KissMeData/000320/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183100	52703500	12930	12930	12930	12930	480
3	20250204	183000	52703500	12930	12930	12930	12930	0
4	20250204	182900	52703500	12930	12930	12930	12930	0
5	20250204	182800	52703500	12930	12930	12930	12930	0
6	20250204	182700	52703500	12930	12930	12930	12930	0
7	20250204	182600	52703500	12930	12930	12930	12930	0
8	20250204	182500	52703500	12930	12930	12930	12930	0
9	20250204	182400	52703500	12930	12930	12930	12930	0
10	20250204	182300	52703500	12930	12930	12930	12930	0
11	20250204	182200	52703500	12930	12930	12930	12930	0
12	20250204	182100	52703500	12930	12930	12930	12930	0
13	20250204	182000	52703500	12930	12930	12930	12930	0
14	20250204	181900	52703500	12930	12930	12930	12930	0
15	20250204	181800	52703500	12930	12930	12930	12930	0
16	20250204	181700	52703500	12930	12930	12930	12930	0
17	20250204	181600	52703500	12930	12930	12930	12930	0
18	20250204	181500	52703500	12930	12930	12930	12930	0
19	20250204	181400	52703500	12930	12930	12930	12930	0
20	20250204	181300	52703500	12930	12930	12930	12930	0
21	20250204	181200	52703500	12930	12930	12930	12930	0
22	20250204	181100	52703500	12930	12930	12930	12930	0
23	20250204	181000	52703500	12930	12930	12930	12930	0
24	20250204	180900	52703500	12930	12930	12930	12930	0
25	20250204	180800	52703500	12930	12930	12930	12930	0
26	20250204	180700	52703500	12930	12930	12930	12930	0
27	20250204	180600	52703500	12930	12930	12930	12930	0
28	20250204	180500	52703500	12930	12930	12930	12930	0
29	20250204	180400	52703500	12930	12930	12930	12930	0
30	20250204	180300	52703500	12930	12930	12930	12930	0
31	20250204	180200	52703500	12930	12930	12930	12930	0
32	20250204	180100	52703500	12930	12930	12930	12930	480
33	20250204	180000	52703500	12930	12930	12930	12930	0
34	20250204	175900	52703500	12930	12930	12930	12930	0
35	20250204	175800	52703500	12930	12930	12930	12930	0
36	20250204	175700	52703500	12930	12930	12930	12930	0
37	20250204	175600	52703500	12930	12930	12930	12930	0
38	20250204	175500	52703500	12930	12930	12930	12930	0
39	20250204	175400	52703500	12930	12930	12930	12930	0
40	20250204	175300	52703500	12930	12930	12930	12930	0
41	20250204	175200	52703500	12930	12930	12930	12930	0
42	20250204	175100	52703500	12930	12930	12930	12930	0
43	20250204	175000	52703500	12930	12930	12930	12930	0
44	20250204	174900	52703500	12930	12930	12930	12930	0
45	20250204	174800	52703500	12930	12930	12930	12930	0
46	20250204	174700	52703500	12930	12930	12930	12930	0
47	20250204	174600	52703500	12930	12930	12930	12930	0
48	20250204	174500	52703500	12930	12930	12930	12930	0
49	20250204	174400	52703500	12930	12930	12930	12930	0
50	20250204	174300	52703500	12930	12930	12930	12930	0
51	20250204	174200	52703500	12930	12930	12930	12930	0
52	20250204	174100	52703500	12930	12930	12930	12930	0
53	20250204	174000	52703500	12930	12930	12930	12930	0
54	20250204	173900	52703500	12930	12930	12930	12930	0
55	20250204	173800	52703500	12930	12930	12930	12930	0
56	20250204	173700	52703500	12930	12930	12930	12930	0
57	20250204	173600	52703500	12930	12930	12930	12930	0
58	20250204	173500	52703500	12930	12930	12930	12930	0
59	20250204	173400	52703500	12930	12930	12930	12930	0
60	20250204	173300	52703500	12930	12930	12930	12930	0
61	20250204	173200	52703500	12930	12930	12930	12930	0
62	20250204	173100	52703500	12930	12930	12930	12930	480
63	20250204	173000	52703500	12930	12930	12930	12930	0
64	20250204	172900	52703500	12930	12930	12930	12930	0
65	20250204	172800	52703500	12930	12930	12930	12930	0
66	20250204	172700	52703500	12930	12930	12930	12930	0
67	20250204	172600	52703500	12930	12930	12930	12930	0
68	20250204	172500	52703500	12930	12930	12930	12930	0
69	20250204	172400	52703500	12930	12930	12930	12930	0
70	20250204	172300	52703500	12930	12930	12930	12930	0
71	20250204	172200	52703500	12930	12930	12930	12930	0
72	20250204	172100	52703500	12930	12930	12930	12930	0
73	20250204	172000	52703500	12930	12930	12930	12930	0
74	20250204	171900	52703500	12930	12930	12930	12930	0
75	20250204	171800	52703500	12930	12930	12930	12930	0
76	20250204	171700	52703500	12930	12930	12930	12930	0
77	20250204	171600	52703500	12930	12930	12930	12930	0
78	20250204	171500	52703500	12930	12930	12930	12930	0
79	20250204	171400	52703500	12930	12930	12930	12930	0
80	20250204	171300	52703500	12930	12930	12930	12930	0
81	20250204	171200	52703500	12930	12930	12930	12930	0
82	20250204	171100	52703500	12930	12930	12930	12930	0
83	20250204	171000	52703500	12930	12930	12930	12930	0
84	20250204	170900	52703500	12930	12930	12930	12930	0
85	20250204	170800	52703500	12930	12930	12930	12930	0
86	20250204	170700	52703500	12930	12930	12930	12930	0
87	20250204	170600	52703500	12930	12930	12930	12930	0
88	20250204	170500	52703500	12930	12930	12930	12930	0
89	20250204	170400	52703500	12930	12930	12930	12930	0
90	20250204	170300	52703500	12930	12930	12930	12930	0
91	20250204	170200	52703500	12930	12930	12930	12930	0
92	20250204	170100	52703500	12930	12930	12930	12930	480
93	20250204	170000	52703500	12930	12930	12930	12930	0
94	20250204	165900	52703500	12930	12930	12930	12930	0
95	20250204	165800	52703500	12930	12930	12930	12930	0
96	20250204	165700	52703500	12930	12930	12930	12930	0
97	20250204	165600	52703500	12930	12930	12930	12930	0
98	20250204	165500	52703500	12930	12930	12930	12930	0
99	20250204	165400	52703500	12930	12930	12930	12930	0
100	20250204	165300	52703500	12930	12930	12930	12930	0
101	20250204	165200	52703500	12930	12930	12930	12930	0
102	20250204	165100	52703500	12930	12930	12930	12930	0
103	20250204	165000	52703500	12930	12930	12930	12930	0
104	20250204	164900	52703500	12930	12930	12930	12930	0
105	20250204	164800	52703500	12930	12930	12930	12930	0
106	20250204	164700	52703500	12930	12930	12930	12930	0
107	20250204	164600	52703500	12930	12930	12930	12930	0
108	20250204	164500	52703500	12930	12930	12930	12930	0
109	20250204	164400	52703500	12930	12930	12930	12930	0
110	20250204	164300	52703500	12930	12930	12930	12930	0
111	20250204	164200	52703500	12930	12930	12930	12930	0
112	20250204	164100	52703500	12930	12930	12930	12930	0
113	20250204	164000	52703500	12930	12930	12930	12930	0
114	20250204	163900	52703500	12930	12930	12930	12930	0
115	20250204	163800	52703500	12930	12930	12930	12930	0
116	20250204	163700	52703500	12930	12930	12930	12930	0
117	20250204	163600	52703500	12930	12930	12930	12930	0
118	20250204	163500	52703500	12930	12930	12930	12930	0
119	20250204	163400	52703500	12930	12930	12930	12930	0
120	20250204	163300	52703500	12930	12930	12930	12930	0
121	20250204	163200	52703500	12930	12930	12930	12930	0
122	20250204	163100	52703500	12930	12930	12930	12930	480
123	20250204	163000	52703500	12930	12930	12930	12930	0
124	20250204	162900	52703500	12930	12930	12930	12930	0
125	20250204	162800	52703500	12930	12930	12930	12930	0
126	20250204	162700	52703500	12930	12930	12930	12930	0
127	20250204	162600	52703500	12930	12930	12930	12930	0
128	20250204	162500	52703500	12930	12930	12930	12930	0
129	20250204	162400	52703500	12930	12930	12930	12930	0
130	20250204	162300	52703500	12930	12930	12930	12930	0
131	20250204	162200	52703500	12930	12930	12930	12930	0
132	20250204	162100	52703500	12930	12930	12930	12930	0
133	20250204	162000	52703500	12930	12930	12930	12930	0
134	20250204	161900	52703500	12930	12930	12930	12930	0
135	20250204	161800	52703500	12930	12930	12930	12930	0
136	20250204	161700	52703500	12930	12930	12930	12930	0
137	20250204	161600	52703500	12930	12930	12930	12930	0
138	20250204	161500	52703500	12930	12930	12930	12930	0
139	20250204	161400	52703500	12930	12930	12930	12930	0
140	20250204	161300	52703500	12930	12930	12930	12930	0
141	20250204	161200	52703500	12930	12930	12930	12930	0
142	20250204	161100	52703500	12930	12930	12930	12930	0
143	20250204	161000	52703500	12930	12930	12930	12930	0
144	20250204	160900	52703500	12930	12930	12930	12930	0
145	20250204	160800	52703500	12930	12930	12930	12930	0
146	20250204	160700	52703500	12930	12930	12930	12930	0
147	20250204	160600	52703500	12930	12930	12930	12930	0
148	20250204	160500	52703500	12930	12930	12930	12930	0
149	20250204	160400	52703500	12930	12930	12930	12930	0
150	20250204	160300	52703500	12930	12930	12930	12930	0
151	20250204	160200	52703500	12930	12930	12930	12930	0
152	20250204	160100	52703500	12930	12930	12930	12930	480
153	20250204	160000	52703500	12930	12930	12930	12930	0
154	20250204	155900	52703500	12930	12930	12930	12930	0
155	20250204	155800	52703500	12930	12930	12930	12930	0
156	20250204	155700	52703500	12930	12930	12930	12930	0
157	20250204	155600	52703500	12930	12930	12930	12930	0
158	20250204	155500	52703500	12930	12930	12930	12930	0
159	20250204	155400	52703500	12930	12930	12930	12930	0
160	20250204	155300	52703500	12930	12930	12930	12930	0
161	20250204	155200	52703500	12930	12930	12930	12930	0
162	20250204	155100	52703500	12930	12930	12930	12930	0
163	20250204	155000	52703500	12930	12930	12930	12930	0
164	20250204	154900	52703500	12930	12930	12930	12930	0
165	20250204	154800	52703500	12930	12930	12930	12930	0
166	20250204	154700	52703500	12930	12930	12930	12930	0
167	20250204	154600	52703500	12930	12930	12930	12930	0
168	20250204	154500	52703500	12930	12930	12930	12930	0
169	20250204	154400	52703500	12930	12930	12930	12930	0
170	20250204	154300	52703500	12930	12930	12930	12930	0
171	20250204	154200	52703500	12930	12930	12930	12930	0
172	20250204	154100	52703500	12930	12930	12930	12930	0
173	20250204	154000	52703500	12930	12930	12930	12930	0
174	20250204	153900	52703500	12930	12930	12930	12930	0
175	20250204	153800	52703500	12930	12930	12930	12930	0
176	20250204	153700	52703500	12930	12930	12930	12930	0
177	20250204	153600	52703500	12930	12930	12930	12930	0
178	20250204	153500	52703500	12930	12930	12930	12930	0
179	20250204	153400	52703500	12930	12930	12930	12930	0
180	20250204	153300	52703500	12930	12930	12930	12930	0
181	20250204	153200	52703500	12930	12930	12930	12930	0
182	20250204	153100	52703500	12930	12930	12930	12930	480
183	20250204	153000	52703500	12930	12930	12930	12930	480
184	20250204	152900	46497100	12920	12920	12920	12920	0
185	20250204	152800	46497100	12920	12920	12920	12920	0
186	20250204	152700	46497100	12920	12920	12920	12920	0
187	20250204	152600	46497100	12920	12920	12920	12920	0
188	20250204	152500	46497100	12920	12920	12920	12920	0
189	20250204	152400	46497100	12920	12920	12920	12920	0
190	20250204	152300	46497100	12920	12920	12920	12920	0
191	20250204	152200	46497100	12920	12920	12920	12920	0
192	20250204	152100	46497100	12920	12920	12920	12920	0
193	20250204	152000	46497100	12920	12920	12920	12920	0
194	20250204	151900	46497100	12920	12900	12920	12900	44
195	20250204	151800	45929380	12920	12920	12920	12920	0
196	20250204	151700	45929380	12920	12920	12920	12920	150
197	20250204	151600	43991380	12900	12910	12910	12900	24
198	20250204	151500	43681760	12910	12910	12910	12910	3
199	20250204	151400	43643030	12910	12910	12910	12910	4
200	20250204	151300	43591390	12920	12920	12920	12920	10
201	20250204	151200	43462190	12920	12920	12920	12920	71
202	20250204	151100	42544870	12890	12890	12890	12890	0
203	20250204	151000	42544870	12890	12890	12890	12890	3
204	20250204	150900	42506200	12890	12890	12890	12890	0
205	20250204	150800	42506200	12890	12890	12890	12890	0
206	20250204	150700	42506200	12890	12890	12890	12890	0
207	20250204	150600	42506200	12890	12890	12890	12890	0
208	20250204	150500	42506200	12890	12890	12890	12890	0
209	20250204	150400	42506200	12890	12890	12890	12890	24
210	20250204	150300	42196840	12890	12890	12890	12890	0
211	20250204	150200	42196840	12890	12890	12890	12890	0
212	20250204	150100	42196840	12890	12890	12890	12890	104
213	20250204	150000	40856280	12890	12890	12890	12890	0
214	20250204	145900	40856280	12890	12890	12890	12890	0
215	20250204	145800	40856280	12890	12890	12890	12890	0
216	20250204	145700	40856280	12890	12890	12890	12890	0
217	20250204	145600	40856280	12890	12890	12890	12890	10
218	20250204	145500	40727380	12890	12890	12890	12890	0
219	20250204	145400	40727380	12890	12890	12890	12890	0
220	20250204	145300	40727380	12890	12890	12890	12890	0
221	20250204	145200	40727380	12890	12890	12890	12890	0
222	20250204	145100	40727380	12890	12890	12890	12890	0
223	20250204	145000	40727380	12890	12890	12890	12890	20
224	20250204	144900	40469580	12920	12920	12920	12920	0
225	20250204	144800	40469580	12920	12920	12920	12920	8
226	20250204	144700	40366220	12900	12900	12900	12900	0
227	20250204	144600	40366220	12900	12900	12900	12900	0
228	20250204	144500	40366220	12900	12900	12900	12900	0
229	20250204	144400	40366220	12900	12900	12900	12900	0
230	20250204	144300	40366220	12900	12900	12900	12900	0
231	20250204	144200	40366220	12900	12900	12900	12900	0
232	20250204	144100	40366220	12900	12900	12900	12900	0
233	20250204	144000	40366220	12900	12900	12900	12900	0
234	20250204	143900	40366220	12900	12900	12900	12900	0
235	20250204	143800	40366220	12900	12900	12900	12900	0
236	20250204	143700	40366220	12900	12900	12900	12900	0
237	20250204	143600	40366220	12900	12900	12900	12900	0
238	20250204	143500	40366220	12900	12900	12900	12900	0
239	20250204	143400	40366220	12900	12900	12900	12900	0
240	20250204	143300	40366220	12900	12900	12900	12900	72
241	20250204	143200	39437420	12900	12900	12900	12900	0
242	20250204	143100	39437420	12900	12900	12900	12900	0
243	20250204	143000	39437420	12900	12900	12900	12900	0
244	20250204	142900	39437420	12900	12900	12900	12900	0
245	20250204	142800	39437420	12900	12900	12900	12900	0
246	20250204	142700	39437420	12900	12900	12900	12900	0
247	20250204	142600	39437420	12900	12900	12900	12900	23
248	20250204	142500	39140720	12900	12900	12900	12900	1
249	20250204	142400	39127820	12890	12890	12890	12890	0
250	20250204	142300	39127820	12890	12890	12890	12890	0
251	20250204	142200	39127820	12890	12890	12890	12890	0
252	20250204	142100	39127820	12890	12890	12890	12890	0
253	20250204	142000	39127820	12890	12890	12890	12890	0
254	20250204	141900	39127820	12890	12890	12890	12890	0
255	20250204	141800	39127820	12890	12890	12890	12890	0
256	20250204	141700	39127820	12890	12890	12890	12890	0
257	20250204	141600	39127820	12890	12890	12890	12890	17
258	20250204	141500	38908690	12900	12900	12900	12900	0
259	20250204	141400	38908690	12900	12900	12900	12900	0
260	20250204	141300	38908690	12900	12900	12900	12900	0
261	20250204	141200	38908690	12900	12900	12900	12900	168
262	20250204	141100	36741490	12900	12900	12900	12900	135
263	20250204	141000	34999990	12910	12910	12910	12910	0
264	20250204	140900	34999990	12910	12910	12910	12910	0
265	20250204	140800	34999990	12910	12910	12910	12910	0
266	20250204	140700	34999990	12910	12910	12910	12910	0
267	20250204	140600	34999990	12910	12910	12910	12910	3
268	20250204	140500	34961260	12910	12910	12910	12910	0
269	20250204	140400	34961260	12910	12910	12910	12910	0
270	20250204	140300	34961260	12910	12910	12910	12910	0
271	20250204	140200	34961260	12910	12910	12910	12910	0
272	20250204	140100	34961260	12910	12910	12910	12910	0
273	20250204	140000	34961260	12910	12910	12910	12910	0
274	20250204	135900	34961260	12910	12910	12910	12910	120
275	20250204	135800	33412060	12920	12920	12920	12920	6
276	20250204	135700	33334540	12920	12920	12920	12920	15
277	20250204	135600	33140740	12920	12920	12920	12920	0
278	20250204	135500	33140740	12920	12920	12920	12920	0
279	20250204	135400	33140740	12920	12920	12920	12920	0
280	20250204	135300	33140740	12920	12920	12920	12920	0
281	20250204	135200	33140740	12920	12920	12920	12920	0
282	20250204	135100	33140740	12920	12920	12920	12920	0
283	20250204	135000	33140740	12920	12920	12920	12920	0
284	20250204	134900	33140740	12920	12920	12920	12920	0
285	20250204	134800	33140740	12920	12920	12920	12920	10
286	20250204	134700	33011540	12930	12930	12930	12930	0
287	20250204	134600	33011540	12930	12930	12930	12930	0
288	20250204	134500	33011540	12930	12930	12930	12930	0
289	20250204	134400	33011540	12930	12930	12930	12930	0
290	20250204	134300	33011540	12930	12930	12930	12930	0
291	20250204	134200	33011540	12930	12940	12940	12930	5
292	20250204	134100	32946880	12930	12930	12930	12930	0
293	20250204	134000	32946880	12930	12930	12930	12930	0
294	20250204	133900	32946880	12930	12930	12930	12930	21
295	20250204	133800	32675350	12930	12940	12940	12930	49
296	20250204	133700	32041380	12950	12950	12950	12950	0
297	20250204	133600	32041380	12950	12950	12950	12950	0
298	20250204	133500	32041380	12950	12950	12950	12950	0
299	20250204	133400	32041380	12950	12950	12950	12950	0
300	20250204	133300	32041380	12950	12950	12950	12950	0
301	20250204	133200	32041380	12950	12950	12950	12950	0
302	20250204	133100	32041380	12950	12950	12950	12950	0
303	20250204	133000	32041380	12950	12950	12950	12950	0
304	20250204	132900	32041380	12950	12950	12950	12950	0
305	20250204	132800	32041380	12950	12950	12950	12950	0
306	20250204	132700	32041380	12950	12950	12950	12950	0
307	20250204	132600	32041380	12950	12950	12950	12950	0
308	20250204	132500	32041380	12950	12950	12950	12950	0
309	20250204	132400	32041380	12950	12950	12950	12950	0
310	20250204	132300	32041380	12950	12950	12950	12950	0
311	20250204	132200	32041380	12950	12950	12950	12950	0
312	20250204	132100	32041380	12950	12950	12950	12950	0
313	20250204	132000	32041380	12950	12950	12950	12950	0
314	20250204	131900	32041380	12950	12950	12950	12950	2
315	20250204	131800	32015480	12950	12950	12950	12950	0
316	20250204	131700	32015480	12950	12950	12950	12950	0
317	20250204	131600	32015480	12950	12950	12950	12950	0
318	20250204	131500	32015480	12950	12950	12950	12950	0
319	20250204	131400	32015480	12950	12950	12950	12950	0
320	20250204	131300	32015480	12950	12950	12950	12950	0
321	20250204	131200	32015480	12950	12950	12950	12950	0
322	20250204	131100	32015480	12950	12950	12950	12950	0
323	20250204	131000	32015480	12950	12950	12950	12940	3
324	20250204	130900	31976640	12970	12970	12970	12970	0
325	20250204	130800	31976640	12970	12970	12970	12970	0
326	20250204	130700	31976640	12970	12970	12970	12970	0
327	20250204	130600	31976640	12970	12970	12970	12970	0
328	20250204	130500	31976640	12970	12970	12970	12970	0
329	20250204	130400	31976640	12970	12970	12970	12970	0
330	20250204	130300	31976640	12970	12970	12970	12970	0
331	20250204	130200	31976640	12970	12970	12970	12970	0
332	20250204	130100	31976640	12970	12970	12970	12970	0
333	20250204	130000	31976640	12970	12970	12970	12970	0
334	20250204	125900	31976640	12970	12970	12970	12970	0
335	20250204	125800	31976640	12970	12970	12970	12970	0
336	20250204	125700	31976640	12970	12970	12970	12970	0
337	20250204	125600	31976640	12970	12970	12970	12970	0
338	20250204	125500	31976640	12970	12950	12970	12950	370
339	20250204	125400	27181610	12970	12970	12970	12970	0
340	20250204	125300	27181610	12970	12970	12970	12970	0
341	20250204	125200	27181610	12970	12970	12970	12970	0
342	20250204	125100	27181610	12970	12970	12970	12970	0
343	20250204	125000	27181610	12970	12970	12970	12970	0
344	20250204	124900	27181610	12970	12970	12970	12970	0
345	20250204	124800	27181610	12970	12970	12970	12970	0
346	20250204	124700	27181610	12970	12970	12970	12970	0
347	20250204	124600	27181610	12970	12970	12970	12970	0
348	20250204	124500	27181610	12970	12970	12970	12970	0
349	20250204	124400	27181610	12970	12970	12970	12970	0
350	20250204	124300	27181610	12970	12970	12970	12970	0
351	20250204	124200	27181610	12970	12970	12970	12970	0
352	20250204	124100	27181610	12970	12970	12970	12970	0
353	20250204	124000	27181610	12970	12970	12970	12970	0
354	20250204	123900	27181610	12970	12970	12970	12970	1
355	20250204	123800	27168640	12970	12970	12970	12970	0
356	20250204	123700	27168640	12970	12970	12970	12970	0
357	20250204	123600	27168640	12970	12970	12970	12970	0
358	20250204	123500	27168640	12970	12970	12970	12970	0
359	20250204	123400	27168640	12970	12970	12970	12970	0
360	20250204	123300	27168640	12970	12970	12970	12970	0
361	20250204	123200	27168640	12970	12970	12970	12930	10
362	20250204	123100	27039020	12980	12930	12980	12930	18
363	20250204	123000	26805570	12970	12940	12970	12930	13
364	20250204	122900	26637120	12960	12960	12960	12960	0
365	20250204	122800	26637120	12960	12960	12960	12960	0
366	20250204	122700	26637120	12960	12960	12960	12960	0
367	20250204	122600	26637120	12960	12930	12970	12930	16
368	20250204	122500	26429990	12970	12970	12970	12930	23
369	20250204	122400	26132130	12930	12950	12950	12930	401
370	20250204	122300	20944720	13000	13000	13000	13000	0
371	20250204	122200	20944720	13000	13000	13000	13000	0
372	20250204	122100	20944720	13000	13000	13000	13000	0
373	20250204	122000	20944720	13000	12970	13000	12970	3
374	20250204	121900	20905750	13000	13000	13000	13000	0
375	20250204	121800	20905750	13000	13000	13000	13000	0
376	20250204	121700	20905750	13000	13000	13000	13000	0
377	20250204	121600	20905750	13000	13000	13000	13000	0
378	20250204	121500	20905750	13000	13000	13000	13000	0
379	20250204	121400	20905750	13000	13000	13000	13000	0
380	20250204	121300	20905750	13000	12970	13000	12960	37
381	20250204	121200	20425220	12980	12950	12980	12950	102
382	20250204	121100	19103820	12950	12950	12950	12950	0
383	20250204	121000	19103820	12950	12950	12950	12950	64
384	20250204	120900	18275020	12950	12950	12950	12950	0
385	20250204	120800	18275020	12950	12950	12950	12950	7
386	20250204	120700	18184370	12950	12950	12950	12950	0
387	20250204	120600	18184370	12950	12950	12950	12950	0
388	20250204	120500	18184370	12950	12950	12950	12950	0
389	20250204	120400	18184370	12950	12950	12950	12950	0
390	20250204	120300	18184370	12950	12950	12950	12950	0
391	20250204	120200	18184370	12950	12950	12950	12950	0
392	20250204	120100	18184370	12950	12950	12950	12950	0
393	20250204	120000	18184370	12950	12950	12950	12950	0
394	20250204	115900	18184370	12950	12950	12950	12950	0
395	20250204	115800	18184370	12950	12950	12950	12950	0
396	20250204	115700	18184370	12950	12950	12950	12950	0
397	20250204	115600	18184370	12950	12950	12950	12950	0
398	20250204	115500	18184370	12950	12950	12950	12950	0
399	20250204	115400	18184370	12950	12950	12950	12950	0
400	20250204	115300	18184370	12950	12950	12950	12950	25
401	20250204	115200	17860620	12960	12960	12960	12960	0
402	20250204	115100	17860620	12960	12960	12960	12960	0
403	20250204	115000	17860620	12960	12960	12960	12960	0
404	20250204	114900	17860620	12960	12960	12960	12960	0
405	20250204	114800	17860620	12960	12960	12960	12960	0
406	20250204	114700	17860620	12960	12960	12960	12960	0
407	20250204	114600	17860620	12960	12960	12960	12960	0
408	20250204	114500	17860620	12960	12960	12960	12960	0
409	20250204	114400	17860620	12960	12960	12960	12960	0
410	20250204	114300	17860620	12960	12960	12960	12960	1
411	20250204	114200	17847660	12950	12950	12950	12950	8
412	20250204	114100	17744060	12950	12950	12950	12950	0
413	20250204	114000	17744060	12950	12950	12950	12950	0
414	20250204	113900	17744060	12950	12950	12950	12950	30
415	20250204	113800	17355560	12960	12960	12960	12960	0
416	20250204	113700	17355560	12960	12960	12960	12960	0
417	20250204	113600	17355560	12960	12960	12960	12960	0
418	20250204	113500	17355560	12960	12960	12960	12960	0
419	20250204	113400	17355560	12960	12960	12960	12960	0
420	20250204	113300	17355560	12960	12960	12960	12960	0
421	20250204	113200	17355560	12960	12960	12960	12960	0
422	20250204	113100	17355560	12960	12960	12960	12960	0
423	20250204	113000	17355560	12960	12960	12960	12960	0
424	20250204	112900	17355560	12960	12960	12960	12960	0
425	20250204	112800	17355560	12960	12960	12960	12960	0
426	20250204	112700	17355560	12960	12960	12960	12960	0
427	20250204	112600	17355560	12960	12960	12960	12960	0
428	20250204	112500	17355560	12960	12960	12960	12960	2
429	20250204	112400	17329640	12960	12960	12960	12960	4
430	20250204	112300	17277800	12960	12960	12960	12960	0
431	20250204	112200	17277800	12960	12960	12960	12960	20
432	20250204	112100	17018600	12950	12930	12960	12930	38
433	20250204	112000	16526540	12960	12940	12960	12940	16
434	20250204	111900	16319340	12940	12940	12940	12940	0
435	20250204	111800	16319340	12940	12940	12940	12940	0
436	20250204	111700	16319340	12940	12940	12940	12940	100
437	20250204	111600	15025340	12940	12940	12940	12940	1
438	20250204	111500	15012400	12940	12940	12940	12940	0
439	20250204	111400	15012400	12940	12930	12940	12930	4
440	20250204	111300	14960650	12940	12940	12940	12940	0
441	20250204	111200	14960650	12940	12940	12940	12940	0
442	20250204	111100	14960650	12940	12940	12940	12940	0
443	20250204	111000	14960650	12940	12940	12940	12940	1
444	20250204	110900	14947710	12950	12950	12950	12950	0
445	20250204	110800	14947710	12950	12950	12950	12950	0
446	20250204	110700	14947710	12950	12950	12950	12950	0
447	20250204	110600	14947710	12950	12950	12950	12950	0
448	20250204	110500	14947710	12950	12950	12950	12950	0
449	20250204	110400	14947710	12950	12950	12950	12950	0
450	20250204	110300	14947710	12950	12950	12950	12950	0
451	20250204	110200	14947710	12950	12950	12950	12950	0
452	20250204	110100	14947710	12950	12950	12950	12950	0
453	20250204	110000	14947710	12950	12950	12950	12950	1
454	20250204	105900	14934760	12940	12950	12950	12940	2
455	20250204	105800	14908870	12960	12940	12960	12940	165
456	20250204	105700	12773750	12960	12960	12960	12960	0
457	20250204	105600	12773750	12960	12960	12960	12960	0
458	20250204	105500	12773750	12960	12950	12960	12950	71
459	20250204	105400	11854290	12950	12930	12950	12930	5
460	20250204	105300	11789560	12950	12930	12960	12930	6
461	20250204	105200	11711900	12970	12930	12980	12930	39
462	20250204	105100	11207470	12910	12910	12910	12910	0
463	20250204	105000	11207470	12910	12910	12910	12910	0
464	20250204	104900	11207470	12910	12910	12910	12910	0
465	20250204	104800	11207470	12910	12910	12910	12910	0
466	20250204	104700	11207470	12910	12910	12910	12910	0
467	20250204	104600	11207470	12910	12910	12910	12910	0
468	20250204	104500	11207470	12910	12910	12910	12910	0
469	20250204	104400	11207470	12910	12910	12910	12910	0
470	20250204	104300	11207470	12910	12910	12910	12910	0
471	20250204	104200	11207470	12910	12910	12910	12910	0
472	20250204	104100	11207470	12910	12910	12910	12910	0
473	20250204	104000	11207470	12910	12910	12910	12910	0
474	20250204	103900	11207470	12910	12910	12910	12910	0
475	20250204	103800	11207470	12910	12910	12910	12910	0
476	20250204	103700	11207470	12910	12910	12910	12910	0
477	20250204	103600	11207470	12910	12910	12910	12910	0
478	20250204	103500	11207470	12910	12910	12910	12910	0
479	20250204	103400	11207470	12910	12910	12910	12910	0
480	20250204	103300	11207470	12910	12910	12910	12910	0
481	20250204	103200	11207470	12910	12910	12910	12910	0
482	20250204	103100	11207470	12910	12910	12910	12910	0
483	20250204	103000	11207470	12910	12910	12910	12910	0
484	20250204	102900	11207470	12910	12910	12910	12910	0
485	20250204	102800	11207470	12910	12910	12910	12910	0
486	20250204	102700	11207470	12910	12910	12910	12910	0
487	20250204	102600	11207470	12910	12910	12910	12910	0
488	20250204	102500	11207470	12910	12910	12910	12910	0
489	20250204	102400	11207470	12910	12910	12910	12910	0
490	20250204	102300	11207470	12910	12910	12910	12910	0
491	20250204	102200	11207470	12910	12910	12910	12910	0
492	20250204	102100	11207470	12910	12910	12910	12910	0
493	20250204	102000	11207470	12910	12910	12910	12910	0
494	20250204	101900	11207470	12910	12910	12910	12910	1
495	20250204	101800	11194560	12910	12910	12910	12910	0
496	20250204	101700	11194560	12910	12910	12910	12910	0
497	20250204	101600	11194560	12910	12910	12910	12910	0
498	20250204	101500	11194560	12910	12910	12910	12910	0
499	20250204	101400	11194560	12910	12910	12910	12910	0
500	20250204	101300	11194560	12910	12920	12920	12910	36
501	20250204	101200	10729690	12930	12930	12930	12930	6
502	20250204	101100	10652110	12930	12930	12930	12930	6
503	20250204	101000	10574530	12930	12930	12930	12930	38
504	20250204	100900	10083190	12970	12970	12970	12970	0
505	20250204	100800	10083190	12970	12940	12970	12940	3
506	20250204	100700	10044310	12970	12970	12970	12930	7
507	20250204	100600	9953660	12900	12900	12900	12900	0
508	20250204	100500	9953660	12900	12900	12900	12900	0
509	20250204	100400	9953660	12900	12900	12900	12900	0
510	20250204	100300	9953660	12900	12910	12910	12900	3
511	20250204	100200	9914950	12930	12930	12930	12930	0
512	20250204	100100	9914950	12930	12910	12930	12910	8
513	20250204	100000	9811620	12900	12900	12910	12900	5
514	20250204	095900	9747110	12900	12900	12900	12900	0
515	20250204	095800	9747110	12900	12900	12900	12900	0
516	20250204	095700	9747110	12900	12900	12900	12900	1
517	20250204	095600	9734210	12900	12900	12900	12900	0
518	20250204	095500	9734210	12900	12900	12900	12900	0
519	20250204	095400	9734210	12900	12900	12900	12900	0
520	20250204	095300	9734210	12900	12900	12900	12900	0
521	20250204	095200	9734210	12900	12900	12900	12900	0
522	20250204	095100	9734210	12900	12880	12930	12880	100
523	20250204	095000	8444360	12890	12890	12890	12890	0
524	20250204	094900	8444360	12890	12890	12890	12890	0
525	20250204	094800	8444360	12890	12890	12890	12890	0
526	20250204	094700	8444360	12890	12890	12890	12890	0
527	20250204	094600	8444360	12890	12890	12890	12890	0
528	20250204	094500	8444360	12890	12890	12890	12890	0
529	20250204	094400	8444360	12890	12890	12890	12890	9
530	20250204	094300	8328350	12990	12990	12990	12990	0
531	20250204	094200	8328350	12990	12990	12990	12990	0
532	20250204	094100	8328350	12990	12990	12990	12990	0
533	20250204	094000	8328350	12990	12990	12990	12990	0
534	20250204	093900	8328350	12990	12990	12990	12990	0
535	20250204	093800	8328350	12990	12990	12990	12990	0
536	20250204	093700	8328350	12990	12990	12990	12990	0
537	20250204	093600	8328350	12990	12990	12990	12990	0
538	20250204	093500	8328350	12990	12990	12990	12990	0
539	20250204	093400	8328350	12990	12990	12990	12990	1
540	20250204	093300	8315360	12980	12980	12980	12980	0
541	20250204	093200	8315360	12980	12980	12980	12980	0
542	20250204	093100	8315360	12980	12980	12980	12980	0
543	20250204	093000	8315360	12980	12980	12980	12980	0
544	20250204	092900	8315360	12980	12980	12980	12980	0
545	20250204	092800	8315360	12980	12980	12980	12980	0
546	20250204	092700	8315360	12980	12980	12980	12980	0
547	20250204	092600	8315360	12980	12980	12980	12980	0
548	20250204	092500	8315360	12980	12980	12980	12980	0
549	20250204	092400	8315360	12980	12980	12980	12980	0
550	20250204	092300	8315360	12980	12980	12980	12980	0
551	20250204	092200	8315360	12980	12980	12980	12980	0
552	20250204	092100	8315360	12980	12980	12980	12980	0
553	20250204	092000	8315360	12980	12980	12980	12980	0
554	20250204	091900	8315360	12980	12980	12980	12980	0
555	20250204	091800	8315360	12980	12980	12980	12980	0
556	20250204	091700	8315360	12980	12980	12980	12980	0
557	20250204	091600	8315360	12980	12980	12980	12980	5
558	20250204	091500	8250460	12960	12990	12990	12960	43
559	20250204	091400	7692250	12990	12970	12990	12950	166
560	20250204	091300	5541690	12990	12990	12990	12990	10
561	20250204	091200	5411790	12870	12830	12870	12830	295
562	20250204	091100	1616960	12820	12820	12820	12820	0
563	20250204	091000	1616960	12820	12820	12820	12820	80
564	20250204	090900	591360	12830	12830	12830	12830	0
565	20250204	090800	591360	12830	12830	12830	12830	0
566	20250204	090700	591360	12830	12830	12830	12830	12
567	20250204	090600	437400	12840	12840	12840	12840	0
568	20250204	090500	437400	12840	12840	12840	12840	0
569	20250204	090400	437400	12840	12840	12840	12840	0
570	20250204	090300	437400	12840	12840	12840	12840	0
571	20250204	090200	437400	12840	12840	12840	12840	2
572	20250204	090100	411720	12850	12850	12850	12850	4
573	20250204	090000	360320	12860	12870	12870	12860	28