KissMeData/006090/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184700	157253210	8670	8670	8670	8670	328
3	20250204	184600	157253210	8670	8670	8670	8670	0
4	20250204	184500	157253210	8670	8670	8670	8670	0
5	20250204	184400	157253210	8670	8670	8670	8670	0
6	20250204	184300	157253210	8670	8670	8670	8670	0
7	20250204	184200	157253210	8670	8670	8670	8670	0
8	20250204	184100	157253210	8670	8670	8670	8670	0
9	20250204	184000	157253210	8670	8670	8670	8670	0
10	20250204	183900	157253210	8670	8670	8670	8670	0
11	20250204	183800	157253210	8670	8670	8670	8670	0
12	20250204	183700	157253210	8670	8670	8670	8670	0
13	20250204	183600	157253210	8670	8670	8670	8670	0
14	20250204	183500	157253210	8670	8670	8670	8670	0
15	20250204	183400	157253210	8670	8670	8670	8670	0
16	20250204	183300	157253210	8670	8670	8670	8670	0
17	20250204	183200	157253210	8670	8670	8670	8670	0
18	20250204	183100	157253210	8670	8670	8670	8670	0
19	20250204	183000	157253210	8670	8670	8670	8670	0
20	20250204	182900	157253210	8670	8670	8670	8670	0
21	20250204	182800	157253210	8670	8670	8670	8670	0
22	20250204	182700	157253210	8670	8670	8670	8670	0
23	20250204	182600	157253210	8670	8670	8670	8670	0
24	20250204	182500	157253210	8670	8670	8670	8670	0
25	20250204	182400	157253210	8670	8670	8670	8670	0
26	20250204	182300	157253210	8670	8670	8670	8670	0
27	20250204	182200	157253210	8670	8670	8670	8670	0
28	20250204	182100	157253210	8670	8670	8670	8670	0
29	20250204	182000	157253210	8670	8670	8670	8670	0
30	20250204	181900	157253210	8670	8670	8670	8670	0
31	20250204	181800	157253210	8670	8670	8670	8670	0
32	20250204	181700	157253210	8670	8670	8670	8670	328
33	20250204	181600	157253210	8670	8670	8670	8670	0
34	20250204	181500	157253210	8670	8670	8670	8670	0
35	20250204	181400	157253210	8670	8670	8670	8670	0
36	20250204	181300	157253210	8670	8670	8670	8670	0
37	20250204	181200	157253210	8670	8670	8670	8670	0
38	20250204	181100	157253210	8670	8670	8670	8670	0
39	20250204	181000	157253210	8670	8670	8670	8670	0
40	20250204	180900	157253210	8670	8670	8670	8670	0
41	20250204	180800	157253210	8670	8670	8670	8670	0
42	20250204	180700	157253210	8670	8670	8670	8670	0
43	20250204	180600	157253210	8670	8670	8670	8670	0
44	20250204	180500	157253210	8670	8670	8670	8670	0
45	20250204	180400	157253210	8670	8670	8670	8670	0
46	20250204	180300	157253210	8670	8670	8670	8670	0
47	20250204	180200	157253210	8670	8670	8670	8670	0
48	20250204	180100	157253210	8670	8670	8670	8670	0
49	20250204	180000	157253210	8670	8670	8670	8670	0
50	20250204	175900	157253210	8670	8670	8670	8670	0
51	20250204	175800	157253210	8670	8670	8670	8670	0
52	20250204	175700	157253210	8670	8670	8670	8670	0
53	20250204	175600	157253210	8670	8670	8670	8670	0
54	20250204	175500	157253210	8670	8670	8670	8670	0
55	20250204	175400	157253210	8670	8670	8670	8670	0
56	20250204	175300	157253210	8670	8670	8670	8670	0
57	20250204	175200	157253210	8670	8670	8670	8670	0
58	20250204	175100	157253210	8670	8670	8670	8670	0
59	20250204	175000	157253210	8670	8670	8670	8670	0
60	20250204	174900	157253210	8670	8670	8670	8670	0
61	20250204	174800	157253210	8670	8670	8670	8670	0
62	20250204	174700	157253210	8670	8670	8670	8670	328
63	20250204	174600	157253210	8670	8670	8670	8670	0
64	20250204	174500	157253210	8670	8670	8670	8670	0
65	20250204	174400	157253210	8670	8670	8670	8670	0
66	20250204	174300	157253210	8670	8670	8670	8670	0
67	20250204	174200	157253210	8670	8670	8670	8670	0
68	20250204	174100	157253210	8670	8670	8670	8670	0
69	20250204	174000	157253210	8670	8670	8670	8670	0
70	20250204	173900	157253210	8670	8670	8670	8670	0
71	20250204	173800	157253210	8670	8670	8670	8670	0
72	20250204	173700	157253210	8670	8670	8670	8670	0
73	20250204	173600	157253210	8670	8670	8670	8670	0
74	20250204	173500	157253210	8670	8670	8670	8670	0
75	20250204	173400	157253210	8670	8670	8670	8670	0
76	20250204	173300	157253210	8670	8670	8670	8670	0
77	20250204	173200	157253210	8670	8670	8670	8670	0
78	20250204	173100	157253210	8670	8670	8670	8670	0
79	20250204	173000	157253210	8670	8670	8670	8670	0
80	20250204	172900	157253210	8670	8670	8670	8670	0
81	20250204	172800	157253210	8670	8670	8670	8670	0
82	20250204	172700	157253210	8670	8670	8670	8670	0
83	20250204	172600	157253210	8670	8670	8670	8670	0
84	20250204	172500	157253210	8670	8670	8670	8670	0
85	20250204	172400	157253210	8670	8670	8670	8670	0
86	20250204	172300	157253210	8670	8670	8670	8670	0
87	20250204	172200	157253210	8670	8670	8670	8670	0
88	20250204	172100	157253210	8670	8670	8670	8670	0
89	20250204	172000	157253210	8670	8670	8670	8670	0
90	20250204	171900	157253210	8670	8670	8670	8670	0
91	20250204	171800	157253210	8670	8670	8670	8670	0
92	20250204	171700	157253210	8670	8670	8670	8670	328
93	20250204	171600	157253210	8670	8670	8670	8670	0
94	20250204	171500	157253210	8670	8670	8670	8670	0
95	20250204	171400	157253210	8670	8670	8670	8670	0
96	20250204	171300	157253210	8670	8670	8670	8670	0
97	20250204	171200	157253210	8670	8670	8670	8670	0
98	20250204	171100	157253210	8670	8670	8670	8670	0
99	20250204	171000	157253210	8670	8670	8670	8670	0
100	20250204	170900	157253210	8670	8670	8670	8670	0
101	20250204	170800	157253210	8670	8670	8670	8670	0
102	20250204	170700	157253210	8670	8670	8670	8670	0
103	20250204	170600	157253210	8670	8670	8670	8670	0
104	20250204	170500	157253210	8670	8670	8670	8670	0
105	20250204	170400	157253210	8670	8670	8670	8670	0
106	20250204	170300	157253210	8670	8670	8670	8670	0
107	20250204	170200	157253210	8670	8670	8670	8670	0
108	20250204	170100	157253210	8670	8670	8670	8670	0
109	20250204	170000	157253210	8670	8670	8670	8670	0
110	20250204	165900	157253210	8670	8670	8670	8670	0
111	20250204	165800	157253210	8670	8670	8670	8670	0
112	20250204	165700	157253210	8670	8670	8670	8670	0
113	20250204	165600	157253210	8670	8670	8670	8670	0
114	20250204	165500	157253210	8670	8670	8670	8670	0
115	20250204	165400	157253210	8670	8670	8670	8670	0
116	20250204	165300	157253210	8670	8670	8670	8670	0
117	20250204	165200	157253210	8670	8670	8670	8670	0
118	20250204	165100	157253210	8670	8670	8670	8670	0
119	20250204	165000	157253210	8670	8670	8670	8670	0
120	20250204	164900	157253210	8670	8670	8670	8670	0
121	20250204	164800	157253210	8670	8670	8670	8670	0
122	20250204	164700	157253210	8670	8670	8670	8670	328
123	20250204	164600	157253210	8670	8670	8670	8670	0
124	20250204	164500	157253210	8670	8670	8670	8670	0
125	20250204	164400	157253210	8670	8670	8670	8670	0
126	20250204	164300	157253210	8670	8670	8670	8670	0
127	20250204	164200	157253210	8670	8670	8670	8670	0
128	20250204	164100	157253210	8670	8670	8670	8670	0
129	20250204	164000	157253210	8670	8670	8670	8670	0
130	20250204	163900	157253210	8670	8670	8670	8670	0
131	20250204	163800	157253210	8670	8670	8670	8670	0
132	20250204	163700	157253210	8670	8670	8670	8670	0
133	20250204	163600	157253210	8670	8670	8670	8670	0
134	20250204	163500	157253210	8670	8670	8670	8670	0
135	20250204	163400	157253210	8670	8670	8670	8670	0
136	20250204	163300	157253210	8670	8670	8670	8670	0
137	20250204	163200	157253210	8670	8670	8670	8670	0
138	20250204	163100	157253210	8670	8670	8670	8670	0
139	20250204	163000	157253210	8670	8670	8670	8670	0
140	20250204	162900	157253210	8670	8670	8670	8670	0
141	20250204	162800	157253210	8670	8670	8670	8670	0
142	20250204	162700	157253210	8670	8670	8670	8670	0
143	20250204	162600	157253210	8670	8670	8670	8670	0
144	20250204	162500	157253210	8670	8670	8670	8670	0
145	20250204	162400	157253210	8670	8670	8670	8670	0
146	20250204	162300	157253210	8670	8670	8670	8670	0
147	20250204	162200	157253210	8670	8670	8670	8670	0
148	20250204	162100	157253210	8670	8670	8670	8670	0
149	20250204	162000	157253210	8670	8670	8670	8670	0
150	20250204	161900	157253210	8670	8670	8670	8670	0
151	20250204	161800	157253210	8670	8670	8670	8670	0
152	20250204	161700	157253210	8670	8670	8670	8670	328
153	20250204	161600	157253210	8670	8670	8670	8670	0
154	20250204	161500	157253210	8670	8670	8670	8670	0
155	20250204	161400	157253210	8670	8670	8670	8670	0
156	20250204	161300	157253210	8670	8670	8670	8670	0
157	20250204	161200	157253210	8670	8670	8670	8670	0
158	20250204	161100	157253210	8670	8670	8670	8670	0
159	20250204	161000	157253210	8670	8670	8670	8670	0
160	20250204	160900	157253210	8670	8670	8670	8670	0
161	20250204	160800	157253210	8670	8670	8670	8670	0
162	20250204	160700	157253210	8670	8670	8670	8670	0
163	20250204	160600	157253210	8670	8670	8670	8670	0
164	20250204	160500	157253210	8670	8670	8670	8670	0
165	20250204	160400	157253210	8670	8670	8670	8670	0
166	20250204	160300	157253210	8670	8670	8670	8670	0
167	20250204	160200	157253210	8670	8670	8670	8670	0
168	20250204	160100	157253210	8670	8670	8670	8670	0
169	20250204	160000	157253210	8670	8670	8670	8670	0
170	20250204	155900	157253210	8670	8670	8670	8670	0
171	20250204	155800	157253210	8670	8670	8670	8670	0
172	20250204	155700	157253210	8670	8670	8670	8670	0
173	20250204	155600	157253210	8670	8670	8670	8670	0
174	20250204	155500	157253210	8670	8670	8670	8670	0
175	20250204	155400	157253210	8670	8670	8670	8670	0
176	20250204	155300	157253210	8670	8670	8670	8670	0
177	20250204	155200	157253210	8670	8670	8670	8670	0
178	20250204	155100	157253210	8670	8670	8670	8670	0
179	20250204	155000	157253210	8670	8670	8670	8670	0
180	20250204	154900	157253210	8670	8670	8670	8670	0
181	20250204	154800	157253210	8670	8670	8670	8670	0
182	20250204	154700	157253210	8670	8670	8670	8670	328
183	20250204	154600	157253210	8670	8670	8670	8670	0
184	20250204	154500	157253210	8670	8670	8670	8670	0
185	20250204	154400	157253210	8670	8670	8670	8670	0
186	20250204	154300	157253210	8670	8670	8670	8670	0
187	20250204	154200	157253210	8670	8670	8670	8670	0
188	20250204	154100	157253210	8670	8670	8670	8670	0
189	20250204	154000	157253210	8670	8670	8670	8670	0
190	20250204	153900	157253210	8670	8670	8670	8670	0
191	20250204	153800	157253210	8670	8670	8670	8670	0
192	20250204	153700	157253210	8670	8670	8670	8670	0
193	20250204	153600	157253210	8670	8670	8670	8670	0
194	20250204	153500	157253210	8670	8670	8670	8670	0
195	20250204	153400	157253210	8670	8670	8670	8670	0
196	20250204	153300	157253210	8670	8670	8670	8670	0
197	20250204	153200	157253210	8670	8670	8670	8670	0
198	20250204	153100	157253210	8670	8670	8670	8670	0
199	20250204	153000	157253210	8670	8670	8670	8670	328
200	20250204	152900	154409450	8650	8650	8650	8650	0
201	20250204	152800	154409450	8650	8650	8650	8650	0
202	20250204	152700	154409450	8650	8650	8650	8650	0
203	20250204	152600	154409450	8650	8650	8650	8650	0
204	20250204	152500	154409450	8650	8650	8650	8650	0
205	20250204	152400	154409450	8650	8650	8650	8650	0
206	20250204	152300	154409450	8650	8650	8650	8650	0
207	20250204	152200	154409450	8650	8650	8650	8650	0
208	20250204	152100	154409450	8650	8650	8650	8650	0
209	20250204	152000	154409450	8650	8650	8650	8650	0
210	20250204	151900	154409450	8650	8630	8650	8630	92
211	20250204	151800	153615370	8610	8610	8610	8610	0
212	20250204	151700	153615370	8610	8610	8610	8610	1
213	20250204	151600	153606760	8610	8630	8630	8610	14
214	20250204	151500	153486040	8630	8610	8630	8610	34
215	20250204	151400	153192860	8610	8610	8610	8610	26
216	20250204	151300	152969000	8610	8610	8610	8610	13
217	20250204	151200	152857070	8610	8630	8630	8610	81
218	20250204	151100	152158810	8610	8610	8630	8610	27
219	20250204	151000	151926320	8610	8610	8610	8610	23
220	20250204	150900	151728290	8610	8610	8610	8610	29
221	20250204	150800	151478600	8610	8610	8610	8610	13
222	20250204	150700	151366670	8610	8610	8610	8610	26
223	20250204	150600	151142810	8630	8630	8630	8600	73
224	20250204	150500	150513240	8600	8600	8600	8600	25
225	20250204	150400	150298240	8600	8600	8600	8600	26
226	20250204	150300	150074640	8600	8600	8600	8600	13
227	20250204	150200	149962840	8600	8600	8600	8600	25
228	20250204	150100	149747840	8600	8600	8600	8600	13
229	20250204	150000	149636040	8600	8600	8600	8600	26
230	20250204	145900	149412440	8600	8600	8600	8600	12
231	20250204	145800	149309240	8600	8600	8650	8600	55
232	20250204	145700	148835050	8600	8600	8600	8600	26
233	20250204	145600	148611450	8600	8600	8600	8600	12
234	20250204	145500	148508250	8600	8600	8600	8600	26
235	20250204	145400	148284650	8600	8600	8600	8600	16
236	20250204	145300	148147050	8610	8600	8610	8600	22
237	20250204	145200	147957750	8600	8600	8600	8600	17
238	20250204	145100	147811550	8590	8590	8590	8590	26
239	20250204	145000	147588210	8590	8590	8590	8590	25
240	20250204	144900	147373460	8600	8600	8600	8600	113
241	20250204	144800	146401660	8600	8600	8600	8600	26
242	20250204	144700	146178060	8600	8610	8610	8600	28
243	20250204	144600	145937210	8600	8600	8600	8600	29
244	20250204	144500	145687810	8600	8600	8600	8600	25
245	20250204	144400	145472810	8590	8590	8590	8590	26
246	20250204	144300	145249470	8590	8590	8590	8590	25
247	20250204	144200	145034720	8590	8590	8590	8590	13
248	20250204	144100	144923050	8590	8590	8590	8590	26
249	20250204	144000	144699710	8590	8590	8590	8590	12
250	20250204	143900	144596630	8590	8590	8590	8590	26
251	20250204	143800	144373290	8590	8590	8590	8590	13
252	20250204	143700	144261620	8590	8600	8600	8590	39
253	20250204	143600	143926470	8600	8590	8600	8590	26
254	20250204	143500	143703000	8600	8600	8600	8600	13
255	20250204	143400	143591200	8600	8650	8650	8600	26
256	20250204	143300	143367550	8590	8590	8590	8590	13
257	20250204	143200	143255880	8590	8590	8590	8590	26
258	20250204	143100	143032540	8590	8590	8590	8590	13
259	20250204	143000	142920870	8590	8590	8590	8590	25
260	20250204	142900	142706120	8590	8590	8590	8590	26
261	20250204	142800	142482780	8590	8590	8590	8590	13
262	20250204	142700	142371110	8650	8590	8650	8580	98
263	20250204	142600	141525400	8580	8630	8640	8580	573
264	20250204	142500	136576040	8580	8580	8630	8580	102
265	20250204	142400	135697810	8580	8580	8580	8580	12
266	20250204	142300	135594850	8580	8580	8580	8580	26
267	20250204	142200	135371770	8580	8580	8580	8580	26
268	20250204	142100	135148690	8580	8580	8580	8580	82
269	20250204	142000	134445130	8580	8580	8580	8580	26
270	20250204	141900	134222050	8580	8580	8580	8580	113
271	20250204	141800	133252510	8580	8580	8580	8580	25
272	20250204	141700	133038010	8580	8580	8580	8580	247
273	20250204	141600	130918750	8580	8580	8580	8580	26
274	20250204	141500	130695670	8580	8580	8580	8580	37
275	20250204	141400	130378210	8580	8580	8580	8580	13
276	20250204	141300	130266670	8620	8580	8620	8580	56
277	20250204	141200	129784990	8580	8580	8580	8580	13
278	20250204	141100	129673450	8580	8580	8580	8580	25
279	20250204	141000	129458950	8580	8580	8580	8580	13
280	20250204	140900	129347410	8580	8580	8580	8580	126
281	20250204	140800	128266330	8580	8590	8590	8580	25
282	20250204	140700	128051770	8590	8590	8590	8590	33
283	20250204	140600	127768300	8590	8590	8590	8590	26
284	20250204	140500	127544960	8590	8590	8590	8590	12
285	20250204	140400	127441880	8590	8590	8590	8590	26
286	20250204	140300	127218540	8590	8590	8590	8590	13
287	20250204	140200	127106870	8590	8590	8590	8590	25
288	20250204	140100	126892120	8590	8590	8590	8590	26
289	20250204	140000	126668780	8590	8590	8590	8590	13
290	20250204	135900	126557110	8590	8590	8590	8590	25
291	20250204	135800	126342360	8590	8590	8590	8590	13
292	20250204	135700	126230690	8590	8590	8590	8590	26
293	20250204	135600	126007350	8590	8610	8610	8590	130
294	20250204	135500	124888290	8590	8580	8590	8580	60
295	20250204	135400	124373230	8590	8590	8590	8590	66
296	20250204	135300	123806290	8580	8580	8580	8580	0
297	20250204	135200	123806290	8580	8580	8580	8580	54
298	20250204	135100	123342970	8580	8580	8580	8580	0
299	20250204	135000	123342970	8580	8580	8580	8580	0
300	20250204	134900	123342970	8580	8580	8580	8580	54
301	20250204	134800	122879650	8610	8610	8610	8610	0
302	20250204	134700	122879650	8610	8610	8610	8610	13
303	20250204	134600	122767720	8580	8590	8590	8580	56
304	20250204	134500	122287230	8580	8580	8580	8580	0
305	20250204	134400	122287230	8580	8590	8590	8580	54
306	20250204	134300	121823900	8590	8590	8590	8590	0
307	20250204	134200	121823900	8590	8590	8590	8590	0
308	20250204	134100	121823900	8590	8590	8590	8590	54
309	20250204	134000	121360040	8590	8590	8590	8590	0
310	20250204	133900	121360040	8590	8590	8590	8590	90
311	20250204	133800	120586940	8590	8590	8590	8590	54
312	20250204	133700	120123080	8580	8580	8580	8580	0
313	20250204	133600	120123080	8580	8580	8580	8580	0
314	20250204	133500	120123080	8580	8580	8580	8580	54
315	20250204	133400	119659760	8580	8580	8580	8580	0
316	20250204	133300	119659760	8580	8580	8580	8580	54
317	20250204	133200	119196440	8580	8580	8580	8580	0
318	20250204	133100	119196440	8580	8580	8580	8580	0
319	20250204	133000	119196440	8580	8580	8580	8580	54
320	20250204	132900	118733120	8620	8620	8620	8620	0
321	20250204	132800	118733120	8620	8620	8620	8590	59
322	20250204	132700	118225890	8620	8640	8640	8620	10
323	20250204	132600	118139640	8630	8630	8630	8630	150
324	20250204	132500	116845140	8630	8640	8640	8630	1702
325	20250204	132400	102140870	8630	8630	8630	8630	249
326	20250204	132300	99992000	8570	8570	8570	8570	0
327	20250204	132200	99992000	8570	8570	8570	8570	0
328	20250204	132100	99992000	8570	8630	8630	8570	56
329	20250204	132000	99511960	8570	8570	8570	8570	0
330	20250204	131900	99511960	8570	8570	8570	8570	54
331	20250204	131800	99049180	8630	8630	8630	8630	65
332	20250204	131700	98488230	8630	8630	8630	8630	1
333	20250204	131600	98479600	8630	8630	8640	8570	720
334	20250204	131500	92268890	8640	8580	8640	8580	700
335	20250204	131400	86229320	8540	8540	8540	8540	15
336	20250204	131300	86101220	8540	8550	8550	8540	123
337	20250204	131200	85050410	8550	8550	8550	8550	1
338	20250204	131100	85041860	8550	8550	8550	8550	0
339	20250204	131000	85041860	8550	8550	8550	8550	54
340	20250204	130900	84580160	8550	8550	8550	8550	0
341	20250204	130800	84580160	8550	8550	8550	8550	54
342	20250204	130700	84118460	8550	8550	8550	8550	0
343	20250204	130600	84118460	8550	8550	8550	8550	0
344	20250204	130500	84118460	8550	8550	8550	8550	54
345	20250204	130400	83656760	8540	8540	8540	8540	0
346	20250204	130300	83656760	8540	8540	8540	8540	0
347	20250204	130200	83656760	8540	8540	8540	8540	54
348	20250204	130100	83195600	8580	8580	8580	8580	10
349	20250204	130000	83109800	8540	8540	8540	8540	0
350	20250204	125900	83109800	8540	8540	8540	8540	54
351	20250204	125800	82648640	8540	8540	8540	8540	0
352	20250204	125700	82648640	8540	8540	8540	8540	54
353	20250204	125600	82187480	8540	8540	8540	8540	0
354	20250204	125500	82187480	8540	8540	8540	8540	0
355	20250204	125400	82187480	8540	8540	8540	8540	54
356	20250204	125300	81726320	8540	8540	8540	8540	0
357	20250204	125200	81726320	8540	8540	8540	8540	0
358	20250204	125100	81726320	8540	8540	8540	8540	54
359	20250204	125000	81265160	8540	8540	8540	8540	33
360	20250204	124900	80983340	8540	8540	8540	8540	0
361	20250204	124800	80983340	8540	8540	8540	8540	54
362	20250204	124700	80522180	8540	8540	8540	8540	4
363	20250204	124600	80488020	8540	8540	8540	8540	54
364	20250204	124500	80026860	8570	8570	8570	8570	0
365	20250204	124400	80026860	8570	8570	8570	8570	707
366	20250204	124300	73967870	8540	8540	8540	8540	60
367	20250204	124200	73455470	8570	8570	8570	8570	5
368	20250204	124100	73412620	8570	8570	8570	8570	8
369	20250204	124000	73344060	8530	8540	8540	8530	154
370	20250204	123900	72029590	8540	8540	8540	8540	0
371	20250204	123800	72029590	8540	8540	8540	8540	0
372	20250204	123700	72029590	8540	8540	8540	8540	59
373	20250204	123600	71525730	8540	8540	8540	8540	6
374	20250204	123500	71474490	8540	8540	8540	8540	54
375	20250204	123400	71013330	8540	8540	8540	8540	0
376	20250204	123300	71013330	8540	8540	8540	8540	0
377	20250204	123200	71013330	8540	8530	8540	8530	68
378	20250204	123100	70433160	8530	8530	8530	8530	4
379	20250204	123000	70399040	8530	8530	8530	8530	0
380	20250204	122900	70399040	8530	8540	8540	8530	66
381	20250204	122800	69835940	8530	8530	8530	8530	0
382	20250204	122700	69835940	8530	8530	8530	8530	193
383	20250204	122600	68189650	8540	8540	8540	8540	31
384	20250204	122500	67924910	8540	8540	8540	8540	0
385	20250204	122400	67924910	8540	8540	8540	8540	0
386	20250204	122300	67924910	8540	8540	8540	8540	54
387	20250204	122200	67463750	8540	8540	8540	8540	19
388	20250204	122100	67301490	8540	8540	8540	8540	54
389	20250204	122000	66840330	8530	8530	8530	8530	0
390	20250204	121900	66840330	8530	8530	8530	8530	0
391	20250204	121800	66840330	8530	8540	8540	8530	54
392	20250204	121700	66379450	8540	8540	8540	8540	0
393	20250204	121600	66379450	8540	8540	8540	8540	0
394	20250204	121500	66379450	8540	8540	8540	8540	54
395	20250204	121400	65918290	8540	8540	8540	8540	0
396	20250204	121300	65918290	8540	8540	8540	8540	0
397	20250204	121200	65918290	8540	8540	8540	8540	54
398	20250204	121100	65457130	8540	8540	8540	8540	0
399	20250204	121000	65457130	8540	8540	8540	8540	54
400	20250204	120900	64995970	8570	8570	8570	8570	4
401	20250204	120800	64961690	8540	8540	8540	8540	0
402	20250204	120700	64961690	8540	8550	8550	8540	54
403	20250204	120600	64500510	8570	8570	8570	8570	2
404	20250204	120500	64483370	8560	8560	8560	8560	2
405	20250204	120400	64466250	8540	8540	8540	8540	54
406	20250204	120300	64005090	8560	8560	8560	8560	0
407	20250204	120200	64005090	8560	8560	8560	8560	100
408	20250204	120100	63149090	8540	8540	8540	8540	54
409	20250204	120000	62687930	8540	8540	8540	8540	0
410	20250204	115900	62687930	8540	8540	8540	8540	54
411	20250204	115800	62226770	8540	8540	8540	8540	0
412	20250204	115700	62226770	8540	8540	8540	8540	0
413	20250204	115600	62226770	8540	8540	8540	8540	54
414	20250204	115500	61765610	8540	8540	8540	8540	0
415	20250204	115400	61765610	8540	8540	8540	8540	0
416	20250204	115300	61765610	8540	8540	8540	8540	54
417	20250204	115200	61304450	8540	8540	8540	8540	0
418	20250204	115100	61304450	8540	8540	8540	8540	17
419	20250204	115000	61159270	8530	8530	8530	8530	54
420	20250204	114900	60698650	8530	8530	8530	8530	0
421	20250204	114800	60698650	8530	8540	8540	8530	54
422	20250204	114700	60237910	8540	8540	8540	8540	0
423	20250204	114600	60237910	8540	8540	8540	8540	1
424	20250204	114500	60229370	8530	8530	8530	8530	54
425	20250204	114400	59768750	8530	8530	8530	8530	100
426	20250204	114300	58915750	8530	8530	8530	8530	0
427	20250204	114200	58915750	8530	8530	8530	8530	511
428	20250204	114100	54556920	8530	8530	8530	8530	0
429	20250204	114000	54556920	8530	8530	8530	8530	0
430	20250204	113900	54556920	8530	8530	8530	8530	55
431	20250204	113800	54087770	8530	8530	8530	8530	61
432	20250204	113700	53567440	8520	8520	8520	8520	54
433	20250204	113600	53107360	8530	8530	8530	8530	116
434	20250204	113500	52117880	8530	8530	8530	8530	0
435	20250204	113400	52117880	8530	8530	8530	8530	54
436	20250204	113300	51657260	8520	8520	8520	8520	0
437	20250204	113200	51657260	8520	8520	8520	8520	100
438	20250204	113100	50805260	8520	8560	8560	8520	56
439	20250204	113000	50328050	8520	8520	8520	8520	0
440	20250204	112900	50328050	8520	8520	8520	8520	0
441	20250204	112800	50328050	8520	8520	8520	8520	54
442	20250204	112700	49867970	8520	8520	8520	8520	0
443	20250204	112600	49867970	8520	8520	8520	8520	0
444	20250204	112500	49867970	8520	8560	8560	8520	55
445	20250204	112400	49399330	8560	8560	8560	8560	5
446	20250204	112300	49356530	8510	8520	8520	8510	54
447	20250204	112200	48896680	8510	8510	8510	8510	0
448	20250204	112100	48896680	8510	8510	8510	8510	0
449	20250204	112000	48896680	8510	8510	8510	8510	54
450	20250204	111900	48437140	8510	8510	8510	8510	0
451	20250204	111800	48437140	8510	8510	8510	8510	7
452	20250204	111700	48377570	8510	8510	8510	8510	54
453	20250204	111600	47918030	8510	8510	8510	8510	0
454	20250204	111500	47918030	8510	8510	8510	8510	0
455	20250204	111400	47918030	8510	8510	8510	8510	67
456	20250204	111300	47347860	8500	8500	8500	8500	0
457	20250204	111200	47347860	8500	8520	8520	8500	318
458	20250204	111100	44641980	8520	8520	8520	8520	10
459	20250204	111000	44556780	8520	8520	8520	8520	0
460	20250204	110900	44556780	8520	8520	8520	8520	64
461	20250204	110800	44011500	8520	8520	8520	8520	0
462	20250204	110700	44011500	8520	8520	8520	8520	0
463	20250204	110600	44011500	8520	8520	8520	8520	54
464	20250204	110500	43551420	8520	8520	8520	8520	0
465	20250204	110400	43551420	8520	8520	8520	8520	3
466	20250204	110300	43525860	8520	8580	8580	8520	56
467	20250204	110200	43048620	8510	8510	8510	8510	0
468	20250204	110100	43048620	8510	8540	8540	8510	314
469	20250204	110000	40372550	8530	8530	8530	8530	0
470	20250204	105900	40372550	8530	8530	8530	8530	0
471	20250204	105800	40372550	8530	8580	8580	8530	64
472	20250204	105700	39826130	8580	8580	8580	8580	2
473	20250204	105600	39808970	8530	8540	8540	8530	100
474	20250204	105500	38955920	8540	8540	8540	8540	54
475	20250204	105400	38494760	8540	8540	8540	8540	0
476	20250204	105300	38494760	8540	8540	8540	8540	0
477	20250204	105200	38494760	8540	8540	8540	8540	54
478	20250204	105100	38033600	8540	8540	8540	8540	0
479	20250204	105000	38033600	8540	8540	8540	8540	54
480	20250204	104900	37572440	8540	8540	8540	8540	1
481	20250204	104800	37563900	8540	8540	8540	8540	0
482	20250204	104700	37563900	8540	8540	8540	8540	54
483	20250204	104600	37102740	8550	8550	8550	8550	0
484	20250204	104500	37102740	8550	8550	8550	8550	0
485	20250204	104400	37102740	8550	8560	8560	8550	130
486	20250204	104300	35991090	8580	8560	8580	8560	16
487	20250204	104200	35854030	8580	8580	8580	8580	0
488	20250204	104100	35854030	8580	8580	8580	8580	0
489	20250204	104000	35854030	8580	8580	8580	8580	0
490	20250204	103900	35854030	8580	8580	8580	8580	0
491	20250204	103800	35854030	8580	8580	8580	8580	0
492	20250204	103700	35854030	8580	8580	8580	8580	0
493	20250204	103600	35854030	8580	8580	8580	8580	0
494	20250204	103500	35854030	8580	8580	8580	8580	0
495	20250204	103400	35854030	8580	8580	8580	8580	0
496	20250204	103300	35854030	8580	8580	8580	8580	4
497	20250204	103200	35819710	8580	8580	8580	8580	0
498	20250204	103100	35819710	8580	8580	8580	8580	13
499	20250204	103000	35708170	8550	8550	8550	8550	0
500	20250204	102900	35708170	8550	8550	8550	8550	0
501	20250204	102800	35708170	8550	8550	8550	8550	0
502	20250204	102700	35708170	8550	8550	8550	8550	0
503	20250204	102600	35708170	8550	8550	8550	8550	0
504	20250204	102500	35708170	8550	8550	8550	8550	0
505	20250204	102400	35708170	8550	8550	8550	8550	28
506	20250204	102300	35468770	8560	8560	8560	8560	0
507	20250204	102200	35468770	8560	8560	8560	8560	0
508	20250204	102100	35468770	8560	8560	8560	8560	2
509	20250204	102000	35451650	8560	8570	8570	8560	4
510	20250204	101900	35417390	8540	8540	8540	8540	0
511	20250204	101800	35417390	8540	8540	8540	8540	0
512	20250204	101700	35417390	8540	8540	8540	8540	0
513	20250204	101600	35417390	8540	8540	8540	8540	1
514	20250204	101500	35408850	8540	8540	8540	8540	0
515	20250204	101400	35408850	8540	8540	8540	8540	0
516	20250204	101300	35408850	8540	8540	8540	8540	2
517	20250204	101200	35391770	8580	8580	8580	8580	0
518	20250204	101100	35391770	8580	8580	8580	8580	0
519	20250204	101000	35391770	8580	8580	8580	8580	0
520	20250204	100900	35391770	8580	8580	8580	8580	49
521	20250204	100800	34971350	8580	8580	8580	8580	0
522	20250204	100700	34971350	8580	8580	8580	8580	0
523	20250204	100600	34971350	8580	8580	8580	8580	0
524	20250204	100500	34971350	8580	8580	8580	8580	0
525	20250204	100400	34971350	8580	8540	8580	8540	8
526	20250204	100300	34902990	8540	8540	8540	8540	9
527	20250204	100200	34826130	8530	8550	8580	8530	415
528	20250204	100100	31275890	8550	8550	8550	8550	0
529	20250204	100000	31275890	8550	8550	8550	8550	93
530	20250204	095900	30480740	8540	8540	8540	8540	12
531	20250204	095800	30378260	8540	8540	8540	8540	0
532	20250204	095700	30378260	8540	8540	8540	8540	0
533	20250204	095600	30378260	8540	8540	8540	8540	0
534	20250204	095500	30378260	8540	8540	8540	8540	91
535	20250204	095400	29601120	8540	8540	8540	8540	0
536	20250204	095300	29601120	8540	8540	8550	8540	110
537	20250204	095200	28661710	8580	8550	8580	8540	793
538	20250204	095100	21884210	8560	8580	8580	8560	447
539	20250204	095000	18053000	8590	8590	8590	8590	77
540	20250204	094900	17391570	8600	8600	8600	8600	60
541	20250204	094800	16875570	8600	8600	8600	8600	48
542	20250204	094700	16462770	8600	8600	8600	8600	62
543	20250204	094600	15929570	8610	8610	8610	8610	19
544	20250204	094500	15765980	8600	8620	8620	8600	106
545	20250204	094400	14853240	8600	8600	8600	8600	1
546	20250204	094300	14844640	8600	8600	8600	8600	0
547	20250204	094200	14844640	8600	8600	8600	8600	3
548	20250204	094100	14818840	8600	8600	8600	8600	8
549	20250204	094000	14750040	8590	8600	8600	8590	178
550	20250204	093900	13220270	8600	8600	8600	8600	152
551	20250204	093800	11913070	8600	8600	8600	8600	0
552	20250204	093700	11913070	8600	8600	8600	8600	20
553	20250204	093600	11741070	8630	8630	8630	8630	2
554	20250204	093500	11723810	8600	8600	8600	8600	2
555	20250204	093400	11706610	8600	8600	8600	8600	0
556	20250204	093300	11706610	8600	8600	8600	8600	0
557	20250204	093200	11706610	8600	8600	8600	8600	0
558	20250204	093100	11706610	8600	8600	8600	8600	0
559	20250204	093000	11706610	8600	8600	8600	8600	2
560	20250204	092900	11689410	8600	8600	8600	8600	0
561	20250204	092800	11689410	8600	8600	8600	8600	3
562	20250204	092700	11663610	8610	8610	8610	8610	0
563	20250204	092600	11663610	8610	8610	8610	8610	0
564	20250204	092500	11663610	8610	8610	8610	8610	0
565	20250204	092400	11663610	8610	8610	8610	8610	42
566	20250204	092300	11301990	8610	8610	8610	8600	95
567	20250204	092200	10484740	8600	8600	8600	8600	20
568	20250204	092100	10312740	8610	8610	8610	8610	10
569	20250204	092000	10226640	8600	8600	8600	8600	8
570	20250204	091900	10157840	8600	8590	8600	8590	51
571	20250204	091800	9719650	8600	8600	8600	8600	0
572	20250204	091700	9719650	8600	8600	8600	8600	0
573	20250204	091600	9719650	8600	8600	8600	8600	7
574	20250204	091500	9659450	8590	8590	8590	8590	0
575	20250204	091400	9659450	8590	8590	8590	8590	0
576	20250204	091300	9659450	8590	8590	8590	8590	0
577	20250204	091200	9659450	8590	8590	8590	8590	0
578	20250204	091100	9659450	8590	8590	8590	8590	1
579	20250204	091000	9650860	8590	8590	8590	8590	0
580	20250204	090900	9650860	8590	8590	8590	8590	0
581	20250204	090800	9650860	8590	8610	8610	8590	151
582	20250204	090700	8353750	8620	8620	8620	8620	0
583	20250204	090600	8353750	8620	8620	8620	8620	0
584	20250204	090500	8353750	8620	8590	8620	8590	210
585	20250204	090400	6549700	8590	8590	8590	8590	0
586	20250204	090300	6549700	8590	8590	8590	8590	0
587	20250204	090200	6549700	8590	8620	8620	8590	55
588	20250204	090100	6077100	8620	8620	8620	8620	407
589	20250204	090000	2568760	8620	8620	8620	8620	290