KissMeData/023590/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190700	357967720	17820	17820	17820	17820	490
3	20250204	190600	357967720	17820	17820	17820	17820	0
4	20250204	190500	357967720	17820	17820	17820	17820	0
5	20250204	190400	357967720	17820	17820	17820	17820	0
6	20250204	190300	357967720	17820	17820	17820	17820	0
7	20250204	190200	357967720	17820	17820	17820	17820	0
8	20250204	190100	357967720	17820	17820	17820	17820	0
9	20250204	190000	357967720	17820	17820	17820	17820	0
10	20250204	185900	357967720	17820	17820	17820	17820	0
11	20250204	185800	357967720	17820	17820	17820	17820	0
12	20250204	185700	357967720	17820	17820	17820	17820	0
13	20250204	185600	357967720	17820	17820	17820	17820	0
14	20250204	185500	357967720	17820	17820	17820	17820	0
15	20250204	185400	357967720	17820	17820	17820	17820	0
16	20250204	185300	357967720	17820	17820	17820	17820	0
17	20250204	185200	357967720	17820	17820	17820	17820	0
18	20250204	185100	357967720	17820	17820	17820	17820	0
19	20250204	185000	357967720	17820	17820	17820	17820	0
20	20250204	184900	357967720	17820	17820	17820	17820	0
21	20250204	184800	357967720	17820	17820	17820	17820	0
22	20250204	184700	357967720	17820	17820	17820	17820	0
23	20250204	184600	357967720	17820	17820	17820	17820	0
24	20250204	184500	357967720	17820	17820	17820	17820	0
25	20250204	184400	357967720	17820	17820	17820	17820	0
26	20250204	184300	357967720	17820	17820	17820	17820	0
27	20250204	184200	357967720	17820	17820	17820	17820	0
28	20250204	184100	357967720	17820	17820	17820	17820	0
29	20250204	184000	357967720	17820	17820	17820	17820	0
30	20250204	183900	357967720	17820	17820	17820	17820	0
31	20250204	183800	357967720	17820	17820	17820	17820	0
32	20250204	183700	357967720	17820	17820	17820	17820	490
33	20250204	183600	357967720	17820	17820	17820	17820	0
34	20250204	183500	357967720	17820	17820	17820	17820	0
35	20250204	183400	357967720	17820	17820	17820	17820	0
36	20250204	183300	357967720	17820	17820	17820	17820	0
37	20250204	183200	357967720	17820	17820	17820	17820	0
38	20250204	183100	357967720	17820	17820	17820	17820	0
39	20250204	183000	357967720	17820	17820	17820	17820	0
40	20250204	182900	357967720	17820	17820	17820	17820	0
41	20250204	182800	357967720	17820	17820	17820	17820	0
42	20250204	182700	357967720	17820	17820	17820	17820	0
43	20250204	182600	357967720	17820	17820	17820	17820	0
44	20250204	182500	357967720	17820	17820	17820	17820	0
45	20250204	182400	357967720	17820	17820	17820	17820	0
46	20250204	182300	357967720	17820	17820	17820	17820	0
47	20250204	182200	357967720	17820	17820	17820	17820	0
48	20250204	182100	357967720	17820	17820	17820	17820	0
49	20250204	182000	357967720	17820	17820	17820	17820	0
50	20250204	181900	357967720	17820	17820	17820	17820	0
51	20250204	181800	357967720	17820	17820	17820	17820	0
52	20250204	181700	357967720	17820	17820	17820	17820	0
53	20250204	181600	357967720	17820	17820	17820	17820	0
54	20250204	181500	357967720	17820	17820	17820	17820	0
55	20250204	181400	357967720	17820	17820	17820	17820	0
56	20250204	181300	357967720	17820	17820	17820	17820	0
57	20250204	181200	357967720	17820	17820	17820	17820	0
58	20250204	181100	357967720	17820	17820	17820	17820	0
59	20250204	181000	357967720	17820	17820	17820	17820	0
60	20250204	180900	357967720	17820	17820	17820	17820	0
61	20250204	180800	357967720	17820	17820	17820	17820	0
62	20250204	180700	357967720	17820	17820	17820	17820	490
63	20250204	180600	357967720	17820	17820	17820	17820	0
64	20250204	180500	357967720	17820	17820	17820	17820	0
65	20250204	180400	357967720	17820	17820	17820	17820	0
66	20250204	180300	357967720	17820	17820	17820	17820	0
67	20250204	180200	357967720	17820	17820	17820	17820	0
68	20250204	180100	357967720	17820	17820	17820	17820	0
69	20250204	180000	357967720	17820	17820	17820	17820	0
70	20250204	175900	357967720	17820	17820	17820	17820	0
71	20250204	175800	357967720	17820	17820	17820	17820	0
72	20250204	175700	357967720	17820	17820	17820	17820	0
73	20250204	175600	357967720	17820	17820	17820	17820	0
74	20250204	175500	357967720	17820	17820	17820	17820	0
75	20250204	175400	357967720	17820	17820	17820	17820	0
76	20250204	175300	357967720	17820	17820	17820	17820	0
77	20250204	175200	357967720	17820	17820	17820	17820	0
78	20250204	175100	357967720	17820	17820	17820	17820	0
79	20250204	175000	357967720	17820	17820	17820	17820	0
80	20250204	174900	357967720	17820	17820	17820	17820	0
81	20250204	174800	357967720	17820	17820	17820	17820	0
82	20250204	174700	357967720	17820	17820	17820	17820	0
83	20250204	174600	357967720	17820	17820	17820	17820	0
84	20250204	174500	357967720	17820	17820	17820	17820	0
85	20250204	174400	357967720	17820	17820	17820	17820	0
86	20250204	174300	357967720	17820	17820	17820	17820	0
87	20250204	174200	357967720	17820	17820	17820	17820	0
88	20250204	174100	357967720	17820	17820	17820	17820	0
89	20250204	174000	357967720	17820	17820	17820	17820	0
90	20250204	173900	357967720	17820	17820	17820	17820	0
91	20250204	173800	357967720	17820	17820	17820	17820	0
92	20250204	173700	357967720	17820	17820	17820	17820	490
93	20250204	173600	357967720	17820	17820	17820	17820	0
94	20250204	173500	357967720	17820	17820	17820	17820	0
95	20250204	173400	357967720	17820	17820	17820	17820	0
96	20250204	173300	357967720	17820	17820	17820	17820	0
97	20250204	173200	357967720	17820	17820	17820	17820	0
98	20250204	173100	357967720	17820	17820	17820	17820	0
99	20250204	173000	357967720	17820	17820	17820	17820	0
100	20250204	172900	357967720	17820	17820	17820	17820	0
101	20250204	172800	357967720	17820	17820	17820	17820	0
102	20250204	172700	357967720	17820	17820	17820	17820	0
103	20250204	172600	357967720	17820	17820	17820	17820	0
104	20250204	172500	357967720	17820	17820	17820	17820	0
105	20250204	172400	357967720	17820	17820	17820	17820	0
106	20250204	172300	357967720	17820	17820	17820	17820	0
107	20250204	172200	357967720	17820	17820	17820	17820	0
108	20250204	172100	357967720	17820	17820	17820	17820	0
109	20250204	172000	357967720	17820	17820	17820	17820	0
110	20250204	171900	357967720	17820	17820	17820	17820	0
111	20250204	171800	357967720	17820	17820	17820	17820	0
112	20250204	171700	357967720	17820	17820	17820	17820	0
113	20250204	171600	357967720	17820	17820	17820	17820	0
114	20250204	171500	357967720	17820	17820	17820	17820	0
115	20250204	171400	357967720	17820	17820	17820	17820	0
116	20250204	171300	357967720	17820	17820	17820	17820	0
117	20250204	171200	357967720	17820	17820	17820	17820	0
118	20250204	171100	357967720	17820	17820	17820	17820	0
119	20250204	171000	357967720	17820	17820	17820	17820	0
120	20250204	170900	357967720	17820	17820	17820	17820	0
121	20250204	170800	357967720	17820	17820	17820	17820	0
122	20250204	170700	357967720	17820	17820	17820	17820	490
123	20250204	170600	357967720	17820	17820	17820	17820	0
124	20250204	170500	357967720	17820	17820	17820	17820	0
125	20250204	170400	357967720	17820	17820	17820	17820	0
126	20250204	170300	357967720	17820	17820	17820	17820	0
127	20250204	170200	357967720	17820	17820	17820	17820	0
128	20250204	170100	357967720	17820	17820	17820	17820	0
129	20250204	170000	357967720	17820	17820	17820	17820	0
130	20250204	165900	357967720	17820	17820	17820	17820	0
131	20250204	165800	357967720	17820	17820	17820	17820	0
132	20250204	165700	357967720	17820	17820	17820	17820	0
133	20250204	165600	357967720	17820	17820	17820	17820	0
134	20250204	165500	357967720	17820	17820	17820	17820	0
135	20250204	165400	357967720	17820	17820	17820	17820	0
136	20250204	165300	357967720	17820	17820	17820	17820	0
137	20250204	165200	357967720	17820	17820	17820	17820	0
138	20250204	165100	357967720	17820	17820	17820	17820	0
139	20250204	165000	357967720	17820	17820	17820	17820	0
140	20250204	164900	357967720	17820	17820	17820	17820	0
141	20250204	164800	357967720	17820	17820	17820	17820	0
142	20250204	164700	357967720	17820	17820	17820	17820	0
143	20250204	164600	357967720	17820	17820	17820	17820	0
144	20250204	164500	357967720	17820	17820	17820	17820	0
145	20250204	164400	357967720	17820	17820	17820	17820	0
146	20250204	164300	357967720	17820	17820	17820	17820	0
147	20250204	164200	357967720	17820	17820	17820	17820	0
148	20250204	164100	357967720	17820	17820	17820	17820	0
149	20250204	164000	357967720	17820	17820	17820	17820	0
150	20250204	163900	357967720	17820	17820	17820	17820	0
151	20250204	163800	357967720	17820	17820	17820	17820	0
152	20250204	163700	357967720	17820	17820	17820	17820	490
153	20250204	163600	357967720	17820	17820	17820	17820	0
154	20250204	163500	357967720	17820	17820	17820	17820	0
155	20250204	163400	357967720	17820	17820	17820	17820	0
156	20250204	163300	357967720	17820	17820	17820	17820	0
157	20250204	163200	357967720	17820	17820	17820	17820	0
158	20250204	163100	357967720	17820	17820	17820	17820	0
159	20250204	163000	357967720	17820	17820	17820	17820	0
160	20250204	162900	357967720	17820	17820	17820	17820	0
161	20250204	162800	357967720	17820	17820	17820	17820	0
162	20250204	162700	357967720	17820	17820	17820	17820	0
163	20250204	162600	357967720	17820	17820	17820	17820	0
164	20250204	162500	357967720	17820	17820	17820	17820	0
165	20250204	162400	357967720	17820	17820	17820	17820	0
166	20250204	162300	357967720	17820	17820	17820	17820	0
167	20250204	162200	357967720	17820	17820	17820	17820	0
168	20250204	162100	357967720	17820	17820	17820	17820	0
169	20250204	162000	357967720	17820	17820	17820	17820	0
170	20250204	161900	357967720	17820	17820	17820	17820	0
171	20250204	161800	357967720	17820	17820	17820	17820	0
172	20250204	161700	357967720	17820	17820	17820	17820	0
173	20250204	161600	357967720	17820	17820	17820	17820	0
174	20250204	161500	357967720	17820	17820	17820	17820	0
175	20250204	161400	357967720	17820	17820	17820	17820	0
176	20250204	161300	357967720	17820	17820	17820	17820	0
177	20250204	161200	357967720	17820	17820	17820	17820	0
178	20250204	161100	357967720	17820	17820	17820	17820	0
179	20250204	161000	357967720	17820	17820	17820	17820	0
180	20250204	160900	357967720	17820	17820	17820	17820	0
181	20250204	160800	357967720	17820	17820	17820	17820	0
182	20250204	160700	357967720	17820	17820	17820	17820	490
183	20250204	160600	357967720	17820	17820	17820	17820	0
184	20250204	160500	357967720	17820	17820	17820	17820	0
185	20250204	160400	357967720	17820	17820	17820	17820	0
186	20250204	160300	357967720	17820	17820	17820	17820	0
187	20250204	160200	357967720	17820	17820	17820	17820	0
188	20250204	160100	357967720	17820	17820	17820	17820	0
189	20250204	160000	357967720	17820	17820	17820	17820	0
190	20250204	155900	357967720	17820	17820	17820	17820	0
191	20250204	155800	357967720	17820	17820	17820	17820	0
192	20250204	155700	357967720	17820	17820	17820	17820	0
193	20250204	155600	357967720	17820	17820	17820	17820	0
194	20250204	155500	357967720	17820	17820	17820	17820	0
195	20250204	155400	357967720	17820	17820	17820	17820	0
196	20250204	155300	357967720	17820	17820	17820	17820	0
197	20250204	155200	357967720	17820	17820	17820	17820	0
198	20250204	155100	357967720	17820	17820	17820	17820	0
199	20250204	155000	357967720	17820	17820	17820	17820	0
200	20250204	154900	357967720	17820	17820	17820	17820	0
201	20250204	154800	357967720	17820	17820	17820	17820	0
202	20250204	154700	357967720	17820	17820	17820	17820	0
203	20250204	154600	357967720	17820	17820	17820	17820	0
204	20250204	154500	357967720	17820	17820	17820	17820	0
205	20250204	154400	357967720	17820	17820	17820	17820	0
206	20250204	154300	357967720	17820	17820	17820	17820	0
207	20250204	154200	357967720	17820	17820	17820	17820	0
208	20250204	154100	357967720	17820	17820	17820	17820	0
209	20250204	154000	357967720	17820	17820	17820	17820	0
210	20250204	153900	357967720	17820	17820	17820	17820	0
211	20250204	153800	357967720	17820	17820	17820	17820	0
212	20250204	153700	357967720	17820	17820	17820	17820	490
213	20250204	153600	357967720	17820	17820	17820	17820	0
214	20250204	153500	357967720	17820	17820	17820	17820	0
215	20250204	153400	357967720	17820	17820	17820	17820	0
216	20250204	153300	357967720	17820	17820	17820	17820	0
217	20250204	153200	357967720	17820	17820	17820	17820	0
218	20250204	153100	357967720	17820	17820	17820	17820	0
219	20250204	153000	357967720	17820	17820	17820	17820	490
220	20250204	152900	349235920	17790	17790	17790	17790	0
221	20250204	152800	349235920	17790	17790	17790	17790	0
222	20250204	152700	349235920	17790	17790	17790	17790	0
223	20250204	152600	349235920	17790	17790	17790	17790	0
224	20250204	152500	349235920	17790	17790	17790	17790	0
225	20250204	152400	349235920	17790	17790	17790	17790	0
226	20250204	152300	349235920	17790	17790	17790	17790	0
227	20250204	152200	349235920	17790	17790	17790	17790	0
228	20250204	152100	349235920	17790	17790	17790	17790	0
229	20250204	152000	349235920	17790	17790	17790	17790	0
230	20250204	151900	349235920	17790	17760	17800	17760	70
231	20250204	151800	347990690	17800	17810	17810	17760	152
232	20250204	151700	345288940	17810	17810	17810	17810	6
233	20250204	151600	345182080	17810	17810	17810	17780	23
234	20250204	151500	344772740	17810	17800	17810	17800	4
235	20250204	151400	344701510	17800	17800	17800	17800	7
236	20250204	151300	344576910	17800	17790	17800	17780	45
237	20250204	151200	343776300	17790	17770	17790	17770	8
238	20250204	151100	343634020	17790	17810	17810	17790	124
239	20250204	151000	341425780	17810	17790	17810	17790	63
240	20250204	150900	340304840	17790	17780	17790	17780	9
241	20250204	150800	340144770	17780	17780	17780	17780	6
242	20250204	150700	340038090	17780	17780	17780	17780	5
243	20250204	150600	339949190	17780	17780	17780	17780	6
244	20250204	150500	339842510	17780	17780	17780	17780	32
245	20250204	150400	339273550	17780	17780	17780	17780	0
246	20250204	150300	339273550	17780	17780	17780	17780	0
247	20250204	150200	339273550	17780	17780	17780	17780	0
248	20250204	150100	339273550	17780	17780	17780	17780	0
249	20250204	150000	339273550	17780	17780	17780	17780	1
250	20250204	145900	339255770	17770	17770	17780	17760	124
251	20250204	145800	337052660	17780	17780	17780	17780	14
252	20250204	145700	336803740	17770	17770	17770	17770	14
253	20250204	145600	336554960	17770	17770	17770	17770	11
254	20250204	145500	336359490	17770	17780	17780	17770	25
255	20250204	145400	335915230	17780	17760	17780	17760	75
256	20250204	145300	334583200	17770	17770	17770	17770	0
257	20250204	145200	334583200	17770	17770	17770	17770	0
258	20250204	145100	334583200	17770	17770	17770	17770	115
259	20250204	145000	332539650	17770	17770	17770	17770	38
260	20250204	144900	331864390	17770	17770	17770	17750	218
261	20250204	144800	327994790	17770	17770	17770	17770	7
262	20250204	144700	327870400	17770	17760	17770	17750	505
263	20250204	144600	318906580	17760	17760	17760	17760	7
264	20250204	144500	318782260	17770	17760	17770	17760	5
265	20250204	144400	318693450	17760	17760	17760	17750	266
266	20250204	144300	313971290	17770	17770	17770	17770	0
267	20250204	144200	313971290	17770	17770	17770	17770	0
268	20250204	144100	313971290	17770	17770	17770	17770	0
269	20250204	144000	313971290	17770	17770	17770	17770	7
270	20250204	143900	313846900	17760	17760	17760	17750	334
271	20250204	143800	307915610	17760	17760	17760	17760	0
272	20250204	143700	307915610	17760	17760	17760	17760	59
273	20250204	143600	306867770	17750	17750	17750	17750	0
274	20250204	143500	306867770	17750	17750	17750	17750	24
275	20250204	143400	306441770	17750	17750	17750	17750	78
276	20250204	143300	305057270	17760	17760	17760	17760	0
277	20250204	143200	305057270	17760	17760	17760	17760	0
278	20250204	143100	305057270	17760	17760	17760	17760	0
279	20250204	143000	305057270	17760	17760	17760	17760	0
280	20250204	142900	305057270	17760	17760	17760	17760	0
281	20250204	142800	305057270	17760	17760	17760	17760	0
282	20250204	142700	305057270	17760	17760	17760	17760	0
283	20250204	142600	305057270	17760	17760	17760	17760	0
284	20250204	142500	305057270	17760	17750	17760	17750	5
285	20250204	142400	304968480	17750	17750	17750	17750	1
286	20250204	142300	304950730	17750	17750	17750	17750	7
287	20250204	142200	304826480	17740	17740	17740	17740	52
288	20250204	142100	303904000	17740	17740	17740	17740	0
289	20250204	142000	303904000	17740	17740	17740	17740	23
290	20250204	141900	303495980	17740	17750	17750	17740	25
291	20250204	141800	303052250	17750	17760	17760	17750	11
292	20250204	141700	302856950	17760	17760	17760	17760	0
293	20250204	141600	302856950	17760	17760	17760	17760	0
294	20250204	141500	302856950	17760	17760	17760	17760	2
295	20250204	141400	302821430	17760	17760	17760	17760	54
296	20250204	141300	301862390	17760	17760	17760	17760	0
297	20250204	141200	301862390	17760	17760	17760	17760	0
298	20250204	141100	301862390	17760	17760	17760	17760	1
299	20250204	141000	301844630	17740	17740	17740	17740	29
300	20250204	140900	301330170	17740	17740	17740	17740	0
301	20250204	140800	301330170	17740	17740	17740	17740	0
302	20250204	140700	301330170	17740	17740	17740	17740	0
303	20250204	140600	301330170	17740	17750	17750	17740	920
304	20250204	140500	285000970	17770	17750	17770	17750	180
305	20250204	140400	281805950	17760	17760	17760	17760	43
306	20250204	140300	281042270	17760	17760	17760	17760	5
307	20250204	140200	280953470	17770	17770	17770	17770	1
308	20250204	140100	280935700	17770	17770	17770	17770	3
309	20250204	140000	280882390	17750	17760	17760	17750	252
310	20250204	135900	276407390	17750	17750	17750	17750	72
311	20250204	135800	275129390	17750	17750	17750	17750	50
312	20250204	135700	274241890	17750	17750	17750	17750	0
313	20250204	135600	274241890	17750	17750	17750	17750	30
314	20250204	135500	273709390	17740	17740	17740	17740	1
315	20250204	135400	273691650	17740	17740	17740	17740	0
316	20250204	135300	273691650	17740	17740	17740	17740	0
317	20250204	135200	273691650	17740	17740	17740	17740	0
318	20250204	135100	273691650	17740	17740	17740	17740	0
319	20250204	135000	273691650	17740	17740	17740	17740	0
320	20250204	134900	273691650	17740	17740	17740	17740	32
321	20250204	134800	273123970	17740	17740	17740	17740	0
322	20250204	134700	273123970	17740	17740	17740	17740	0
323	20250204	134600	273123970	17740	17740	17740	17740	76
324	20250204	134500	271775730	17740	17750	17750	17740	519
325	20250204	134400	262565660	17750	17750	17750	17750	0
326	20250204	134300	262565660	17750	17750	17750	17750	0
327	20250204	134200	262565660	17750	17750	17750	17750	0
328	20250204	134100	262565660	17750	17750	17750	17750	0
329	20250204	134000	262565660	17750	17750	17750	17750	0
330	20250204	133900	262565660	17750	17750	17750	17750	1
331	20250204	133800	262547910	17760	17760	17760	17760	0
332	20250204	133700	262547910	17760	17760	17760	17760	0
333	20250204	133600	262547910	17760	17760	17760	17760	0
334	20250204	133500	262547910	17760	17760	17760	17760	0
335	20250204	133400	262547910	17760	17760	17760	17760	1
336	20250204	133300	262530150	17750	17760	17760	17750	142
337	20250204	133200	260008370	17770	17770	17770	17770	0
338	20250204	133100	260008370	17770	17770	17770	17770	0
339	20250204	133000	260008370	17770	17770	17770	17770	0
340	20250204	132900	260008370	17770	17770	17770	17770	0
341	20250204	132800	260008370	17770	17770	17770	17770	1
342	20250204	132700	259990600	17770	17770	17770	17770	0
343	20250204	132600	259990600	17770	17770	17770	17770	0
344	20250204	132500	259990600	17770	17770	17770	17770	0
345	20250204	132400	259990600	17770	17770	17770	17770	0
346	20250204	132300	259990600	17770	17770	17770	17770	50
347	20250204	132200	259102100	17760	17760	17760	17760	0
348	20250204	132100	259102100	17760	17760	17760	17760	0
349	20250204	132000	259102100	17760	17760	17760	17760	0
350	20250204	131900	259102100	17760	17760	17760	17760	0
351	20250204	131800	259102100	17760	17760	17760	17760	0
352	20250204	131700	259102100	17760	17760	17760	17760	0
353	20250204	131600	259102100	17760	17760	17760	17760	9
354	20250204	131500	258942260	17760	17760	17760	17760	79
355	20250204	131400	257539220	17770	17770	17770	17770	0
356	20250204	131300	257539220	17770	17770	17770	17770	1
357	20250204	131200	257521450	17770	17770	17770	17770	0
358	20250204	131100	257521450	17770	17770	17770	17770	0
359	20250204	131000	257521450	17770	17770	17770	17770	0
360	20250204	130900	257521450	17770	17770	17770	17770	78
361	20250204	130800	256135390	17780	17780	17780	17780	0
362	20250204	130700	256135390	17780	17780	17780	17780	0
363	20250204	130600	256135390	17780	17780	17780	17780	0
364	20250204	130500	256135390	17780	17780	17780	17780	0
365	20250204	130400	256135390	17780	17780	17780	17780	0
366	20250204	130300	256135390	17780	17780	17780	17780	0
367	20250204	130200	256135390	17780	17780	17780	17780	0
368	20250204	130100	256135390	17780	17780	17780	17780	0
369	20250204	130000	256135390	17780	17780	17780	17780	0
370	20250204	125900	256135390	17780	17780	17780	17780	2
371	20250204	125800	256099830	17780	17780	17780	17780	0
372	20250204	125700	256099830	17780	17780	17780	17780	0
373	20250204	125600	256099830	17780	17780	17780	17780	87
374	20250204	125500	254552970	17790	17770	17790	17770	73
375	20250204	125400	253255070	17780	17780	17780	17780	0
376	20250204	125300	253255070	17780	17780	17780	17780	0
377	20250204	125200	253255070	17780	17780	17780	17780	1
378	20250204	125100	253237290	17780	17780	17780	17780	2
379	20250204	125000	253201730	17790	17770	17790	17770	40
380	20250204	124900	252490800	17780	17780	17780	17780	1
381	20250204	124800	252473020	17780	17780	17780	17780	3
382	20250204	124700	252419680	17770	17770	17770	17770	0
383	20250204	124600	252419680	17770	17770	17770	17770	0
384	20250204	124500	252419680	17770	17770	17770	17770	33
385	20250204	124400	251833270	17770	17770	17770	17770	0
386	20250204	124300	251833270	17770	17770	17770	17770	0
387	20250204	124200	251833270	17770	17770	17770	17770	0
388	20250204	124100	251833270	17770	17770	17770	17770	0
389	20250204	124000	251833270	17770	17780	17780	17770	37
390	20250204	123900	251175490	17780	17780	17780	17780	1
391	20250204	123800	251157710	17770	17770	17770	17770	0
392	20250204	123700	251157710	17770	17770	17770	17770	0
393	20250204	123600	251157710	17770	17770	17770	17770	0
394	20250204	123500	251157710	17770	17770	17770	17770	62
395	20250204	123400	250055970	17780	17780	17780	17780	0
396	20250204	123300	250055970	17780	17780	17780	17780	0
397	20250204	123200	250055970	17780	17780	17780	17780	0
398	20250204	123100	250055970	17780	17780	17780	17780	0
399	20250204	123000	250055970	17780	17780	17780	17780	49
400	20250204	122900	249184750	17790	17790	17790	17790	21
401	20250204	122800	248811160	17790	17790	17790	17790	0
402	20250204	122700	248811160	17790	17790	17790	17790	0
403	20250204	122600	248811160	17790	17790	17790	17790	0
404	20250204	122500	248811160	17790	17790	17790	17790	27
405	20250204	122400	248330830	17800	17800	17800	17800	0
406	20250204	122300	248330830	17800	17800	17800	17800	1
407	20250204	122200	248313030	17790	17790	17790	17790	0
408	20250204	122100	248313030	17790	17790	17790	17790	0
409	20250204	122000	248313030	17790	17810	17810	17790	48
410	20250204	121900	247458970	17810	17800	17810	17800	22
411	20250204	121800	247067350	17800	17780	17800	17780	50
412	20250204	121700	246178290	17780	17780	17780	17780	0
413	20250204	121600	246178290	17780	17780	17780	17780	0
414	20250204	121500	246178290	17780	17780	17780	17770	91
415	20250204	121400	244561200	17770	17770	17770	17770	9
416	20250204	121300	244401270	17770	17770	17770	17770	0
417	20250204	121200	244401270	17770	17770	17770	17770	0
418	20250204	121100	244401270	17770	17770	17770	17770	1
419	20250204	121000	244383500	17770	17770	17770	17770	9
420	20250204	120900	244223570	17770	17770	17770	17770	9
421	20250204	120800	244063640	17770	17770	17770	17770	0
422	20250204	120700	244063640	17770	17770	17770	17770	0
423	20250204	120600	244063640	17770	17770	17770	17770	0
424	20250204	120500	244063640	17770	17770	17770	17770	0
425	20250204	120400	244063640	17770	17770	17770	17770	0
426	20250204	120300	244063640	17770	17770	17770	17770	0
427	20250204	120200	244063640	17770	17750	17770	17750	221
428	20250204	120100	240140870	17770	17770	17770	17770	2
429	20250204	120000	240105330	17770	17770	17770	17770	2
430	20250204	115900	240069790	17770	17770	17770	17760	48
431	20250204	115800	239217290	17770	17770	17770	17770	0
432	20250204	115700	239217290	17770	17770	17770	17770	0
433	20250204	115600	239217290	17770	17770	17770	17770	0
434	20250204	115500	239217290	17770	17770	17770	17770	10
435	20250204	115400	239039590	17770	17770	17770	17770	0
436	20250204	115300	239039590	17770	17770	17770	17770	0
437	20250204	115200	239039590	17770	17770	17770	17770	6
438	20250204	115100	238932970	17770	17770	17770	17770	104
439	20250204	115000	237084890	17770	17770	17770	17770	0
440	20250204	114900	237084890	17770	17760	17770	17760	200
441	20250204	114800	233532680	17750	17750	17750	17750	0
442	20250204	114700	233532680	17750	17750	17750	17750	0
443	20250204	114600	233532680	17750	17750	17750	17750	0
444	20250204	114500	233532680	17750	17750	17750	17750	0
445	20250204	114400	233532680	17750	17750	17750	17750	0
446	20250204	114300	233532680	17750	17750	17750	17750	0
447	20250204	114200	233532680	17750	17750	17750	17750	0
448	20250204	114100	233532680	17750	17750	17750	17750	0
449	20250204	114000	233532680	17750	17750	17750	17750	0
450	20250204	113900	233532680	17750	17750	17750	17750	0
451	20250204	113800	233532680	17750	17750	17750	17750	0
452	20250204	113700	233532680	17750	17770	17770	17750	20
453	20250204	113600	233177660	17770	17770	17770	17770	6
454	20250204	113500	233071040	17770	17770	17770	17770	1
455	20250204	113400	233053270	17760	17760	17760	17760	142
456	20250204	113300	230531350	17750	17750	17750	17750	27
457	20250204	113200	230052100	17760	17780	17780	17760	165
458	20250204	113100	227120680	17780	17780	17780	17780	0
459	20250204	113000	227120680	17780	17770	17780	17770	427
460	20250204	112900	219532870	17770	17770	17770	17770	1
461	20250204	112800	219515100	17750	17750	17750	17750	0
462	20250204	112700	219515100	17750	17750	17750	17750	0
463	20250204	112600	219515100	17750	17750	17750	17750	96
464	20250204	112500	217811100	17770	17770	17770	17770	0
465	20250204	112400	217811100	17770	17760	17780	17760	162
466	20250204	112300	214933490	17760	17760	17760	17760	0
467	20250204	112200	214933490	17760	17750	17760	17750	496
468	20250204	112100	206127970	17750	17750	17750	17750	5
469	20250204	112000	206039220	17750	17750	17750	17750	0
470	20250204	111900	206039220	17750	17750	17750	17750	0
471	20250204	111800	206039220	17750	17750	17750	17750	0
472	20250204	111700	206039220	17750	17750	17750	17750	174
473	20250204	111600	202950720	17760	17780	17780	17760	114
474	20250204	111500	200926060	17760	17760	17760	17760	0
475	20250204	111400	200926060	17760	17760	17760	17760	0
476	20250204	111300	200926060	17760	17780	17780	17760	480
477	20250204	111200	192400380	17790	17790	17790	17790	0
478	20250204	111100	192400380	17790	17780	17790	17780	90
479	20250204	111000	190800160	17800	17800	17800	17800	1
480	20250204	110900	190782360	17780	17780	17780	17780	0
481	20250204	110800	190782360	17780	17780	17780	17780	0
482	20250204	110700	190782360	17780	17780	17780	17780	0
483	20250204	110600	190782360	17780	17780	17780	17780	207
484	20250204	110500	187101900	17770	17770	17770	17770	0
485	20250204	110400	187101900	17770	17770	17770	17770	0
486	20250204	110300	187101900	17770	17770	17770	17770	0
487	20250204	110200	187101900	17770	17770	17770	17770	0
488	20250204	110100	187101900	17770	17770	17770	17770	0
489	20250204	110000	187101900	17770	17770	17770	17770	0
490	20250204	105900	187101900	17770	17770	17770	17770	47
491	20250204	105800	186266710	17760	17760	17760	17760	0
492	20250204	105700	186266710	17760	17760	17760	17760	0
493	20250204	105600	186266710	17760	17760	17760	17760	0
494	20250204	105500	186266710	17760	17760	17760	17760	1
495	20250204	105400	186248950	17760	17760	17760	17760	0
496	20250204	105300	186248950	17760	17760	17760	17760	0
497	20250204	105200	186248950	17760	17760	17760	17760	0
498	20250204	105100	186248950	17760	17760	17760	17760	0
499	20250204	105000	186248950	17760	17760	17760	17760	10
500	20250204	104900	186071350	17780	17780	17780	17780	5
501	20250204	104800	185982450	17770	17770	17770	17770	0
502	20250204	104700	185982450	17770	17770	17770	17770	0
503	20250204	104600	185982450	17770	17770	17770	17770	0
504	20250204	104500	185982450	17770	17770	17770	17770	0
505	20250204	104400	185982450	17770	17770	17770	17770	403
506	20250204	104300	178821140	17770	17770	17770	17770	0
507	20250204	104200	178821140	17770	17770	17770	17770	0
508	20250204	104100	178821140	17770	17800	17800	17770	807
509	20250204	104000	164476090	17800	17800	17800	17800	2
510	20250204	103900	164440490	17800	17800	17800	17800	1
511	20250204	103800	164422690	17800	17800	17800	17800	1
512	20250204	103700	164404890	17780	17780	17780	17780	53
513	20250204	103600	163462550	17780	17780	17780	17770	131
514	20250204	103500	161133580	17790	17800	17800	17790	51
515	20250204	103400	160226280	17810	17800	17810	17800	26
516	20250204	103300	159763450	17790	17790	17790	17790	10
517	20250204	103200	159585550	17790	17790	17790	17790	1
518	20250204	103100	159567760	17780	17780	17780	17780	0
519	20250204	103000	159567760	17780	17780	17780	17780	19
520	20250204	102900	159229940	17780	17790	17790	17770	271
521	20250204	102800	154409990	17800	17790	17800	17790	25
522	20250204	102700	153965220	17810	17810	17810	17810	210
523	20250204	102600	150225120	17810	17810	17810	17810	2
524	20250204	102500	150189500	17790	17810	17810	17790	3
525	20250204	102400	150136090	17820	17810	17820	17810	3
526	20250204	102300	150082650	17790	17810	17820	17790	140
527	20250204	102200	147589010	17810	17790	17810	17790	107
528	20250204	102100	145685460	17790	17790	17790	17790	2
529	20250204	102000	145649880	17790	17790	17790	17790	0
530	20250204	101900	145649880	17790	17790	17790	17790	51
531	20250204	101800	144742590	17790	17790	17790	17790	2
532	20250204	101700	144707010	17790	17790	17790	17790	1
533	20250204	101600	144689220	17790	17790	17790	17790	2
534	20250204	101500	144653640	17780	17780	17780	17780	57
535	20250204	101400	143640180	17770	17780	17780	17770	75
536	20250204	101300	142307300	17800	17800	17800	17800	27
537	20250204	101200	141826700	17800	17800	17800	17800	86
538	20250204	101100	140295900	17800	17800	17800	17800	13
539	20250204	101000	140064500	17800	17800	17800	17800	0
540	20250204	100900	140064500	17800	17800	17800	17800	51
541	20250204	100800	139156700	17800	17810	17810	17780	400
542	20250204	100700	132042490	17810	17800	17810	17800	27
543	20250204	100600	131561700	17800	17800	17800	17800	52
544	20250204	100500	130636100	17800	17800	17800	17800	1
545	20250204	100400	130618300	17800	17800	17800	17800	1
546	20250204	100300	130600500	17820	17810	17820	17780	489
547	20250204	100200	121896480	17810	17800	17810	17800	146
548	20250204	100100	119297660	17800	17790	17800	17790	242
549	20250204	100000	114992180	17780	17770	17780	17770	14
550	20250204	095900	114743290	17770	17770	17770	17770	0
551	20250204	095800	114743290	17770	17750	17770	17750	19
552	20250204	095700	114405740	17750	17760	17770	17740	382
553	20250204	095600	107620740	17760	17760	17760	17760	45
554	20250204	095500	106821540	17760	17750	17770	17750	421
555	20250204	095400	99344400	17730	17740	17750	17730	407
556	20250204	095300	92122190	17730	17730	17730	17730	0
557	20250204	095200	92122190	17730	17720	17730	17720	178
558	20250204	095100	88967730	17730	17730	17730	17730	3
559	20250204	095000	88914540	17730	17730	17730	17730	1
560	20250204	094900	88896810	17730	17730	17730	17730	0
561	20250204	094800	88896810	17730	17730	17730	17730	2
562	20250204	094700	88861350	17730	17730	17730	17730	96
563	20250204	094600	87159270	17730	17730	17730	17730	0
564	20250204	094500	87159270	17730	17730	17730	17710	118
565	20250204	094400	85067830	17710	17710	17710	17710	3
566	20250204	094300	85014700	17700	17710	17710	17700	35
567	20250204	094200	84395170	17690	17690	17690	17690	0
568	20250204	094100	84395170	17690	17710	17710	17690	679
569	20250204	094000	72380890	17710	17710	17710	17710	0
570	20250204	093900	72380890	17710	17710	17710	17710	0
571	20250204	093800	72380890	17710	17710	17710	17710	0
572	20250204	093700	72380890	17710	17720	17720	17710	11
573	20250204	093600	72186070	17730	17720	17730	17720	54
574	20250204	093500	71229060	17720	17690	17720	17690	20
575	20250204	093400	70874860	17710	17710	17710	17710	24
576	20250204	093300	70449820	17720	17720	17720	17720	6
577	20250204	093200	70343500	17710	17710	17720	17710	593
578	20250204	093100	59837040	17710	17700	17710	17700	31
579	20250204	093000	59288310	17700	17700	17700	17700	211
580	20250204	092900	55553610	17700	17700	17700	17700	0
581	20250204	092800	55553610	17700	17700	17700	17700	115
582	20250204	092700	53518110	17700	17700	17700	17700	127
583	20250204	092600	51270210	17710	17710	17710	17710	1
584	20250204	092500	51252500	17700	17700	17700	17700	16
585	20250204	092400	50969300	17700	17700	17700	17700	0
586	20250204	092300	50969300	17700	17710	17710	17700	103
587	20250204	092200	49145770	17720	17720	17720	17720	0
588	20250204	092100	49145770	17720	17720	17720	17720	98
589	20250204	092000	47409210	17710	17710	17710	17710	222
590	20250204	091900	43477590	17710	17710	17710	17710	2
591	20250204	091800	43442170	17700	17710	17710	17700	176
592	20250204	091700	40325460	17710	17720	17720	17710	343
593	20250204	091600	34247860	17710	17710	17710	17710	220
594	20250204	091500	30351660	17710	17710	17710	17710	12
595	20250204	091400	30139140	17720	17720	17720	17720	0
596	20250204	091300	30139140	17720	17720	17720	17720	0
597	20250204	091200	30139140	17720	17720	17720	17720	239
598	20250204	091100	25904060	17760	17760	17760	17760	9
599	20250204	091000	25744220	17720	17720	17750	17720	754
600	20250204	090900	12382500	17710	17700	17710	17700	56
601	20250204	090800	11391270	17700	17700	17700	17700	99
602	20250204	090700	9638970	17700	17710	17710	17700	261
603	20250204	090600	5019180	17720	17730	17730	17720	24
604	20250204	090500	4593790	17730	17730	17730	17730	22
605	20250204	090400	4203730	17700	17730	17730	17700	40
606	20250204	090300	3495390	17750	17740	17750	17740	32
607	20250204	090200	2927680	17750	17750	17750	17750	32
608	20250204	090100	2359680	17770	17780	17780	17750	83
609	20250204	090000	886180	17780	17720	17780	17720	50