KissMeData/078140/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194900	450763600	12880	12880	12880	12880	522
3	20250204	194800	450763600	12880	12880	12880	12880	0
4	20250204	194700	450763600	12880	12880	12880	12880	0
5	20250204	194600	450763600	12880	12880	12880	12880	0
6	20250204	194500	450763600	12880	12880	12880	12880	0
7	20250204	194400	450763600	12880	12880	12880	12880	0
8	20250204	194300	450763600	12880	12880	12880	12880	0
9	20250204	194200	450763600	12880	12880	12880	12880	0
10	20250204	194100	450763600	12880	12880	12880	12880	0
11	20250204	194000	450763600	12880	12880	12880	12880	0
12	20250204	193900	450763600	12880	12880	12880	12880	0
13	20250204	193800	450763600	12880	12880	12880	12880	0
14	20250204	193700	450763600	12880	12880	12880	12880	0
15	20250204	193600	450763600	12880	12880	12880	12880	0
16	20250204	193500	450763600	12880	12880	12880	12880	0
17	20250204	193400	450763600	12880	12880	12880	12880	0
18	20250204	193300	450763600	12880	12880	12880	12880	0
19	20250204	193200	450763600	12880	12880	12880	12880	0
20	20250204	193100	450763600	12880	12880	12880	12880	0
21	20250204	193000	450763600	12880	12880	12880	12880	0
22	20250204	192900	450763600	12880	12880	12880	12880	0
23	20250204	192800	450763600	12880	12880	12880	12880	0
24	20250204	192700	450763600	12880	12880	12880	12880	0
25	20250204	192600	450763600	12880	12880	12880	12880	0
26	20250204	192500	450763600	12880	12880	12880	12880	0
27	20250204	192400	450763600	12880	12880	12880	12880	0
28	20250204	192300	450763600	12880	12880	12880	12880	0
29	20250204	192200	450763600	12880	12880	12880	12880	0
30	20250204	192100	450763600	12880	12880	12880	12880	0
31	20250204	192000	450763600	12880	12880	12880	12880	0
32	20250204	191900	450763600	12880	12880	12880	12880	522
33	20250204	191800	450763600	12880	12880	12880	12880	0
34	20250204	191700	450763600	12880	12880	12880	12880	0
35	20250204	191600	450763600	12880	12880	12880	12880	0
36	20250204	191500	450763600	12880	12880	12880	12880	0
37	20250204	191400	450763600	12880	12880	12880	12880	0
38	20250204	191300	450763600	12880	12880	12880	12880	0
39	20250204	191200	450763600	12880	12880	12880	12880	0
40	20250204	191100	450763600	12880	12880	12880	12880	0
41	20250204	191000	450763600	12880	12880	12880	12880	0
42	20250204	190900	450763600	12880	12880	12880	12880	0
43	20250204	190800	450763600	12880	12880	12880	12880	0
44	20250204	190700	450763600	12880	12880	12880	12880	0
45	20250204	190600	450763600	12880	12880	12880	12880	0
46	20250204	190500	450763600	12880	12880	12880	12880	0
47	20250204	190400	450763600	12880	12880	12880	12880	0
48	20250204	190300	450763600	12880	12880	12880	12880	0
49	20250204	190200	450763600	12880	12880	12880	12880	0
50	20250204	190100	450763600	12880	12880	12880	12880	0
51	20250204	190000	450763600	12880	12880	12880	12880	0
52	20250204	185900	450763600	12880	12880	12880	12880	0
53	20250204	185800	450763600	12880	12880	12880	12880	0
54	20250204	185700	450763600	12880	12880	12880	12880	0
55	20250204	185600	450763600	12880	12880	12880	12880	0
56	20250204	185500	450763600	12880	12880	12880	12880	0
57	20250204	185400	450763600	12880	12880	12880	12880	0
58	20250204	185300	450763600	12880	12880	12880	12880	0
59	20250204	185200	450763600	12880	12880	12880	12880	0
60	20250204	185100	450763600	12880	12880	12880	12880	0
61	20250204	185000	450763600	12880	12880	12880	12880	0
62	20250204	184900	450763600	12880	12880	12880	12880	522
63	20250204	184800	450763600	12880	12880	12880	12880	0
64	20250204	184700	450763600	12880	12880	12880	12880	0
65	20250204	184600	450763600	12880	12880	12880	12880	0
66	20250204	184500	450763600	12880	12880	12880	12880	0
67	20250204	184400	450763600	12880	12880	12880	12880	0
68	20250204	184300	450763600	12880	12880	12880	12880	0
69	20250204	184200	450763600	12880	12880	12880	12880	0
70	20250204	184100	450763600	12880	12880	12880	12880	0
71	20250204	184000	450763600	12880	12880	12880	12880	0
72	20250204	183900	450763600	12880	12880	12880	12880	0
73	20250204	183800	450763600	12880	12880	12880	12880	0
74	20250204	183700	450763600	12880	12880	12880	12880	0
75	20250204	183600	450763600	12880	12880	12880	12880	0
76	20250204	183500	450763600	12880	12880	12880	12880	0
77	20250204	183400	450763600	12880	12880	12880	12880	0
78	20250204	183300	450763600	12880	12880	12880	12880	0
79	20250204	183200	450763600	12880	12880	12880	12880	0
80	20250204	183100	450763600	12880	12880	12880	12880	0
81	20250204	183000	450763600	12880	12880	12880	12880	0
82	20250204	182900	450763600	12880	12880	12880	12880	0
83	20250204	182800	450763600	12880	12880	12880	12880	0
84	20250204	182700	450763600	12880	12880	12880	12880	0
85	20250204	182600	450763600	12880	12880	12880	12880	0
86	20250204	182500	450763600	12880	12880	12880	12880	0
87	20250204	182400	450763600	12880	12880	12880	12880	0
88	20250204	182300	450763600	12880	12880	12880	12880	0
89	20250204	182200	450763600	12880	12880	12880	12880	0
90	20250204	182100	450763600	12880	12880	12880	12880	0
91	20250204	182000	450763600	12880	12880	12880	12880	0
92	20250204	181900	450763600	12880	12880	12880	12880	522
93	20250204	181800	450763600	12880	12880	12880	12880	0
94	20250204	181700	450763600	12880	12880	12880	12880	0
95	20250204	181600	450763600	12880	12880	12880	12880	0
96	20250204	181500	450763600	12880	12880	12880	12880	0
97	20250204	181400	450763600	12880	12880	12880	12880	0
98	20250204	181300	450763600	12880	12880	12880	12880	0
99	20250204	181200	450763600	12880	12880	12880	12880	0
100	20250204	181100	450763600	12880	12880	12880	12880	0
101	20250204	181000	450763600	12880	12880	12880	12880	0
102	20250204	180900	450763600	12880	12880	12880	12880	0
103	20250204	180800	450763600	12880	12880	12880	12880	0
104	20250204	180700	450763600	12880	12880	12880	12880	0
105	20250204	180600	450763600	12880	12880	12880	12880	0
106	20250204	180500	450763600	12880	12880	12880	12880	0
107	20250204	180400	450763600	12880	12880	12880	12880	0
108	20250204	180300	450763600	12880	12880	12880	12880	0
109	20250204	180200	450763600	12880	12880	12880	12880	0
110	20250204	180100	450763600	12880	12880	12880	12880	0
111	20250204	180000	450763600	12880	12880	12880	12880	0
112	20250204	175900	450763600	12880	12880	12880	12880	0
113	20250204	175800	450763600	12880	12880	12880	12880	0
114	20250204	175700	450763600	12880	12880	12880	12880	0
115	20250204	175600	450763600	12880	12880	12880	12880	0
116	20250204	175500	450763600	12880	12880	12880	12880	0
117	20250204	175400	450763600	12880	12880	12880	12880	0
118	20250204	175300	450763600	12880	12880	12880	12880	0
119	20250204	175200	450763600	12880	12880	12880	12880	0
120	20250204	175100	450763600	12880	12880	12880	12880	0
121	20250204	175000	450763600	12880	12880	12880	12880	0
122	20250204	174900	450763600	12880	12880	12880	12880	522
123	20250204	174800	450763600	12880	12880	12880	12880	0
124	20250204	174700	450763600	12880	12880	12880	12880	0
125	20250204	174600	450763600	12880	12880	12880	12880	0
126	20250204	174500	450763600	12880	12880	12880	12880	0
127	20250204	174400	450763600	12880	12880	12880	12880	0
128	20250204	174300	450763600	12880	12880	12880	12880	0
129	20250204	174200	450763600	12880	12880	12880	12880	0
130	20250204	174100	450763600	12880	12880	12880	12880	0
131	20250204	174000	450763600	12880	12880	12880	12880	0
132	20250204	173900	450763600	12880	12880	12880	12880	0
133	20250204	173800	450763600	12880	12880	12880	12880	0
134	20250204	173700	450763600	12880	12880	12880	12880	0
135	20250204	173600	450763600	12880	12880	12880	12880	0
136	20250204	173500	450763600	12880	12880	12880	12880	0
137	20250204	173400	450763600	12880	12880	12880	12880	0
138	20250204	173300	450763600	12880	12880	12880	12880	0
139	20250204	173200	450763600	12880	12880	12880	12880	0
140	20250204	173100	450763600	12880	12880	12880	12880	0
141	20250204	173000	450763600	12880	12880	12880	12880	0
142	20250204	172900	450763600	12880	12880	12880	12880	0
143	20250204	172800	450763600	12880	12880	12880	12880	0
144	20250204	172700	450763600	12880	12880	12880	12880	0
145	20250204	172600	450763600	12880	12880	12880	12880	0
146	20250204	172500	450763600	12880	12880	12880	12880	0
147	20250204	172400	450763600	12880	12880	12880	12880	0
148	20250204	172300	450763600	12880	12880	12880	12880	0
149	20250204	172200	450763600	12880	12880	12880	12880	0
150	20250204	172100	450763600	12880	12880	12880	12880	0
151	20250204	172000	450763600	12880	12880	12880	12880	0
152	20250204	171900	450763600	12880	12880	12880	12880	522
153	20250204	171800	450763600	12880	12880	12880	12880	0
154	20250204	171700	450763600	12880	12880	12880	12880	0
155	20250204	171600	450763600	12880	12880	12880	12880	0
156	20250204	171500	450763600	12880	12880	12880	12880	0
157	20250204	171400	450763600	12880	12880	12880	12880	0
158	20250204	171300	450763600	12880	12880	12880	12880	0
159	20250204	171200	450763600	12880	12880	12880	12880	0
160	20250204	171100	450763600	12880	12880	12880	12880	0
161	20250204	171000	450763600	12880	12880	12880	12880	0
162	20250204	170900	450763600	12880	12880	12880	12880	0
163	20250204	170800	450763600	12880	12880	12880	12880	0
164	20250204	170700	450763600	12880	12880	12880	12880	0
165	20250204	170600	450763600	12880	12880	12880	12880	0
166	20250204	170500	450763600	12880	12880	12880	12880	0
167	20250204	170400	450763600	12880	12880	12880	12880	0
168	20250204	170300	450763600	12880	12880	12880	12880	0
169	20250204	170200	450763600	12880	12880	12880	12880	0
170	20250204	170100	450763600	12880	12880	12880	12880	0
171	20250204	170000	450763600	12880	12880	12880	12880	0
172	20250204	165900	450763600	12880	12880	12880	12880	0
173	20250204	165800	450763600	12880	12880	12880	12880	0
174	20250204	165700	450763600	12880	12880	12880	12880	0
175	20250204	165600	450763600	12880	12880	12880	12880	0
176	20250204	165500	450763600	12880	12880	12880	12880	0
177	20250204	165400	450763600	12880	12880	12880	12880	0
178	20250204	165300	450763600	12880	12880	12880	12880	0
179	20250204	165200	450763600	12880	12880	12880	12880	0
180	20250204	165100	450763600	12880	12880	12880	12880	0
181	20250204	165000	450763600	12880	12880	12880	12880	0
182	20250204	164900	450763600	12880	12880	12880	12880	522
183	20250204	164800	450763600	12880	12880	12880	12880	0
184	20250204	164700	450763600	12880	12880	12880	12880	0
185	20250204	164600	450763600	12880	12880	12880	12880	0
186	20250204	164500	450763600	12880	12880	12880	12880	0
187	20250204	164400	450763600	12880	12880	12880	12880	0
188	20250204	164300	450763600	12880	12880	12880	12880	0
189	20250204	164200	450763600	12880	12880	12880	12880	0
190	20250204	164100	450763600	12880	12880	12880	12880	0
191	20250204	164000	450763600	12880	12880	12880	12880	0
192	20250204	163900	450763600	12880	12880	12880	12880	0
193	20250204	163800	450763600	12880	12880	12880	12880	0
194	20250204	163700	450763600	12880	12880	12880	12880	0
195	20250204	163600	450763600	12880	12880	12880	12880	0
196	20250204	163500	450763600	12880	12880	12880	12880	0
197	20250204	163400	450763600	12880	12880	12880	12880	0
198	20250204	163300	450763600	12880	12880	12880	12880	0
199	20250204	163200	450763600	12880	12880	12880	12880	0
200	20250204	163100	450763600	12880	12880	12880	12880	0
201	20250204	163000	450763600	12880	12880	12880	12880	0
202	20250204	162900	450763600	12880	12880	12880	12880	0
203	20250204	162800	450763600	12880	12880	12880	12880	0
204	20250204	162700	450763600	12880	12880	12880	12880	0
205	20250204	162600	450763600	12880	12880	12880	12880	0
206	20250204	162500	450763600	12880	12880	12880	12880	0
207	20250204	162400	450763600	12880	12880	12880	12880	0
208	20250204	162300	450763600	12880	12880	12880	12880	0
209	20250204	162200	450763600	12880	12880	12880	12880	0
210	20250204	162100	450763600	12880	12880	12880	12880	0
211	20250204	162000	450763600	12880	12880	12880	12880	0
212	20250204	161900	450763600	12880	12880	12880	12880	522
213	20250204	161800	450763600	12880	12880	12880	12880	0
214	20250204	161700	450763600	12880	12880	12880	12880	0
215	20250204	161600	450763600	12880	12880	12880	12880	0
216	20250204	161500	450763600	12880	12880	12880	12880	0
217	20250204	161400	450763600	12880	12880	12880	12880	0
218	20250204	161300	450763600	12880	12880	12880	12880	0
219	20250204	161200	450763600	12880	12880	12880	12880	0
220	20250204	161100	450763600	12880	12880	12880	12880	0
221	20250204	161000	450763600	12880	12880	12880	12880	0
222	20250204	160900	450763600	12880	12880	12880	12880	0
223	20250204	160800	450763600	12880	12880	12880	12880	0
224	20250204	160700	450763600	12880	12880	12880	12880	0
225	20250204	160600	450763600	12880	12880	12880	12880	0
226	20250204	160500	450763600	12880	12880	12880	12880	0
227	20250204	160400	450763600	12880	12880	12880	12880	0
228	20250204	160300	450763600	12880	12880	12880	12880	0
229	20250204	160200	450763600	12880	12880	12880	12880	0
230	20250204	160100	450763600	12880	12880	12880	12880	0
231	20250204	160000	450763600	12880	12880	12880	12880	0
232	20250204	155900	450763600	12880	12880	12880	12880	0
233	20250204	155800	450763600	12880	12880	12880	12880	0
234	20250204	155700	450763600	12880	12880	12880	12880	0
235	20250204	155600	450763600	12880	12880	12880	12880	0
236	20250204	155500	450763600	12880	12880	12880	12880	0
237	20250204	155400	450763600	12880	12880	12880	12880	0
238	20250204	155300	450763600	12880	12880	12880	12880	0
239	20250204	155200	450763600	12880	12880	12880	12880	0
240	20250204	155100	450763600	12880	12880	12880	12880	0
241	20250204	155000	450763600	12880	12880	12880	12880	0
242	20250204	154900	450763600	12880	12880	12880	12880	522
243	20250204	154800	450763600	12880	12880	12880	12880	0
244	20250204	154700	450763600	12880	12880	12880	12880	0
245	20250204	154600	450763600	12880	12880	12880	12880	0
246	20250204	154500	450763600	12880	12880	12880	12880	0
247	20250204	154400	450763600	12880	12880	12880	12880	0
248	20250204	154300	450763600	12880	12880	12880	12880	0
249	20250204	154200	450763600	12880	12880	12880	12880	0
250	20250204	154100	450763600	12880	12880	12880	12880	0
251	20250204	154000	450763600	12880	12880	12880	12880	0
252	20250204	153900	450763600	12880	12880	12880	12880	0
253	20250204	153800	450763600	12880	12880	12880	12880	0
254	20250204	153700	450763600	12880	12880	12880	12880	0
255	20250204	153600	450763600	12880	12880	12880	12880	0
256	20250204	153500	450763600	12880	12880	12880	12880	0
257	20250204	153400	450763600	12880	12880	12880	12880	0
258	20250204	153300	450763600	12880	12880	12880	12880	0
259	20250204	153200	450763600	12880	12880	12880	12880	0
260	20250204	153100	450763600	12880	12880	12880	12880	0
261	20250204	153000	450763600	12880	12880	12880	12880	522
262	20250204	152900	444040240	12930	12930	12930	12930	0
263	20250204	152800	444040240	12930	12930	12930	12930	0
264	20250204	152700	444040240	12930	12930	12930	12930	0
265	20250204	152600	444040240	12930	12930	12930	12930	0
266	20250204	152500	444040240	12930	12930	12930	12930	0
267	20250204	152400	444040240	12930	12930	12930	12930	0
268	20250204	152300	444040240	12930	12930	12930	12930	0
269	20250204	152200	444040240	12930	12930	12930	12930	0
270	20250204	152100	444040240	12930	12930	12930	12930	0
271	20250204	152000	444040240	12930	12930	12930	12930	0
272	20250204	151900	444040240	12930	12930	12930	12930	100
273	20250204	151800	442747240	12910	12910	12910	12910	0
274	20250204	151700	442747240	12910	12910	12910	12910	64
275	20250204	151600	441921000	12910	12940	12940	12910	86
276	20250204	151500	440808640	12920	12920	12920	12920	0
277	20250204	151400	440808640	12920	12920	12920	12920	0
278	20250204	151300	440808640	12920	12920	12920	12920	100
279	20250204	151200	439516640	12920	12920	12920	12920	132
280	20250204	151100	437811200	12960	12960	12960	12960	5
281	20250204	151000	437746400	12960	12960	12960	12960	82
282	20250204	150900	436683680	12960	12960	12960	12960	100
283	20250204	150800	435387680	12960	12930	12960	12930	148
284	20250204	150700	433472990	12930	12930	12930	12930	0
285	20250204	150600	433472990	12930	12930	12930	12930	0
286	20250204	150500	433472990	12930	12940	12940	12930	150
287	20250204	150400	431533470	12960	12960	12960	12960	0
288	20250204	150300	431533470	12960	12960	12960	12960	45
289	20250204	150200	430950270	12960	12960	12960	12960	0
290	20250204	150100	430950270	12960	12960	12960	12960	0
291	20250204	150000	430950270	12960	12960	12960	12960	38
292	20250204	145900	430457790	12950	12950	12950	12950	2
293	20250204	145800	430431890	12960	12960	12960	12960	0
294	20250204	145700	430431890	12960	12960	12960	12960	1
295	20250204	145600	430418930	12970	12970	12970	12970	10
296	20250204	145500	430289230	12970	12970	12970	12970	1
297	20250204	145400	430276260	12930	12930	12930	12930	0
298	20250204	145300	430276260	12930	12930	12930	12930	18
299	20250204	145200	430043520	12930	12930	12930	12930	0
300	20250204	145100	430043520	12930	12930	12930	12930	0
301	20250204	145000	430043520	12930	12930	12930	12930	0
302	20250204	144900	430043520	12930	12930	12930	12930	0
303	20250204	144800	430043520	12930	12930	12930	12930	0
304	20250204	144700	430043520	12930	12930	12930	12930	5
305	20250204	144600	429978870	12930	12930	12930	12930	5
306	20250204	144500	429914220	12930	12930	12930	12930	1
307	20250204	144400	429901290	12930	12930	12930	12930	0
308	20250204	144300	429901290	12930	12930	12930	12930	26
309	20250204	144200	429565110	12980	12950	12980	12950	49
310	20250204	144100	428929150	12980	12900	12980	12900	138
311	20250204	144000	427146270	12900	12900	12900	12890	387
312	20250204	143900	422153980	12900	12900	12900	12900	1
313	20250204	143800	422141080	12910	12910	12910	12910	0
314	20250204	143700	422141080	12910	12910	12910	12910	0
315	20250204	143600	422141080	12910	12920	12920	12910	200
316	20250204	143500	419558780	12910	12910	12970	12910	222
317	20250204	143400	416688560	12970	12970	12970	12970	0
318	20250204	143300	416688560	12970	12950	12970	12910	109
319	20250204	143200	415279470	12970	12970	12970	12970	12
320	20250204	143100	415123830	12970	12970	12970	12970	0
321	20250204	143000	415123830	12970	12970	12970	12970	12
322	20250204	142900	414968190	12970	12950	12970	12950	42
323	20250204	142800	414424130	12950	12950	12950	12950	0
324	20250204	142700	414424130	12950	12950	12950	12950	6
325	20250204	142600	414346430	12890	12890	12890	12890	2
326	20250204	142500	414320650	12890	12890	12890	12890	2
327	20250204	142400	414294870	12890	12930	12930	12890	158
328	20250204	142300	412254740	12900	12900	12900	12900	0
329	20250204	142200	412254740	12900	12900	12900	12900	100
330	20250204	142100	410964740	12890	12900	12900	12890	84
331	20250204	142000	409881560	12900	12900	12900	12900	141
332	20250204	141900	408062660	12940	12940	12940	12940	1
333	20250204	141800	408049720	12900	12900	12900	12900	0
334	20250204	141700	408049720	12900	12900	12900	12900	0
335	20250204	141600	408049720	12900	12900	12900	12900	0
336	20250204	141500	408049720	12900	12950	12950	12900	129
337	20250204	141400	406381330	12960	12960	12960	12960	25
338	20250204	141300	406057330	12960	12960	12960	12960	0
339	20250204	141200	406057330	12960	12960	12960	12960	1
340	20250204	141100	406044370	13000	13000	13000	13000	1
341	20250204	141000	406031370	12950	12950	12950	12950	14
342	20250204	140900	405850070	12950	12960	12960	12950	1525
343	20250204	140800	386101030	12960	12960	12960	12960	0
344	20250204	140700	386101030	12960	12970	12970	12960	45
345	20250204	140600	385517540	12970	13020	13020	12970	1687
346	20250204	140500	363582980	13020	13030	13030	13020	219
347	20250204	140400	360729650	13050	13050	13050	13050	20
348	20250204	140300	360468650	13050	13050	13050	13050	10
349	20250204	140200	360338150	13050	13050	13050	13050	0
350	20250204	140100	360338150	13050	13050	13050	13050	0
351	20250204	140000	360338150	13050	13050	13050	13050	0
352	20250204	135900	360338150	13050	13050	13050	13050	0
353	20250204	135800	360338150	13050	13050	13050	13050	0
354	20250204	135700	360338150	13050	13050	13050	13050	0
355	20250204	135600	360338150	13050	13050	13050	13050	0
356	20250204	135500	360338150	13050	13050	13050	13050	58
357	20250204	135400	359581250	13050	13030	13050	13030	121
358	20250204	135300	358002820	13050	13050	13050	13050	0
359	20250204	135200	358002820	13050	13020	13050	13020	2
360	20250204	135100	357976750	13020	13020	13020	13020	20
361	20250204	135000	357716350	13020	13020	13020	13020	0
362	20250204	134900	357716350	13020	13020	13020	13020	0
363	20250204	134800	357716350	13020	13020	13020	13020	0
364	20250204	134700	357716350	13020	13020	13020	13020	0
365	20250204	134600	357716350	13020	13020	13020	13020	0
366	20250204	134500	357716350	13020	13020	13020	13020	0
367	20250204	134400	357716350	13020	13020	13020	13020	0
368	20250204	134300	357716350	13020	13020	13020	13020	0
369	20250204	134200	357716350	13020	13020	13020	13020	90
370	20250204	134100	356544550	13050	13050	13050	13050	0
371	20250204	134000	356544550	13050	13050	13050	13050	0
372	20250204	133900	356544550	13050	13050	13050	13050	36
373	20250204	133800	356074750	13050	13050	13050	13050	0
374	20250204	133700	356074750	13050	13020	13050	13020	32
375	20250204	133600	355657180	13060	13060	13060	13060	0
376	20250204	133500	355657180	13060	13060	13060	13060	0
377	20250204	133400	355657180	13060	13060	13060	13060	0
378	20250204	133300	355657180	13060	13060	13060	13060	70
379	20250204	133200	354742980	13020	13030	13030	13020	139
380	20250204	133100	352932190	13030	13030	13030	13030	6
381	20250204	133000	352854010	13030	13030	13030	13030	0
382	20250204	132900	352854010	13030	13030	13030	13030	0
383	20250204	132800	352854010	13030	13030	13030	13030	0
384	20250204	132700	352854010	13030	13030	13030	13030	0
385	20250204	132600	352854010	13030	13030	13030	13030	93
386	20250204	132500	351642220	13040	13040	13040	13040	145
387	20250204	132400	349751420	13040	13040	13040	13040	0
388	20250204	132300	349751420	13040	13040	13040	13040	0
389	20250204	132200	349751420	13040	13040	13040	13040	0
390	20250204	132100	349751420	13040	13040	13040	13040	0
391	20250204	132000	349751420	13040	13040	13040	13040	2
392	20250204	131900	349725340	13040	13040	13040	13040	46
393	20250204	131800	349125500	13040	13050	13050	13040	271
394	20250204	131700	345590030	13060	13060	13060	13060	0
395	20250204	131600	345590030	13060	13060	13060	13060	0
396	20250204	131500	345590030	13060	13060	13060	13060	62
397	20250204	131400	344780310	13060	13060	13060	13060	168
398	20250204	131300	342586230	13080	13080	13080	13080	0
399	20250204	131200	342586230	13080	13080	13080	13080	0
400	20250204	131100	342586230	13080	13080	13080	13080	0
401	20250204	131000	342586230	13080	13080	13080	13080	0
402	20250204	130900	342586230	13080	13080	13080	13080	0
403	20250204	130800	342586230	13080	13080	13080	13080	0
404	20250204	130700	342586230	13080	13080	13080	13080	0
405	20250204	130600	342586230	13080	13080	13080	13080	0
406	20250204	130500	342586230	13080	13080	13080	13080	0
407	20250204	130400	342586230	13080	13080	13080	13080	0
408	20250204	130300	342586230	13080	13080	13080	13080	0
409	20250204	130200	342586230	13080	13080	13080	13080	0
410	20250204	130100	342586230	13080	13080	13080	13080	1
411	20250204	130000	342573150	13050	13050	13050	13050	0
412	20250204	125900	342573150	13050	13050	13050	13050	11
413	20250204	125800	342429600	13040	13040	13040	13040	2
414	20250204	125700	342403520	13050	13050	13050	13050	9
415	20250204	125600	342286070	13060	13060	13060	13060	0
416	20250204	125500	342286070	13060	13060	13060	13060	2
417	20250204	125400	342259950	13070	13070	13070	13070	0
418	20250204	125300	342259950	13070	13070	13070	13070	0
419	20250204	125200	342259950	13070	13070	13070	13070	100
420	20250204	125100	340952950	13070	13070	13070	13070	0
421	20250204	125000	340952950	13070	13070	13070	13070	0
422	20250204	124900	340952950	13070	13070	13070	13070	3
423	20250204	124800	340913740	13070	13070	13070	13070	19
424	20250204	124700	340665410	13070	13070	13070	13070	0
425	20250204	124600	340665410	13070	13070	13070	13070	0
426	20250204	124500	340665410	13070	13080	13080	13070	17
427	20250204	124400	340443170	13070	13070	13070	13070	0
428	20250204	124300	340443170	13070	13070	13070	13070	200
429	20250204	124200	337829170	13100	13100	13100	13100	4
430	20250204	124100	337776770	13100	13100	13100	13100	1
431	20250204	124000	337763670	13090	13090	13090	13090	0
432	20250204	123900	337763670	13090	13090	13090	13090	0
433	20250204	123800	337763670	13090	13090	13090	13090	2
434	20250204	123700	337737490	13070	13070	13070	13070	0
435	20250204	123600	337737490	13070	13070	13070	13070	1
436	20250204	123500	337724420	13110	13110	13110	13110	0
437	20250204	123400	337724420	13110	13100	13110	13100	239
438	20250204	123300	334592320	13110	13110	13110	13110	0
439	20250204	123200	334592320	13110	13110	13110	13110	27
440	20250204	123100	334238350	13110	13110	13110	13110	20
441	20250204	123000	333976150	13110	13110	13110	13110	0
442	20250204	122900	333976150	13110	13110	13110	13110	0
443	20250204	122800	333976150	13110	13110	13110	13110	0
444	20250204	122700	333976150	13110	13110	13110	13110	0
445	20250204	122600	333976150	13110	13090	13110	13090	693
446	20250204	122500	324899540	13080	13080	13080	13080	131
447	20250204	122400	323186060	13080	13080	13080	13080	70
448	20250204	122300	322270460	13020	13020	13020	13020	0
449	20250204	122200	322270460	13020	13020	13020	13020	0
450	20250204	122100	322270460	13020	13020	13020	13020	0
451	20250204	122000	322270460	13020	13060	13060	13020	15
452	20250204	121900	322074830	13060	13060	13060	13060	7
453	20250204	121800	321983410	13060	13060	13060	13060	0
454	20250204	121700	321983410	13060	13050	13060	13050	34
455	20250204	121600	321539680	13050	13050	13050	13050	0
456	20250204	121500	321539680	13050	13050	13050	13050	0
457	20250204	121400	321539680	13050	13050	13050	13050	0
458	20250204	121300	321539680	13050	13050	13050	13050	0
459	20250204	121200	321539680	13050	13050	13050	13050	45
460	20250204	121100	320952430	13030	13050	13050	13030	73
461	20250204	121000	319999970	13050	13050	13050	13050	100
462	20250204	120900	318694970	13040	13040	13040	13040	0
463	20250204	120800	318694970	13040	13040	13040	13040	1
464	20250204	120700	318681930	13060	13060	13060	13060	0
465	20250204	120600	318681930	13060	13060	13060	13060	0
466	20250204	120500	318681930	13060	13060	13060	13060	90
467	20250204	120400	317506530	13060	13060	13060	13060	0
468	20250204	120300	317506530	13060	13060	13060	13060	0
469	20250204	120200	317506530	13060	13060	13060	13060	0
470	20250204	120100	317506530	13060	13040	13060	13040	2
471	20250204	120000	317480430	13050	13050	13050	13050	0
472	20250204	115900	317480430	13050	13050	13050	13050	0
473	20250204	115800	317480430	13050	13050	13050	13050	0
474	20250204	115700	317480430	13050	13050	13050	13050	0
475	20250204	115600	317480430	13050	13050	13050	13050	1
476	20250204	115500	317467380	13060	13060	13060	13060	324
477	20250204	115400	313235940	13060	13060	13060	13060	1
478	20250204	115300	313222880	13060	13060	13060	13060	0
479	20250204	115200	313222880	13060	13060	13060	13060	0
480	20250204	115100	313222880	13060	13060	13060	13060	0
481	20250204	115000	313222880	13060	13060	13060	13060	0
482	20250204	114900	313222880	13060	13060	13060	13060	0
483	20250204	114800	313222880	13060	13060	13060	13060	382
484	20250204	114700	308233960	13060	13060	13060	13060	0
485	20250204	114600	308233960	13060	13060	13060	13060	1
486	20250204	114500	308220900	13040	13040	13040	13040	10
487	20250204	114400	308090500	13040	13040	13040	13040	100
488	20250204	114300	306786500	13040	13040	13040	13040	1
489	20250204	114200	306773460	13090	13090	13090	13090	0
490	20250204	114100	306773460	13090	13090	13090	13090	0
491	20250204	114000	306773460	13090	13090	13090	13090	0
492	20250204	113900	306773460	13090	13090	13090	13090	0
493	20250204	113800	306773460	13090	13090	13090	13090	0
494	20250204	113700	306773460	13090	13090	13090	13090	0
495	20250204	113600	306773460	13090	13090	13090	13090	0
496	20250204	113500	306773460	13090	13090	13090	13090	0
497	20250204	113400	306773460	13090	13090	13090	13090	1
498	20250204	113300	306760370	13050	13050	13050	13050	500
499	20250204	113200	300235370	13090	13050	13090	13050	743
500	20250204	113100	290535060	13050	13050	13050	13050	2
501	20250204	113000	290508960	13070	13070	13070	13070	0
502	20250204	112900	290508960	13070	13070	13070	13070	0
503	20250204	112800	290508960	13070	13070	13070	13070	70
504	20250204	112700	289594060	13070	13070	13070	13070	0
505	20250204	112600	289594060	13070	13070	13070	13070	40
506	20250204	112500	289071260	13070	13070	13070	13070	0
507	20250204	112400	289071260	13070	13070	13070	13070	292
508	20250204	112300	285254820	13090	13090	13090	13090	4
509	20250204	112200	285202460	13090	13090	13090	13090	110
510	20250204	112100	283762560	13100	13100	13100	13100	0
511	20250204	112000	283762560	13100	13100	13100	13100	0
512	20250204	111900	283762560	13100	13100	13100	13100	0
513	20250204	111800	283762560	13100	13090	13100	13090	86
514	20250204	111700	282636020	13100	13100	13100	13100	116
515	20250204	111600	281116420	13090	13090	13090	13090	200
516	20250204	111500	278498420	13090	13080	13090	13080	349
517	20250204	111400	273930590	13080	13080	13080	13080	80
518	20250204	111300	272884190	13070	13070	13070	13070	0
519	20250204	111200	272884190	13070	13090	13090	13070	101
520	20250204	111100	271564100	13100	13100	13100	13100	0
521	20250204	111000	271564100	13100	13100	13100	13100	1
522	20250204	110900	271551000	13100	13090	13100	13090	428
523	20250204	110800	265946370	13090	13070	13090	13070	656
524	20250204	110700	257368410	13070	13070	13070	13070	230
525	20250204	110600	254362310	13070	13070	13070	13070	5
526	20250204	110500	254296960	13070	13070	13070	13070	47
527	20250204	110400	253682670	13070	13050	13070	13050	187
528	20250204	110300	251239480	13060	13040	13060	13030	632
529	20250204	110200	242995250	13030	13030	13030	13030	104
530	20250204	110100	241640130	13020	13020	13020	13020	310
531	20250204	110000	237603930	13010	13010	13010	13010	15
532	20250204	105900	237408780	13010	13010	13010	13010	80
533	20250204	105800	236367980	13010	13010	13010	13010	80
534	20250204	105700	235327180	13010	13010	13010	13010	170
535	20250204	105600	233115480	13000	13000	13000	13000	50
536	20250204	105500	232465480	13000	13000	13000	13000	0
537	20250204	105400	232465480	13000	13000	13000	13000	0
538	20250204	105300	232465480	13000	13000	13000	13000	50
539	20250204	105200	231815480	13010	13010	13010	13010	0
540	20250204	105100	231815480	13010	13010	13010	13010	0
541	20250204	105000	231815480	13010	13010	13010	13010	0
542	20250204	104900	231815480	13010	12990	13010	12990	200
543	20250204	104800	229217230	12990	12990	12990	12990	135
544	20250204	104700	227463580	12990	12990	12990	12990	0
545	20250204	104600	227463580	12990	12990	12990	12990	0
546	20250204	104500	227463580	12990	12990	12990	12990	0
547	20250204	104400	227463580	12990	12990	12990	12990	1
548	20250204	104300	227450590	13000	12970	13000	12960	4
549	20250204	104200	227398700	12970	12970	12970	12970	3
550	20250204	104100	227359790	13000	13000	13000	13000	40
551	20250204	104000	226839790	13000	13000	13000	13000	0
552	20250204	103900	226839790	13000	13000	13000	13000	0
553	20250204	103800	226839790	13000	13000	13000	13000	108
554	20250204	103700	225435790	13000	13000	13000	13000	0
555	20250204	103600	225435790	13000	13000	13000	13000	0
556	20250204	103500	225435790	13000	13000	13000	13000	0
557	20250204	103400	225435790	13000	13000	13000	13000	35
558	20250204	103300	224980790	13000	13000	13000	13000	0
559	20250204	103200	224980790	13000	13000	13000	13000	0
560	20250204	103100	224980790	13000	13000	13000	13000	7
561	20250204	103000	224889790	12970	13000	13000	12970	71
562	20250204	102900	223968290	12990	12990	12990	12990	0
563	20250204	102800	223968290	12990	12990	12990	12990	119
564	20250204	102700	222422480	12990	12960	12990	12950	395
565	20250204	102600	217299720	12960	12990	12990	12960	211
566	20250204	102500	214559890	12990	13000	13000	12990	50
567	20250204	102400	213909950	13000	13000	13000	13000	70
568	20250204	102300	212999950	13000	13000	13000	13000	0
569	20250204	102200	212999950	13000	13000	13000	13000	0
570	20250204	102100	212999950	13000	13000	13000	13000	0
571	20250204	102000	212999950	13000	13000	13000	13000	50
572	20250204	101900	212349950	13000	13000	13000	13000	0
573	20250204	101800	212349950	13000	13000	13000	13000	0
574	20250204	101700	212349950	13000	13000	13000	13000	137
575	20250204	101600	210568950	13000	13010	13010	13000	43
576	20250204	101500	210009940	13040	13010	13040	13010	74
577	20250204	101400	209047170	13010	13010	13010	13010	50
578	20250204	101300	208396670	13020	13020	13020	13020	0
579	20250204	101200	208396670	13020	13030	13030	13020	144
580	20250204	101100	206521780	13020	13020	13020	13020	0
581	20250204	101000	206521780	13020	13040	13060	13020	121
582	20250204	100900	204945100	13040	13040	13040	13040	20
583	20250204	100800	204684300	13040	13040	13040	13040	0
584	20250204	100700	204684300	13040	13060	13060	13040	182
585	20250204	100600	202310960	13040	13040	13040	13040	0
586	20250204	100500	202310960	13040	13040	13040	13040	0
587	20250204	100400	202310960	13040	13040	13040	13040	9
588	20250204	100300	202193600	13040	13040	13040	13040	0
589	20250204	100200	202193600	13040	13060	13060	13030	493
590	20250204	100100	195762260	13070	13070	13070	13070	1
591	20250204	100000	195749190	13070	13070	13070	13070	0
592	20250204	095900	195749190	13070	13070	13070	13070	164
593	20250204	095800	193605710	13070	13040	13070	13040	503
594	20250204	095700	187037250	13030	13030	13030	13030	278
595	20250204	095600	183414910	13030	13040	13040	13000	666
596	20250204	095500	174751530	13040	13030	13040	13030	101
597	20250204	095400	173434500	13040	13040	13040	13040	39
598	20250204	095300	172925940	13050	13050	13050	13050	10
599	20250204	095200	172795440	13040	13040	13040	13040	49
600	20250204	095100	172156480	13040	13020	13040	13020	94
601	20250204	095000	170930970	13000	13000	13000	13000	64
602	20250204	094900	170098970	13000	12980	13000	12980	11
603	20250204	094800	169956070	13000	13000	13000	13000	143
604	20250204	094700	168097070	13000	13020	13020	13000	56
605	20250204	094600	167368070	13020	13020	13020	13020	5
606	20250204	094500	167302970	13050	13040	13050	13040	50
607	20250204	094400	166650630	13040	13030	13040	13030	18
608	20250204	094300	166416080	13030	13030	13030	13030	2
609	20250204	094200	166390020	13020	13020	13020	13020	17
610	20250204	094100	166168680	13020	13010	13020	13010	104
611	20250204	094000	164814830	12990	12990	13000	12990	388
612	20250204	093900	159772320	12940	12940	12940	12940	53
613	20250204	093800	159086500	12990	12990	12990	12990	3
614	20250204	093700	159047530	12990	12960	12990	12960	947
615	20250204	093600	146755530	12920	12950	12960	12920	1046
616	20250204	093500	133208310	12950	12950	12950	12950	191
617	20250204	093400	130734860	12950	12950	12960	12950	885
618	20250204	093300	119274010	12950	12890	12950	12890	1561
619	20250204	093200	99091390	12900	12900	12900	12880	55
620	20250204	093100	98381970	12880	12880	12880	12880	0
621	20250204	093000	98381970	12880	12880	12880	12880	54
622	20250204	092900	97686450	12870	12910	12910	12870	550
623	20250204	092800	90601950	12910	12910	12910	12910	10
624	20250204	092700	90472850	12910	12910	12910	12910	30
625	20250204	092600	90085550	12920	12920	12920	12920	31
626	20250204	092500	89685030	12930	12930	12930	12930	0
627	20250204	092400	89685030	12930	12930	12930	12930	0
628	20250204	092300	89685030	12930	12930	12930	12930	60
629	20250204	092200	88909230	12930	12850	12930	12850	611
630	20250204	092100	81038750	12860	12860	12860	12860	104
631	20250204	092000	79701310	12830	12860	12860	12820	16
632	20250204	091900	79496010	12870	12870	12870	12870	0
633	20250204	091800	79496010	12870	12870	12870	12870	2
634	20250204	091700	79470270	12840	12840	12840	12830	160
635	20250204	091600	77417160	12820	12810	12820	12810	420
636	20250204	091500	72036910	12810	12810	12810	12810	33
637	20250204	091400	71614180	12780	12810	12810	12780	12
638	20250204	091300	71460510	12810	12810	12810	12800	123
639	20250204	091200	69885380	12810	12840	12840	12810	13
640	20250204	091100	69718710	12840	12840	12840	12840	3
641	20250204	091000	69680190	12880	12840	12880	12840	72
642	20250204	090900	68753910	12850	12850	12850	12850	9
643	20250204	090800	68638260	12850	12850	12850	12850	0
644	20250204	090700	68638260	12850	12850	12850	12850	0
645	20250204	090600	68638260	12850	12840	12850	12840	107
646	20250204	090500	67263360	12840	12850	12850	12830	597
647	20250204	090400	59601610	12930	12920	12930	12920	186
648	20250204	090300	57196730	12930	12930	12930	12930	1
649	20250204	090200	57183800	12940	12850	12940	12850	545
650	20250204	090100	50139600	12870	12870	12870	12870	20
651	20250204	090000	49882200	12950	12830	12950	12830	3884