KissMeData/069080/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194500	530987580	13740	13740	13740	13740	1382
3	20250204	194400	530987580	13740	13740	13740	13740	0
4	20250204	194300	530987580	13740	13740	13740	13740	0
5	20250204	194200	530987580	13740	13740	13740	13740	0
6	20250204	194100	530987580	13740	13740	13740	13740	0
7	20250204	194000	530987580	13740	13740	13740	13740	0
8	20250204	193900	530987580	13740	13740	13740	13740	0
9	20250204	193800	530987580	13740	13740	13740	13740	0
10	20250204	193700	530987580	13740	13740	13740	13740	0
11	20250204	193600	530987580	13740	13740	13740	13740	0
12	20250204	193500	530987580	13740	13740	13740	13740	0
13	20250204	193400	530987580	13740	13740	13740	13740	0
14	20250204	193300	530987580	13740	13740	13740	13740	0
15	20250204	193200	530987580	13740	13740	13740	13740	0
16	20250204	193100	530987580	13740	13740	13740	13740	0
17	20250204	193000	530987580	13740	13740	13740	13740	0
18	20250204	192900	530987580	13740	13740	13740	13740	0
19	20250204	192800	530987580	13740	13740	13740	13740	0
20	20250204	192700	530987580	13740	13740	13740	13740	0
21	20250204	192600	530987580	13740	13740	13740	13740	0
22	20250204	192500	530987580	13740	13740	13740	13740	0
23	20250204	192400	530987580	13740	13740	13740	13740	0
24	20250204	192300	530987580	13740	13740	13740	13740	0
25	20250204	192200	530987580	13740	13740	13740	13740	0
26	20250204	192100	530987580	13740	13740	13740	13740	0
27	20250204	192000	530987580	13740	13740	13740	13740	0
28	20250204	191900	530987580	13740	13740	13740	13740	0
29	20250204	191800	530987580	13740	13740	13740	13740	0
30	20250204	191700	530987580	13740	13740	13740	13740	0
31	20250204	191600	530987580	13740	13740	13740	13740	0
32	20250204	191500	530987580	13740	13740	13740	13740	1382
33	20250204	191400	530987580	13740	13740	13740	13740	0
34	20250204	191300	530987580	13740	13740	13740	13740	0
35	20250204	191200	530987580	13740	13740	13740	13740	0
36	20250204	191100	530987580	13740	13740	13740	13740	0
37	20250204	191000	530987580	13740	13740	13740	13740	0
38	20250204	190900	530987580	13740	13740	13740	13740	0
39	20250204	190800	530987580	13740	13740	13740	13740	0
40	20250204	190700	530987580	13740	13740	13740	13740	0
41	20250204	190600	530987580	13740	13740	13740	13740	0
42	20250204	190500	530987580	13740	13740	13740	13740	0
43	20250204	190400	530987580	13740	13740	13740	13740	0
44	20250204	190300	530987580	13740	13740	13740	13740	0
45	20250204	190200	530987580	13740	13740	13740	13740	0
46	20250204	190100	530987580	13740	13740	13740	13740	0
47	20250204	190000	530987580	13740	13740	13740	13740	0
48	20250204	185900	530987580	13740	13740	13740	13740	0
49	20250204	185800	530987580	13740	13740	13740	13740	0
50	20250204	185700	530987580	13740	13740	13740	13740	0
51	20250204	185600	530987580	13740	13740	13740	13740	0
52	20250204	185500	530987580	13740	13740	13740	13740	0
53	20250204	185400	530987580	13740	13740	13740	13740	0
54	20250204	185300	530987580	13740	13740	13740	13740	0
55	20250204	185200	530987580	13740	13740	13740	13740	0
56	20250204	185100	530987580	13740	13740	13740	13740	0
57	20250204	185000	530987580	13740	13740	13740	13740	0
58	20250204	184900	530987580	13740	13740	13740	13740	0
59	20250204	184800	530987580	13740	13740	13740	13740	0
60	20250204	184700	530987580	13740	13740	13740	13740	0
61	20250204	184600	530987580	13740	13740	13740	13740	0
62	20250204	184500	530987580	13740	13740	13740	13740	1382
63	20250204	184400	530987580	13740	13740	13740	13740	0
64	20250204	184300	530987580	13740	13740	13740	13740	0
65	20250204	184200	530987580	13740	13740	13740	13740	0
66	20250204	184100	530987580	13740	13740	13740	13740	0
67	20250204	184000	530987580	13740	13740	13740	13740	0
68	20250204	183900	530987580	13740	13740	13740	13740	0
69	20250204	183800	530987580	13740	13740	13740	13740	0
70	20250204	183700	530987580	13740	13740	13740	13740	0
71	20250204	183600	530987580	13740	13740	13740	13740	0
72	20250204	183500	530987580	13740	13740	13740	13740	0
73	20250204	183400	530987580	13740	13740	13740	13740	0
74	20250204	183300	530987580	13740	13740	13740	13740	0
75	20250204	183200	530987580	13740	13740	13740	13740	0
76	20250204	183100	530987580	13740	13740	13740	13740	0
77	20250204	183000	530987580	13740	13740	13740	13740	0
78	20250204	182900	530987580	13740	13740	13740	13740	0
79	20250204	182800	530987580	13740	13740	13740	13740	0
80	20250204	182700	530987580	13740	13740	13740	13740	0
81	20250204	182600	530987580	13740	13740	13740	13740	0
82	20250204	182500	530987580	13740	13740	13740	13740	0
83	20250204	182400	530987580	13740	13740	13740	13740	0
84	20250204	182300	530987580	13740	13740	13740	13740	0
85	20250204	182200	530987580	13740	13740	13740	13740	0
86	20250204	182100	530987580	13740	13740	13740	13740	0
87	20250204	182000	530987580	13740	13740	13740	13740	0
88	20250204	181900	530987580	13740	13740	13740	13740	0
89	20250204	181800	530987580	13740	13740	13740	13740	0
90	20250204	181700	530987580	13740	13740	13740	13740	0
91	20250204	181600	530987580	13740	13740	13740	13740	0
92	20250204	181500	530987580	13740	13740	13740	13740	1382
93	20250204	181400	530987580	13740	13740	13740	13740	0
94	20250204	181300	530987580	13740	13740	13740	13740	0
95	20250204	181200	530987580	13740	13740	13740	13740	0
96	20250204	181100	530987580	13740	13740	13740	13740	0
97	20250204	181000	530987580	13740	13740	13740	13740	0
98	20250204	180900	530987580	13740	13740	13740	13740	0
99	20250204	180800	530987580	13740	13740	13740	13740	0
100	20250204	180700	530987580	13740	13740	13740	13740	0
101	20250204	180600	530987580	13740	13740	13740	13740	0
102	20250204	180500	530987580	13740	13740	13740	13740	0
103	20250204	180400	530987580	13740	13740	13740	13740	0
104	20250204	180300	530987580	13740	13740	13740	13740	0
105	20250204	180200	530987580	13740	13740	13740	13740	0
106	20250204	180100	530987580	13740	13740	13740	13740	0
107	20250204	180000	530987580	13740	13740	13740	13740	0
108	20250204	175900	530987580	13740	13740	13740	13740	0
109	20250204	175800	530987580	13740	13740	13740	13740	0
110	20250204	175700	530987580	13740	13740	13740	13740	0
111	20250204	175600	530987580	13740	13740	13740	13740	0
112	20250204	175500	530987580	13740	13740	13740	13740	0
113	20250204	175400	530987580	13740	13740	13740	13740	0
114	20250204	175300	530987580	13740	13740	13740	13740	0
115	20250204	175200	530987580	13740	13740	13740	13740	0
116	20250204	175100	530987580	13740	13740	13740	13740	0
117	20250204	175000	530987580	13740	13740	13740	13740	0
118	20250204	174900	530987580	13740	13740	13740	13740	0
119	20250204	174800	530987580	13740	13740	13740	13740	0
120	20250204	174700	530987580	13740	13740	13740	13740	0
121	20250204	174600	530987580	13740	13740	13740	13740	0
122	20250204	174500	530987580	13740	13740	13740	13740	1382
123	20250204	174400	530987580	13740	13740	13740	13740	0
124	20250204	174300	530987580	13740	13740	13740	13740	0
125	20250204	174200	530987580	13740	13740	13740	13740	0
126	20250204	174100	530987580	13740	13740	13740	13740	0
127	20250204	174000	530987580	13740	13740	13740	13740	0
128	20250204	173900	530987580	13740	13740	13740	13740	0
129	20250204	173800	530987580	13740	13740	13740	13740	0
130	20250204	173700	530987580	13740	13740	13740	13740	0
131	20250204	173600	530987580	13740	13740	13740	13740	0
132	20250204	173500	530987580	13740	13740	13740	13740	0
133	20250204	173400	530987580	13740	13740	13740	13740	0
134	20250204	173300	530987580	13740	13740	13740	13740	0
135	20250204	173200	530987580	13740	13740	13740	13740	0
136	20250204	173100	530987580	13740	13740	13740	13740	0
137	20250204	173000	530987580	13740	13740	13740	13740	0
138	20250204	172900	530987580	13740	13740	13740	13740	0
139	20250204	172800	530987580	13740	13740	13740	13740	0
140	20250204	172700	530987580	13740	13740	13740	13740	0
141	20250204	172600	530987580	13740	13740	13740	13740	0
142	20250204	172500	530987580	13740	13740	13740	13740	0
143	20250204	172400	530987580	13740	13740	13740	13740	0
144	20250204	172300	530987580	13740	13740	13740	13740	0
145	20250204	172200	530987580	13740	13740	13740	13740	0
146	20250204	172100	530987580	13740	13740	13740	13740	0
147	20250204	172000	530987580	13740	13740	13740	13740	0
148	20250204	171900	530987580	13740	13740	13740	13740	0
149	20250204	171800	530987580	13740	13740	13740	13740	0
150	20250204	171700	530987580	13740	13740	13740	13740	0
151	20250204	171600	530987580	13740	13740	13740	13740	0
152	20250204	171500	530987580	13740	13740	13740	13740	1382
153	20250204	171400	530987580	13740	13740	13740	13740	0
154	20250204	171300	530987580	13740	13740	13740	13740	0
155	20250204	171200	530987580	13740	13740	13740	13740	0
156	20250204	171100	530987580	13740	13740	13740	13740	0
157	20250204	171000	530987580	13740	13740	13740	13740	0
158	20250204	170900	530987580	13740	13740	13740	13740	0
159	20250204	170800	530987580	13740	13740	13740	13740	0
160	20250204	170700	530987580	13740	13740	13740	13740	0
161	20250204	170600	530987580	13740	13740	13740	13740	0
162	20250204	170500	530987580	13740	13740	13740	13740	0
163	20250204	170400	530987580	13740	13740	13740	13740	0
164	20250204	170300	530987580	13740	13740	13740	13740	0
165	20250204	170200	530987580	13740	13740	13740	13740	0
166	20250204	170100	530987580	13740	13740	13740	13740	0
167	20250204	170000	530987580	13740	13740	13740	13740	0
168	20250204	165900	530987580	13740	13740	13740	13740	0
169	20250204	165800	530987580	13740	13740	13740	13740	0
170	20250204	165700	530987580	13740	13740	13740	13740	0
171	20250204	165600	530987580	13740	13740	13740	13740	0
172	20250204	165500	530987580	13740	13740	13740	13740	0
173	20250204	165400	530987580	13740	13740	13740	13740	0
174	20250204	165300	530987580	13740	13740	13740	13740	0
175	20250204	165200	530987580	13740	13740	13740	13740	0
176	20250204	165100	530987580	13740	13740	13740	13740	0
177	20250204	165000	530987580	13740	13740	13740	13740	0
178	20250204	164900	530987580	13740	13740	13740	13740	0
179	20250204	164800	530987580	13740	13740	13740	13740	0
180	20250204	164700	530987580	13740	13740	13740	13740	0
181	20250204	164600	530987580	13740	13740	13740	13740	0
182	20250204	164500	530987580	13740	13740	13740	13740	1382
183	20250204	164400	530987580	13740	13740	13740	13740	0
184	20250204	164300	530987580	13740	13740	13740	13740	0
185	20250204	164200	530987580	13740	13740	13740	13740	0
186	20250204	164100	530987580	13740	13740	13740	13740	0
187	20250204	164000	530987580	13740	13740	13740	13740	0
188	20250204	163900	530987580	13740	13740	13740	13740	0
189	20250204	163800	530987580	13740	13740	13740	13740	0
190	20250204	163700	530987580	13740	13740	13740	13740	0
191	20250204	163600	530987580	13740	13740	13740	13740	0
192	20250204	163500	530987580	13740	13740	13740	13740	0
193	20250204	163400	530987580	13740	13740	13740	13740	0
194	20250204	163300	530987580	13740	13740	13740	13740	0
195	20250204	163200	530987580	13740	13740	13740	13740	0
196	20250204	163100	530987580	13740	13740	13740	13740	0
197	20250204	163000	530987580	13740	13740	13740	13740	0
198	20250204	162900	530987580	13740	13740	13740	13740	0
199	20250204	162800	530987580	13740	13740	13740	13740	0
200	20250204	162700	530987580	13740	13740	13740	13740	0
201	20250204	162600	530987580	13740	13740	13740	13740	0
202	20250204	162500	530987580	13740	13740	13740	13740	0
203	20250204	162400	530987580	13740	13740	13740	13740	0
204	20250204	162300	530987580	13740	13740	13740	13740	0
205	20250204	162200	530987580	13740	13740	13740	13740	0
206	20250204	162100	530987580	13740	13740	13740	13740	0
207	20250204	162000	530987580	13740	13740	13740	13740	0
208	20250204	161900	530987580	13740	13740	13740	13740	0
209	20250204	161800	530987580	13740	13740	13740	13740	0
210	20250204	161700	530987580	13740	13740	13740	13740	0
211	20250204	161600	530987580	13740	13740	13740	13740	0
212	20250204	161500	530987580	13740	13740	13740	13740	1382
213	20250204	161400	530987580	13740	13740	13740	13740	0
214	20250204	161300	530987580	13740	13740	13740	13740	0
215	20250204	161200	530987580	13740	13740	13740	13740	0
216	20250204	161100	530987580	13740	13740	13740	13740	0
217	20250204	161000	530987580	13740	13740	13740	13740	0
218	20250204	160900	530987580	13740	13740	13740	13740	0
219	20250204	160800	530987580	13740	13740	13740	13740	0
220	20250204	160700	530987580	13740	13740	13740	13740	0
221	20250204	160600	530987580	13740	13740	13740	13740	0
222	20250204	160500	530987580	13740	13740	13740	13740	0
223	20250204	160400	530987580	13740	13740	13740	13740	0
224	20250204	160300	530987580	13740	13740	13740	13740	0
225	20250204	160200	530987580	13740	13740	13740	13740	0
226	20250204	160100	530987580	13740	13740	13740	13740	0
227	20250204	160000	530987580	13740	13740	13740	13740	0
228	20250204	155900	530987580	13740	13740	13740	13740	0
229	20250204	155800	530987580	13740	13740	13740	13740	0
230	20250204	155700	530987580	13740	13740	13740	13740	0
231	20250204	155600	530987580	13740	13740	13740	13740	0
232	20250204	155500	530987580	13740	13740	13740	13740	0
233	20250204	155400	530987580	13740	13740	13740	13740	0
234	20250204	155300	530987580	13740	13740	13740	13740	0
235	20250204	155200	530987580	13740	13740	13740	13740	0
236	20250204	155100	530987580	13740	13740	13740	13740	0
237	20250204	155000	530987580	13740	13740	13740	13740	0
238	20250204	154900	530987580	13740	13740	13740	13740	0
239	20250204	154800	530987580	13740	13740	13740	13740	0
240	20250204	154700	530987580	13740	13740	13740	13740	0
241	20250204	154600	530987580	13740	13740	13740	13740	0
242	20250204	154500	530987580	13740	13740	13740	13740	1382
243	20250204	154400	530987580	13740	13740	13740	13740	0
244	20250204	154300	530987580	13740	13740	13740	13740	0
245	20250204	154200	530987580	13740	13740	13740	13740	0
246	20250204	154100	530987580	13740	13740	13740	13740	0
247	20250204	154000	530987580	13740	13740	13740	13740	0
248	20250204	153900	530987580	13740	13740	13740	13740	0
249	20250204	153800	530987580	13740	13740	13740	13740	0
250	20250204	153700	530987580	13740	13740	13740	13740	0
251	20250204	153600	530987580	13740	13740	13740	13740	0
252	20250204	153500	530987580	13740	13740	13740	13740	0
253	20250204	153400	530987580	13740	13740	13740	13740	0
254	20250204	153300	530987580	13740	13740	13740	13740	0
255	20250204	153200	530987580	13740	13740	13740	13740	0
256	20250204	153100	530987580	13740	13740	13740	13740	0
257	20250204	153000	530987580	13740	13740	13740	13740	1382
258	20250204	152900	511998900	13750	13750	13750	13750	0
259	20250204	152800	511998900	13750	13750	13750	13750	0
260	20250204	152700	511998900	13750	13750	13750	13750	0
261	20250204	152600	511998900	13750	13750	13750	13750	0
262	20250204	152500	511998900	13750	13750	13750	13750	0
263	20250204	152400	511998900	13750	13750	13750	13750	0
264	20250204	152300	511998900	13750	13750	13750	13750	0
265	20250204	152200	511998900	13750	13750	13750	13750	0
266	20250204	152100	511998900	13750	13750	13750	13750	0
267	20250204	152000	511998900	13750	13750	13750	13750	0
268	20250204	151900	511998900	13750	13730	13760	13730	191
269	20250204	151800	509374170	13730	13730	13730	13730	1
270	20250204	151700	509360440	13740	13730	13740	13730	97
271	20250204	151600	508027710	13740	13730	13760	13730	74
272	20250204	151500	507011350	13760	13770	13770	13740	133
273	20250204	151400	505182390	13740	13750	13750	13740	283
274	20250204	151300	501292920	13760	13760	13760	13760	1
275	20250204	151200	501279160	13750	13740	13770	13740	100
276	20250204	151100	499904270	13730	13740	13740	13720	775
277	20250204	151000	489267070	13740	13730	13740	13730	562
278	20250204	150900	481548250	13730	13740	13740	13730	389
279	20250204	150800	476205390	13730	13740	13740	13730	1270
280	20250204	150700	458760590	13750	13750	13750	13750	96
281	20250204	150600	457440590	13770	13770	13770	13770	0
282	20250204	150500	457440590	13770	13770	13770	13770	37
283	20250204	150400	456931100	13760	13760	13760	13760	102
284	20250204	150300	455527580	13770	13780	13780	13760	287
285	20250204	150200	451574670	13790	13790	13790	13790	0
286	20250204	150100	451574670	13790	13790	13790	13790	0
287	20250204	150000	451574670	13790	13790	13790	13780	105
288	20250204	145900	450126730	13780	13780	13780	13780	0
289	20250204	145800	450126730	13780	13790	13790	13780	5
290	20250204	145700	450057790	13790	13790	13790	13790	15
291	20250204	145600	449850940	13780	13780	13780	13780	0
292	20250204	145500	449850940	13780	13790	13790	13780	102
293	20250204	145400	448444860	13790	13800	13800	13790	10
294	20250204	145300	448306930	13830	13830	13830	13830	0
295	20250204	145200	448306930	13830	13790	13830	13790	710
296	20250204	145100	438509140	13790	13780	13790	13780	69
297	20250204	145000	437557710	13780	13780	13780	13780	45
298	20250204	144900	436937610	13780	13780	13780	13780	0
299	20250204	144800	436937610	13780	13780	13780	13780	0
300	20250204	144700	436937610	13780	13780	13780	13780	1
301	20250204	144600	436923830	13790	13790	13790	13790	0
302	20250204	144500	436923830	13790	13790	13790	13790	0
303	20250204	144400	436923830	13790	13790	13790	13790	187
304	20250204	144300	434345100	13790	13800	13800	13790	5
305	20250204	144200	434276110	13800	13790	13800	13790	203
306	20250204	144100	431476280	13790	13790	13790	13790	0
307	20250204	144000	431476280	13790	13780	13790	13780	27
308	20250204	143900	431104170	13790	13790	13790	13790	4
309	20250204	143800	431049010	13780	13780	13780	13780	101
310	20250204	143700	429657230	13780	13780	13780	13780	4
311	20250204	143600	429602110	13780	13780	13780	13780	28
312	20250204	143500	429216270	13780	13770	13790	13770	86
313	20250204	143400	428031190	13790	13790	13790	13790	102
314	20250204	143300	426624610	13790	13790	13800	13790	151
315	20250204	143200	424542280	13790	13790	13790	13790	1
316	20250204	143100	424528490	13790	13790	13790	13790	113
317	20250204	143000	422970220	13790	13780	13800	13780	228
318	20250204	142900	419826310	13780	13780	13780	13780	35
319	20250204	142800	419344010	13770	13760	13780	13760	9
320	20250204	142700	419220100	13770	13770	13770	13770	391
321	20250204	142600	413836030	13760	13740	13760	13730	296
322	20250204	142500	409768670	13740	13740	13740	13740	0
323	20250204	142400	409768670	13740	13740	13740	13740	50
324	20250204	142300	409081670	13740	13740	13740	13740	4
325	20250204	142200	409026710	13740	13750	13750	13740	10
326	20250204	142100	408889290	13750	13750	13750	13750	41
327	20250204	142000	408325540	13750	13720	13750	13720	841
328	20250204	141900	396778330	13720	13720	13720	13720	12
329	20250204	141800	396613690	13730	13730	13730	13730	0
330	20250204	141700	396613690	13730	13730	13730	13730	8
331	20250204	141600	396503850	13730	13740	13740	13730	651
332	20250204	141500	387560150	13740	13750	13750	13740	371
333	20250204	141400	382459220	13750	13750	13750	13750	0
334	20250204	141300	382459220	13750	13750	13750	13750	14
335	20250204	141200	382266720	13760	13760	13760	13760	1
336	20250204	141100	382252960	13770	13770	13770	13770	0
337	20250204	141000	382252960	13770	13760	13770	13760	23
338	20250204	140900	381936400	13770	13770	13770	13770	4
339	20250204	140800	381881320	13760	13760	13760	13760	48
340	20250204	140700	381220840	13760	13770	13770	13760	56
341	20250204	140600	380450240	13770	13770	13780	13770	11
342	20250204	140500	380298680	13770	13800	13800	13760	229
343	20250204	140400	377142330	13810	13810	13810	13810	0
344	20250204	140300	377142330	13810	13790	13810	13790	57
345	20250204	140200	376356050	13800	13800	13800	13800	1
346	20250204	140100	376342250	13800	13800	13800	13780	117
347	20250204	140000	374728500	13800	13800	13800	13800	2
348	20250204	135900	374700900	13800	13800	13800	13800	83
349	20250204	135800	373555500	13810	13810	13810	13810	8
350	20250204	135700	373445020	13810	13810	13810	13810	9
351	20250204	135600	373320730	13800	13800	13800	13800	29
352	20250204	135500	372920530	13800	13790	13800	13790	15
353	20250204	135400	372713540	13800	13780	13800	13780	60
354	20250204	135300	371886420	13780	13780	13780	13780	1
355	20250204	135200	371872640	13770	13770	13770	13770	57
356	20250204	135100	371087750	13780	13780	13780	13780	0
357	20250204	135000	371087750	13780	13780	13780	13780	0
358	20250204	134900	371087750	13780	13790	13790	13780	21
359	20250204	134800	370798180	13790	13770	13790	13770	31
360	20250204	134700	370371220	13770	13780	13780	13770	6
361	20250204	134600	370288590	13780	13780	13780	13780	0
362	20250204	134500	370288590	13780	13780	13780	13780	26
363	20250204	134400	369930310	13780	13780	13780	13780	0
364	20250204	134300	369930310	13780	13780	13780	13780	29
365	20250204	134200	369530690	13790	13790	13790	13790	4
366	20250204	134100	369475530	13790	13770	13790	13770	34
367	20250204	134000	369007260	13780	13770	13780	13770	6
368	20250204	133900	368924600	13770	13770	13770	13770	0
369	20250204	133800	368924600	13770	13760	13770	13760	37
370	20250204	133700	368415440	13750	13750	13750	13750	12
371	20250204	133600	368250440	13750	13750	13750	13750	29
372	20250204	133500	367851690	13760	13760	13760	13760	0
373	20250204	133400	367851690	13760	13760	13760	13760	35
374	20250204	133300	367370090	13770	13770	13770	13770	0
375	20250204	133200	367370090	13770	13750	13770	13750	21
376	20250204	133100	367081320	13760	13770	13770	13740	371
377	20250204	133000	361976360	13770	13780	13780	13770	6
378	20250204	132900	361893700	13770	13780	13780	13770	86
379	20250204	132800	360709240	13780	13780	13780	13780	0
380	20250204	132700	360709240	13780	13780	13780	13780	29
381	20250204	132600	360309620	13790	13790	13790	13790	0
382	20250204	132500	360309620	13790	13780	13790	13780	116
383	20250204	132400	358710050	13780	13770	13780	13770	23
384	20250204	132300	358393160	13770	13780	13780	13770	17
385	20250204	132200	358159030	13790	13790	13790	13790	0
386	20250204	132100	358159030	13790	13770	13790	13770	117
387	20250204	132000	356547770	13770	13780	13780	13770	6
388	20250204	131900	356465110	13790	13790	13790	13790	1375
389	20250204	131800	337503860	13800	13790	13800	13790	37
390	20250204	131700	336993620	13810	13810	13810	13810	0
391	20250204	131600	336993620	13810	13810	13810	13810	0
392	20250204	131500	336993620	13810	13810	13810	13810	0
393	20250204	131400	336993620	13810	13810	13810	13810	0
394	20250204	131300	336993620	13810	13810	13810	13810	14
395	20250204	131200	336800280	13820	13820	13820	13820	9
396	20250204	131100	336675900	13820	13840	13840	13810	18
397	20250204	131000	336427070	13840	13840	13840	13830	8
398	20250204	130900	336316360	13840	13840	13840	13840	71
399	20250204	130800	335333720	13840	13840	13840	13840	1
400	20250204	130700	335319880	13840	13840	13840	13840	29
401	20250204	130600	334918520	13840	13840	13840	13840	167
402	20250204	130500	332607240	13840	13840	13840	13840	0
403	20250204	130400	332607240	13840	13840	13840	13830	63
404	20250204	130300	331735610	13840	13840	13840	13840	0
405	20250204	130200	331735610	13840	13830	13840	13830	33
406	20250204	130100	331279180	13840	13840	13840	13840	4
407	20250204	130000	331223820	13840	13840	13840	13830	43
408	20250204	125900	330629010	13830	13830	13840	13830	81
409	20250204	125800	329508740	13830	13790	13830	13790	930
410	20250204	125700	316660770	13800	13800	13800	13800	4
411	20250204	125600	316605570	13800	13800	13800	13800	26
412	20250204	125500	316246770	13800	13790	13800	13790	56
413	20250204	125400	315474270	13790	13790	13790	13790	4
414	20250204	125300	315419110	13790	13790	13790	13790	24
415	20250204	125200	315088150	13820	13800	13820	13800	92
416	20250204	125100	313817340	13800	13790	13800	13790	33
417	20250204	125000	313362230	13800	13800	13800	13800	4
418	20250204	124900	313307030	13800	13800	13800	13800	8
419	20250204	124800	313196630	13790	13800	13800	13790	30
420	20250204	124700	312782920	13790	13790	13790	13790	12
421	20250204	124600	312617440	13790	13790	13790	13790	54
422	20250204	124500	311872780	13790	13790	13790	13790	0
423	20250204	124400	311872780	13790	13790	13790	13790	28
424	20250204	124300	311486660	13800	13800	13800	13800	30
425	20250204	124200	311072660	13790	13790	13790	13790	29
426	20250204	124100	310672750	13790	13800	13800	13790	156
427	20250204	124000	308519960	13800	13800	13800	13800	64
428	20250204	123900	307636760	13790	13800	13800	13790	33
429	20250204	123800	307181650	13800	13810	13810	13800	34
430	20250204	123700	306712440	13800	13800	13810	13800	204
431	20250204	123600	303897200	13800	13800	13800	13800	0
432	20250204	123500	303897200	13800	13800	13800	13790	37
433	20250204	123400	303386890	13800	13800	13800	13800	8
434	20250204	123300	303276490	13790	13780	13800	13780	93
435	20250204	123200	301994490	13790	13780	13800	13780	6
436	20250204	123100	301911750	13760	13760	13770	13750	197
437	20250204	123000	299202160	13780	13770	13800	13770	76
438	20250204	122900	298154270	13770	13770	13770	13770	8
439	20250204	122800	298044110	13770	13770	13770	13770	4
440	20250204	122700	297989030	13770	13770	13770	13770	41
441	20250204	122600	297424460	13770	13780	13780	13760	3
442	20250204	122500	297383150	13790	13800	13800	13790	88
443	20250204	122400	296169610	13790	13790	13790	13760	39
444	20250204	122300	295632810	13790	13780	13800	13780	127
445	20250204	122200	293881510	13750	13750	13750	13750	33
446	20250204	122100	293427760	13760	13760	13760	13760	1
447	20250204	122000	293414000	13780	13780	13780	13780	0
448	20250204	121900	293414000	13780	13780	13780	13760	30
449	20250204	121800	293001140	13800	13790	13800	13780	188
450	20250204	121700	290408940	13790	13760	13790	13760	211
451	20250204	121600	287502240	13760	13760	13760	13760	5
452	20250204	121500	287433440	13760	13750	13760	13750	79
453	20250204	121400	286346690	13750	13750	13750	13750	1
454	20250204	121300	286332940	13750	13750	13750	13750	110
455	20250204	121200	284820440	13740	13730	13750	13730	157
456	20250204	121100	282664500	13720	13720	13720	13720	0
457	20250204	121000	282664500	13720	13720	13720	13720	31
458	20250204	120900	282239180	13720	13720	13720	13720	0
459	20250204	120800	282239180	13720	13720	13720	13720	29
460	20250204	120700	281841300	13720	13720	13720	13720	0
461	20250204	120600	281841300	13720	13720	13720	13720	29
462	20250204	120500	281443420	13730	13730	13730	13730	2
463	20250204	120400	281415960	13720	13720	13720	13720	0
464	20250204	120300	281415960	13720	13720	13720	13720	43
465	20250204	120200	280826000	13730	13730	13730	13730	11
466	20250204	120100	280674970	13720	13720	13720	13720	29
467	20250204	120000	280277090	13720	13720	13720	13720	2
468	20250204	115900	280249650	13720	13720	13720	13720	30
469	20250204	115800	279838050	13730	13730	13730	13730	1
470	20250204	115700	279824320	13720	13720	13720	13720	0
471	20250204	115600	279824320	13720	13730	13730	13720	30
472	20250204	115500	279412710	13720	13720	13720	13720	1
473	20250204	115400	279398990	13730	13720	13730	13720	69
474	20250204	115300	278451900	13720	13720	13720	13720	1
475	20250204	115200	278438180	13720	13720	13720	13720	29
476	20250204	115100	278040300	13730	13730	13730	13730	11
477	20250204	115000	277889270	13720	13720	13720	13720	31
478	20250204	114900	277463950	13720	13720	13720	13720	15
479	20250204	114800	277258150	13720	13730	13730	13720	122
480	20250204	114700	275583100	13730	13730	13730	13730	29
481	20250204	114600	275184930	13740	13740	13740	13740	8
482	20250204	114500	275075010	13740	13740	13740	13740	13
483	20250204	114400	274896390	13740	13740	13740	13740	0
484	20250204	114300	274896390	13740	13740	13740	13740	30
485	20250204	114200	274484190	13770	13740	13770	13740	42
486	20250204	114100	273906200	13750	13750	13750	13750	31
487	20250204	114000	273479950	13760	13740	13760	13740	48
488	20250204	113900	272819590	13740	13730	13740	13730	30
489	20250204	113800	272407590	13740	13750	13760	13740	30
490	20250204	113700	271995310	13750	13730	13750	13730	32
491	20250204	113600	271555630	13740	13730	13760	13730	104
492	20250204	113500	270126480	13730	13740	13740	13730	53
493	20250204	113400	269398760	13760	13760	13760	13760	11
494	20250204	113300	269247400	13760	13760	13760	13760	1
495	20250204	113200	269233640	13780	13780	13780	13750	34
496	20250204	113100	268766030	13780	13770	13780	13750	84
497	20250204	113000	267608560	13770	13760	13780	13760	61
498	20250204	112900	266769010	13770	13740	13780	13740	52
499	20250204	112800	266053500	13740	13740	13740	13740	0
500	20250204	112700	266053500	13740	13760	13760	13740	33
501	20250204	112600	265599730	13760	13760	13760	13760	3
502	20250204	112500	265558450	13750	13760	13760	13750	71
503	20250204	112400	264581780	13760	13750	13760	13750	3
504	20250204	112300	264540520	13750	13750	13750	13750	29
505	20250204	112200	264141770	13750	13750	13750	13750	11
506	20250204	112100	263990520	13750	13750	13750	13750	16
507	20250204	112000	263770520	13750	13750	13750	13750	29
508	20250204	111900	263371770	13760	13760	13760	13760	0
509	20250204	111800	263371770	13760	13760	13760	13760	6
510	20250204	111700	263289210	13750	13760	13760	13750	6
511	20250204	111600	263206660	13760	13770	13770	13760	66
512	20250204	111500	262298080	13760	13760	13760	13760	20
513	20250204	111400	262022880	13760	13760	13760	13760	9
514	20250204	111300	261899040	13780	13770	13800	13770	93
515	20250204	111200	260617450	13760	13760	13760	13760	6
516	20250204	111100	260534890	13760	13760	13760	13760	29
517	20250204	111000	260135850	13760	13760	13760	13760	0
518	20250204	110900	260135850	13760	13780	13780	13760	39
519	20250204	110800	259599170	13790	13790	13790	13790	1
520	20250204	110700	259585380	13790	13790	13800	13780	57
521	20250204	110600	258799510	13790	13790	13790	13790	0
522	20250204	110500	258799510	13790	13780	13790	13780	59
523	20250204	110400	257986180	13790	13790	13790	13790	0
524	20250204	110300	257986180	13790	13780	13800	13780	73
525	20250204	110200	256979600	13780	13770	13780	13770	300
526	20250204	110100	252848310	13770	13760	13770	13760	25
527	20250204	110000	252504070	13760	13760	13760	13760	227
528	20250204	105900	249380550	13750	13750	13750	13750	72
529	20250204	105800	248390550	13750	13760	13760	13750	39
530	20250204	105700	247854260	13740	13740	13740	13740	1
531	20250204	105600	247840520	13740	13760	13760	13740	104
532	20250204	105500	246411480	13740	13750	13750	13740	58
533	20250204	105400	245614270	13750	13750	13750	13750	1
534	20250204	105300	245600520	13750	13750	13750	13750	17
535	20250204	105200	245366770	13740	13740	13740	13740	30
536	20250204	105100	244954570	13740	13730	13740	13730	34
537	20250204	105000	244487710	13740	13730	13740	13730	10
538	20250204	104900	244350330	13740	13750	13750	13740	16
539	20250204	104800	244130340	13750	13750	13750	13750	1
540	20250204	104700	244116590	13750	13740	13750	13740	52
541	20250204	104600	243401680	13740	13730	13740	13730	21
542	20250204	104500	243113150	13750	13750	13750	13750	4
543	20250204	104400	243058150	13750	13750	13750	13750	338
544	20250204	104300	238410650	13750	13750	13750	13750	8
545	20250204	104200	238300650	13750	13760	13760	13750	23
546	20250204	104100	237984360	13760	13760	13770	13760	14
547	20250204	104000	237791680	13760	13730	13760	13730	423
548	20250204	103900	231978090	13740	13740	13740	13740	2
549	20250204	103800	231950610	13740	13740	13740	13740	8
550	20250204	103700	231840690	13730	13730	13730	13730	29
551	20250204	103600	231442520	13740	13740	13740	13740	0
552	20250204	103500	231442520	13740	13740	13740	13730	109
553	20250204	103400	229944870	13740	13740	13740	13740	4
554	20250204	103300	229889910	13720	13730	13730	13720	583
555	20250204	103200	221885820	13730	13730	13730	13730	0
556	20250204	103100	221885820	13730	13730	13730	13730	1
557	20250204	103000	221872090	13730	13730	13730	13730	154
558	20250204	102900	219757670	13730	13730	13730	13730	3
559	20250204	102800	219716480	13730	13730	13730	13730	0
560	20250204	102700	219716480	13730	13750	13750	13730	9
561	20250204	102600	219592830	13730	13730	13730	13730	5
562	20250204	102500	219524180	13750	13750	13750	13730	9
563	20250204	102400	219400450	13740	13740	13740	13740	20
564	20250204	102300	219125650	13760	13750	13770	13750	92
565	20250204	102200	217859790	13760	13750	13770	13750	8
566	20250204	102100	217749680	13750	13740	13770	13720	909
567	20250204	102000	205259670	13750	13780	13780	13750	3695
568	20250204	101900	154395080	13780	13810	13820	13780	171
569	20250204	101800	152035150	13800	13800	13800	13800	100
570	20250204	101700	150655150	13800	13800	13800	13800	328
571	20250204	101600	146128750	13800	13800	13800	13790	113
572	20250204	101500	144570360	13780	13800	13800	13780	49
573	20250204	101400	143895060	13780	13780	13780	13780	19
574	20250204	101300	143633240	13790	13790	13790	13790	24
575	20250204	101200	143302280	13800	13800	13800	13800	0
576	20250204	101100	143302280	13800	13800	13800	13800	0
577	20250204	101000	143302280	13800	13800	13800	13800	0
578	20250204	100900	143302280	13800	13800	13800	13800	0
579	20250204	100800	143302280	13800	13800	13800	13800	0
580	20250204	100700	143302280	13800	13800	13800	13800	5
581	20250204	100600	143233280	13810	13810	13810	13810	0
582	20250204	100500	143233280	13810	13800	13810	13800	21
583	20250204	100400	142943420	13790	13790	13790	13790	5
584	20250204	100300	142874470	13800	13800	13800	13800	3
585	20250204	100200	142833070	13790	13790	13790	13790	0
586	20250204	100100	142833070	13790	13790	13790	13790	7
587	20250204	100000	142736540	13810	13810	13810	13810	0
588	20250204	095900	142736540	13810	13810	13810	13810	0
589	20250204	095800	142736540	13810	13810	13810	13810	0
590	20250204	095700	142736540	13810	13810	13810	13810	7
591	20250204	095600	142639870	13810	13810	13810	13810	0
592	20250204	095500	142639870	13810	13820	13830	13810	204
593	20250204	095400	139819580	13820	13800	13820	13800	32
594	20250204	095300	139377870	13800	13800	13800	13800	0
595	20250204	095200	139377870	13800	13800	13800	13800	0
596	20250204	095100	139377870	13800	13800	13800	13800	10
597	20250204	095000	139239870	13800	13800	13800	13800	74
598	20250204	094900	138218670	13780	13780	13780	13780	0
599	20250204	094800	138218670	13780	13780	13780	13780	0
600	20250204	094700	138218670	13780	13780	13780	13780	40
601	20250204	094600	137667470	13800	13800	13800	13800	11
602	20250204	094500	137515670	13820	13810	13820	13810	7
603	20250204	094400	137418990	13810	13800	13810	13800	3
604	20250204	094300	137377570	13790	13800	13810	13790	15
605	20250204	094200	137170540	13800	13800	13800	13800	1
606	20250204	094100	137156740	13810	13810	13810	13810	1
607	20250204	094000	137142930	13790	13780	13790	13780	237
608	20250204	093900	133874710	13780	13780	13780	13780	1
609	20250204	093800	133860930	13780	13780	13780	13780	6
610	20250204	093700	133778250	13780	13770	13780	13770	25
611	20250204	093600	133433760	13770	13770	13770	13770	0
612	20250204	093500	133433760	13770	13770	13770	13770	30
613	20250204	093400	133020660	13770	13740	13780	13740	418
614	20250204	093300	127271180	13740	13730	13740	13730	65
615	20250204	093200	126378500	13740	13740	13740	13740	0
616	20250204	093100	126378500	13740	13740	13750	13730	741
617	20250204	093000	116200870	13730	13730	13730	13730	0
618	20250204	092900	116200870	13730	13740	13740	13730	168
619	20250204	092800	113893660	13740	13740	13740	13740	143
620	20250204	092700	111928840	13740	13740	13740	13740	42
621	20250204	092600	111351760	13740	13740	13740	13740	1
622	20250204	092500	111338020	13750	13750	13750	13740	81
623	20250204	092400	110224330	13760	13790	13790	13760	761
624	20250204	092300	99739450	13800	13800	13800	13800	0
625	20250204	092200	99739450	13800	13800	13800	13800	100
626	20250204	092100	98359450	13790	13790	13790	13790	0
627	20250204	092000	98359450	13790	13780	13790	13780	215
628	20250204	091900	95394750	13780	13780	13780	13780	3
629	20250204	091800	95353410	13790	13790	13790	13790	0
630	20250204	091700	95353410	13790	13790	13790	13790	0
631	20250204	091600	95353410	13790	13780	13790	13780	65
632	20250204	091500	94457210	13790	13790	13790	13770	8
633	20250204	091400	94347000	13770	13830	13830	13770	1425
634	20250204	091300	74675030	13850	13850	13850	13850	0
635	20250204	091200	74675030	13850	13830	13880	13830	1140
636	20250204	091100	58882890	13810	13860	13860	13810	62
637	20250204	091000	58025820	13860	13860	13860	13810	324
638	20250204	090900	53547950	13810	13800	13810	13800	70
639	20250204	090800	52581710	13720	13810	13810	13710	112
640	20250204	090700	51040980	13810	13840	13840	13810	447
641	20250204	090600	44856600	13860	13870	13870	13830	152
642	20250204	090500	42748940	13930	13850	13930	13820	97
643	20250204	090400	41404050	13980	13980	13980	13980	4
644	20250204	090300	41348130	13920	14020	14020	13920	658
645	20250204	090200	32149150	14030	14040	14040	13930	13
646	20250204	090100	31967000	14050	14060	14060	14000	13
647	20250204	090000	31784360	14080	13810	14080	13810	2292