KissMeData/267850/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205300	126830250	11690	11690	11690	11690	635
3	20250204	205200	126830250	11690	11690	11690	11690	0
4	20250204	205100	126830250	11690	11690	11690	11690	0
5	20250204	205000	126830250	11690	11690	11690	11690	0
6	20250204	204900	126830250	11690	11690	11690	11690	0
7	20250204	204800	126830250	11690	11690	11690	11690	0
8	20250204	204700	126830250	11690	11690	11690	11690	0
9	20250204	204600	126830250	11690	11690	11690	11690	0
10	20250204	204500	126830250	11690	11690	11690	11690	0
11	20250204	204400	126830250	11690	11690	11690	11690	0
12	20250204	204300	126830250	11690	11690	11690	11690	0
13	20250204	204200	126830250	11690	11690	11690	11690	0
14	20250204	204100	126830250	11690	11690	11690	11690	0
15	20250204	204000	126830250	11690	11690	11690	11690	0
16	20250204	203900	126830250	11690	11690	11690	11690	0
17	20250204	203800	126830250	11690	11690	11690	11690	0
18	20250204	203700	126830250	11690	11690	11690	11690	0
19	20250204	203600	126830250	11690	11690	11690	11690	0
20	20250204	203500	126830250	11690	11690	11690	11690	0
21	20250204	203400	126830250	11690	11690	11690	11690	0
22	20250204	203300	126830250	11690	11690	11690	11690	0
23	20250204	203200	126830250	11690	11690	11690	11690	0
24	20250204	203100	126830250	11690	11690	11690	11690	0
25	20250204	203000	126830250	11690	11690	11690	11690	0
26	20250204	202900	126830250	11690	11690	11690	11690	0
27	20250204	202800	126830250	11690	11690	11690	11690	0
28	20250204	202700	126830250	11690	11690	11690	11690	0
29	20250204	202600	126830250	11690	11690	11690	11690	0
30	20250204	202500	126830250	11690	11690	11690	11690	0
31	20250204	202400	126830250	11690	11690	11690	11690	0
32	20250204	202300	126830250	11690	11690	11690	11690	635
33	20250204	202200	126830250	11690	11690	11690	11690	0
34	20250204	202100	126830250	11690	11690	11690	11690	0
35	20250204	202000	126830250	11690	11690	11690	11690	0
36	20250204	201900	126830250	11690	11690	11690	11690	0
37	20250204	201800	126830250	11690	11690	11690	11690	0
38	20250204	201700	126830250	11690	11690	11690	11690	0
39	20250204	201600	126830250	11690	11690	11690	11690	0
40	20250204	201500	126830250	11690	11690	11690	11690	0
41	20250204	201400	126830250	11690	11690	11690	11690	0
42	20250204	201300	126830250	11690	11690	11690	11690	0
43	20250204	201200	126830250	11690	11690	11690	11690	0
44	20250204	201100	126830250	11690	11690	11690	11690	0
45	20250204	201000	126830250	11690	11690	11690	11690	0
46	20250204	200900	126830250	11690	11690	11690	11690	0
47	20250204	200800	126830250	11690	11690	11690	11690	0
48	20250204	200700	126830250	11690	11690	11690	11690	0
49	20250204	200600	126830250	11690	11690	11690	11690	0
50	20250204	200500	126830250	11690	11690	11690	11690	0
51	20250204	200400	126830250	11690	11690	11690	11690	0
52	20250204	200300	126830250	11690	11690	11690	11690	0
53	20250204	200200	126830250	11690	11690	11690	11690	0
54	20250204	200100	126830250	11690	11690	11690	11690	0
55	20250204	200000	126830250	11690	11690	11690	11690	0
56	20250204	195900	126830250	11690	11690	11690	11690	0
57	20250204	195800	126830250	11690	11690	11690	11690	0
58	20250204	195700	126830250	11690	11690	11690	11690	0
59	20250204	195600	126830250	11690	11690	11690	11690	0
60	20250204	195500	126830250	11690	11690	11690	11690	0
61	20250204	195400	126830250	11690	11690	11690	11690	0
62	20250204	195300	126830250	11690	11690	11690	11690	635
63	20250204	195200	126830250	11690	11690	11690	11690	0
64	20250204	195100	126830250	11690	11690	11690	11690	0
65	20250204	195000	126830250	11690	11690	11690	11690	0
66	20250204	194900	126830250	11690	11690	11690	11690	0
67	20250204	194800	126830250	11690	11690	11690	11690	0
68	20250204	194700	126830250	11690	11690	11690	11690	0
69	20250204	194600	126830250	11690	11690	11690	11690	0
70	20250204	194500	126830250	11690	11690	11690	11690	0
71	20250204	194400	126830250	11690	11690	11690	11690	0
72	20250204	194300	126830250	11690	11690	11690	11690	0
73	20250204	194200	126830250	11690	11690	11690	11690	0
74	20250204	194100	126830250	11690	11690	11690	11690	0
75	20250204	194000	126830250	11690	11690	11690	11690	0
76	20250204	193900	126830250	11690	11690	11690	11690	0
77	20250204	193800	126830250	11690	11690	11690	11690	0
78	20250204	193700	126830250	11690	11690	11690	11690	0
79	20250204	193600	126830250	11690	11690	11690	11690	0
80	20250204	193500	126830250	11690	11690	11690	11690	0
81	20250204	193400	126830250	11690	11690	11690	11690	0
82	20250204	193300	126830250	11690	11690	11690	11690	0
83	20250204	193200	126830250	11690	11690	11690	11690	0
84	20250204	193100	126830250	11690	11690	11690	11690	0
85	20250204	193000	126830250	11690	11690	11690	11690	0
86	20250204	192900	126830250	11690	11690	11690	11690	0
87	20250204	192800	126830250	11690	11690	11690	11690	0
88	20250204	192700	126830250	11690	11690	11690	11690	0
89	20250204	192600	126830250	11690	11690	11690	11690	0
90	20250204	192500	126830250	11690	11690	11690	11690	0
91	20250204	192400	126830250	11690	11690	11690	11690	0
92	20250204	192300	126830250	11690	11690	11690	11690	635
93	20250204	192200	126830250	11690	11690	11690	11690	0
94	20250204	192100	126830250	11690	11690	11690	11690	0
95	20250204	192000	126830250	11690	11690	11690	11690	0
96	20250204	191900	126830250	11690	11690	11690	11690	0
97	20250204	191800	126830250	11690	11690	11690	11690	0
98	20250204	191700	126830250	11690	11690	11690	11690	0
99	20250204	191600	126830250	11690	11690	11690	11690	0
100	20250204	191500	126830250	11690	11690	11690	11690	0
101	20250204	191400	126830250	11690	11690	11690	11690	0
102	20250204	191300	126830250	11690	11690	11690	11690	0
103	20250204	191200	126830250	11690	11690	11690	11690	0
104	20250204	191100	126830250	11690	11690	11690	11690	0
105	20250204	191000	126830250	11690	11690	11690	11690	0
106	20250204	190900	126830250	11690	11690	11690	11690	0
107	20250204	190800	126830250	11690	11690	11690	11690	0
108	20250204	190700	126830250	11690	11690	11690	11690	0
109	20250204	190600	126830250	11690	11690	11690	11690	0
110	20250204	190500	126830250	11690	11690	11690	11690	0
111	20250204	190400	126830250	11690	11690	11690	11690	0
112	20250204	190300	126830250	11690	11690	11690	11690	0
113	20250204	190200	126830250	11690	11690	11690	11690	0
114	20250204	190100	126830250	11690	11690	11690	11690	0
115	20250204	190000	126830250	11690	11690	11690	11690	0
116	20250204	185900	126830250	11690	11690	11690	11690	0
117	20250204	185800	126830250	11690	11690	11690	11690	0
118	20250204	185700	126830250	11690	11690	11690	11690	0
119	20250204	185600	126830250	11690	11690	11690	11690	0
120	20250204	185500	126830250	11690	11690	11690	11690	0
121	20250204	185400	126830250	11690	11690	11690	11690	0
122	20250204	185300	126830250	11690	11690	11690	11690	635
123	20250204	185200	126830250	11690	11690	11690	11690	0
124	20250204	185100	126830250	11690	11690	11690	11690	0
125	20250204	185000	126830250	11690	11690	11690	11690	0
126	20250204	184900	126830250	11690	11690	11690	11690	0
127	20250204	184800	126830250	11690	11690	11690	11690	0
128	20250204	184700	126830250	11690	11690	11690	11690	0
129	20250204	184600	126830250	11690	11690	11690	11690	0
130	20250204	184500	126830250	11690	11690	11690	11690	0
131	20250204	184400	126830250	11690	11690	11690	11690	0
132	20250204	184300	126830250	11690	11690	11690	11690	0
133	20250204	184200	126830250	11690	11690	11690	11690	0
134	20250204	184100	126830250	11690	11690	11690	11690	0
135	20250204	184000	126830250	11690	11690	11690	11690	0
136	20250204	183900	126830250	11690	11690	11690	11690	0
137	20250204	183800	126830250	11690	11690	11690	11690	0
138	20250204	183700	126830250	11690	11690	11690	11690	0
139	20250204	183600	126830250	11690	11690	11690	11690	0
140	20250204	183500	126830250	11690	11690	11690	11690	0
141	20250204	183400	126830250	11690	11690	11690	11690	0
142	20250204	183300	126830250	11690	11690	11690	11690	0
143	20250204	183200	126830250	11690	11690	11690	11690	0
144	20250204	183100	126830250	11690	11690	11690	11690	0
145	20250204	183000	126830250	11690	11690	11690	11690	0
146	20250204	182900	126830250	11690	11690	11690	11690	0
147	20250204	182800	126830250	11690	11690	11690	11690	0
148	20250204	182700	126830250	11690	11690	11690	11690	0
149	20250204	182600	126830250	11690	11690	11690	11690	0
150	20250204	182500	126830250	11690	11690	11690	11690	0
151	20250204	182400	126830250	11690	11690	11690	11690	0
152	20250204	182300	126830250	11690	11690	11690	11690	635
153	20250204	182200	126830250	11690	11690	11690	11690	0
154	20250204	182100	126830250	11690	11690	11690	11690	0
155	20250204	182000	126830250	11690	11690	11690	11690	0
156	20250204	181900	126830250	11690	11690	11690	11690	0
157	20250204	181800	126830250	11690	11690	11690	11690	0
158	20250204	181700	126830250	11690	11690	11690	11690	0
159	20250204	181600	126830250	11690	11690	11690	11690	0
160	20250204	181500	126830250	11690	11690	11690	11690	0
161	20250204	181400	126830250	11690	11690	11690	11690	0
162	20250204	181300	126830250	11690	11690	11690	11690	0
163	20250204	181200	126830250	11690	11690	11690	11690	0
164	20250204	181100	126830250	11690	11690	11690	11690	0
165	20250204	181000	126830250	11690	11690	11690	11690	0
166	20250204	180900	126830250	11690	11690	11690	11690	0
167	20250204	180800	126830250	11690	11690	11690	11690	0
168	20250204	180700	126830250	11690	11690	11690	11690	0
169	20250204	180600	126830250	11690	11690	11690	11690	0
170	20250204	180500	126830250	11690	11690	11690	11690	0
171	20250204	180400	126830250	11690	11690	11690	11690	0
172	20250204	180300	126830250	11690	11690	11690	11690	0
173	20250204	180200	126830250	11690	11690	11690	11690	0
174	20250204	180100	126830250	11690	11690	11690	11690	0
175	20250204	180000	126830250	11690	11690	11690	11690	0
176	20250204	175900	126830250	11690	11690	11690	11690	0
177	20250204	175800	126830250	11690	11690	11690	11690	0
178	20250204	175700	126830250	11690	11690	11690	11690	0
179	20250204	175600	126830250	11690	11690	11690	11690	0
180	20250204	175500	126830250	11690	11690	11690	11690	0
181	20250204	175400	126830250	11690	11690	11690	11690	0
182	20250204	175300	126830250	11690	11690	11690	11690	635
183	20250204	175200	126830250	11690	11690	11690	11690	0
184	20250204	175100	126830250	11690	11690	11690	11690	0
185	20250204	175000	126830250	11690	11690	11690	11690	0
186	20250204	174900	126830250	11690	11690	11690	11690	0
187	20250204	174800	126830250	11690	11690	11690	11690	0
188	20250204	174700	126830250	11690	11690	11690	11690	0
189	20250204	174600	126830250	11690	11690	11690	11690	0
190	20250204	174500	126830250	11690	11690	11690	11690	0
191	20250204	174400	126830250	11690	11690	11690	11690	0
192	20250204	174300	126830250	11690	11690	11690	11690	0
193	20250204	174200	126830250	11690	11690	11690	11690	0
194	20250204	174100	126830250	11690	11690	11690	11690	0
195	20250204	174000	126830250	11690	11690	11690	11690	0
196	20250204	173900	126830250	11690	11690	11690	11690	0
197	20250204	173800	126830250	11690	11690	11690	11690	0
198	20250204	173700	126830250	11690	11690	11690	11690	0
199	20250204	173600	126830250	11690	11690	11690	11690	0
200	20250204	173500	126830250	11690	11690	11690	11690	0
201	20250204	173400	126830250	11690	11690	11690	11690	0
202	20250204	173300	126830250	11690	11690	11690	11690	0
203	20250204	173200	126830250	11690	11690	11690	11690	0
204	20250204	173100	126830250	11690	11690	11690	11690	0
205	20250204	173000	126830250	11690	11690	11690	11690	0
206	20250204	172900	126830250	11690	11690	11690	11690	0
207	20250204	172800	126830250	11690	11690	11690	11690	0
208	20250204	172700	126830250	11690	11690	11690	11690	0
209	20250204	172600	126830250	11690	11690	11690	11690	0
210	20250204	172500	126830250	11690	11690	11690	11690	0
211	20250204	172400	126830250	11690	11690	11690	11690	0
212	20250204	172300	126830250	11690	11690	11690	11690	635
213	20250204	172200	126830250	11690	11690	11690	11690	0
214	20250204	172100	126830250	11690	11690	11690	11690	0
215	20250204	172000	126830250	11690	11690	11690	11690	0
216	20250204	171900	126830250	11690	11690	11690	11690	0
217	20250204	171800	126830250	11690	11690	11690	11690	0
218	20250204	171700	126830250	11690	11690	11690	11690	0
219	20250204	171600	126830250	11690	11690	11690	11690	0
220	20250204	171500	126830250	11690	11690	11690	11690	0
221	20250204	171400	126830250	11690	11690	11690	11690	0
222	20250204	171300	126830250	11690	11690	11690	11690	0
223	20250204	171200	126830250	11690	11690	11690	11690	0
224	20250204	171100	126830250	11690	11690	11690	11690	0
225	20250204	171000	126830250	11690	11690	11690	11690	0
226	20250204	170900	126830250	11690	11690	11690	11690	0
227	20250204	170800	126830250	11690	11690	11690	11690	0
228	20250204	170700	126830250	11690	11690	11690	11690	0
229	20250204	170600	126830250	11690	11690	11690	11690	0
230	20250204	170500	126830250	11690	11690	11690	11690	0
231	20250204	170400	126830250	11690	11690	11690	11690	0
232	20250204	170300	126830250	11690	11690	11690	11690	0
233	20250204	170200	126830250	11690	11690	11690	11690	0
234	20250204	170100	126830250	11690	11690	11690	11690	0
235	20250204	170000	126830250	11690	11690	11690	11690	0
236	20250204	165900	126830250	11690	11690	11690	11690	0
237	20250204	165800	126830250	11690	11690	11690	11690	0
238	20250204	165700	126830250	11690	11690	11690	11690	0
239	20250204	165600	126830250	11690	11690	11690	11690	0
240	20250204	165500	126830250	11690	11690	11690	11690	0
241	20250204	165400	126830250	11690	11690	11690	11690	0
242	20250204	165300	126830250	11690	11690	11690	11690	635
243	20250204	165200	126830250	11690	11690	11690	11690	0
244	20250204	165100	126830250	11690	11690	11690	11690	0
245	20250204	165000	126830250	11690	11690	11690	11690	0
246	20250204	164900	126830250	11690	11690	11690	11690	0
247	20250204	164800	126830250	11690	11690	11690	11690	0
248	20250204	164700	126830250	11690	11690	11690	11690	0
249	20250204	164600	126830250	11690	11690	11690	11690	0
250	20250204	164500	126830250	11690	11690	11690	11690	0
251	20250204	164400	126830250	11690	11690	11690	11690	0
252	20250204	164300	126830250	11690	11690	11690	11690	0
253	20250204	164200	126830250	11690	11690	11690	11690	0
254	20250204	164100	126830250	11690	11690	11690	11690	0
255	20250204	164000	126830250	11690	11690	11690	11690	0
256	20250204	163900	126830250	11690	11690	11690	11690	0
257	20250204	163800	126830250	11690	11690	11690	11690	0
258	20250204	163700	126830250	11690	11690	11690	11690	0
259	20250204	163600	126830250	11690	11690	11690	11690	0
260	20250204	163500	126830250	11690	11690	11690	11690	0
261	20250204	163400	126830250	11690	11690	11690	11690	0
262	20250204	163300	126830250	11690	11690	11690	11690	0
263	20250204	163200	126830250	11690	11690	11690	11690	0
264	20250204	163100	126830250	11690	11690	11690	11690	0
265	20250204	163000	126830250	11690	11690	11690	11690	0
266	20250204	162900	126830250	11690	11690	11690	11690	0
267	20250204	162800	126830250	11690	11690	11690	11690	0
268	20250204	162700	126830250	11690	11690	11690	11690	0
269	20250204	162600	126830250	11690	11690	11690	11690	0
270	20250204	162500	126830250	11690	11690	11690	11690	0
271	20250204	162400	126830250	11690	11690	11690	11690	0
272	20250204	162300	126830250	11690	11690	11690	11690	635
273	20250204	162200	126830250	11690	11690	11690	11690	0
274	20250204	162100	126830250	11690	11690	11690	11690	0
275	20250204	162000	126830250	11690	11690	11690	11690	0
276	20250204	161900	126830250	11690	11690	11690	11690	0
277	20250204	161800	126830250	11690	11690	11690	11690	0
278	20250204	161700	126830250	11690	11690	11690	11690	0
279	20250204	161600	126830250	11690	11690	11690	11690	0
280	20250204	161500	126830250	11690	11690	11690	11690	0
281	20250204	161400	126830250	11690	11690	11690	11690	0
282	20250204	161300	126830250	11690	11690	11690	11690	0
283	20250204	161200	126830250	11690	11690	11690	11690	0
284	20250204	161100	126830250	11690	11690	11690	11690	0
285	20250204	161000	126830250	11690	11690	11690	11690	0
286	20250204	160900	126830250	11690	11690	11690	11690	0
287	20250204	160800	126830250	11690	11690	11690	11690	0
288	20250204	160700	126830250	11690	11690	11690	11690	0
289	20250204	160600	126830250	11690	11690	11690	11690	0
290	20250204	160500	126830250	11690	11690	11690	11690	0
291	20250204	160400	126830250	11690	11690	11690	11690	0
292	20250204	160300	126830250	11690	11690	11690	11690	0
293	20250204	160200	126830250	11690	11690	11690	11690	0
294	20250204	160100	126830250	11690	11690	11690	11690	0
295	20250204	160000	126830250	11690	11690	11690	11690	0
296	20250204	155900	126830250	11690	11690	11690	11690	0
297	20250204	155800	126830250	11690	11690	11690	11690	0
298	20250204	155700	126830250	11690	11690	11690	11690	0
299	20250204	155600	126830250	11690	11690	11690	11690	0
300	20250204	155500	126830250	11690	11690	11690	11690	0
301	20250204	155400	126830250	11690	11690	11690	11690	0
302	20250204	155300	126830250	11690	11690	11690	11690	635
303	20250204	155200	126830250	11690	11690	11690	11690	0
304	20250204	155100	126830250	11690	11690	11690	11690	0
305	20250204	155000	126830250	11690	11690	11690	11690	0
306	20250204	154900	126830250	11690	11690	11690	11690	0
307	20250204	154800	126830250	11690	11690	11690	11690	0
308	20250204	154700	126830250	11690	11690	11690	11690	0
309	20250204	154600	126830250	11690	11690	11690	11690	0
310	20250204	154500	126830250	11690	11690	11690	11690	0
311	20250204	154400	126830250	11690	11690	11690	11690	0
312	20250204	154300	126830250	11690	11690	11690	11690	0
313	20250204	154200	126830250	11690	11690	11690	11690	0
314	20250204	154100	126830250	11690	11690	11690	11690	0
315	20250204	154000	126830250	11690	11690	11690	11690	0
316	20250204	153900	126830250	11690	11690	11690	11690	0
317	20250204	153800	126830250	11690	11690	11690	11690	0
318	20250204	153700	126830250	11690	11690	11690	11690	0
319	20250204	153600	126830250	11690	11690	11690	11690	0
320	20250204	153500	126830250	11690	11690	11690	11690	0
321	20250204	153400	126830250	11690	11690	11690	11690	0
322	20250204	153300	126830250	11690	11690	11690	11690	0
323	20250204	153200	126830250	11690	11690	11690	11690	0
324	20250204	153100	126830250	11690	11690	11690	11690	0
325	20250204	153000	126830250	11690	11690	11690	11690	635
326	20250204	152900	119407100	11720	11720	11720	11720	0
327	20250204	152800	119407100	11720	11720	11720	11720	0
328	20250204	152700	119407100	11720	11720	11720	11720	0
329	20250204	152600	119407100	11720	11720	11720	11720	0
330	20250204	152500	119407100	11720	11720	11720	11720	0
331	20250204	152400	119407100	11720	11720	11720	11720	0
332	20250204	152300	119407100	11720	11720	11720	11720	0
333	20250204	152200	119407100	11720	11720	11720	11720	0
334	20250204	152100	119407100	11720	11720	11720	11720	0
335	20250204	152000	119407100	11720	11720	11720	11720	0
336	20250204	151900	119407100	11720	11650	11720	11650	5
337	20250204	151800	119348780	11720	11720	11720	11650	74
338	20250204	151700	118484440	11650	11660	11660	11650	7
339	20250204	151600	118402850	11720	11720	11720	11720	1
340	20250204	151500	118391130	11670	11720	11720	11660	59
341	20250204	151400	117701880	11720	11690	11720	11690	27
342	20250204	151300	117385740	11720	11700	11720	11700	99
343	20250204	151200	116226720	11700	11690	11700	11690	1380
344	20250204	151100	100094110	11680	11640	11680	11640	193
345	20250204	151000	97843470	11680	11680	11680	11680	0
346	20250204	150900	97843470	11680	11680	11680	11680	0
347	20250204	150800	97843470	11680	11680	11680	11680	0
348	20250204	150700	97843470	11680	11680	11680	11680	0
349	20250204	150600	97843470	11680	11680	11680	11680	0
350	20250204	150500	97843470	11680	11680	11680	11680	0
351	20250204	150400	97843470	11680	11680	11680	11680	0
352	20250204	150300	97843470	11680	11680	11680	11680	9
353	20250204	150200	97738350	11620	11680	11680	11620	2
354	20250204	150100	97715050	11630	11630	11630	11630	110
355	20250204	150000	96435750	11680	11680	11680	11680	1
356	20250204	145900	96424070	11590	11590	11590	11590	0
357	20250204	145800	96424070	11590	11590	11590	11590	0
358	20250204	145700	96424070	11590	11590	11590	11590	0
359	20250204	145600	96424070	11590	11590	11590	11590	0
360	20250204	145500	96424070	11590	11670	11680	11590	213
361	20250204	145400	93950230	11630	11630	11630	11630	0
362	20250204	145300	93950230	11630	11640	11640	11620	212
363	20250204	145200	91484590	11630	11630	11630	11630	0
364	20250204	145100	91484590	11630	11630	11630	11630	0
365	20250204	145000	91484590	11630	11630	11630	11630	0
366	20250204	144900	91484590	11630	11630	11630	11630	0
367	20250204	144800	91484590	11630	11630	11630	11630	0
368	20250204	144700	91484590	11630	11630	11630	11630	0
369	20250204	144600	91484590	11630	11630	11630	11630	0
370	20250204	144500	91484590	11630	11630	11630	11630	48
371	20250204	144400	90926350	11630	11630	11630	11630	0
372	20250204	144300	90926350	11630	11630	11630	11630	0
373	20250204	144200	90926350	11630	11630	11630	11630	0
374	20250204	144100	90926350	11630	11630	11630	11630	0
375	20250204	144000	90926350	11630	11630	11630	11630	0
376	20250204	143900	90926350	11630	11630	11630	11630	0
377	20250204	143800	90926350	11630	11630	11630	11630	0
378	20250204	143700	90926350	11630	11630	11630	11630	1
379	20250204	143600	90914720	11600	11600	11600	11600	0
380	20250204	143500	90914720	11600	11600	11600	11600	0
381	20250204	143400	90914720	11600	11600	11600	11600	0
382	20250204	143300	90914720	11600	11600	11600	11600	0
383	20250204	143200	90914720	11600	11600	11600	11600	0
384	20250204	143100	90914720	11600	11600	11600	11600	0
385	20250204	143000	90914720	11600	11600	11600	11600	0
386	20250204	142900	90914720	11600	11600	11600	11600	0
387	20250204	142800	90914720	11600	11600	11600	11600	0
388	20250204	142700	90914720	11600	11600	11600	11600	0
389	20250204	142600	90914720	11600	11600	11600	11600	0
390	20250204	142500	90914720	11600	11600	11600	11600	0
391	20250204	142400	90914720	11600	11600	11600	11600	0
392	20250204	142300	90914720	11600	11600	11600	11600	0
393	20250204	142200	90914720	11600	11600	11600	11600	0
394	20250204	142100	90914720	11600	11630	11630	11600	4
395	20250204	142000	90868270	11630	11630	11630	11630	0
396	20250204	141900	90868270	11630	11640	11640	11630	5
397	20250204	141800	90810080	11640	11640	11640	11640	0
398	20250204	141700	90810080	11640	11650	11650	11640	4
399	20250204	141600	90763500	11660	11670	11670	11660	3
400	20250204	141500	90728510	11670	11670	11670	11670	0
401	20250204	141400	90728510	11670	11670	11670	11670	0
402	20250204	141300	90728510	11670	11670	11670	11670	0
403	20250204	141200	90728510	11670	11670	11670	11670	0
404	20250204	141100	90728510	11670	11670	11670	11670	0
405	20250204	141000	90728510	11670	11670	11670	11670	0
406	20250204	140900	90728510	11670	11670	11670	11670	0
407	20250204	140800	90728510	11670	11670	11670	11670	0
408	20250204	140700	90728510	11670	11670	11670	11670	10
409	20250204	140600	90611810	11670	11690	11690	11670	14
410	20250204	140500	90448290	11700	11700	11700	11700	1
411	20250204	140400	90436590	11700	11700	11700	11700	0
412	20250204	140300	90436590	11700	11700	11700	11700	1
413	20250204	140200	90424890	11580	11580	11580	11580	0
414	20250204	140100	90424890	11580	11680	11680	11580	20
415	20250204	140000	90192450	11730	11730	11730	11730	0
416	20250204	135900	90192450	11730	11730	11730	11730	0
417	20250204	135800	90192450	11730	11730	11730	11730	0
418	20250204	135700	90192450	11730	11730	11730	11730	0
419	20250204	135600	90192450	11730	11730	11730	11730	7
420	20250204	135500	90110340	11730	11730	11730	11730	0
421	20250204	135400	90110340	11730	11730	11730	11730	0
422	20250204	135300	90110340	11730	11730	11730	11730	0
423	20250204	135200	90110340	11730	11700	11730	11700	10
424	20250204	135100	89993150	11700	11700	11700	11700	0
425	20250204	135000	89993150	11700	11700	11700	11700	0
426	20250204	134900	89993150	11700	11700	11700	11700	0
427	20250204	134800	89993150	11700	11700	11700	11700	0
428	20250204	134700	89993150	11700	11700	11700	11700	0
429	20250204	134600	89993150	11700	11700	11700	11700	0
430	20250204	134500	89993150	11700	11700	11700	11700	0
431	20250204	134400	89993150	11700	11700	11700	11700	0
432	20250204	134300	89993150	11700	11700	11700	11700	304
433	20250204	134200	86436350	11700	11700	11700	11700	0
434	20250204	134100	86436350	11700	11700	11700	11700	1
435	20250204	134000	86424650	11650	11650	11650	11650	0
436	20250204	133900	86424650	11650	11650	11650	11650	0
437	20250204	133800	86424650	11650	11650	11650	11650	0
438	20250204	133700	86424650	11650	11650	11650	11650	0
439	20250204	133600	86424650	11650	11650	11650	11650	0
440	20250204	133500	86424650	11650	11650	11650	11650	0
441	20250204	133400	86424650	11650	11650	11650	11650	0
442	20250204	133300	86424650	11650	11650	11650	11650	0
443	20250204	133200	86424650	11650	11650	11650	11650	0
444	20250204	133100	86424650	11650	11650	11650	11650	0
445	20250204	133000	86424650	11650	11650	11650	11650	0
446	20250204	132900	86424650	11650	11650	11650	11650	0
447	20250204	132800	86424650	11650	11650	11650	11650	0
448	20250204	132700	86424650	11650	11650	11650	11650	0
449	20250204	132600	86424650	11650	11650	11650	11650	0
450	20250204	132500	86424650	11650	11650	11650	11650	0
451	20250204	132400	86424650	11650	11650	11650	11650	0
452	20250204	132300	86424650	11650	11650	11650	11650	0
453	20250204	132200	86424650	11650	11650	11650	11650	0
454	20250204	132100	86424650	11650	11650	11650	11650	0
455	20250204	132000	86424650	11650	11650	11650	11650	0
456	20250204	131900	86424650	11650	11650	11650	11650	0
457	20250204	131800	86424650	11650	11650	11650	11650	0
458	20250204	131700	86424650	11650	11650	11650	11650	0
459	20250204	131600	86424650	11650	11650	11650	11650	0
460	20250204	131500	86424650	11650	11650	11650	11650	153
461	20250204	131400	84642200	11650	11650	11650	11650	0
462	20250204	131300	84642200	11650	11650	11650	11650	0
463	20250204	131200	84642200	11650	11650	11650	11650	0
464	20250204	131100	84642200	11650	11650	11650	11650	0
465	20250204	131000	84642200	11650	11650	11650	11650	25
466	20250204	130900	84350950	11670	11670	11670	11670	0
467	20250204	130800	84350950	11670	11670	11670	11670	0
468	20250204	130700	84350950	11670	11670	11670	11670	0
469	20250204	130600	84350950	11670	11670	11670	11670	221
470	20250204	130500	81771880	11670	11670	11670	11670	0
471	20250204	130400	81771880	11670	11670	11670	11670	0
472	20250204	130300	81771880	11670	11670	11670	11670	0
473	20250204	130200	81771880	11670	11670	11670	11670	0
474	20250204	130100	81771880	11670	11670	11670	11670	0
475	20250204	130000	81771880	11670	11670	11670	11670	0
476	20250204	125900	81771880	11670	11670	11670	11670	0
477	20250204	125800	81771880	11670	11670	11670	11670	0
478	20250204	125700	81771880	11670	11670	11670	11670	0
479	20250204	125600	81771880	11670	11670	11670	11670	0
480	20250204	125500	81771880	11670	11670	11670	11670	26
481	20250204	125400	81468460	11670	11670	11670	11670	30
482	20250204	125300	81118360	11670	11670	11670	11670	0
483	20250204	125200	81118360	11670	11670	11670	11670	0
484	20250204	125100	81118360	11670	11670	11670	11670	15
485	20250204	125000	80943310	11670	11670	11670	11670	0
486	20250204	124900	80943310	11670	11670	11670	11670	0
487	20250204	124800	80943310	11670	11670	11670	11670	35
488	20250204	124700	80534860	11740	11740	11740	11740	38
489	20250204	124600	80088740	11760	11740	11760	11740	373
490	20250204	124500	75702510	11740	11710	11740	11710	164
491	20250204	124400	73778110	11720	11720	11720	11720	0
492	20250204	124300	73778110	11720	11720	11720	11720	0
493	20250204	124200	73778110	11720	11720	11720	11720	0
494	20250204	124100	73778110	11720	11720	11720	11720	0
495	20250204	124000	73778110	11720	11720	11720	11720	0
496	20250204	123900	73778110	11720	11720	11720	11720	0
497	20250204	123800	73778110	11720	11720	11720	11720	0
498	20250204	123700	73778110	11720	11720	11720	11720	0
499	20250204	123600	73778110	11720	11700	11720	11700	220
500	20250204	123500	71200010	11680	11680	11700	11680	717
501	20250204	123400	62819650	11680	11680	11680	11680	0
502	20250204	123300	62819650	11680	11680	11680	11680	125
503	20250204	123200	61359650	11690	11690	11690	11690	0
504	20250204	123100	61359650	11690	11690	11690	11690	0
505	20250204	123000	61359650	11690	11690	11690	11690	0
506	20250204	122900	61359650	11690	11690	11690	11690	0
507	20250204	122800	61359650	11690	11690	11690	11690	0
508	20250204	122700	61359650	11690	11690	11690	11690	0
509	20250204	122600	61359650	11690	11690	11690	11690	0
510	20250204	122500	61359650	11690	11690	11690	11690	0
511	20250204	122400	61359650	11690	11690	11690	11690	0
512	20250204	122300	61359650	11690	11690	11690	11690	0
513	20250204	122200	61359650	11690	11690	11690	11690	0
514	20250204	122100	61359650	11690	11690	11690	11690	0
515	20250204	122000	61359650	11690	11690	11690	11690	0
516	20250204	121900	61359650	11690	11690	11690	11690	0
517	20250204	121800	61359650	11690	11690	11690	11690	0
518	20250204	121700	61359650	11690	11690	11690	11690	0
519	20250204	121600	61359650	11690	11690	11690	11690	0
520	20250204	121500	61359650	11690	11690	11690	11690	0
521	20250204	121400	61359650	11690	11690	11690	11690	0
522	20250204	121300	61359650	11690	11690	11690	11690	0
523	20250204	121200	61359650	11690	11690	11690	11690	0
524	20250204	121100	61359650	11690	11690	11690	11690	0
525	20250204	121000	61359650	11690	11690	11690	11690	0
526	20250204	120900	61359650	11690	11680	11690	11680	256
527	20250204	120800	58367810	11690	11690	11690	11690	0
528	20250204	120700	58367810	11690	11690	11690	11690	0
529	20250204	120600	58367810	11690	11690	11690	11690	0
530	20250204	120500	58367810	11690	11690	11690	11690	0
531	20250204	120400	58367810	11690	11690	11690	11690	0
532	20250204	120300	58367810	11690	11690	11690	11690	0
533	20250204	120200	58367810	11690	11690	11690	11690	4
534	20250204	120100	58321050	11680	11680	11680	11680	55
535	20250204	120000	57678650	11670	11670	11670	11670	0
536	20250204	115900	57678650	11670	11670	11670	11670	0
537	20250204	115800	57678650	11670	11670	11670	11670	29
538	20250204	115700	57340220	11670	11670	11670	11670	17
539	20250204	115600	57141830	11670	11670	11670	11670	60
540	20250204	115500	56441630	11670	11670	11670	11670	0
541	20250204	115400	56441630	11670	11670	11670	11670	2
542	20250204	115300	56418290	11670	11670	11670	11670	0
543	20250204	115200	56418290	11670	11670	11670	11670	0
544	20250204	115100	56418290	11670	11670	11670	11670	1
545	20250204	115000	56406620	11670	11670	11670	11670	6
546	20250204	114900	56336600	11670	11670	11670	11670	0
547	20250204	114800	56336600	11670	11670	11670	11670	0
548	20250204	114700	56336600	11670	11670	11670	11670	0
549	20250204	114600	56336600	11670	11670	11670	11670	0
550	20250204	114500	56336600	11670	11670	11670	11670	67
551	20250204	114400	55554710	11670	11670	11670	11670	0
552	20250204	114300	55554710	11670	11670	11670	11670	0
553	20250204	114200	55554710	11670	11670	11670	11670	0
554	20250204	114100	55554710	11670	11670	11670	11670	1
555	20250204	114000	55543040	11670	11670	11670	11670	15
556	20250204	113900	55367990	11670	11670	11670	11670	0
557	20250204	113800	55367990	11670	11670	11670	11670	0
558	20250204	113700	55367990	11670	11670	11670	11670	0
559	20250204	113600	55367990	11670	11670	11670	11670	0
560	20250204	113500	55367990	11670	11670	11670	11670	7
561	20250204	113400	55286300	11660	11660	11660	11660	0
562	20250204	113300	55286300	11660	11660	11660	11660	0
563	20250204	113200	55286300	11660	11660	11660	11660	100
564	20250204	113100	54120300	11670	11670	11670	11670	0
565	20250204	113000	54120300	11670	11670	11670	11670	0
566	20250204	112900	54120300	11670	11670	11670	11670	0
567	20250204	112800	54120300	11670	11670	11670	11670	0
568	20250204	112700	54120300	11670	11670	11670	11670	0
569	20250204	112600	54120300	11670	11670	11670	11670	0
570	20250204	112500	54120300	11670	11670	11670	11670	0
571	20250204	112400	54120300	11670	11670	11670	11670	0
572	20250204	112300	54120300	11670	11670	11670	11670	0
573	20250204	112200	54120300	11670	11670	11670	11670	1
574	20250204	112100	54108630	11670	11670	11670	11670	9
575	20250204	112000	54003600	11640	11640	11640	11640	0
576	20250204	111900	54003600	11640	11640	11640	11640	0
577	20250204	111800	54003600	11640	11640	11640	11640	0
578	20250204	111700	54003600	11640	11600	11640	11560	536
579	20250204	111600	47799980	11600	11600	11600	11600	0
580	20250204	111500	47799980	11600	11600	11600	11600	0
581	20250204	111400	47799980	11600	11600	11600	11600	0
582	20250204	111300	47799980	11600	11600	11600	11600	0
583	20250204	111200	47799980	11600	11600	11600	11600	0
584	20250204	111100	47799980	11600	11600	11600	11600	2
585	20250204	111000	47776780	11670	11660	11670	11590	137
586	20250204	110900	46179690	11660	11660	11660	11660	52
587	20250204	110800	45573370	11660	11660	11660	11660	32
588	20250204	110700	45200250	11660	11660	11660	11660	50
589	20250204	110600	44617250	11660	11660	11660	11660	2
590	20250204	110500	44593930	11670	11670	11670	11670	0
591	20250204	110400	44593930	11670	11670	11670	11670	1
592	20250204	110300	44582260	11660	11660	11660	11660	2
593	20250204	110200	44558940	11660	11660	11660	11660	0
594	20250204	110100	44558940	11660	11660	11660	11660	102
595	20250204	110000	43369620	11660	11660	11660	11660	0
596	20250204	105900	43369620	11660	11660	11660	11660	0
597	20250204	105800	43369620	11660	11660	11660	11660	28
598	20250204	105700	43043140	11650	11630	11650	11630	53
599	20250204	105600	42426040	11630	11630	11630	11630	0
600	20250204	105500	42426040	11630	11630	11630	11630	0
601	20250204	105400	42426040	11630	11630	11630	11630	0
602	20250204	105300	42426040	11630	11630	11630	11630	0
603	20250204	105200	42426040	11630	11630	11630	11630	0
604	20250204	105100	42426040	11630	11600	11630	11600	49
605	20250204	105000	41856200	11590	11590	11590	11590	0
606	20250204	104900	41856200	11590	11590	11590	11590	0
607	20250204	104800	41856200	11590	11590	11590	11590	132
608	20250204	104700	40326320	11590	11600	11600	11590	19
609	20250204	104600	40106020	11610	11610	11610	11610	10
610	20250204	104500	39989920	11610	11610	11610	11610	0
611	20250204	104400	39989920	11610	11610	11610	11610	10
612	20250204	104300	39873820	11610	11610	11610	11610	0
613	20250204	104200	39873820	11610	11610	11610	11610	2
614	20250204	104100	39850600	11610	11610	11610	11610	13
615	20250204	104000	39699670	11620	11620	11620	11620	1
616	20250204	103900	39688050	11630	11630	11630	11630	0
617	20250204	103800	39688050	11630	11610	11630	11610	31
618	20250204	103700	39328120	11610	11610	11610	11610	2
619	20250204	103600	39304900	11610	11610	11610	11610	0
620	20250204	103500	39304900	11610	11610	11610	11610	20
621	20250204	103400	39072700	11610	11610	11610	11610	25
622	20250204	103300	38782450	11640	11640	11640	11640	0
623	20250204	103200	38782450	11640	11640	11640	11640	2
624	20250204	103100	38759170	11640	11640	11640	11640	262
625	20250204	103000	35709490	11620	11620	11620	11620	0
626	20250204	102900	35709490	11620	11620	11620	11620	21
627	20250204	102800	35465470	11620	11620	11620	11620	0
628	20250204	102700	35465470	11620	11620	11620	11620	0
629	20250204	102600	35465470	11620	11600	11620	11600	85
630	20250204	102500	34479230	11600	11600	11600	11600	0
631	20250204	102400	34479230	11600	11600	11600	11600	0
632	20250204	102300	34479230	11600	11600	11600	11600	0
633	20250204	102200	34479230	11600	11600	11600	11600	0
634	20250204	102100	34479230	11600	11600	11600	11600	0
635	20250204	102000	34479230	11600	11590	11600	11590	31
636	20250204	101900	34119910	11590	11590	11590	11590	0
637	20250204	101800	34119910	11590	11590	11590	11590	0
638	20250204	101700	34119910	11590	11590	11590	11590	0
639	20250204	101600	34119910	11590	11590	11590	11590	15
640	20250204	101500	33946060	11590	11590	11590	11590	0
641	20250204	101400	33946060	11590	11590	11590	11590	0
642	20250204	101300	33946060	11590	11580	11590	11580	35
643	20250204	101200	33540630	11580	11580	11580	11580	0
644	20250204	101100	33540630	11580	11580	11580	11580	0
645	20250204	101000	33540630	11580	11580	11580	11580	12
646	20250204	100900	33401670	11570	11570	11570	11570	10
647	20250204	100800	33285970	11570	11570	11570	11570	0
648	20250204	100700	33285970	11570	11570	11570	11570	5
649	20250204	100600	33228120	11580	11580	11580	11580	0
650	20250204	100500	33228120	11580	11580	11580	11580	0
651	20250204	100400	33228120	11580	11580	11580	11580	0
652	20250204	100300	33228120	11580	11580	11580	11580	0
653	20250204	100200	33228120	11580	11580	11580	11580	0
654	20250204	100100	33228120	11580	11580	11580	11580	0
655	20250204	100000	33228120	11580	11580	11580	11580	1
656	20250204	095900	33216540	11600	11600	11600	11600	0
657	20250204	095800	33216540	11600	11600	11600	11600	0
658	20250204	095700	33216540	11600	11600	11600	11600	0
659	20250204	095600	33216540	11600	11600	11600	11600	0
660	20250204	095500	33216540	11600	11580	11600	11580	50
661	20250204	095400	32636820	11580	11580	11580	11580	0
662	20250204	095300	32636820	11580	11480	11580	11480	307
663	20250204	095200	29085230	11550	11550	11550	11550	0
664	20250204	095100	29085230	11550	11550	11550	11550	0
665	20250204	095000	29085230	11550	11550	11550	11550	0
666	20250204	094900	29085230	11550	11550	11550	11550	0
667	20250204	094800	29085230	11550	11550	11550	11550	0
668	20250204	094700	29085230	11550	11540	11550	11540	25
669	20250204	094600	28796680	11540	11540	11540	11540	0
670	20250204	094500	28796680	11540	11540	11540	11540	0
671	20250204	094400	28796680	11540	11540	11540	11540	0
672	20250204	094300	28796680	11540	11540	11540	11540	0
673	20250204	094200	28796680	11540	11540	11540	11540	0
674	20250204	094100	28796680	11540	11460	11540	11460	64
675	20250204	094000	28062920	11470	11470	11470	11470	21
676	20250204	093900	27822050	11540	11540	11540	11540	0
677	20250204	093800	27822050	11540	11540	11540	11540	0
678	20250204	093700	27822050	11540	11540	11540	11540	0
679	20250204	093600	27822050	11540	11520	11540	11520	44
680	20250204	093500	27314730	11520	11460	11520	11460	25
681	20250204	093400	27027870	11530	11520	11530	11460	104
682	20250204	093300	25835520	11530	11460	11530	11460	260
683	20250204	093200	22855850	11450	11450	11450	11450	0
684	20250204	093100	22855850	11450	11470	11470	11450	115
685	20250204	093000	21538280	11540	11540	11540	11540	3
686	20250204	092900	21503660	11540	11540	11540	11540	0
687	20250204	092800	21503660	11540	11540	11540	11540	0
688	20250204	092700	21503660	11540	11540	11540	11540	0
689	20250204	092600	21503660	11540	11540	11540	11540	0
690	20250204	092500	21503660	11540	11530	11540	11530	146
691	20250204	092400	19820170	11530	11520	11530	11520	94
692	20250204	092300	18737020	11520	11510	11520	11510	4
693	20250204	092200	18690970	11510	11460	11510	11450	314
694	20250204	092100	15095600	11530	11510	11530	11510	15
695	20250204	092000	14922810	11500	11490	11500	11490	19
696	20250204	091900	14704420	11440	11440	11440	11440	0
697	20250204	091800	14704420	11440	11460	11460	11440	12
698	20250204	091700	14567040	11450	11450	11450	11450	0
699	20250204	091600	14567040	11450	11450	11450	11450	0
700	20250204	091500	14567040	11450	11450	11450	11450	0
701	20250204	091400	14567040	11450	11450	11450	11450	0
702	20250204	091300	14567040	11450	11450	11450	11450	0
703	20250204	091200	14567040	11450	11450	11450	11450	0
704	20250204	091100	14567040	11450	11450	11450	11450	47
705	20250204	091000	14028890	11450	11450	11450	11450	7
706	20250204	090900	13948740	11450	11450	11450	11450	30
707	20250204	090800	13605240	11530	11530	11530	11530	1
708	20250204	090700	13593710	11450	11450	11450	11450	24
709	20250204	090600	13318910	11460	11460	11460	11460	63
710	20250204	090500	12596930	11470	11470	11470	11470	0
711	20250204	090400	12596930	11470	11470	11470	11470	0
712	20250204	090300	12596930	11470	11470	11470	11470	23
713	20250204	090200	12333120	11560	11540	11560	11540	62
714	20250204	090100	11617400	11560	11520	11560	11520	114
715	20250204	090000	10303670	11500	11370	11500	11370	906