KissMeData/170790/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202500	113021190	7960	7960	7960	7960	1207
3	20250204	202400	113021190	7960	7960	7960	7960	0
4	20250204	202300	113021190	7960	7960	7960	7960	0
5	20250204	202200	113021190	7960	7960	7960	7960	0
6	20250204	202100	113021190	7960	7960	7960	7960	0
7	20250204	202000	113021190	7960	7960	7960	7960	0
8	20250204	201900	113021190	7960	7960	7960	7960	0
9	20250204	201800	113021190	7960	7960	7960	7960	0
10	20250204	201700	113021190	7960	7960	7960	7960	0
11	20250204	201600	113021190	7960	7960	7960	7960	0
12	20250204	201500	113021190	7960	7960	7960	7960	0
13	20250204	201400	113021190	7960	7960	7960	7960	0
14	20250204	201300	113021190	7960	7960	7960	7960	0
15	20250204	201200	113021190	7960	7960	7960	7960	0
16	20250204	201100	113021190	7960	7960	7960	7960	0
17	20250204	201000	113021190	7960	7960	7960	7960	0
18	20250204	200900	113021190	7960	7960	7960	7960	0
19	20250204	200800	113021190	7960	7960	7960	7960	0
20	20250204	200700	113021190	7960	7960	7960	7960	0
21	20250204	200600	113021190	7960	7960	7960	7960	0
22	20250204	200500	113021190	7960	7960	7960	7960	0
23	20250204	200400	113021190	7960	7960	7960	7960	0
24	20250204	200300	113021190	7960	7960	7960	7960	0
25	20250204	200200	113021190	7960	7960	7960	7960	0
26	20250204	200100	113021190	7960	7960	7960	7960	0
27	20250204	200000	113021190	7960	7960	7960	7960	0
28	20250204	195900	113021190	7960	7960	7960	7960	0
29	20250204	195800	113021190	7960	7960	7960	7960	0
30	20250204	195700	113021190	7960	7960	7960	7960	0
31	20250204	195600	113021190	7960	7960	7960	7960	0
32	20250204	195500	113021190	7960	7960	7960	7960	1207
33	20250204	195400	113021190	7960	7960	7960	7960	0
34	20250204	195300	113021190	7960	7960	7960	7960	0
35	20250204	195200	113021190	7960	7960	7960	7960	0
36	20250204	195100	113021190	7960	7960	7960	7960	0
37	20250204	195000	113021190	7960	7960	7960	7960	0
38	20250204	194900	113021190	7960	7960	7960	7960	0
39	20250204	194800	113021190	7960	7960	7960	7960	0
40	20250204	194700	113021190	7960	7960	7960	7960	0
41	20250204	194600	113021190	7960	7960	7960	7960	0
42	20250204	194500	113021190	7960	7960	7960	7960	0
43	20250204	194400	113021190	7960	7960	7960	7960	0
44	20250204	194300	113021190	7960	7960	7960	7960	0
45	20250204	194200	113021190	7960	7960	7960	7960	0
46	20250204	194100	113021190	7960	7960	7960	7960	0
47	20250204	194000	113021190	7960	7960	7960	7960	0
48	20250204	193900	113021190	7960	7960	7960	7960	0
49	20250204	193800	113021190	7960	7960	7960	7960	0
50	20250204	193700	113021190	7960	7960	7960	7960	0
51	20250204	193600	113021190	7960	7960	7960	7960	0
52	20250204	193500	113021190	7960	7960	7960	7960	0
53	20250204	193400	113021190	7960	7960	7960	7960	0
54	20250204	193300	113021190	7960	7960	7960	7960	0
55	20250204	193200	113021190	7960	7960	7960	7960	0
56	20250204	193100	113021190	7960	7960	7960	7960	0
57	20250204	193000	113021190	7960	7960	7960	7960	0
58	20250204	192900	113021190	7960	7960	7960	7960	0
59	20250204	192800	113021190	7960	7960	7960	7960	0
60	20250204	192700	113021190	7960	7960	7960	7960	0
61	20250204	192600	113021190	7960	7960	7960	7960	0
62	20250204	192500	113021190	7960	7960	7960	7960	1207
63	20250204	192400	113021190	7960	7960	7960	7960	0
64	20250204	192300	113021190	7960	7960	7960	7960	0
65	20250204	192200	113021190	7960	7960	7960	7960	0
66	20250204	192100	113021190	7960	7960	7960	7960	0
67	20250204	192000	113021190	7960	7960	7960	7960	0
68	20250204	191900	113021190	7960	7960	7960	7960	0
69	20250204	191800	113021190	7960	7960	7960	7960	0
70	20250204	191700	113021190	7960	7960	7960	7960	0
71	20250204	191600	113021190	7960	7960	7960	7960	0
72	20250204	191500	113021190	7960	7960	7960	7960	0
73	20250204	191400	113021190	7960	7960	7960	7960	0
74	20250204	191300	113021190	7960	7960	7960	7960	0
75	20250204	191200	113021190	7960	7960	7960	7960	0
76	20250204	191100	113021190	7960	7960	7960	7960	0
77	20250204	191000	113021190	7960	7960	7960	7960	0
78	20250204	190900	113021190	7960	7960	7960	7960	0
79	20250204	190800	113021190	7960	7960	7960	7960	0
80	20250204	190700	113021190	7960	7960	7960	7960	0
81	20250204	190600	113021190	7960	7960	7960	7960	0
82	20250204	190500	113021190	7960	7960	7960	7960	0
83	20250204	190400	113021190	7960	7960	7960	7960	0
84	20250204	190300	113021190	7960	7960	7960	7960	0
85	20250204	190200	113021190	7960	7960	7960	7960	0
86	20250204	190100	113021190	7960	7960	7960	7960	0
87	20250204	190000	113021190	7960	7960	7960	7960	0
88	20250204	185900	113021190	7960	7960	7960	7960	0
89	20250204	185800	113021190	7960	7960	7960	7960	0
90	20250204	185700	113021190	7960	7960	7960	7960	0
91	20250204	185600	113021190	7960	7960	7960	7960	0
92	20250204	185500	113021190	7960	7960	7960	7960	1207
93	20250204	185400	113021190	7960	7960	7960	7960	0
94	20250204	185300	113021190	7960	7960	7960	7960	0
95	20250204	185200	113021190	7960	7960	7960	7960	0
96	20250204	185100	113021190	7960	7960	7960	7960	0
97	20250204	185000	113021190	7960	7960	7960	7960	0
98	20250204	184900	113021190	7960	7960	7960	7960	0
99	20250204	184800	113021190	7960	7960	7960	7960	0
100	20250204	184700	113021190	7960	7960	7960	7960	0
101	20250204	184600	113021190	7960	7960	7960	7960	0
102	20250204	184500	113021190	7960	7960	7960	7960	0
103	20250204	184400	113021190	7960	7960	7960	7960	0
104	20250204	184300	113021190	7960	7960	7960	7960	0
105	20250204	184200	113021190	7960	7960	7960	7960	0
106	20250204	184100	113021190	7960	7960	7960	7960	0
107	20250204	184000	113021190	7960	7960	7960	7960	0
108	20250204	183900	113021190	7960	7960	7960	7960	0
109	20250204	183800	113021190	7960	7960	7960	7960	0
110	20250204	183700	113021190	7960	7960	7960	7960	0
111	20250204	183600	113021190	7960	7960	7960	7960	0
112	20250204	183500	113021190	7960	7960	7960	7960	0
113	20250204	183400	113021190	7960	7960	7960	7960	0
114	20250204	183300	113021190	7960	7960	7960	7960	0
115	20250204	183200	113021190	7960	7960	7960	7960	0
116	20250204	183100	113021190	7960	7960	7960	7960	0
117	20250204	183000	113021190	7960	7960	7960	7960	0
118	20250204	182900	113021190	7960	7960	7960	7960	0
119	20250204	182800	113021190	7960	7960	7960	7960	0
120	20250204	182700	113021190	7960	7960	7960	7960	0
121	20250204	182600	113021190	7960	7960	7960	7960	0
122	20250204	182500	113021190	7960	7960	7960	7960	1207
123	20250204	182400	113021190	7960	7960	7960	7960	0
124	20250204	182300	113021190	7960	7960	7960	7960	0
125	20250204	182200	113021190	7960	7960	7960	7960	0
126	20250204	182100	113021190	7960	7960	7960	7960	0
127	20250204	182000	113021190	7960	7960	7960	7960	0
128	20250204	181900	113021190	7960	7960	7960	7960	0
129	20250204	181800	113021190	7960	7960	7960	7960	0
130	20250204	181700	113021190	7960	7960	7960	7960	0
131	20250204	181600	113021190	7960	7960	7960	7960	0
132	20250204	181500	113021190	7960	7960	7960	7960	0
133	20250204	181400	113021190	7960	7960	7960	7960	0
134	20250204	181300	113021190	7960	7960	7960	7960	0
135	20250204	181200	113021190	7960	7960	7960	7960	0
136	20250204	181100	113021190	7960	7960	7960	7960	0
137	20250204	181000	113021190	7960	7960	7960	7960	0
138	20250204	180900	113021190	7960	7960	7960	7960	0
139	20250204	180800	113021190	7960	7960	7960	7960	0
140	20250204	180700	113021190	7960	7960	7960	7960	0
141	20250204	180600	113021190	7960	7960	7960	7960	0
142	20250204	180500	113021190	7960	7960	7960	7960	0
143	20250204	180400	113021190	7960	7960	7960	7960	0
144	20250204	180300	113021190	7960	7960	7960	7960	0
145	20250204	180200	113021190	7960	7960	7960	7960	0
146	20250204	180100	113021190	7960	7960	7960	7960	0
147	20250204	180000	113021190	7960	7960	7960	7960	0
148	20250204	175900	113021190	7960	7960	7960	7960	0
149	20250204	175800	113021190	7960	7960	7960	7960	0
150	20250204	175700	113021190	7960	7960	7960	7960	0
151	20250204	175600	113021190	7960	7960	7960	7960	0
152	20250204	175500	113021190	7960	7960	7960	7960	1207
153	20250204	175400	113021190	7960	7960	7960	7960	0
154	20250204	175300	113021190	7960	7960	7960	7960	0
155	20250204	175200	113021190	7960	7960	7960	7960	0
156	20250204	175100	113021190	7960	7960	7960	7960	0
157	20250204	175000	113021190	7960	7960	7960	7960	0
158	20250204	174900	113021190	7960	7960	7960	7960	0
159	20250204	174800	113021190	7960	7960	7960	7960	0
160	20250204	174700	113021190	7960	7960	7960	7960	0
161	20250204	174600	113021190	7960	7960	7960	7960	0
162	20250204	174500	113021190	7960	7960	7960	7960	0
163	20250204	174400	113021190	7960	7960	7960	7960	0
164	20250204	174300	113021190	7960	7960	7960	7960	0
165	20250204	174200	113021190	7960	7960	7960	7960	0
166	20250204	174100	113021190	7960	7960	7960	7960	0
167	20250204	174000	113021190	7960	7960	7960	7960	0
168	20250204	173900	113021190	7960	7960	7960	7960	0
169	20250204	173800	113021190	7960	7960	7960	7960	0
170	20250204	173700	113021190	7960	7960	7960	7960	0
171	20250204	173600	113021190	7960	7960	7960	7960	0
172	20250204	173500	113021190	7960	7960	7960	7960	0
173	20250204	173400	113021190	7960	7960	7960	7960	0
174	20250204	173300	113021190	7960	7960	7960	7960	0
175	20250204	173200	113021190	7960	7960	7960	7960	0
176	20250204	173100	113021190	7960	7960	7960	7960	0
177	20250204	173000	113021190	7960	7960	7960	7960	0
178	20250204	172900	113021190	7960	7960	7960	7960	0
179	20250204	172800	113021190	7960	7960	7960	7960	0
180	20250204	172700	113021190	7960	7960	7960	7960	0
181	20250204	172600	113021190	7960	7960	7960	7960	0
182	20250204	172500	113021190	7960	7960	7960	7960	1207
183	20250204	172400	113021190	7960	7960	7960	7960	0
184	20250204	172300	113021190	7960	7960	7960	7960	0
185	20250204	172200	113021190	7960	7960	7960	7960	0
186	20250204	172100	113021190	7960	7960	7960	7960	0
187	20250204	172000	113021190	7960	7960	7960	7960	0
188	20250204	171900	113021190	7960	7960	7960	7960	0
189	20250204	171800	113021190	7960	7960	7960	7960	0
190	20250204	171700	113021190	7960	7960	7960	7960	0
191	20250204	171600	113021190	7960	7960	7960	7960	0
192	20250204	171500	113021190	7960	7960	7960	7960	0
193	20250204	171400	113021190	7960	7960	7960	7960	0
194	20250204	171300	113021190	7960	7960	7960	7960	0
195	20250204	171200	113021190	7960	7960	7960	7960	0
196	20250204	171100	113021190	7960	7960	7960	7960	0
197	20250204	171000	113021190	7960	7960	7960	7960	0
198	20250204	170900	113021190	7960	7960	7960	7960	0
199	20250204	170800	113021190	7960	7960	7960	7960	0
200	20250204	170700	113021190	7960	7960	7960	7960	0
201	20250204	170600	113021190	7960	7960	7960	7960	0
202	20250204	170500	113021190	7960	7960	7960	7960	0
203	20250204	170400	113021190	7960	7960	7960	7960	0
204	20250204	170300	113021190	7960	7960	7960	7960	0
205	20250204	170200	113021190	7960	7960	7960	7960	0
206	20250204	170100	113021190	7960	7960	7960	7960	0
207	20250204	170000	113021190	7960	7960	7960	7960	0
208	20250204	165900	113021190	7960	7960	7960	7960	0
209	20250204	165800	113021190	7960	7960	7960	7960	0
210	20250204	165700	113021190	7960	7960	7960	7960	0
211	20250204	165600	113021190	7960	7960	7960	7960	0
212	20250204	165500	113021190	7960	7960	7960	7960	1207
213	20250204	165400	113021190	7960	7960	7960	7960	0
214	20250204	165300	113021190	7960	7960	7960	7960	0
215	20250204	165200	113021190	7960	7960	7960	7960	0
216	20250204	165100	113021190	7960	7960	7960	7960	0
217	20250204	165000	113021190	7960	7960	7960	7960	0
218	20250204	164900	113021190	7960	7960	7960	7960	0
219	20250204	164800	113021190	7960	7960	7960	7960	0
220	20250204	164700	113021190	7960	7960	7960	7960	0
221	20250204	164600	113021190	7960	7960	7960	7960	0
222	20250204	164500	113021190	7960	7960	7960	7960	0
223	20250204	164400	113021190	7960	7960	7960	7960	0
224	20250204	164300	113021190	7960	7960	7960	7960	0
225	20250204	164200	113021190	7960	7960	7960	7960	0
226	20250204	164100	113021190	7960	7960	7960	7960	0
227	20250204	164000	113021190	7960	7960	7960	7960	0
228	20250204	163900	113021190	7960	7960	7960	7960	0
229	20250204	163800	113021190	7960	7960	7960	7960	0
230	20250204	163700	113021190	7960	7960	7960	7960	0
231	20250204	163600	113021190	7960	7960	7960	7960	0
232	20250204	163500	113021190	7960	7960	7960	7960	0
233	20250204	163400	113021190	7960	7960	7960	7960	0
234	20250204	163300	113021190	7960	7960	7960	7960	0
235	20250204	163200	113021190	7960	7960	7960	7960	0
236	20250204	163100	113021190	7960	7960	7960	7960	0
237	20250204	163000	113021190	7960	7960	7960	7960	0
238	20250204	162900	113021190	7960	7960	7960	7960	0
239	20250204	162800	113021190	7960	7960	7960	7960	0
240	20250204	162700	113021190	7960	7960	7960	7960	0
241	20250204	162600	113021190	7960	7960	7960	7960	0
242	20250204	162500	113021190	7960	7960	7960	7960	1207
243	20250204	162400	113021190	7960	7960	7960	7960	0
244	20250204	162300	113021190	7960	7960	7960	7960	0
245	20250204	162200	113021190	7960	7960	7960	7960	0
246	20250204	162100	113021190	7960	7960	7960	7960	0
247	20250204	162000	113021190	7960	7960	7960	7960	0
248	20250204	161900	113021190	7960	7960	7960	7960	0
249	20250204	161800	113021190	7960	7960	7960	7960	0
250	20250204	161700	113021190	7960	7960	7960	7960	0
251	20250204	161600	113021190	7960	7960	7960	7960	0
252	20250204	161500	113021190	7960	7960	7960	7960	0
253	20250204	161400	113021190	7960	7960	7960	7960	0
254	20250204	161300	113021190	7960	7960	7960	7960	0
255	20250204	161200	113021190	7960	7960	7960	7960	0
256	20250204	161100	113021190	7960	7960	7960	7960	0
257	20250204	161000	113021190	7960	7960	7960	7960	0
258	20250204	160900	113021190	7960	7960	7960	7960	0
259	20250204	160800	113021190	7960	7960	7960	7960	0
260	20250204	160700	113021190	7960	7960	7960	7960	0
261	20250204	160600	113021190	7960	7960	7960	7960	0
262	20250204	160500	113021190	7960	7960	7960	7960	0
263	20250204	160400	113021190	7960	7960	7960	7960	0
264	20250204	160300	113021190	7960	7960	7960	7960	0
265	20250204	160200	113021190	7960	7960	7960	7960	0
266	20250204	160100	113021190	7960	7960	7960	7960	0
267	20250204	160000	113021190	7960	7960	7960	7960	0
268	20250204	155900	113021190	7960	7960	7960	7960	0
269	20250204	155800	113021190	7960	7960	7960	7960	0
270	20250204	155700	113021190	7960	7960	7960	7960	0
271	20250204	155600	113021190	7960	7960	7960	7960	0
272	20250204	155500	113021190	7960	7960	7960	7960	1207
273	20250204	155400	113021190	7960	7960	7960	7960	0
274	20250204	155300	113021190	7960	7960	7960	7960	0
275	20250204	155200	113021190	7960	7960	7960	7960	0
276	20250204	155100	113021190	7960	7960	7960	7960	0
277	20250204	155000	113021190	7960	7960	7960	7960	0
278	20250204	154900	113021190	7960	7960	7960	7960	0
279	20250204	154800	113021190	7960	7960	7960	7960	0
280	20250204	154700	113021190	7960	7960	7960	7960	0
281	20250204	154600	113021190	7960	7960	7960	7960	0
282	20250204	154500	113021190	7960	7960	7960	7960	0
283	20250204	154400	113021190	7960	7960	7960	7960	0
284	20250204	154300	113021190	7960	7960	7960	7960	0
285	20250204	154200	113021190	7960	7960	7960	7960	0
286	20250204	154100	113021190	7960	7960	7960	7960	0
287	20250204	154000	113021190	7960	7960	7960	7960	0
288	20250204	153900	113021190	7960	7960	7960	7960	0
289	20250204	153800	113021190	7960	7960	7960	7960	0
290	20250204	153700	113021190	7960	7960	7960	7960	0
291	20250204	153600	113021190	7960	7960	7960	7960	0
292	20250204	153500	113021190	7960	7960	7960	7960	0
293	20250204	153400	113021190	7960	7960	7960	7960	0
294	20250204	153300	113021190	7960	7960	7960	7960	0
295	20250204	153200	113021190	7960	7960	7960	7960	0
296	20250204	153100	113021190	7960	7960	7960	7960	0
297	20250204	153000	113021190	7960	7960	7960	7960	1207
298	20250204	152900	103413470	7990	7990	7990	7990	0
299	20250204	152800	103413470	7990	7990	7990	7990	0
300	20250204	152700	103413470	7990	7990	7990	7990	0
301	20250204	152600	103413470	7990	7990	7990	7990	0
302	20250204	152500	103413470	7990	7990	7990	7990	0
303	20250204	152400	103413470	7990	7990	7990	7990	0
304	20250204	152300	103413470	7990	7990	7990	7990	0
305	20250204	152200	103413470	7990	7990	7990	7990	0
306	20250204	152100	103413470	7990	7990	7990	7990	0
307	20250204	152000	103413470	7990	7990	7990	7990	0
308	20250204	151900	103413470	7990	7990	7990	7990	0
309	20250204	151800	103413470	7990	7990	7990	7990	0
310	20250204	151700	103413470	7990	7990	7990	7990	0
311	20250204	151600	103413470	7990	7990	7990	7990	0
312	20250204	151500	103413470	7990	7990	7990	7990	6
313	20250204	151400	103365530	7990	7990	7990	7990	1
314	20250204	151300	103357540	7990	7990	7990	7990	0
315	20250204	151200	103357540	7990	7990	7990	7990	0
316	20250204	151100	103357540	7990	7990	7990	7990	0
317	20250204	151000	103357540	7990	7990	7990	7990	0
318	20250204	150900	103357540	7990	7990	7990	7990	0
319	20250204	150800	103357540	7990	7990	7990	7990	0
320	20250204	150700	103357540	7990	7990	7990	7990	0
321	20250204	150600	103357540	7990	7990	7990	7990	200
322	20250204	150500	101759540	7990	7990	7990	7990	62
323	20250204	150400	101264160	7990	7990	7990	7990	0
324	20250204	150300	101264160	7990	7990	7990	7990	0
325	20250204	150200	101264160	7990	7990	7990	7990	2
326	20250204	150100	101248180	7990	7990	7990	7990	0
327	20250204	150000	101248180	7990	7990	7990	7990	0
328	20250204	145900	101248180	7990	7990	7990	7990	0
329	20250204	145800	101248180	7990	7990	7990	7990	0
330	20250204	145700	101248180	7990	7990	7990	7990	2
331	20250204	145600	101232200	7990	7990	7990	7990	67
332	20250204	145500	100696870	8000	8000	8000	8000	0
333	20250204	145400	100696870	8000	8000	8000	8000	0
334	20250204	145300	100696870	8000	8000	8000	8000	0
335	20250204	145200	100696870	8000	8000	8000	8000	0
336	20250204	145100	100696870	8000	8000	8000	8000	0
337	20250204	145000	100696870	8000	8000	8000	8000	0
338	20250204	144900	100696870	8000	8000	8000	8000	0
339	20250204	144800	100696870	8000	8000	8000	8000	0
340	20250204	144700	100696870	8000	8000	8000	8000	0
341	20250204	144600	100696870	8000	8000	8000	8000	0
342	20250204	144500	100696870	8000	8000	8000	8000	0
343	20250204	144400	100696870	8000	8000	8000	8000	0
344	20250204	144300	100696870	8000	8000	8000	8000	0
345	20250204	144200	100696870	8000	8000	8000	8000	0
346	20250204	144100	100696870	8000	8000	8000	8000	0
347	20250204	144000	100696870	8000	8000	8000	8000	0
348	20250204	143900	100696870	8000	8000	8000	8000	0
349	20250204	143800	100696870	8000	8000	8000	8000	0
350	20250204	143700	100696870	8000	8000	8000	8000	0
351	20250204	143600	100696870	8000	8000	8000	8000	0
352	20250204	143500	100696870	8000	8000	8000	8000	0
353	20250204	143400	100696870	8000	8000	8000	8000	0
354	20250204	143300	100696870	8000	8000	8000	8000	0
355	20250204	143200	100696870	8000	8000	8000	8000	0
356	20250204	143100	100696870	8000	8000	8000	8000	0
357	20250204	143000	100696870	8000	8000	8000	8000	1
358	20250204	142900	100688870	8000	8000	8000	8000	0
359	20250204	142800	100688870	8000	8000	8000	8000	0
360	20250204	142700	100688870	8000	8000	8000	8000	0
361	20250204	142600	100688870	8000	8000	8000	8000	0
362	20250204	142500	100688870	8000	8000	8000	8000	0
363	20250204	142400	100688870	8000	7990	8000	7990	12
364	20250204	142300	100592980	8000	8000	8000	8000	0
365	20250204	142200	100592980	8000	8000	8000	8000	0
366	20250204	142100	100592980	8000	8000	8000	8000	0
367	20250204	142000	100592980	8000	8000	8000	8000	0
368	20250204	141900	100592980	8000	8000	8000	8000	0
369	20250204	141800	100592980	8000	8000	8000	8000	0
370	20250204	141700	100592980	8000	8000	8000	8000	0
371	20250204	141600	100592980	8000	8000	8000	8000	0
372	20250204	141500	100592980	8000	8000	8000	8000	0
373	20250204	141400	100592980	8000	8000	8000	8000	0
374	20250204	141300	100592980	8000	8000	8000	8000	0
375	20250204	141200	100592980	8000	8000	8000	8000	0
376	20250204	141100	100592980	8000	8000	8000	8000	0
377	20250204	141000	100592980	8000	8000	8000	8000	0
378	20250204	140900	100592980	8000	8000	8000	8000	0
379	20250204	140800	100592980	8000	8000	8000	8000	0
380	20250204	140700	100592980	8000	8000	8000	8000	0
381	20250204	140600	100592980	8000	8000	8000	8000	0
382	20250204	140500	100592980	8000	8000	8000	8000	0
383	20250204	140400	100592980	8000	8000	8000	8000	0
384	20250204	140300	100592980	8000	8000	8000	8000	0
385	20250204	140200	100592980	8000	8000	8000	8000	0
386	20250204	140100	100592980	8000	8000	8000	8000	0
387	20250204	140000	100592980	8000	8000	8000	8000	0
388	20250204	135900	100592980	8000	8000	8000	8000	0
389	20250204	135800	100592980	8000	8000	8000	8000	0
390	20250204	135700	100592980	8000	8000	8000	8000	0
391	20250204	135600	100592980	8000	8000	8000	8000	2
392	20250204	135500	100576980	8000	8000	8000	8000	0
393	20250204	135400	100576980	8000	8000	8000	8000	0
394	20250204	135300	100576980	8000	8000	8000	8000	0
395	20250204	135200	100576980	8000	8000	8000	8000	0
396	20250204	135100	100576980	8000	8000	8000	8000	0
397	20250204	135000	100576980	8000	8000	8000	8000	0
398	20250204	134900	100576980	8000	8000	8000	8000	0
399	20250204	134800	100576980	8000	8000	8000	8000	0
400	20250204	134700	100576980	8000	8000	8000	8000	0
401	20250204	134600	100576980	8000	8000	8000	8000	0
402	20250204	134500	100576980	8000	8000	8000	8000	5
403	20250204	134400	100536980	8000	8000	8000	8000	11
404	20250204	134300	100448980	8000	8000	8000	8000	70
405	20250204	134200	99888980	8000	8000	8000	8000	0
406	20250204	134100	99888980	8000	8000	8000	8000	3
407	20250204	134000	99864980	7990	7990	7990	7990	0
408	20250204	133900	99864980	7990	7990	7990	7990	0
409	20250204	133800	99864980	7990	7990	7990	7990	20
410	20250204	133700	99705180	8000	8000	8000	8000	0
411	20250204	133600	99705180	8000	8000	8000	8000	0
412	20250204	133500	99705180	8000	8000	8000	8000	0
413	20250204	133400	99705180	8000	8000	8000	8000	0
414	20250204	133300	99705180	8000	8000	8000	8000	0
415	20250204	133200	99705180	8000	8000	8000	8000	5
416	20250204	133100	99665180	8000	8000	8000	8000	0
417	20250204	133000	99665180	8000	8000	8000	8000	0
418	20250204	132900	99665180	8000	8000	8000	8000	0
419	20250204	132800	99665180	8000	8000	8000	8000	0
420	20250204	132700	99665180	8000	8000	8000	8000	0
421	20250204	132600	99665180	8000	8000	8000	8000	0
422	20250204	132500	99665180	8000	8000	8000	8000	0
423	20250204	132400	99665180	8000	8000	8000	8000	1
424	20250204	132300	99657180	7990	7990	7990	7990	0
425	20250204	132200	99657180	7990	7990	7990	7990	1
426	20250204	132100	99649190	8000	8000	8000	8000	0
427	20250204	132000	99649190	8000	8000	8000	8000	0
428	20250204	131900	99649190	8000	8000	8000	8000	5
429	20250204	131800	99609190	8000	8000	8000	8000	1
430	20250204	131700	99601190	8000	8000	8000	8000	0
431	20250204	131600	99601190	8000	8000	8000	8000	0
432	20250204	131500	99601190	8000	8000	8000	8000	0
433	20250204	131400	99601190	8000	8000	8000	8000	0
434	20250204	131300	99601190	8000	8000	8000	8000	0
435	20250204	131200	99601190	8000	8000	8000	8000	0
436	20250204	131100	99601190	8000	8000	8000	8000	0
437	20250204	131000	99601190	8000	8000	8000	8000	0
438	20250204	130900	99601190	8000	8000	8000	8000	0
439	20250204	130800	99601190	8000	8000	8000	8000	0
440	20250204	130700	99601190	8000	8000	8000	8000	0
441	20250204	130600	99601190	8000	8000	8000	8000	0
442	20250204	130500	99601190	8000	8000	8000	8000	0
443	20250204	130400	99601190	8000	8000	8000	8000	0
444	20250204	130300	99601190	8000	8000	8000	8000	0
445	20250204	130200	99601190	8000	8000	8000	8000	0
446	20250204	130100	99601190	8000	8000	8000	8000	0
447	20250204	130000	99601190	8000	8000	8000	8000	0
448	20250204	125900	99601190	8000	8000	8000	8000	0
449	20250204	125800	99601190	8000	8000	8000	8000	0
450	20250204	125700	99601190	8000	8000	8000	8000	0
451	20250204	125600	99601190	8000	8000	8000	8000	0
452	20250204	125500	99601190	8000	8000	8000	8000	0
453	20250204	125400	99601190	8000	8000	8000	8000	0
454	20250204	125300	99601190	8000	8000	8000	8000	0
455	20250204	125200	99601190	8000	8000	8000	8000	0
456	20250204	125100	99601190	8000	8000	8000	8000	0
457	20250204	125000	99601190	8000	8000	8000	8000	0
458	20250204	124900	99601190	8000	8000	8000	8000	0
459	20250204	124800	99601190	8000	8000	8000	8000	0
460	20250204	124700	99601190	8000	8000	8000	8000	0
461	20250204	124600	99601190	8000	8000	8000	8000	0
462	20250204	124500	99601190	8000	8000	8000	8000	0
463	20250204	124400	99601190	8000	8000	8000	8000	0
464	20250204	124300	99601190	8000	8000	8000	8000	0
465	20250204	124200	99601190	8000	7980	8000	7960	1067
466	20250204	124100	91100330	8000	8000	8000	8000	0
467	20250204	124000	91100330	8000	8000	8000	8000	6
468	20250204	123900	91052330	8000	8000	8000	8000	0
469	20250204	123800	91052330	8000	8000	8000	8000	0
470	20250204	123700	91052330	8000	8000	8000	8000	0
471	20250204	123600	91052330	8000	8000	8000	8000	0
472	20250204	123500	91052330	8000	8000	8000	8000	0
473	20250204	123400	91052330	8000	8000	8000	8000	0
474	20250204	123300	91052330	8000	8000	8000	8000	0
475	20250204	123200	91052330	8000	8000	8000	8000	0
476	20250204	123100	91052330	8000	8000	8000	8000	0
477	20250204	123000	91052330	8000	8000	8000	8000	1
478	20250204	122900	91044330	8010	8010	8010	8010	0
479	20250204	122800	91044330	8010	8010	8010	8010	0
480	20250204	122700	91044330	8010	8010	8010	8010	0
481	20250204	122600	91044330	8010	8010	8010	8010	0
482	20250204	122500	91044330	8010	8010	8010	8010	0
483	20250204	122400	91044330	8010	8010	8010	8010	0
484	20250204	122300	91044330	8010	8010	8010	8010	0
485	20250204	122200	91044330	8010	8010	8010	8010	9
486	20250204	122100	90972240	8010	8010	8010	8010	0
487	20250204	122000	90972240	8010	8010	8010	8010	0
488	20250204	121900	90972240	8010	8010	8010	8010	0
489	20250204	121800	90972240	8010	8010	8010	8010	0
490	20250204	121700	90972240	8010	8010	8010	8010	0
491	20250204	121600	90972240	8010	8010	8010	8010	1
492	20250204	121500	90964230	8000	8000	8000	8000	41
493	20250204	121400	90636230	8010	8000	8010	8000	5
494	20250204	121300	90596210	8010	8000	8010	8000	3
495	20250204	121200	90572190	7960	7980	7980	7960	743
496	20250204	121100	84652700	8010	8010	8010	8010	0
497	20250204	121000	84652700	8010	8010	8010	8010	0
498	20250204	120900	84652700	8010	8010	8010	8010	6
499	20250204	120800	84604640	8010	8010	8010	8010	60
500	20250204	120700	84124040	8010	8010	8010	8010	0
501	20250204	120600	84124040	8010	8010	8010	8010	0
502	20250204	120500	84124040	8010	8010	8010	8010	1
503	20250204	120400	84116030	8000	8000	8000	8000	60
504	20250204	120300	83636030	8000	8000	8000	8000	0
505	20250204	120200	83636030	8000	8000	8000	8000	0
506	20250204	120100	83636030	8000	8000	8000	8000	0
507	20250204	120000	83636030	8000	7990	8000	7990	71
508	20250204	115900	83068730	7990	7960	7990	7960	79
509	20250204	115800	82439650	7960	7970	7980	7960	854
510	20250204	115700	75633330	7970	7980	7980	7970	618
511	20250204	115600	70703820	7980	7990	7990	7980	223
512	20250204	115500	68922420	8010	8010	8010	8010	0
513	20250204	115400	68922420	8010	8010	8010	8010	0
514	20250204	115300	68922420	8010	8010	8010	8010	0
515	20250204	115200	68922420	8010	8010	8010	8010	0
516	20250204	115100	68922420	8010	7980	8010	7980	81
517	20250204	115000	68276010	7980	8010	8010	7980	362
518	20250204	114900	65383510	7990	8000	8000	7990	72
519	20250204	114800	64808090	8000	8010	8010	8000	512
520	20250204	114700	60711250	8010	8010	8010	8010	0
521	20250204	114600	60711250	8010	8010	8010	8010	0
522	20250204	114500	60711250	8010	8010	8010	8010	0
523	20250204	114400	60711250	8010	8000	8010	8000	502
524	20250204	114300	56690250	8010	8010	8010	8010	0
525	20250204	114200	56690250	8010	8010	8010	8010	0
526	20250204	114100	56690250	8010	8000	8010	8000	11
527	20250204	114000	56602240	8000	8010	8010	8000	16
528	20250204	113900	56474120	8010	8010	8010	8010	0
529	20250204	113800	56474120	8010	8010	8010	8010	0
530	20250204	113700	56474120	8010	8010	8010	8010	0
531	20250204	113600	56474120	8010	8000	8010	8000	11
532	20250204	113500	56386020	8000	8000	8000	8000	1
533	20250204	113400	56378020	8010	8000	8010	8000	43
534	20250204	113300	56034010	8000	8000	8000	8000	1
535	20250204	113200	56026010	8010	8010	8010	8010	1
536	20250204	113100	56018000	8000	8000	8000	8000	1
537	20250204	113000	56010000	8010	8010	8010	8010	0
538	20250204	112900	56010000	8010	8010	8010	8010	0
539	20250204	112800	56010000	8010	8010	8010	8010	0
540	20250204	112700	56010000	8010	8010	8010	8010	0
541	20250204	112600	56010000	8010	8010	8010	8010	0
542	20250204	112500	56010000	8010	8010	8010	8010	0
543	20250204	112400	56010000	8010	8010	8010	8010	130
544	20250204	112300	54968700	8010	8010	8010	8010	2
545	20250204	112200	54952680	8010	8010	8010	8010	0
546	20250204	112100	54952680	8010	8010	8010	8010	0
547	20250204	112000	54952680	8010	8010	8010	8010	2
548	20250204	111900	54936660	8010	8010	8010	8010	0
549	20250204	111800	54936660	8010	8000	8010	8000	101
550	20250204	111700	54128650	8010	8010	8010	8010	0
551	20250204	111600	54128650	8010	8000	8010	8000	101
552	20250204	111500	53320640	8000	8000	8000	8000	299
553	20250204	111400	50928640	8000	8000	8000	8000	0
554	20250204	111300	50928640	8000	8000	8000	8000	0
555	20250204	111200	50928640	8000	8000	8000	8000	20
556	20250204	111100	50768640	8000	8000	8000	8000	60
557	20250204	111000	50288640	8000	8000	8000	8000	0
558	20250204	110900	50288640	8000	8000	8000	8000	0
559	20250204	110800	50288640	8000	8000	8000	8000	0
560	20250204	110700	50288640	8000	8000	8000	8000	0
561	20250204	110600	50288640	8000	8000	8000	8000	1
562	20250204	110500	50280640	8000	8000	8000	8000	0
563	20250204	110400	50280640	8000	8000	8000	8000	0
564	20250204	110300	50280640	8000	8000	8000	8000	0
565	20250204	110200	50280640	8000	8000	8000	8000	0
566	20250204	110100	50280640	8000	8000	8000	8000	0
567	20250204	110000	50280640	8000	8000	8000	8000	0
568	20250204	105900	50280640	8000	8000	8000	8000	0
569	20250204	105800	50280640	8000	8000	8000	8000	0
570	20250204	105700	50280640	8000	8000	8000	8000	0
571	20250204	105600	50280640	8000	8000	8000	8000	0
572	20250204	105500	50280640	8000	8000	8000	8000	0
573	20250204	105400	50280640	8000	8000	8000	8000	0
574	20250204	105300	50280640	8000	8000	8000	8000	0
575	20250204	105200	50280640	8000	8000	8000	8000	0
576	20250204	105100	50280640	8000	8000	8000	8000	0
577	20250204	105000	50280640	8000	8000	8000	8000	500
578	20250204	104900	46280640	8000	8000	8000	8000	0
579	20250204	104800	46280640	8000	8000	8000	8000	0
580	20250204	104700	46280640	8000	8000	8000	8000	0
581	20250204	104600	46280640	8000	8000	8000	8000	0
582	20250204	104500	46280640	8000	8000	8000	8000	0
583	20250204	104400	46280640	8000	8000	8000	8000	0
584	20250204	104300	46280640	8000	8000	8000	8000	0
585	20250204	104200	46280640	8000	8000	8000	8000	0
586	20250204	104100	46280640	8000	8000	8000	8000	0
587	20250204	104000	46280640	8000	8000	8000	8000	60
588	20250204	103900	45800640	8010	8010	8010	8010	0
589	20250204	103800	45800640	8010	8010	8010	8010	0
590	20250204	103700	45800640	8010	8010	8010	8010	0
591	20250204	103600	45800640	8010	8010	8010	8010	0
592	20250204	103500	45800640	8010	8010	8010	8010	0
593	20250204	103400	45800640	8010	8010	8010	8010	0
594	20250204	103300	45800640	8010	8010	8010	8010	0
595	20250204	103200	45800640	8010	8010	8010	8010	1
596	20250204	103100	45792630	8000	8000	8000	8000	49
597	20250204	103000	45400630	8000	8000	8000	8000	0
598	20250204	102900	45400630	8000	8000	8000	8000	41
599	20250204	102800	45072630	8000	8000	8000	8000	169
600	20250204	102700	43720630	8010	8010	8010	8010	0
601	20250204	102600	43720630	8010	8010	8010	8010	0
602	20250204	102500	43720630	8010	8010	8010	8010	0
603	20250204	102400	43720630	8010	8010	8010	8010	40
604	20250204	102300	43400230	8010	8010	8010	8010	0
605	20250204	102200	43400230	8010	8010	8010	8010	0
606	20250204	102100	43400230	8010	8010	8010	8010	0
607	20250204	102000	43400230	8010	8010	8010	8010	0
608	20250204	101900	43400230	8010	8010	8010	8010	0
609	20250204	101800	43400230	8010	8010	8010	8010	0
610	20250204	101700	43400230	8010	8010	8010	8010	0
611	20250204	101600	43400230	8010	8010	8010	8010	0
612	20250204	101500	43400230	8010	8010	8010	8010	0
613	20250204	101400	43400230	8010	8010	8010	8010	0
614	20250204	101300	43400230	8010	8010	8010	8010	0
615	20250204	101200	43400230	8010	8010	8010	8010	0
616	20250204	101100	43400230	8010	8010	8010	8010	0
617	20250204	101000	43400230	8010	8010	8010	8010	0
618	20250204	100900	43400230	8010	8010	8010	8010	0
619	20250204	100800	43400230	8010	8010	8010	8010	0
620	20250204	100700	43400230	8010	8010	8010	8010	0
621	20250204	100600	43400230	8010	8010	8010	8010	10
622	20250204	100500	43320130	8010	8010	8010	8010	0
623	20250204	100400	43320130	8010	8010	8010	8010	0
624	20250204	100300	43320130	8010	8010	8010	8010	0
625	20250204	100200	43320130	8010	8010	8010	8010	1
626	20250204	100100	43312120	8010	8010	8010	8010	0
627	20250204	100000	43312120	8010	8000	8010	8000	3
628	20250204	095900	43288110	8000	8000	8000	8000	1
629	20250204	095800	43280110	8010	8010	8010	8010	1
630	20250204	095700	43272100	8010	8000	8010	8000	100
631	20250204	095600	42471140	8010	8010	8010	8010	0
632	20250204	095500	42471140	8010	8010	8010	8010	0
633	20250204	095400	42471140	8010	8010	8010	8010	0
634	20250204	095300	42471140	8010	8010	8010	8010	0
635	20250204	095200	42471140	8010	8010	8010	8010	0
636	20250204	095100	42471140	8010	8010	8010	8010	0
637	20250204	095000	42471140	8010	8010	8010	8010	40
638	20250204	094900	42150740	7990	7940	8010	7940	524
639	20250204	094800	37989860	7940	7940	7940	7940	1463
640	20250204	094700	26373640	7940	7940	7940	7940	253
641	20250204	094600	24364820	7940	7940	7940	7940	18
642	20250204	094500	24221900	7940	8000	8000	7930	1420
643	20250204	094400	12907320	8010	8010	8010	8010	0
644	20250204	094300	12907320	8010	8010	8010	8010	0
645	20250204	094200	12907320	8010	8010	8010	8010	0
646	20250204	094100	12907320	8010	8010	8010	8010	0
647	20250204	094000	12907320	8010	8010	8010	8010	20
648	20250204	093900	12747120	8010	8010	8010	8010	0
649	20250204	093800	12747120	8010	8010	8010	8010	1
650	20250204	093700	12739110	8000	8000	8000	8000	0
651	20250204	093600	12739110	8000	8000	8000	8000	0
652	20250204	093500	12739110	8000	8000	8000	8000	45
653	20250204	093400	12379110	8010	8010	8010	8010	0
654	20250204	093300	12379110	8010	8010	8010	8010	0
655	20250204	093200	12379110	8010	8010	8010	8010	0
656	20250204	093100	12379110	8010	8010	8010	8010	0
657	20250204	093000	12379110	8010	8010	8010	8010	0
658	20250204	092900	12379110	8010	8010	8010	8010	60
659	20250204	092800	11898510	8010	8010	8010	8010	0
660	20250204	092700	11898510	8010	8000	8010	8000	101
661	20250204	092600	11090500	8010	8010	8010	8010	50
662	20250204	092500	10690000	8010	8010	8010	8010	0
663	20250204	092400	10690000	8010	8010	8010	8010	32
664	20250204	092300	10433680	8010	8020	8020	8010	143
665	20250204	092200	9287450	8020	8020	8020	8020	46
666	20250204	092100	8918530	8050	8050	8050	8050	0
667	20250204	092000	8918530	8050	8050	8050	8050	0
668	20250204	091900	8918530	8050	8050	8050	8050	40
669	20250204	091800	8596530	8050	8050	8050	8050	20
670	20250204	091700	8435530	8060	8060	8060	8060	1
671	20250204	091600	8427470	8060	8060	8060	8060	1
672	20250204	091500	8419410	8050	8010	8060	8010	387
673	20250204	091400	5315800	8010	8010	8010	8010	126
674	20250204	091300	4306540	8010	8010	8010	8010	9
675	20250204	091200	4234450	8010	8010	8010	8010	11
676	20250204	091100	4146340	8020	8020	8020	8020	0
677	20250204	091000	4146340	8020	8020	8020	8020	0
678	20250204	090900	4146340	8020	8020	8020	8020	0
679	20250204	090800	4146340	8020	8020	8020	8020	0
680	20250204	090700	4146340	8020	8020	8020	8020	0
681	20250204	090600	4146340	8020	8020	8020	8020	0
682	20250204	090500	4146340	8020	8020	8020	8020	0
683	20250204	090400	4146340	8020	8020	8020	8020	0
684	20250204	090300	4146340	8020	8020	8020	8020	0
685	20250204	090200	4146340	8020	8020	8020	8020	37
686	20250204	090100	3849600	8020	8020	8020	8020	0
687	20250204	090000	3849600	8020	8020	8020	8020	480