	14100	0
119	20250204	165500	13787104350	14100	14100	14100	14100	0
120	20250204	165400	13787104350	14100	14100	14100	14100	0
121	20250204	165300	13787104350	14100	14100	14100	14100	0
122	20250204	165200	13787104350	14100	14100	14100	14100	20551
123	20250204	165100	13787104350	14100	14100	14100	14100	0
124	20250204	165000	13787104350	14100	14100	14100	14100	0
125	20250204	164900	13787104350	14100	14100	14100	14100	0
126	20250204	164800	13787104350	14100	14100	14100	14100	0
127	20250204	164700	13787104350	14100	14100	14100	14100	0
128	20250204	164600	13787104350	14100	14100	14100	14100	0
129	20250204	164500	13787104350	14100	14100	14100	14100	0
130	20250204	164400	13787104350	14100	14100	14100	14100	0
131	20250204	164300	13787104350	14100	14100	14100	14100	0
132	20250204	164200	13787104350	14100	14100	14100	14100	0
133	20250204	164100	13787104350	14100	14100	14100	14100	0
134	20250204	164000	13787104350	14100	14100	14100	14100	0
135	20250204	163900	13787104350	14100	14100	14100	14100	0
136	20250204	163800	13787104350	14100	14100	14100	14100	0
137	20250204	163700	13787104350	14100	14100	14100	14100	0
138	20250204	163600	13787104350	14100	14100	14100	14100	0
139	20250204	163500	13787104350	14100	14100	14100	14100	0
140	20250204	163400	13787104350	14100	14100	14100	14100	0
141	20250204	163300	13787104350	14100	14100	14100	14100	0
142	20250204	163200	13787104350	14100	14100	14100	14100	0
143	20250204	163100	13787104350	14100	14100	14100	14100	0
144	20250204	163000	13787104350	14100	14100	14100	14100	0
145	20250204	162900	13787104350	14100	14100	14100	14100	0
146	20250204	162800	13787104350	14100	14100	14100	14100	0
147	20250204	162700	13787104350	14100	14100	14100	14100	0
148	20250204	162600	13787104350	14100	14100	14100	14100	0
149	20250204	162500	13787104350	14100	14100	14100	14100	0
150	20250204	162400	13787104350	14100	14100	14100	14100	0
151	20250204	162300	13787104350	14100	14100	14100	14100	0
152	20250204	162200	13787104350	14100	14100	14100	14100	20551
153	20250204	162100	13787104350	14100	14100	14100	14100	0
154	20250204	162000	13787104350	14100	14100	14100	14100	0
155	20250204	161900	13787104350	14100	14100	14100	14100	0
156	20250204	161800	13787104350	14100	14100	14100	14100	0
157	20250204	161700	13787104350	14100	14100	14100	14100	0
158	20250204	161600	13787104350	14100	14100	14100	14100	0
159	20250204	161500	13787104350	14100	14100	14100	14100	0
160	20250204	161400	13787104350	14100	14100	14100	14100	0
161	20250204	161300	13787104350	14100	14100	14100	14100	0
162	20250204	161200	13787104350	14100	14100	14100	14100	0
163	20250204	161100	13787104350	14100	14100	14100	14100	0
164	20250204	161000	13787104350	14100	14100	14100	14100	0
165	20250204	160900	13787104350	14100	14100	14100	14100	0
166	20250204	160800	13787104350	14100	14100	14100	14100	0
167	20250204	160700	13787104350	14100	14100	14100	14100	0
168	20250204	160600	13787104350	14100	14100	14100	14100	0
169	20250204	160500	13787104350	14100	14100	14100	14100	0
170	20250204	160400	13787104350	14100	14100	14100	14100	0
171	20250204	160300	13787104350	14100	14100	14100	14100	0
172	20250204	160200	13787104350	14100	14100	14100	14100	0
173	20250204	160100	13787104350	14100	14100	14100	14100	0
174	20250204	160000	13787104350	14100	14100	14100	14100	0
175	20250204	155900	13787104350	14100	14100	14100	14100	0
176	20250204	155800	13787104350	14100	14100	14100	14100	0
177	20250204	155700	13787104350	14100	14100	14100	14100	0
178	20250204	155600	13787104350	14100	14100	14100	14100	0
179	20250204	155500	13787104350	14100	14100	14100	14100	0
180	20250204	155400	13787104350	14100	14100	14100	14100	0
181	20250204	155300	13787104350	14100	14100	14100	14100	0
182	20250204	155200	13787104350	14100	14100	14100	14100	20551
183	20250204	155100	13787104350	14100	14100	14100	14100	0
184	20250204	155000	13787104350	14100	14100	14100	14100	0
185	20250204	154900	13787104350	14100	14100	14100	14100	0
186	20250204	154800	13787104350	14100	14100	14100	14100	0
187	20250204	154700	13787104350	14100	14100	14100	14100	0
188	20250204	154600	13787104350	14100	14100	14100	14100	0
189	20250204	154500	13787104350	14100	14100	14100	14100	0
190	20250204	154400	13787104350	14100	14100	14100	14100	0
191	20250204	154300	13787104350	14100	14100	14100	14100	0
192	20250204	154200	13787104350	14100	14100	14100	14100	0
193	20250204	154100	13787104350	14100	14100	14100	14100	0
194	20250204	154000	13787104350	14100	14100	14100	14100	0
195	20250204	153900	13787104350	14100	14100	14100	14100	0
196	20250204	153800	13787104350	14100	14100	14100	14100	0
197	20250204	153700	13787104350	14100	14100	14100	14100	0
198	20250204	153600	13787104350	14100	14100	14100	14100	0
199	20250204	153500	13787104350	14100	14100	14100	14100	0
200	20250204	153400	13787104350	14100	14100	14100	14100	0
201	20250204	153300	13787104350	14100	14100	14100	14100	0
202	20250204	153200	13787104350	14100	14100	14100	14100	0
203	20250204	153100	13787104350	14100	14100	14100	14100	0
204	20250204	153000	13787104350	14100	14100	14100	14100	20551
205	20250204	152900	13497335250	14160	14160	14160	14160	0
206	20250204	152800	13497335250	14160	14160	14160	14160	0
207	20250204	152700	13497335250	14160	14160	14160	14160	0
208	20250204	152600	13497335250	14160	14160	14160	14160	0
209	20250204	152500	13497335250	14160	14160	14160	14160	0
210	20250204	152400	13497335250	14160	14160	14160	14160	0
211	20250204	152300	13497335250	14160	14160	14160	14160	0
212	20250204	152200	13497335250	14160	14160	14160	14160	0
213	20250204	152100	13497335250	14160	14160	14160	14160	0
214	20250204	152000	13497335250	14160	14160	14160	14160	0
215	20250204	151900	13497335250	14160	14200	14210	14140	7082
216	20250204	151800	13396949890	14210	14160	14240	14140	5367
217	20250204	151700	13320816130	14170	14170	14170	14130	4756
218	20250204	151600	13253490470	14190	14210	14230	14150	3955
219	20250204	151500	13197447340	14190	14090	14240	14090	9622
220	20250204	151400	13060851360	14110	14090	14130	14040	5003
221	20250204	151300	12990472610	14040	14140	14150	14040	13069
222	20250204	151200	12806521100	14120	14130	14210	14070	7565
223	20250204	151100	12699588930	14130	14160	14180	14000	17636
224	20250204	151000	12451132940	14180	14230	14240	14100	19052
225	20250204	150900	12181359700	14240	14230	14290	14210	8170
226	20250204	150800	12064993700	14270	14320	14340	14200	21263
227	20250204	150700	11761776290	14320	14400	14410	14240	28943
228	20250204	150600	11347480280	14400	14510	14570	14360	31152
229	20250204	150500	10898297560	14520	14550	14690	14400	95541
230	20250204	150400	9512986680	14550	14600	14620	14510	36734
231	20250204	150300	8977137070	14620	14620	14620	14620	0
232	20250204	150200	8977137070	14620	14360	14620	14330	55213
233	20250204	150100	8178119090	14430	14090	14490	14090	41818
234	20250204	150000	7577347760	14100	14030	14110	14020	1142
235	20250204	145900	7561291280	14020	14030	14070	14010	1720
236	20250204	145800	7537182920	14080	14110	14120	14020	4816
237	20250204	145700	7469479920	14110	14150	14170	14110	2874
238	20250204	145600	7428866970	14120	14150	14150	14110	939
239	20250204	145500	7415597270	14150	14170	14170	14110	1444
240	20250204	145400	7395160740	14150	14200	14210	14150	5944
241	20250204	145300	7310873510	14200	14270	14330	14190	16160
242	20250204	145200	7080250780	14280	14210	14280	14200	9747
243	20250204	145100	6941346820	14210	14120	14220	14110	8869
244	20250204	145000	6815730320	14120	14050	14120	14040	4410
245	20250204	144900	6753554900	14040	13980	14050	13980	4148
246	20250204	144800	6695365350	14000	13960	14000	13910	2942
247	20250204	144700	6654232980	13950	13870	13950	13860	3085
248	20250204	144600	6611290820	13860	13870	13870	13840	3622
249	20250204	144500	6561109590	13870	13900	13940	13870	3754
250	20250204	144400	6508957970	13890	13900	13900	13890	1322
251	20250204	144300	6490584290	13890	13950	13950	13890	5000
252	20250204	144200	6421035810	13990	13990	13990	13940	1084
253	20250204	144100	6405913650	13940	13950	13990	13930	545
254	20250204	144000	6398316210	13940	13940	13940	13940	587
255	20250204	143900	6390133430	13940	13930	14000	13930	683
256	20250204	143800	6380604320	13930	14000	14010	13930	2099
257	20250204	143700	6351330030	13990	13990	14000	13950	3332
258	20250204	143600	6304743990	13990	14050	14050	13980	3068
259	20250204	143500	6261725920	14050	14070	14070	14030	1803
260	20250204	143400	6236391510	14070	14110	14140	14070	2460
261	20250204	143300	6201713060	14130	14150	14170	14100	2393
262	20250204	143200	6167918130	14100	14160	14180	14100	3690
263	20250204	143100	6115740780	14120	14160	14180	14100	2442
264	20250204	143000	6081175760	14150	14190	14200	14110	3910
265	20250204	142900	6025841340	14190	14170	14220	14130	10697
266	20250204	142800	5874115160	14200	14080	14200	14040	5874
267	20250204	142700	5791219310	14080	14110	14130	14080	2122
268	20250204	142600	5761287160	14100	14120	14130	14070	8479
269	20250204	142500	5641740800	14130	14190	14220	14110	8920
270	20250204	142400	5515531020	14200	14040	14220	14000	16305
271	20250204	142300	5285392540	14040	13940	14050	13880	9036
272	20250204	142200	5158961380	13920	14000	14040	13870	9762
273	20250204	142100	5023056010	14000	14120	14190	13970	17838
274	20250204	142000	4772707400	14130	13910	14350	13840	63313
275	20250204	141900	3878297380	13910	13840	13930	13800	7231
276	20250204	141800	3777989470	13840	13740	13910	13740	11451
277	20250204	141700	3619538310	13750	13630	13750	13630	1537
278	20250204	141600	3598498080	13650	13640	13670	13550	6624
279	20250204	141500	3508414010	13630	13660	13660	13630	731
280	20250204	141400	3498442870	13630	13640	13640	13630	519
281	20250204	141300	3491366060	13690	13680	13700	13640	714
282	20250204	141200	3481598010	13640	13630	13650	13630	262
283	20250204	141100	3478024290	13630	13670	13670	13630	635
284	20250204	141000	3469366760	13640	13650	13650	13640	433
285	20250204	140900	3463458440	13650	13650	13650	13650	501
286	20250204	140800	3456619790	13660	13660	13660	13660	113
287	20250204	140700	3455076210	13680	13660	13680	13650	701
288	20250204	140600	3445504680	13670	13680	13680	13670	573
289	20250204	140500	3437670540	13670	13700	13700	13670	621
290	20250204	140400	3429167210	13710	13740	13750	13710	1135
291	20250204	140300	3413567230	13750	13750	13750	13750	5
292	20250204	140200	3413498480	13750	13750	13750	13750	1
293	20250204	140100	3413484730	13700	13700	13700	13700	0
294	20250204	140000	3413484730	13700	13750	13760	13700	1548
295	20250204	135900	3392255830	13730	13740	13740	13730	123
296	20250204	135800	3390565840	13770	13760	13770	13740	280
297	20250204	135700	3386717230	13780	13780	13780	13780	3
298	20250204	135600	3386675890	13770	13750	13770	13750	584
299	20250204	135500	3378639550	13650	13740	13740	13650	8000
300	20250204	135400	3269316190	13770	13740	13770	13740	134
301	20250204	135300	3267472140	13730	13730	13730	13730	503
302	20250204	135200	3260565950	13740	13740	13740	13740	30
303	20250204	135100	3260153750	13740	13730	13740	13720	670
304	20250204	135000	3250957950	13720	13720	13740	13720	114
305	20250204	134900	3249393830	13720	13730	13730	13720	148
306	20250204	134800	3247361830	13740	13740	13740	13740	5
307	20250204	134700	3247293130	13740	13740	13740	13740	11
308	20250204	134600	3247141990	13740	13740	13740	13740	68
309	20250204	134500	3246207670	13740	13770	13770	13740	171
310	20250204	134400	3243856760	13750	13760	13770	13750	86
311	20250204	134300	3242673050	13760	13760	13760	13760	32
312	20250204	134200	3242232730	13740	13770	13770	13740	84
313	20250204	134100	3241077840	13720	13790	13790	13710	1052
314	20250204	134000	3226635560	13790	13770	13790	13760	89
315	20250204	133900	3225408660	13750	13740	13750	13740	201
316	20250204	133800	3222645420	13740	13780	13780	13740	1953
317	20250204	133700	3195760260	13780	13780	13780	13770	749
318	20250204	133600	3185440400	13810	13820	13820	13800	1407
319	20250204	133500	3165995960	13780	13820	13820	13780	710
320	20250204	133400	3156194040	13830	13830	13840	13830	218
321	20250204	133300	3153179090	13840	13850	13850	13840	28
322	20250204	133200	3152791300	13850	13840	13850	13780	996
323	20250204	133100	3139031460	13830	13860	13860	13830	1576
324	20250204	133000	3117218640	13860	13870	13870	13860	233
325	20250204	132900	3113988750	13860	13860	13860	13850	479
326	20250204	132800	3107351400	13860	13840	13860	13830	198
327	20250204	132700	3104609380	13850	13870	13870	13850	2135
328	20250204	132600	3075032720	13860	13850	13900	13850	2173
329	20250204	132500	3044896480	13850	13850	13850	13830	783
330	20250204	132400	3034052950	13830	13890	13890	13830	3509
331	20250204	132300	2985386960	13890	13860	13910	13860	7803
332	20250204	132200	2876976880	13900	13850	13910	13830	7798
333	20250204	132100	2768701980	13860	13770	13860	13770	3293
334	20250204	132000	2723186910	13730	13750	13750	13730	202
335	20250204	131900	2720410050	13750	13730	13750	13710	1347
336	20250204	131800	2701902400	13740	13740	13740	13740	651
337	20250204	131700	2692957660	13740	13760	13760	13740	193
338	20250204	131600	2690304690	13760	13770	13780	13760	3903
339	20250204	131500	2636583090	13750	13760	13780	13750	2273
340	20250204	131400	2605266850	13780	13770	13780	13760	353
341	20250204	131300	2600406350	13750	13740	13750	13740	226
342	20250204	131200	2597299350	13740	13750	13790	13740	3000
343	20250204	131100	2555972350	13750	13710	13750	13710	4159
344	20250204	131000	2498849960	13710	13720	13730	13710	918
345	20250204	130900	2486254290	13710	13660	13730	13660	4682
346	20250204	130800	2422074660	13690	13690	13690	13680	607
347	20250204	130700	2413765130	13690	13680	13690	13660	1279
348	20250204	130600	2396261730	13680	13660	13680	13660	2456
349	20250204	130500	2362686250	13650	13640	13650	13640	281
350	20250204	130400	2358850700	13640	13640	13640	13640	490
351	20250204	130300	2352167100	13640	13650	13650	13640	15
352	20250204	130200	2351962470	13640	13640	13640	13640	25
353	20250204	130100	2351621470	13650	13650	13650	13650	0
354	20250204	130000	2351621470	13650	13650	13650	13640	37
355	20250204	125900	2351116460	13640	13630	13640	13630	12
356	20250204	125800	2350952850	13630	13630	13630	13630	30
357	20250204	125700	2350543950	13630	13630	13630	13630	0
358	20250204	125600	2350543950	13630	13630	13630	13630	0
359	20250204	125500	2350543950	13630	13640	13640	13630	143
360	20250204	125400	2348593930	13640	13640	13640	13640	5
361	20250204	125300	2348525730	13650	13650	13650	13650	0
362	20250204	125200	2348525730	13650	13650	13650	13650	24
363	20250204	125100	2348198130	13660	13660	13660	13660	29
364	20250204	125000	2347801990	13660	13660	13660	13660	560
365	20250204	124900	2340152390	13650	13660	13660	13650	26
366	20250204	124800	2339797440	13670	13660	13670	13660	2
367	20250204	124700	2339770110	13660	13660	13660	13660	0
368	20250204	124600	2339770110	13660	13630	13660	13620	1667
369	20250204	124500	2317033290	13630	13630	13630	13630	344
370	20250204	124400	2312344570	13640	13640	13640	13640	5
371	20250204	124300	2312276370	13640	13650	13650	13640	11
372	20250204	124200	2312126320	13650	13660	13660	13650	94
373	20250204	124100	2310843210	13670	13670	13670	13670	976
374	20250204	124000	2297501290	13670	13660	13670	13650	8
375	20250204	123900	2297391990	13660	13660	13670	13660	41
376	20250204	123800	2296831680	13620	13620	13620	13620	3
377	20250204	123700	2296790820	13620	13620	13620	13620	22
378	20250204	123600	2296491180	13670	13670	13670	13600	880
379	20250204	123500	2284513280	13670	13610	13670	13610	445
380	20250204	123400	2278433630	13610	13610	13610	13610	70
381	20250204	123300	2277480930	13650	13650	13650	13650	6
382	20250204	123200	2277399030	13650	13650	13650	13650	23
383	20250204	123100	2277085080	13650	13650	13650	13650	13
384	20250204	123000	2276907630	13650	13670	13670	13650	26
385	20250204	122900	2276552710	13600	13650	13670	13600	1787
386	20250204	122800	2252228820	13650	13650	13650	13650	174
387	20250204	122700	2249853720	13650	13650	13650	13650	0
388	20250204	122600	2249853720	13650	13650	13650	13650	125
389	20250204	122500	2248147470	13630	13650	13650	13630	66
390	20250204	122400	2247246650	13660	13670	13670	13660	161
391	20250204	122300	2245046390	13670	13630	13670	13630	27
392	20250204	122200	2244678180	13650	13640	13650	13640	47
393	20250204	122100	2244037030	13640	13630	13670	13630	619
394	20250204	122000	2235580830	13630	13610	13630	13610	101
395	20250204	121900	2234206200	13610	13610	13610	13610	253
396	20250204	121800	2230762870	13610	13660	13660	13610	1044
397	20250204	121700	2216510830	13660	13670	13670	13660	605
398	20250204	121600	2208240500	13660	13660	13660	13650	1085
399	20250204	121500	2193429400	13660	13670	13670	13650	386
400	20250204	121400	2188159860	13670	13660	13670	13660	148
401	20250204	121300	2186136810	13650	13640	13650	13640	1570
402	20250204	121200	2164711560	13610	13630	13630	13610	521
403	20250204	121100	2157613290	13630	13630	13630	13630	0
404	20250204	121000	2157613290	13630	13630	13630	13630	100
405	20250204	120900	2156250290	13630	13630	13630	13620	156
406	20250204	120800	2154124060	13630	13630	13630	13630	22
407	20250204	120700	2153824200	13580	13580	13580	13580	500
408	20250204	120600	2147034200	13580	13580	13580	13580	1
409	20250204	120500	2147020620	13580	13580	13580	13580	1
410	20250204	120400	2147007040	13570	13570	13570	13570	0
411	20250204	120300	2147007040	13570	13590	13590	13570	624
412	20250204	120200	2138534150	13580	13580	13580	13580	29
413	20250204	120100	2138140330	13580	13580	13580	13580	0
414	20250204	120000	2138140330	13580	13580	13580	13580	1
415	20250204	115900	2138126750	13580	13580	13580	13580	0
416	20250204	115800	2138126750	13580	13580	13580	13580	50
417	20250204	115700	2137447750	13580	13580	13580	13570	409
418	20250204	115600	2131894330	13600	13600	13600	13600	352
419	20250204	115500	2127107130	13610	13610	13630	13610	96
420	20250204	115400	2125800530	13630	13640	13640	13630	29
421	20250204	115300	2125405060	13640	13620	13640	13620	32
422	20250204	115200	2124968870	13600	13600	13600	13600	0
423	20250204	115100	2124968870	13600	13620	13620	13600	387
424	20250204	115000	2119702630	13620	13620	13620	13620	50
425	20250204	114900	2119021630	13620	13660	13660	13620	13
426	20250204	114800	2118844170	13670	13670	13670	13670	101
427	20250204	114700	2117463500	13670	13610	13670	13610	1998
428	20250204	114600	2090203300	13610	13620	13620	13610	124
429	20250204	114500	2088515650	13600	13600	13600	13600	0
430	20250204	114400	2088515650	13600	13590	13600	13590	246
431	20250204	114300	2085170320	13590	13590	13590	13590	0
432	20250204	114200	2085170320	13590	13580	13590	13580	104
433	20250204	114100	2083757770	13580	13590	13590	13580	138
434	20250204	114000	2081882400	13590	13590	13590	13590	30
435	20250204	113900	2081474700	13580	13580	13630	13580	219
436	20250204	113800	2078500620	13580	13580	13580	13580	50
437	20250204	113700	2077821620	13580	13620	13620	13580	130
438	20250204	113600	2076053820	13620	13580	13620	13580	82
439	20250204	113500	2074940220	13600	13600	13600	13600	275
440	20250204	113400	2071200220	13600	13600	13600	13600	3
441	20250204	113300	2071159420	13570	13600	13600	13570	11
442	20250204	113200	2071009990	13590	13570	13590	13570	4
443	20250204	113100	2070955660	13560	13580	13580	13560	90
444	20250204	113000	2069735230	13600	13600	13600	13600	10
445	20250204	112900	2069599230	13600	13590	13600	13590	73
446	20250204	112800	2068606950	13600	13600	13600	13600	0
447	20250204	112700	2068606950	13600	13580	13600	13550	610
448	20250204	112600	2060334370	13570	13580	13580	13570	194
449	20250204	112500	2057700000	13590	13600	13600	13590	9
450	20250204	112400	2057577670	13600	13580	13600	13580	18
451	20250204	112300	2057333090	13580	13580	13580	13580	11
452	20250204	112200	2057183710	13570	13570	13570	13570	376
453	20250204	112100	2052081390	13580	13580	13580	13580	5
454	20250204	112000	2052013490	13580	13630	13630	13580	306
455	20250204	111900	2047852920	13630	13580	13630	13580	10
456	20250204	111800	2047716860	13570	13570	13570	13570	0
457	20250204	111700	2047716860	13570	13590	13590	13570	34
458	20250204	111600	2047255260	13580	13620	13620	13580	72
459	20250204	111500	2046277100	13630	13610	13630	13590	562
460	20250204	111400	2038639390	13630	13620	13630	13590	101
461	20250204	111300	2037264710	13630	13620	13630	13620	176
462	20250204	111200	2034865860	13630	13640	13640	13630	103
463	20250204	111100	2033460970	13640	13650	13650	13590	107
464	20250204	111000	2032000740	13650	13660	13660	13590	221
465	20250204	110900	2028984580	13660	13600	13670	13590	1318
466	20250204	110800	2011011640	13600	13600	13600	13600	0
467	20250204	110700	2011011640	13600	13600	13600	13600	26
468	20250204	110600	2010658040	13590	13580	13590	13580	353
469	20250204	110500	2005860970	13590	13580	13590	13580	6
470	20250204	110400	2005779470	13580	13570	13580	13570	96
471	20250204	110300	2004476150	13570	13580	13580	13570	99
472	20250204	110200	2003132010	13580	13570	13580	13570	356
473	20250204	110100	1998300990	13570	13570	13570	13570	4
474	20250204	110000	1998246710	13580	13560	13580	13560	205
475	20250204	105900	1995462850	13560	13580	13580	13560	526
476	20250204	105800	1988326700	13580	13580	13580	13580	100
477	20250204	105700	1986968700	13580	13570	13580	13570	103
478	20250204	105600	1985570960	13570	13570	13570	13570	91
479	20250204	105500	1984336090	13580	13580	13580	13580	101
480	20250204	105400	1982964510	13590	13580	13590	13580	56
481	20250204	105300	1982204000	13590	13580	13590	13580	12
482	20250204	105200	1982041020	13570	13570	13570	13570	5
483	20250204	105100	1981973170	13590	13590	13590	13590	5
484	20250204	105000	1981905220	13600	13560	13600	13560	2
485	20250204	104900	1981878060	13550	13550	13550	13550	0
486	20250204	104800	1981878060	13550	13580	13600	13550	7
487	20250204	104700	1981783000	13580	13580	13580	13570	24
488	20250204	104600	1981457090	13580	13560	13580	13550	260
489	20250204	104500	1977933000	13560	13580	13580	13560	20
490	20250204	104400	1977661780	13560	13570	13570	13560	190
491	20250204	104300	1975085250	13580	13580	13600	13580	25
492	20250204	104200	1974745710	13580	13560	13580	13560	106
493	20250204	104100	1973308270	13550	13550	13550	13550	2
494	20250204	104000	1973281170	13550	13550	13580	13550	69
495	20250204	103900	1972344750	13550	13540	13550	13540	59
496	20250204	103800	1971545800	13540	13550	13550	13540	224
497	20250204	103700	1968510740	13550	13550	13560	13550	52
498	20250204	103600	1967806040	13580	13580	13580	13580	55
499	20250204	103500	1967059140	13580	13550	13580	13540	72
500	20250204	103400	1966083260	13540	13590	13590	13540	992
501	20250204	103300	1952633030	13570	13560	13570	13560	1203
502	20250204	103200	1936319220	13560	13560	13560	13560	11
503	20250204	103100	1936170060	13570	13580	13600	13570	921
504	20250204	103000	1923667450	13600	13600	13600	13600	422
505	20250204	102900	1917928250	13600	13600	13600	13600	4
506	20250204	102800	1917873850	13600	13600	13600	13600	21
507	20250204	102700	1917588250	13600	13570	13600	13570	109
508	20250204	102600	1916107350	13570	13600	13600	13570	413
509	20250204	102500	1910502640	13570	13590	13590	13560	738
510	20250204	102400	1900483790	13590	13610	13610	13590	776
511	20250204	102300	1889932580	13640	13610	13640	13610	117
512	20250204	102200	1888338380	13610	13640	13640	13610	1025
513	20250204	102100	1874379050	13630	13650	13660	13630	1149
514	20250204	102000	1858705880	13660	13650	13660	13640	148
515	20250204	101900	1856686200	13650	13670	13670	13650	744
516	20250204	101800	1846527620	13670	13670	13670	13640	403
517	20250204	101700	1841021610	13640	13640	13650	13640	184
518	20250204	101600	1838510850	13650	13650	13650	13650	1002
519	20250204	101500	1824833550	13640	13640	13640	13630	1195
520	20250204	101400	1808534060	13650	13650	13650	13640	57
521	20250204	101300	1807756030	13640	13650	13650	13640	63
522	20250204	101200	1806896510	13640	13620	13640	13620	248
523	20250204	101100	1803515130	13600	13620	13620	13600	767
524	20250204	101000	1793083560	13620	13600	13620	13600	1158
525	20250204	100900	1777333560	13600	13620	13620	13600	599
526	20250204	100800	1769186200	13610	13630	13650	13610	1647
527	20250204	100700	1746759620	13630	13670	13670	13630	1293
528	20250204	100600	1729113720	13670	13670	13680	13660	248
529	20250204	100500	1725724160	13680	13670	13680	13650	1997
530	20250204	100400	1698443820	13680	13690	13700	13680	658
531	20250204	100300	1689439980	13690	13700	13700	13690	401
532	20250204	100200	1683948780	13700	13710	13710	13690	286
533	20250204	100100	1680030070	13710	13700	13710	13700	492
534	20250204	100000	1673289650	13680	13700	13720	13680	1355
535	20250204	095900	1654714140	13700	13720	13720	13700	664
536	20250204	095800	1645615110	13720	13690	13730	13640	2557
537	20250204	095700	1610598300	13690	13660	13690	13630	761
538	20250204	095600	1600202600	13620	13650	13650	13620	1482
539	20250204	095500	1579998950	13650	13660	13660	13650	1179
540	20250204	095400	1563902480	13660	13660	13660	13660	64
541	20250204	095300	1563028240	13660	13700	13700	13660	504
542	20250204	095200	1556138900	13680	13700	13700	13670	846
543	20250204	095100	1544555570	13700	13670	13700	13660	1987
544	20250204	095000	1517365030	13680	13650	13680	13650	438
545	20250204	094900	1511377960	13650	13650	13680	13650	1266
546	20250204	094800	1494089060	13650	13640	13660	13640	722
547	20250204	094700	1484231380	13640	13680	13680	13640	2061
548	20250204	094600	1456083350	13680	13710	13710	13670	3423
549	20250204	094500	1409236410	13710	13680	13710	13670	2174
550	20250204	094400	1379484970	13670	13650	13720	13650	2639
551	20250204	094300	1343393160	13650	13580	13660	13580	2757
552	20250204	094200	1305868620	13590	13560	13590	13560	980
553	20250204	094100	1292556850	13570	13540	13570	13520	1100
554	20250204	094000	1277653400	13540	13520	13540	13510	652
555	20250204	093900	1268838010	13520	13550	13550	13510	262
556	20250204	093800	1265289810	13550	13490	13580	13490	12857
557	20250204	093700	1091158330	13490	13480	13490	13440	472
558	20250204	093600	1084795550	13480	13430	13480	13430	165
559	20250204	093500	1082577050	13430	13420	13430	13410	675
560	20250204	093400	1073520470	13430	13490	13490	13430	1450
561	20250204	093300	1054028150	13500	13470	13500	13470	657
562	20250204	093200	1045165510	13470	13450	13480	13450	744
563	20250204	093100	1035145980	13450	13470	13470	13450	1253
564	20250204	093000	1018269250	13470	13450	13470	13450	973
565	20250204	092900	1005168860	13450	13430	13450	13430	258
566	20250204	092800	1001699280	13450	13430	13460	13430	1268
567	20250204	092700	984650750	13430	13470	13470	13430	2703
568	20250204	092600	948266960	13470	13470	13470	13460	2867
569	20250204	092500	909652830	13470	13440	13470	13440	694
570	20250204	092400	900317600	13430	13430	13430	13430	337
571	20250204	092300	895791690	13430	13440	13440	13430	1904
572	20250204	092200	870213200	13430	13410	13430	13410	621
573	20250204	092100	861882240	13410	13410	13410	13400	252
574	20250204	092000	858503640	13410	13410	13410	13400	800
575	20250204	091900	847778920	13420	13420	13420	13400	420
576	20250204	091800	842142680	13420	13390	13420	13390	411
577	20250204	091700	836636470	13390	13400	13420	13370	3053
578	20250204	091600	795743240	13420	13400	13420	13400	477
579	20250204	091500	789351280	13400	13420	13420	13400	1601
580	20250204	091400	767891930	13420	13400	13420	13380	581
581	20250204	091300	760102010	13400	13400	13400	13370	569
582	20250204	091200	752479700	13400	13460	13460	13380	3360
583	20250204	091100	707475800	13460	13440	13480	13410	1940
584	20250204	091000	681380150	13450	13420	13450	13400	1269
585	20250204	090900	664342270	13420	13430	13430	13410	322
586	20250204	090800	660021410	13440	13340	13450	13340	6274
587	20250204	090700	575803480	13360	13340	13360	13330	540
588	20250204	090600	568598200	13310	13370	13370	13310	3700
589	20250204	090500	519307170	13360	13400	13400	13350	5393
590	20250204	090400	447217600	13380	13380	13410	13370	3592
591	20250204	090300	399119620	13410	13400	13440	13350	3713
592	20250204	090200	349350110	13380	13450	13450	13300	6748
593	20250204	090100	259096830	13450	13410	13550	13400	4419
594	20250204	090000	199611310	13410	13300	13450	13300	14317