KissMeData/001270/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183400	14874350	27300	27300	27300	27300	105
3	20250204	183300	14874350	27300	27300	27300	27300	0
4	20250204	183200	14874350	27300	27300	27300	27300	0
5	20250204	183100	14874350	27300	27300	27300	27300	0
6	20250204	183000	14874350	27300	27300	27300	27300	0
7	20250204	182900	14874350	27300	27300	27300	27300	0
8	20250204	182800	14874350	27300	27300	27300	27300	0
9	20250204	182700	14874350	27300	27300	27300	27300	0
10	20250204	182600	14874350	27300	27300	27300	27300	0
11	20250204	182500	14874350	27300	27300	27300	27300	0
12	20250204	182400	14874350	27300	27300	27300	27300	0
13	20250204	182300	14874350	27300	27300	27300	27300	0
14	20250204	182200	14874350	27300	27300	27300	27300	0
15	20250204	182100	14874350	27300	27300	27300	27300	0
16	20250204	182000	14874350	27300	27300	27300	27300	0
17	20250204	181900	14874350	27300	27300	27300	27300	0
18	20250204	181800	14874350	27300	27300	27300	27300	0
19	20250204	181700	14874350	27300	27300	27300	27300	0
20	20250204	181600	14874350	27300	27300	27300	27300	0
21	20250204	181500	14874350	27300	27300	27300	27300	0
22	20250204	181400	14874350	27300	27300	27300	27300	0
23	20250204	181300	14874350	27300	27300	27300	27300	0
24	20250204	181200	14874350	27300	27300	27300	27300	0
25	20250204	181100	14874350	27300	27300	27300	27300	0
26	20250204	181000	14874350	27300	27300	27300	27300	0
27	20250204	180900	14874350	27300	27300	27300	27300	0
28	20250204	180800	14874350	27300	27300	27300	27300	0
29	20250204	180700	14874350	27300	27300	27300	27300	0
30	20250204	180600	14874350	27300	27300	27300	27300	0
31	20250204	180500	14874350	27300	27300	27300	27300	0
32	20250204	180400	14874350	27300	27300	27300	27300	105
33	20250204	180300	14874350	27300	27300	27300	27300	0
34	20250204	180200	14874350	27300	27300	27300	27300	0
35	20250204	180100	14874350	27300	27300	27300	27300	0
36	20250204	180000	14874350	27300	27300	27300	27300	0
37	20250204	175900	14874350	27300	27300	27300	27300	0
38	20250204	175800	14874350	27300	27300	27300	27300	0
39	20250204	175700	14874350	27300	27300	27300	27300	0
40	20250204	175600	14874350	27300	27300	27300	27300	0
41	20250204	175500	14874350	27300	27300	27300	27300	0
42	20250204	175400	14874350	27300	27300	27300	27300	0
43	20250204	175300	14874350	27300	27300	27300	27300	0
44	20250204	175200	14874350	27300	27300	27300	27300	0
45	20250204	175100	14874350	27300	27300	27300	27300	0
46	20250204	175000	14874350	27300	27300	27300	27300	0
47	20250204	174900	14874350	27300	27300	27300	27300	0
48	20250204	174800	14874350	27300	27300	27300	27300	0
49	20250204	174700	14874350	27300	27300	27300	27300	0
50	20250204	174600	14874350	27300	27300	27300	27300	0
51	20250204	174500	14874350	27300	27300	27300	27300	0
52	20250204	174400	14874350	27300	27300	27300	27300	0
53	20250204	174300	14874350	27300	27300	27300	27300	0
54	20250204	174200	14874350	27300	27300	27300	27300	0
55	20250204	174100	14874350	27300	27300	27300	27300	0
56	20250204	174000	14874350	27300	27300	27300	27300	0
57	20250204	173900	14874350	27300	27300	27300	27300	0
58	20250204	173800	14874350	27300	27300	27300	27300	0
59	20250204	173700	14874350	27300	27300	27300	27300	0
60	20250204	173600	14874350	27300	27300	27300	27300	0
61	20250204	173500	14874350	27300	27300	27300	27300	0
62	20250204	173400	14874350	27300	27300	27300	27300	105
63	20250204	173300	14874350	27300	27300	27300	27300	0
64	20250204	173200	14874350	27300	27300	27300	27300	0
65	20250204	173100	14874350	27300	27300	27300	27300	0
66	20250204	173000	14874350	27300	27300	27300	27300	0
67	20250204	172900	14874350	27300	27300	27300	27300	0
68	20250204	172800	14874350	27300	27300	27300	27300	0
69	20250204	172700	14874350	27300	27300	27300	27300	0
70	20250204	172600	14874350	27300	27300	27300	27300	0
71	20250204	172500	14874350	27300	27300	27300	27300	0
72	20250204	172400	14874350	27300	27300	27300	27300	0
73	20250204	172300	14874350	27300	27300	27300	27300	0
74	20250204	172200	14874350	27300	27300	27300	27300	0
75	20250204	172100	14874350	27300	27300	27300	27300	0
76	20250204	172000	14874350	27300	27300	27300	27300	0
77	20250204	171900	14874350	27300	27300	27300	27300	0
78	20250204	171800	14874350	27300	27300	27300	27300	0
79	20250204	171700	14874350	27300	27300	27300	27300	0
80	20250204	171600	14874350	27300	27300	27300	27300	0
81	20250204	171500	14874350	27300	27300	27300	27300	0
82	20250204	171400	14874350	27300	27300	27300	27300	0
83	20250204	171300	14874350	27300	27300	27300	27300	0
84	20250204	171200	14874350	27300	27300	27300	27300	0
85	20250204	171100	14874350	27300	27300	27300	27300	0
86	20250204	171000	14874350	27300	27300	27300	27300	0
87	20250204	170900	14874350	27300	27300	27300	27300	0
88	20250204	170800	14874350	27300	27300	27300	27300	0
89	20250204	170700	14874350	27300	27300	27300	27300	0
90	20250204	170600	14874350	27300	27300	27300	27300	0
91	20250204	170500	14874350	27300	27300	27300	27300	0
92	20250204	170400	14874350	27300	27300	27300	27300	105
93	20250204	170300	14874350	27300	27300	27300	27300	0
94	20250204	170200	14874350	27300	27300	27300	27300	0
95	20250204	170100	14874350	27300	27300	27300	27300	0
96	20250204	170000	14874350	27300	27300	27300	27300	0
97	20250204	165900	14874350	27300	27300	27300	27300	0
98	20250204	165800	14874350	27300	27300	27300	27300	0
99	20250204	165700	14874350	27300	27300	27300	27300	0
100	20250204	165600	14874350	27300	27300	27300	27300	0
101	20250204	165500	14874350	27300	27300	27300	27300	0
102	20250204	165400	14874350	27300	27300	27300	27300	0
103	20250204	165300	14874350	27300	27300	27300	27300	0
104	20250204	165200	14874350	27300	27300	27300	27300	0
105	20250204	165100	14874350	27300	27300	27300	27300	0
106	20250204	165000	14874350	27300	27300	27300	27300	0
107	20250204	164900	14874350	27300	27300	27300	27300	0
108	20250204	164800	14874350	27300	27300	27300	27300	0
109	20250204	164700	14874350	27300	27300	27300	27300	0
110	20250204	164600	14874350	27300	27300	27300	27300	0
111	20250204	164500	14874350	27300	27300	27300	27300	0
112	20250204	164400	14874350	27300	27300	27300	27300	0
113	20250204	164300	14874350	27300	27300	27300	27300	0
114	20250204	164200	14874350	27300	27300	27300	27300	0
115	20250204	164100	14874350	27300	27300	27300	27300	0
116	20250204	164000	14874350	27300	27300	27300	27300	0
117	20250204	163900	14874350	27300	27300	27300	27300	0
118	20250204	163800	14874350	27300	27300	27300	27300	0
119	20250204	163700	14874350	27300	27300	27300	27300	0
120	20250204	163600	14874350	27300	27300	27300	27300	0
121	20250204	163500	14874350	27300	27300	27300	27300	0
122	20250204	163400	14874350	27300	27300	27300	27300	105
123	20250204	163300	14874350	27300	27300	27300	27300	0
124	20250204	163200	14874350	27300	27300	27300	27300	0
125	20250204	163100	14874350	27300	27300	27300	27300	0
126	20250204	163000	14874350	27300	27300	27300	27300	0
127	20250204	162900	14874350	27300	27300	27300	27300	0
128	20250204	162800	14874350	27300	27300	27300	27300	0
129	20250204	162700	14874350	27300	27300	27300	27300	0
130	20250204	162600	14874350	27300	27300	27300	27300	0
131	20250204	162500	14874350	27300	27300	27300	27300	0
132	20250204	162400	14874350	27300	27300	27300	27300	0
133	20250204	162300	14874350	27300	27300	27300	27300	0
134	20250204	162200	14874350	27300	27300	27300	27300	0
135	20250204	162100	14874350	27300	27300	27300	27300	0
136	20250204	162000	14874350	27300	27300	27300	27300	0
137	20250204	161900	14874350	27300	27300	27300	27300	0
138	20250204	161800	14874350	27300	27300	27300	27300	0
139	20250204	161700	14874350	27300	27300	27300	27300	0
140	20250204	161600	14874350	27300	27300	27300	27300	0
141	20250204	161500	14874350	27300	27300	27300	27300	0
142	20250204	161400	14874350	27300	27300	27300	27300	0
143	20250204	161300	14874350	27300	27300	27300	27300	0
144	20250204	161200	14874350	27300	27300	27300	27300	0
145	20250204	161100	14874350	27300	27300	27300	27300	0
146	20250204	161000	14874350	27300	27300	27300	27300	0
147	20250204	160900	14874350	27300	27300	27300	27300	0
148	20250204	160800	14874350	27300	27300	27300	27300	0
149	20250204	160700	14874350	27300	27300	27300	27300	0
150	20250204	160600	14874350	27300	27300	27300	27300	0
151	20250204	160500	14874350	27300	27300	27300	27300	0
152	20250204	160400	14874350	27300	27300	27300	27300	105
153	20250204	160300	14874350	27300	27300	27300	27300	0
154	20250204	160200	14874350	27300	27300	27300	27300	0
155	20250204	160100	14874350	27300	27300	27300	27300	0
156	20250204	160000	14874350	27300	27300	27300	27300	0
157	20250204	155900	14874350	27300	27300	27300	27300	0
158	20250204	155800	14874350	27300	27300	27300	27300	0
159	20250204	155700	14874350	27300	27300	27300	27300	0
160	20250204	155600	14874350	27300	27300	27300	27300	0
161	20250204	155500	14874350	27300	27300	27300	27300	0
162	20250204	155400	14874350	27300	27300	27300	27300	0
163	20250204	155300	14874350	27300	27300	27300	27300	0
164	20250204	155200	14874350	27300	27300	27300	27300	0
165	20250204	155100	14874350	27300	27300	27300	27300	0
166	20250204	155000	14874350	27300	27300	27300	27300	0
167	20250204	154900	14874350	27300	27300	27300	27300	0
168	20250204	154800	14874350	27300	27300	27300	27300	0
169	20250204	154700	14874350	27300	27300	27300	27300	0
170	20250204	154600	14874350	27300	27300	27300	27300	0
171	20250204	154500	14874350	27300	27300	27300	27300	0
172	20250204	154400	14874350	27300	27300	27300	27300	0
173	20250204	154300	14874350	27300	27300	27300	27300	0
174	20250204	154200	14874350	27300	27300	27300	27300	0
175	20250204	154100	14874350	27300	27300	27300	27300	0
176	20250204	154000	14874350	27300	27300	27300	27300	0
177	20250204	153900	14874350	27300	27300	27300	27300	0
178	20250204	153800	14874350	27300	27300	27300	27300	0
179	20250204	153700	14874350	27300	27300	27300	27300	0
180	20250204	153600	14874350	27300	27300	27300	27300	0
181	20250204	153500	14874350	27300	27300	27300	27300	0
182	20250204	153400	14874350	27300	27300	27300	27300	105
183	20250204	153300	14874350	27300	27300	27300	27300	0
184	20250204	153200	14874350	27300	27300	27300	27300	0
185	20250204	153100	14874350	27300	27300	27300	27300	0
186	20250204	153000	14874350	27300	27300	27300	27300	105
187	20250204	152900	12007850	27400	27400	27400	27400	0
188	20250204	152800	12007850	27400	27400	27400	27400	0
189	20250204	152700	12007850	27400	27400	27400	27400	0
190	20250204	152600	12007850	27400	27400	27400	27400	0
191	20250204	152500	12007850	27400	27400	27400	27400	0
192	20250204	152400	12007850	27400	27400	27400	27400	0
193	20250204	152300	12007850	27400	27400	27400	27400	0
194	20250204	152200	12007850	27400	27400	27400	27400	0
195	20250204	152100	12007850	27400	27400	27400	27400	0
196	20250204	152000	12007850	27400	27400	27400	27400	0
197	20250204	151900	12007850	27400	27400	27400	27400	0
198	20250204	151800	12007850	27400	27400	27400	27400	0
199	20250204	151700	12007850	27400	27400	27400	27400	0
200	20250204	151600	12007850	27400	27400	27400	27400	0
201	20250204	151500	12007850	27400	27400	27400	27400	0
202	20250204	151400	12007850	27400	27400	27400	27400	0
203	20250204	151300	12007850	27400	27400	27400	27400	7
204	20250204	151200	11816050	27400	27400	27400	27400	0
205	20250204	151100	11816050	27400	27400	27400	27400	0
206	20250204	151000	11816050	27400	27400	27400	27400	0
207	20250204	150900	11816050	27400	27400	27400	27400	0
208	20250204	150800	11816050	27400	27400	27400	27400	0
209	20250204	150700	11816050	27400	27400	27400	27400	0
210	20250204	150600	11816050	27400	27400	27400	27400	0
211	20250204	150500	11816050	27400	27400	27400	27400	0
212	20250204	150400	11816050	27400	27400	27400	27400	0
213	20250204	150300	11816050	27400	27300	27400	27300	13
214	20250204	150200	11460850	27400	27300	27400	27300	13
215	20250204	150100	11105650	27400	27300	27400	27300	13
216	20250204	150000	10750450	27400	27400	27400	27400	0
217	20250204	145900	10750450	27400	27400	27400	27400	0
218	20250204	145800	10750450	27400	27400	27400	27400	0
219	20250204	145700	10750450	27400	27400	27400	27400	0
220	20250204	145600	10750450	27400	27400	27400	27400	0
221	20250204	145500	10750450	27400	27400	27400	27400	0
222	20250204	145400	10750450	27400	27400	27400	27400	0
223	20250204	145300	10750450	27400	27400	27400	27400	0
224	20250204	145200	10750450	27400	27400	27400	27400	0
225	20250204	145100	10750450	27400	27400	27400	27400	0
226	20250204	145000	10750450	27400	27400	27400	27400	0
227	20250204	144900	10750450	27400	27400	27400	27400	0
228	20250204	144800	10750450	27400	27400	27400	27400	0
229	20250204	144700	10750450	27400	27400	27400	27400	0
230	20250204	144600	10750450	27400	27400	27400	27400	0
231	20250204	144500	10750450	27400	27400	27400	27400	0
232	20250204	144400	10750450	27400	27400	27400	27400	0
233	20250204	144300	10750450	27400	27400	27400	27400	0
234	20250204	144200	10750450	27400	27400	27400	27400	0
235	20250204	144100	10750450	27400	27400	27400	27400	0
236	20250204	144000	10750450	27400	27400	27400	27400	0
237	20250204	143900	10750450	27400	27400	27400	27400	0
238	20250204	143800	10750450	27400	27400	27400	27400	0
239	20250204	143700	10750450	27400	27400	27400	27400	0
240	20250204	143600	10750450	27400	27400	27400	27400	0
241	20250204	143500	10750450	27400	27400	27400	27400	0
242	20250204	143400	10750450	27400	27400	27400	27400	0
243	20250204	143300	10750450	27400	27300	27400	27300	13
244	20250204	143200	10395250	27400	27400	27400	27400	0
245	20250204	143100	10395250	27400	27400	27400	27400	0
246	20250204	143000	10395250	27400	27400	27400	27400	0
247	20250204	142900	10395250	27400	27400	27400	27400	0
248	20250204	142800	10395250	27400	27400	27400	27400	0
249	20250204	142700	10395250	27400	27400	27400	27400	0
250	20250204	142600	10395250	27400	27400	27400	27400	0
251	20250204	142500	10395250	27400	27400	27400	27400	0
252	20250204	142400	10395250	27400	27400	27400	27400	0
253	20250204	142300	10395250	27400	27400	27400	27400	0
254	20250204	142200	10395250	27400	27400	27400	27400	0
255	20250204	142100	10395250	27400	27400	27400	27400	0
256	20250204	142000	10395250	27400	27400	27400	27400	0
257	20250204	141900	10395250	27400	27400	27400	27400	0
258	20250204	141800	10395250	27400	27400	27400	27400	0
259	20250204	141700	10395250	27400	27400	27400	27400	0
260	20250204	141600	10395250	27400	27400	27400	27400	0
261	20250204	141500	10395250	27400	27400	27400	27400	0
262	20250204	141400	10395250	27400	27400	27400	27400	0
263	20250204	141300	10395250	27400	27400	27400	27400	0
264	20250204	141200	10395250	27400	27400	27400	27400	0
265	20250204	141100	10395250	27400	27400	27400	27400	0
266	20250204	141000	10395250	27400	27400	27400	27400	0
267	20250204	140900	10395250	27400	27400	27400	27400	0
268	20250204	140800	10395250	27400	27400	27400	27400	0
269	20250204	140700	10395250	27400	27400	27400	27400	0
270	20250204	140600	10395250	27400	27400	27400	27400	0
271	20250204	140500	10395250	27400	27400	27400	27400	0
272	20250204	140400	10395250	27400	27400	27400	27400	0
273	20250204	140300	10395250	27400	27400	27400	27400	0
274	20250204	140200	10395250	27400	27400	27400	27400	0
275	20250204	140100	10395250	27400	27400	27400	27400	0
276	20250204	140000	10395250	27400	27400	27400	27400	0
277	20250204	135900	10395250	27400	27400	27400	27400	0
278	20250204	135800	10395250	27400	27400	27400	27400	0
279	20250204	135700	10395250	27400	27400	27400	27400	0
280	20250204	135600	10395250	27400	27400	27400	27400	7
281	20250204	135500	10203450	27400	27400	27400	27400	0
282	20250204	135400	10203450	27400	27400	27400	27400	0
283	20250204	135300	10203450	27400	27400	27400	27400	0
284	20250204	135200	10203450	27400	27400	27400	27400	0
285	20250204	135100	10203450	27400	27400	27400	27400	0
286	20250204	135000	10203450	27400	27400	27400	27400	0
287	20250204	134900	10203450	27400	27400	27400	27400	0
288	20250204	134800	10203450	27400	27400	27400	27400	0
289	20250204	134700	10203450	27400	27400	27400	27400	0
290	20250204	134600	10203450	27400	27400	27400	27400	0
291	20250204	134500	10203450	27400	27400	27400	27400	0
292	20250204	134400	10203450	27400	27400	27400	27400	0
293	20250204	134300	10203450	27400	27400	27400	27400	0
294	20250204	134200	10203450	27400	27400	27400	27400	0
295	20250204	134100	10203450	27400	27400	27400	27400	0
296	20250204	134000	10203450	27400	27350	27400	27350	22
297	20250204	133900	9601600	27450	27450	27450	27450	0
298	20250204	133800	9601600	27450	27450	27450	27450	0
299	20250204	133700	9601600	27450	27450	27450	27450	0
300	20250204	133600	9601600	27450	27450	27450	27450	0
301	20250204	133500	9601600	27450	27450	27450	27450	0
302	20250204	133400	9601600	27450	27450	27450	27450	0
303	20250204	133300	9601600	27450	27450	27450	27450	0
304	20250204	133200	9601600	27450	27450	27450	27450	0
305	20250204	133100	9601600	27450	27450	27450	27450	0
306	20250204	133000	9601600	27450	27450	27450	27450	0
307	20250204	132900	9601600	27450	27450	27450	27450	0
308	20250204	132800	9601600	27450	27450	27450	27450	0
309	20250204	132700	9601600	27450	27450	27450	27450	0
310	20250204	132600	9601600	27450	27450	27450	27450	0
311	20250204	132500	9601600	27450	27450	27450	27450	0
312	20250204	132400	9601600	27450	27450	27450	27450	0
313	20250204	132300	9601600	27450	27450	27450	27450	0
314	20250204	132200	9601600	27450	27450	27450	27450	0
315	20250204	132100	9601600	27450	27450	27450	27450	0
316	20250204	132000	9601600	27450	27450	27450	27450	0
317	20250204	131900	9601600	27450	27450	27450	27450	0
318	20250204	131800	9601600	27450	27450	27450	27450	0
319	20250204	131700	9601600	27450	27450	27450	27450	0
320	20250204	131600	9601600	27450	27450	27450	27450	0
321	20250204	131500	9601600	27450	27450	27450	27450	0
322	20250204	131400	9601600	27450	27450	27450	27450	0
323	20250204	131300	9601600	27450	27450	27450	27450	37
324	20250204	131200	8585950	27450	27450	27450	27450	0
325	20250204	131100	8585950	27450	27450	27450	27450	0
326	20250204	131000	8585950	27450	27450	27450	27450	0
327	20250204	130900	8585950	27450	27450	27450	27450	0
328	20250204	130800	8585950	27450	27450	27450	27450	0
329	20250204	130700	8585950	27450	27450	27450	27450	0
330	20250204	130600	8585950	27450	27450	27450	27450	0
331	20250204	130500	8585950	27450	27450	27450	27450	0
332	20250204	130400	8585950	27450	27450	27450	27450	0
333	20250204	130300	8585950	27450	27450	27450	27450	0
334	20250204	130200	8585950	27450	27450	27450	27450	0
335	20250204	130100	8585950	27450	27450	27450	27450	0
336	20250204	130000	8585950	27450	27450	27450	27450	0
337	20250204	125900	8585950	27450	27450	27450	27450	0
338	20250204	125800	8585950	27450	27450	27450	27450	0
339	20250204	125700	8585950	27450	27450	27450	27450	0
340	20250204	125600	8585950	27450	27450	27450	27450	0
341	20250204	125500	8585950	27450	27450	27450	27450	0
342	20250204	125400	8585950	27450	27450	27450	27450	0
343	20250204	125300	8585950	27450	27450	27450	27450	0
344	20250204	125200	8585950	27450	27450	27450	27450	0
345	20250204	125100	8585950	27450	27450	27450	27450	0
346	20250204	125000	8585950	27450	27450	27450	27450	0
347	20250204	124900	8585950	27450	27450	27450	27450	0
348	20250204	124800	8585950	27450	27450	27450	27450	0
349	20250204	124700	8585950	27450	27450	27450	27450	0
350	20250204	124600	8585950	27450	27450	27450	27450	0
351	20250204	124500	8585950	27450	27450	27450	27450	0
352	20250204	124400	8585950	27450	27450	27450	27450	0
353	20250204	124300	8585950	27450	27450	27450	27450	0
354	20250204	124200	8585950	27450	27450	27450	27450	0
355	20250204	124100	8585950	27450	27450	27450	27450	0
356	20250204	124000	8585950	27450	27450	27450	27450	0
357	20250204	123900	8585950	27450	27450	27450	27450	0
358	20250204	123800	8585950	27450	27450	27450	27450	0
359	20250204	123700	8585950	27450	27450	27450	27450	0
360	20250204	123600	8585950	27450	27450	27450	27450	0
361	20250204	123500	8585950	27450	27450	27450	27450	0
362	20250204	123400	8585950	27450	27150	27450	27150	58
363	20250204	123300	7008300	27150	27150	27150	27150	0
364	20250204	123200	7008300	27150	27150	27150	27150	0
365	20250204	123100	7008300	27150	27150	27150	27150	0
366	20250204	123000	7008300	27150	27150	27150	27150	0
367	20250204	122900	7008300	27150	27150	27150	27150	0
368	20250204	122800	7008300	27150	27150	27150	27150	0
369	20250204	122700	7008300	27150	27150	27150	27150	0
370	20250204	122600	7008300	27150	27150	27150	27150	0
371	20250204	122500	7008300	27150	27150	27150	27150	0
372	20250204	122400	7008300	27150	27150	27150	27150	0
373	20250204	122300	7008300	27150	27150	27150	27150	0
374	20250204	122200	7008300	27150	27150	27150	27150	0
375	20250204	122100	7008300	27150	27150	27150	27150	0
376	20250204	122000	7008300	27150	27150	27150	27150	0
377	20250204	121900	7008300	27150	27150	27150	27150	0
378	20250204	121800	7008300	27150	27150	27150	27150	0
379	20250204	121700	7008300	27150	27150	27150	27150	6
380	20250204	121600	6845400	27150	27150	27150	27150	0
381	20250204	121500	6845400	27150	27150	27150	27150	0
382	20250204	121400	6845400	27150	27150	27150	27150	0
383	20250204	121300	6845400	27150	27150	27150	27150	0
384	20250204	121200	6845400	27150	27150	27150	27150	0
385	20250204	121100	6845400	27150	27150	27150	27150	0
386	20250204	121000	6845400	27150	27150	27150	27150	0
387	20250204	120900	6845400	27150	27150	27150	27150	0
388	20250204	120800	6845400	27150	27150	27150	27150	0
389	20250204	120700	6845400	27150	27150	27150	27150	0
390	20250204	120600	6845400	27150	27150	27150	27150	0
391	20250204	120500	6845400	27150	27150	27150	27150	0
392	20250204	120400	6845400	27150	27150	27150	27150	0
393	20250204	120300	6845400	27150	27150	27150	27150	0
394	20250204	120200	6845400	27150	27150	27150	27150	0
395	20250204	120100	6845400	27150	27150	27150	27150	0
396	20250204	120000	6845400	27150	27150	27150	27150	0
397	20250204	115900	6845400	27150	27150	27150	27150	0
398	20250204	115800	6845400	27150	27150	27150	27150	0
399	20250204	115700	6845400	27150	27150	27150	27150	0
400	20250204	115600	6845400	27150	27150	27150	27150	0
401	20250204	115500	6845400	27150	27150	27150	27150	0
402	20250204	115400	6845400	27150	27150	27150	27150	0
403	20250204	115300	6845400	27150	27150	27150	27150	0
404	20250204	115200	6845400	27150	27150	27150	27150	0
405	20250204	115100	6845400	27150	27150	27150	27150	0
406	20250204	115000	6845400	27150	27150	27150	27150	0
407	20250204	114900	6845400	27150	27150	27150	27150	0
408	20250204	114800	6845400	27150	27150	27150	27150	0
409	20250204	114700	6845400	27150	27150	27150	27150	0
410	20250204	114600	6845400	27150	27150	27150	27150	0
411	20250204	114500	6845400	27150	27150	27150	27150	0
412	20250204	114400	6845400	27150	27150	27150	27150	0
413	20250204	114300	6845400	27150	27150	27150	27150	0
414	20250204	114200	6845400	27150	27150	27150	27150	0
415	20250204	114100	6845400	27150	27150	27150	27150	0
416	20250204	114000	6845400	27150	27150	27150	27150	0
417	20250204	113900	6845400	27150	27150	27150	27150	0
418	20250204	113800	6845400	27150	27150	27150	27150	0
419	20250204	113700	6845400	27150	27150	27150	27150	0
420	20250204	113600	6845400	27150	27150	27150	27150	0
421	20250204	113500	6845400	27150	27150	27150	27150	0
422	20250204	113400	6845400	27150	27150	27150	27150	0
423	20250204	113300	6845400	27150	27150	27150	27150	0
424	20250204	113200	6845400	27150	27150	27150	27150	0
425	20250204	113100	6845400	27150	27150	27150	27150	0
426	20250204	113000	6845400	27150	27150	27150	27150	0
427	20250204	112900	6845400	27150	27150	27150	27150	0
428	20250204	112800	6845400	27150	27150	27150	27150	0
429	20250204	112700	6845400	27150	27150	27150	27150	0
430	20250204	112600	6845400	27150	27150	27150	27150	0
431	20250204	112500	6845400	27150	27150	27150	27150	0
432	20250204	112400	6845400	27150	27150	27150	27150	0
433	20250204	112300	6845400	27150	27150	27150	27150	0
434	20250204	112200	6845400	27150	27150	27150	27150	0
435	20250204	112100	6845400	27150	27150	27150	27150	0
436	20250204	112000	6845400	27150	27150	27150	27150	0
437	20250204	111900	6845400	27150	27150	27150	27150	0
438	20250204	111800	6845400	27150	27150	27150	27150	0
439	20250204	111700	6845400	27150	27150	27150	27150	0
440	20250204	111600	6845400	27150	27150	27150	27150	0
441	20250204	111500	6845400	27150	27150	27150	27150	0
442	20250204	111400	6845400	27150	27150	27150	27150	0
443	20250204	111300	6845400	27150	27150	27150	27150	0
444	20250204	111200	6845400	27150	27150	27150	27150	0
445	20250204	111100	6845400	27150	27150	27150	27150	4
446	20250204	111000	6736800	27250	27250	27250	27250	0
447	20250204	110900	6736800	27250	27250	27250	27250	0
448	20250204	110800	6736800	27250	27250	27250	27250	0
449	20250204	110700	6736800	27250	27250	27250	27250	0
450	20250204	110600	6736800	27250	27250	27250	27250	0
451	20250204	110500	6736800	27250	27250	27250	27250	0
452	20250204	110400	6736800	27250	27250	27250	27250	0
453	20250204	110300	6736800	27250	27250	27250	27250	0
454	20250204	110200	6736800	27250	27250	27250	27250	0
455	20250204	110100	6736800	27250	27250	27250	27250	0
456	20250204	110000	6736800	27250	27250	27250	27250	0
457	20250204	105900	6736800	27250	27250	27250	27250	0
458	20250204	105800	6736800	27250	27250	27250	27250	0
459	20250204	105700	6736800	27250	27250	27250	27250	0
460	20250204	105600	6736800	27250	27250	27250	27250	0
461	20250204	105500	6736800	27250	27250	27250	27250	0
462	20250204	105400	6736800	27250	27250	27250	27250	0
463	20250204	105300	6736800	27250	27250	27250	27250	0
464	20250204	105200	6736800	27250	27250	27250	27250	0
465	20250204	105100	6736800	27250	27250	27250	27250	0
466	20250204	105000	6736800	27250	27250	27250	27250	0
467	20250204	104900	6736800	27250	27250	27250	27250	0
468	20250204	104800	6736800	27250	27250	27250	27250	0
469	20250204	104700	6736800	27250	27250	27250	27250	0
470	20250204	104600	6736800	27250	27250	27250	27250	0
471	20250204	104500	6736800	27250	27250	27250	27250	0
472	20250204	104400	6736800	27250	27250	27250	27250	0
473	20250204	104300	6736800	27250	27250	27250	27250	0
474	20250204	104200	6736800	27250	27250	27250	27250	0
475	20250204	104100	6736800	27250	27250	27250	27250	0
476	20250204	104000	6736800	27250	27250	27250	27250	0
477	20250204	103900	6736800	27250	27250	27250	27250	12
478	20250204	103800	6409800	27350	27350	27350	27350	0
479	20250204	103700	6409800	27350	27350	27350	27350	0
480	20250204	103600	6409800	27350	27350	27350	27350	0
481	20250204	103500	6409800	27350	27350	27350	27350	0
482	20250204	103400	6409800	27350	27350	27350	27350	0
483	20250204	103300	6409800	27350	27350	27350	27350	0
484	20250204	103200	6409800	27350	27250	27500	27250	76
485	20250204	103100	4324650	27300	27300	27300	27300	0
486	20250204	103000	4324650	27300	27300	27300	27300	0
487	20250204	102900	4324650	27300	27300	27300	27300	0
488	20250204	102800	4324650	27300	27300	27300	27300	0
489	20250204	102700	4324650	27300	27300	27300	27300	0
490	20250204	102600	4324650	27300	27300	27300	27300	0
491	20250204	102500	4324650	27300	27300	27300	27300	0
492	20250204	102400	4324650	27300	27300	27300	27300	0
493	20250204	102300	4324650	27300	27300	27300	27300	0
494	20250204	102200	4324650	27300	27300	27300	27300	0
495	20250204	102100	4324650	27300	27300	27300	27300	0
496	20250204	102000	4324650	27300	27300	27300	27300	0
497	20250204	101900	4324650	27300	27300	27300	27300	0
498	20250204	101800	4324650	27300	27300	27300	27300	0
499	20250204	101700	4324650	27300	27300	27300	27300	0
500	20250204	101600	4324650	27300	27300	27300	27300	0
501	20250204	101500	4324650	27300	27300	27300	27300	0
502	20250204	101400	4324650	27300	27300	27300	27300	0
503	20250204	101300	4324650	27300	27300	27300	27300	0
504	20250204	101200	4324650	27300	27300	27300	27300	0
505	20250204	101100	4324650	27300	27300	27300	27300	0
506	20250204	101000	4324650	27300	27250	27300	27100	110
507	20250204	100900	1341150	27300	27300	27300	27300	0
508	20250204	100800	1341150	27300	27300	27300	27300	1
509	20250204	100700	1313850	27250	27250	27250	27250	0
510	20250204	100600	1313850	27250	27250	27250	27250	0
511	20250204	100500	1313850	27250	27250	27250	27250	0
512	20250204	100400	1313850	27250	27250	27250	27250	2
513	20250204	100300	1259350	27250	27250	27250	27250	0
514	20250204	100200	1259350	27250	27250	27250	27250	6
515	20250204	100100	1095850	27300	27300	27300	27300	0
516	20250204	100000	1095850	27300	27300	27300	27300	0
517	20250204	095900	1095850	27300	27300	27300	27300	0
518	20250204	095800	1095850	27300	27300	27300	27300	0
519	20250204	095700	1095850	27300	27300	27300	27300	0
520	20250204	095600	1095850	27300	27300	27300	27300	0
521	20250204	095500	1095850	27300	27300	27300	27300	0
522	20250204	095400	1095850	27300	27300	27300	27300	1
523	20250204	095300	1068550	27350	27350	27350	27350	0
524	20250204	095200	1068550	27350	27350	27350	27350	0
525	20250204	095100	1068550	27350	27350	27350	27350	0
526	20250204	095000	1068550	27350	27350	27350	27350	0
527	20250204	094900	1068550	27350	27350	27350	27350	0
528	20250204	094800	1068550	27350	27300	27350	27300	2
529	20250204	094700	1013900	27350	27350	27350	27350	2
530	20250204	094600	959200	27400	27400	27400	27400	0
531	20250204	094500	959200	27400	27400	27400	27400	0
532	20250204	094400	959200	27400	27400	27400	27400	1
533	20250204	094300	931800	27450	27450	27450	27450	0
534	20250204	094200	931800	27450	27450	27450	27450	0
535	20250204	094100	931800	27450	27450	27450	27450	0
536	20250204	094000	931800	27450	27450	27450	27450	0
537	20250204	093900	931800	27450	27450	27450	27450	0
538	20250204	093800	931800	27450	27400	27450	27400	2
539	20250204	093700	876950	27500	27500	27500	27500	0
540	20250204	093600	876950	27500	27500	27500	27500	0
541	20250204	093500	876950	27500	27500	27500	27500	0
542	20250204	093400	876950	27500	27500	27500	27500	0
543	20250204	093300	876950	27500	27500	27500	27500	0
544	20250204	093200	876950	27500	27500	27500	27500	0
545	20250204	093100	876950	27500	27500	27500	27500	0
546	20250204	093000	876950	27500	27500	27500	27500	0
547	20250204	092900	876950	27500	27500	27500	27500	0
548	20250204	092800	876950	27500	27350	27500	27350	7
549	20250204	092700	685350	27450	27450	27450	27450	0
550	20250204	092600	685350	27450	27450	27450	27450	0
551	20250204	092500	685350	27450	27450	27450	27450	0
552	20250204	092400	685350	27450	27450	27450	27450	0
553	20250204	092300	685350	27450	27450	27450	27450	0
554	20250204	092200	685350	27450	27450	27450	27450	0
555	20250204	092100	685350	27450	27450	27450	27450	0
556	20250204	092000	685350	27450	27450	27450	27450	0
557	20250204	091900	685350	27450	27450	27450	27450	0
558	20250204	091800	685350	27450	27450	27450	27450	0
559	20250204	091700	685350	27450	27500	27500	27450	5
560	20250204	091600	547900	27500	27500	27500	27500	0
561	20250204	091500	547900	27500	27500	27500	27500	0
562	20250204	091400	547900	27500	27500	27500	27500	0
563	20250204	091300	547900	27500	27200	27500	27200	16
564	20250204	091200	109000	27300	27300	27300	27300	0
565	20250204	091100	109000	27300	27300	27300	27300	0
566	20250204	091000	109000	27300	27300	27300	27300	0
567	20250204	090900	109000	27300	27300	27300	27300	0
568	20250204	090800	109000	27300	27200	27300	27200	2
569	20250204	090700	54500	27300	27300	27300	27300	1
570	20250204	090600	27200	27200	27200	27200	27200	0
571	20250204	090500	27200	27200	27200	27200	27200	0
572	20250204	090400	27200	27200	27200	27200	27200	0
573	20250204	090300	27200	27200	27200	27200	27200	0
574	20250204	090200	27200	27200	27200	27200	27200	0
575	20250204	090100	27200	27200	27200	27200	27200	0
576	20250204	090000	27200	27200	27200	27200	27200	1