KissMeData/001080/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183300	110879000	24000	24000	24000	24000	960
3	20250204	183200	110879000	24000	24000	24000	24000	0
4	20250204	183100	110879000	24000	24000	24000	24000	0
5	20250204	183000	110879000	24000	24000	24000	24000	0
6	20250204	182900	110879000	24000	24000	24000	24000	0
7	20250204	182800	110879000	24000	24000	24000	24000	0
8	20250204	182700	110879000	24000	24000	24000	24000	0
9	20250204	182600	110879000	24000	24000	24000	24000	0
10	20250204	182500	110879000	24000	24000	24000	24000	0
11	20250204	182400	110879000	24000	24000	24000	24000	0
12	20250204	182300	110879000	24000	24000	24000	24000	0
13	20250204	182200	110879000	24000	24000	24000	24000	0
14	20250204	182100	110879000	24000	24000	24000	24000	0
15	20250204	182000	110879000	24000	24000	24000	24000	0
16	20250204	181900	110879000	24000	24000	24000	24000	0
17	20250204	181800	110879000	24000	24000	24000	24000	0
18	20250204	181700	110879000	24000	24000	24000	24000	0
19	20250204	181600	110879000	24000	24000	24000	24000	0
20	20250204	181500	110879000	24000	24000	24000	24000	0
21	20250204	181400	110879000	24000	24000	24000	24000	0
22	20250204	181300	110879000	24000	24000	24000	24000	0
23	20250204	181200	110879000	24000	24000	24000	24000	0
24	20250204	181100	110879000	24000	24000	24000	24000	0
25	20250204	181000	110879000	24000	24000	24000	24000	0
26	20250204	180900	110879000	24000	24000	24000	24000	0
27	20250204	180800	110879000	24000	24000	24000	24000	0
28	20250204	180700	110879000	24000	24000	24000	24000	0
29	20250204	180600	110879000	24000	24000	24000	24000	0
30	20250204	180500	110879000	24000	24000	24000	24000	0
31	20250204	180400	110879000	24000	24000	24000	24000	0
32	20250204	180300	110879000	24000	24000	24000	24000	960
33	20250204	180200	110879000	24000	24000	24000	24000	0
34	20250204	180100	110879000	24000	24000	24000	24000	0
35	20250204	180000	110879000	24000	24000	24000	24000	0
36	20250204	175900	110879000	24000	24000	24000	24000	0
37	20250204	175800	110879000	24000	24000	24000	24000	0
38	20250204	175700	110879000	24000	24000	24000	24000	0
39	20250204	175600	110879000	24000	24000	24000	24000	0
40	20250204	175500	110879000	24000	24000	24000	24000	0
41	20250204	175400	110879000	24000	24000	24000	24000	0
42	20250204	175300	110879000	24000	24000	24000	24000	0
43	20250204	175200	110879000	24000	24000	24000	24000	0
44	20250204	175100	110879000	24000	24000	24000	24000	0
45	20250204	175000	110879000	24000	24000	24000	24000	0
46	20250204	174900	110879000	24000	24000	24000	24000	0
47	20250204	174800	110879000	24000	24000	24000	24000	0
48	20250204	174700	110879000	24000	24000	24000	24000	0
49	20250204	174600	110879000	24000	24000	24000	24000	0
50	20250204	174500	110879000	24000	24000	24000	24000	0
51	20250204	174400	110879000	24000	24000	24000	24000	0
52	20250204	174300	110879000	24000	24000	24000	24000	0
53	20250204	174200	110879000	24000	24000	24000	24000	0
54	20250204	174100	110879000	24000	24000	24000	24000	0
55	20250204	174000	110879000	24000	24000	24000	24000	0
56	20250204	173900	110879000	24000	24000	24000	24000	0
57	20250204	173800	110879000	24000	24000	24000	24000	0
58	20250204	173700	110879000	24000	24000	24000	24000	0
59	20250204	173600	110879000	24000	24000	24000	24000	0
60	20250204	173500	110879000	24000	24000	24000	24000	0
61	20250204	173400	110879000	24000	24000	24000	24000	0
62	20250204	173300	110879000	24000	24000	24000	24000	960
63	20250204	173200	110879000	24000	24000	24000	24000	0
64	20250204	173100	110879000	24000	24000	24000	24000	0
65	20250204	173000	110879000	24000	24000	24000	24000	0
66	20250204	172900	110879000	24000	24000	24000	24000	0
67	20250204	172800	110879000	24000	24000	24000	24000	0
68	20250204	172700	110879000	24000	24000	24000	24000	0
69	20250204	172600	110879000	24000	24000	24000	24000	0
70	20250204	172500	110879000	24000	24000	24000	24000	0
71	20250204	172400	110879000	24000	24000	24000	24000	0
72	20250204	172300	110879000	24000	24000	24000	24000	0
73	20250204	172200	110879000	24000	24000	24000	24000	0
74	20250204	172100	110879000	24000	24000	24000	24000	0
75	20250204	172000	110879000	24000	24000	24000	24000	0
76	20250204	171900	110879000	24000	24000	24000	24000	0
77	20250204	171800	110879000	24000	24000	24000	24000	0
78	20250204	171700	110879000	24000	24000	24000	24000	0
79	20250204	171600	110879000	24000	24000	24000	24000	0
80	20250204	171500	110879000	24000	24000	24000	24000	0
81	20250204	171400	110879000	24000	24000	24000	24000	0
82	20250204	171300	110879000	24000	24000	24000	24000	0
83	20250204	171200	110879000	24000	24000	24000	24000	0
84	20250204	171100	110879000	24000	24000	24000	24000	0
85	20250204	171000	110879000	24000	24000	24000	24000	0
86	20250204	170900	110879000	24000	24000	24000	24000	0
87	20250204	170800	110879000	24000	24000	24000	24000	0
88	20250204	170700	110879000	24000	24000	24000	24000	0
89	20250204	170600	110879000	24000	24000	24000	24000	0
90	20250204	170500	110879000	24000	24000	24000	24000	0
91	20250204	170400	110879000	24000	24000	24000	24000	0
92	20250204	170300	110879000	24000	24000	24000	24000	960
93	20250204	170200	110879000	24000	24000	24000	24000	0
94	20250204	170100	110879000	24000	24000	24000	24000	0
95	20250204	170000	110879000	24000	24000	24000	24000	0
96	20250204	165900	110879000	24000	24000	24000	24000	0
97	20250204	165800	110879000	24000	24000	24000	24000	0
98	20250204	165700	110879000	24000	24000	24000	24000	0
99	20250204	165600	110879000	24000	24000	24000	24000	0
100	20250204	165500	110879000	24000	24000	24000	24000	0
101	20250204	165400	110879000	24000	24000	24000	24000	0
102	20250204	165300	110879000	24000	24000	24000	24000	0
103	20250204	165200	110879000	24000	24000	24000	24000	0
104	20250204	165100	110879000	24000	24000	24000	24000	0
105	20250204	165000	110879000	24000	24000	24000	24000	0
106	20250204	164900	110879000	24000	24000	24000	24000	0
107	20250204	164800	110879000	24000	24000	24000	24000	0
108	20250204	164700	110879000	24000	24000	24000	24000	0
109	20250204	164600	110879000	24000	24000	24000	24000	0
110	20250204	164500	110879000	24000	24000	24000	24000	0
111	20250204	164400	110879000	24000	24000	24000	24000	0
112	20250204	164300	110879000	24000	24000	24000	24000	0
113	20250204	164200	110879000	24000	24000	24000	24000	0
114	20250204	164100	110879000	24000	24000	24000	24000	0
115	20250204	164000	110879000	24000	24000	24000	24000	0
116	20250204	163900	110879000	24000	24000	24000	24000	0
117	20250204	163800	110879000	24000	24000	24000	24000	0
118	20250204	163700	110879000	24000	24000	24000	24000	0
119	20250204	163600	110879000	24000	24000	24000	24000	0
120	20250204	163500	110879000	24000	24000	24000	24000	0
121	20250204	163400	110879000	24000	24000	24000	24000	0
122	20250204	163300	110879000	24000	24000	24000	24000	960
123	20250204	163200	110879000	24000	24000	24000	24000	0
124	20250204	163100	110879000	24000	24000	24000	24000	0
125	20250204	163000	110879000	24000	24000	24000	24000	0
126	20250204	162900	110879000	24000	24000	24000	24000	0
127	20250204	162800	110879000	24000	24000	24000	24000	0
128	20250204	162700	110879000	24000	24000	24000	24000	0
129	20250204	162600	110879000	24000	24000	24000	24000	0
130	20250204	162500	110879000	24000	24000	24000	24000	0
131	20250204	162400	110879000	24000	24000	24000	24000	0
132	20250204	162300	110879000	24000	24000	24000	24000	0
133	20250204	162200	110879000	24000	24000	24000	24000	0
134	20250204	162100	110879000	24000	24000	24000	24000	0
135	20250204	162000	110879000	24000	24000	24000	24000	0
136	20250204	161900	110879000	24000	24000	24000	24000	0
137	20250204	161800	110879000	24000	24000	24000	24000	0
138	20250204	161700	110879000	24000	24000	24000	24000	0
139	20250204	161600	110879000	24000	24000	24000	24000	0
140	20250204	161500	110879000	24000	24000	24000	24000	0
141	20250204	161400	110879000	24000	24000	24000	24000	0
142	20250204	161300	110879000	24000	24000	24000	24000	0
143	20250204	161200	110879000	24000	24000	24000	24000	0
144	20250204	161100	110879000	24000	24000	24000	24000	0
145	20250204	161000	110879000	24000	24000	24000	24000	0
146	20250204	160900	110879000	24000	24000	24000	24000	0
147	20250204	160800	110879000	24000	24000	24000	24000	0
148	20250204	160700	110879000	24000	24000	24000	24000	0
149	20250204	160600	110879000	24000	24000	24000	24000	0
150	20250204	160500	110879000	24000	24000	24000	24000	0
151	20250204	160400	110879000	24000	24000	24000	24000	0
152	20250204	160300	110879000	24000	24000	24000	24000	960
153	20250204	160200	110879000	24000	24000	24000	24000	0
154	20250204	160100	110879000	24000	24000	24000	24000	0
155	20250204	160000	110879000	24000	24000	24000	24000	0
156	20250204	155900	110879000	24000	24000	24000	24000	0
157	20250204	155800	110879000	24000	24000	24000	24000	0
158	20250204	155700	110879000	24000	24000	24000	24000	0
159	20250204	155600	110879000	24000	24000	24000	24000	0
160	20250204	155500	110879000	24000	24000	24000	24000	0
161	20250204	155400	110879000	24000	24000	24000	24000	0
162	20250204	155300	110879000	24000	24000	24000	24000	0
163	20250204	155200	110879000	24000	24000	24000	24000	0
164	20250204	155100	110879000	24000	24000	24000	24000	0
165	20250204	155000	110879000	24000	24000	24000	24000	0
166	20250204	154900	110879000	24000	24000	24000	24000	0
167	20250204	154800	110879000	24000	24000	24000	24000	0
168	20250204	154700	110879000	24000	24000	24000	24000	0
169	20250204	154600	110879000	24000	24000	24000	24000	0
170	20250204	154500	110879000	24000	24000	24000	24000	0
171	20250204	154400	110879000	24000	24000	24000	24000	0
172	20250204	154300	110879000	24000	24000	24000	24000	0
173	20250204	154200	110879000	24000	24000	24000	24000	0
174	20250204	154100	110879000	24000	24000	24000	24000	0
175	20250204	154000	110879000	24000	24000	24000	24000	0
176	20250204	153900	110879000	24000	24000	24000	24000	0
177	20250204	153800	110879000	24000	24000	24000	24000	0
178	20250204	153700	110879000	24000	24000	24000	24000	0
179	20250204	153600	110879000	24000	24000	24000	24000	0
180	20250204	153500	110879000	24000	24000	24000	24000	0
181	20250204	153400	110879000	24000	24000	24000	24000	0
182	20250204	153300	110879000	24000	24000	24000	24000	960
183	20250204	153200	110879000	24000	24000	24000	24000	0
184	20250204	153100	110879000	24000	24000	24000	24000	0
185	20250204	153000	110879000	24000	24000	24000	24000	960
186	20250204	152900	87839000	24150	24150	24150	24150	0
187	20250204	152800	87839000	24150	24150	24150	24150	0
188	20250204	152700	87839000	24150	24150	24150	24150	0
189	20250204	152600	87839000	24150	24150	24150	24150	0
190	20250204	152500	87839000	24150	24150	24150	24150	0
191	20250204	152400	87839000	24150	24150	24150	24150	0
192	20250204	152300	87839000	24150	24150	24150	24150	0
193	20250204	152200	87839000	24150	24150	24150	24150	0
194	20250204	152100	87839000	24150	24150	24150	24150	0
195	20250204	152000	87839000	24150	24150	24150	24150	0
196	20250204	151900	87839000	24150	24150	24150	24150	12
197	20250204	151800	87549200	24150	24150	24150	24150	0
198	20250204	151700	87549200	24150	24150	24150	24150	0
199	20250204	151600	87549200	24150	24150	24150	24150	1
200	20250204	151500	87525050	24150	24150	24150	24150	3
201	20250204	151400	87452600	24200	24200	24200	24200	0
202	20250204	151300	87452600	24200	24200	24200	24200	0
203	20250204	151200	87452600	24200	24150	24200	24150	6
204	20250204	151100	87307550	24250	24250	24250	24250	0
205	20250204	151000	87307550	24250	24250	24250	24250	0
206	20250204	150900	87307550	24250	24250	24250	24250	0
207	20250204	150800	87307550	24250	24250	24250	24250	0
208	20250204	150700	87307550	24250	24250	24250	24250	0
209	20250204	150600	87307550	24250	24250	24250	24250	0
210	20250204	150500	87307550	24250	24250	24250	24250	0
211	20250204	150400	87307550	24250	24250	24250	24250	0
212	20250204	150300	87307550	24250	24250	24250	24250	0
213	20250204	150200	87307550	24250	24250	24250	24250	0
214	20250204	150100	87307550	24250	24250	24250	24250	0
215	20250204	150000	87307550	24250	24250	24250	24250	0
216	20250204	145900	87307550	24250	24250	24250	24250	0
217	20250204	145800	87307550	24250	24250	24250	24250	0
218	20250204	145700	87307550	24250	24250	24250	24250	0
219	20250204	145600	87307550	24250	24250	24250	24250	0
220	20250204	145500	87307550	24250	24250	24250	24250	0
221	20250204	145400	87307550	24250	24250	24250	24250	0
222	20250204	145300	87307550	24250	24250	24250	24250	0
223	20250204	145200	87307550	24250	24250	24250	24250	0
224	20250204	145100	87307550	24250	24250	24250	24250	0
225	20250204	145000	87307550	24250	24250	24250	24250	0
226	20250204	144900	87307550	24250	24250	24250	24250	0
227	20250204	144800	87307550	24250	24250	24250	24250	0
228	20250204	144700	87307550	24250	24250	24250	24250	0
229	20250204	144600	87307550	24250	24250	24250	24250	0
230	20250204	144500	87307550	24250	24250	24250	24250	0
231	20250204	144400	87307550	24250	24250	24250	24250	0
232	20250204	144300	87307550	24250	24250	24250	24250	0
233	20250204	144200	87307550	24250	24250	24250	24250	0
234	20250204	144100	87307550	24250	24250	24250	24250	0
235	20250204	144000	87307550	24250	24250	24250	24250	0
236	20250204	143900	87307550	24250	24250	24250	24250	0
237	20250204	143800	87307550	24250	24250	24250	24250	0
238	20250204	143700	87307550	24250	24250	24250	24250	0
239	20250204	143600	87307550	24250	24250	24250	24250	0
240	20250204	143500	87307550	24250	24250	24250	24250	0
241	20250204	143400	87307550	24250	24250	24250	24250	0
242	20250204	143300	87307550	24250	24250	24250	24250	0
243	20250204	143200	87307550	24250	24250	24250	24250	0
244	20250204	143100	87307550	24250	24250	24250	24250	0
245	20250204	143000	87307550	24250	24250	24250	24250	0
246	20250204	142900	87307550	24250	24250	24250	24250	0
247	20250204	142800	87307550	24250	24250	24250	24250	0
248	20250204	142700	87307550	24250	24250	24250	24250	0
249	20250204	142600	87307550	24250	24250	24250	24250	0
250	20250204	142500	87307550	24250	24250	24250	24250	0
251	20250204	142400	87307550	24250	24250	24250	24250	0
252	20250204	142300	87307550	24250	24250	24250	24250	0
253	20250204	142200	87307550	24250	24250	24250	24250	297
254	20250204	142100	80105300	24300	24300	24300	24300	0
255	20250204	142000	80105300	24300	24300	24300	24300	0
256	20250204	141900	80105300	24300	24300	24300	24300	0
257	20250204	141800	80105300	24300	24300	24300	24300	0
258	20250204	141700	80105300	24300	24300	24300	24300	0
259	20250204	141600	80105300	24300	24300	24300	24300	0
260	20250204	141500	80105300	24300	24300	24300	24300	0
261	20250204	141400	80105300	24300	24300	24300	24300	0
262	20250204	141300	80105300	24300	24300	24300	24300	0
263	20250204	141200	80105300	24300	24300	24300	24300	8
264	20250204	141100	79910900	24450	24450	24450	24450	0
265	20250204	141000	79910900	24450	24450	24450	24450	0
266	20250204	140900	79910900	24450	24450	24450	24450	1
267	20250204	140800	79886450	24450	24450	24450	24450	0
268	20250204	140700	79886450	24450	24450	24450	24450	0
269	20250204	140600	79886450	24450	24450	24450	24450	0
270	20250204	140500	79886450	24450	24450	24450	24450	0
271	20250204	140400	79886450	24450	24450	24450	24450	0
272	20250204	140300	79886450	24450	24450	24450	24450	0
273	20250204	140200	79886450	24450	24450	24450	24450	0
274	20250204	140100	79886450	24450	24450	24450	24450	0
275	20250204	140000	79886450	24450	24450	24450	24450	0
276	20250204	135900	79886450	24450	24450	24450	24450	0
277	20250204	135800	79886450	24450	24450	24450	24450	0
278	20250204	135700	79886450	24450	24450	24450	24450	0
279	20250204	135600	79886450	24450	24450	24450	24450	27
280	20250204	135500	79226300	24300	24300	24300	24300	0
281	20250204	135400	79226300	24300	24300	24300	24300	0
282	20250204	135300	79226300	24300	24300	24300	24300	0
283	20250204	135200	79226300	24300	24300	24300	24300	0
284	20250204	135100	79226300	24300	24300	24300	24300	0
285	20250204	135000	79226300	24300	24300	24300	24300	0
286	20250204	134900	79226300	24300	24300	24300	24300	0
287	20250204	134800	79226300	24300	24300	24300	24300	0
288	20250204	134700	79226300	24300	24300	24300	24300	0
289	20250204	134600	79226300	24300	24300	24300	24300	0
290	20250204	134500	79226300	24300	24300	24300	24300	0
291	20250204	134400	79226300	24300	24300	24300	24300	0
292	20250204	134300	79226300	24300	24300	24300	24300	0
293	20250204	134200	79226300	24300	24300	24300	24300	0
294	20250204	134100	79226300	24300	24300	24300	24300	10
295	20250204	134000	78983300	24450	24450	24450	24450	0
296	20250204	133900	78983300	24450	24450	24450	24450	0
297	20250204	133800	78983300	24450	24450	24450	24450	0
298	20250204	133700	78983300	24450	24450	24450	24450	0
299	20250204	133600	78983300	24450	24450	24450	24450	0
300	20250204	133500	78983300	24450	24450	24450	24450	0
301	20250204	133400	78983300	24450	24450	24450	24450	0
302	20250204	133300	78983300	24450	24450	24450	24450	0
303	20250204	133200	78983300	24450	24450	24450	24450	0
304	20250204	133100	78983300	24450	24450	24450	24450	0
305	20250204	133000	78983300	24450	24450	24450	24450	0
306	20250204	132900	78983300	24450	24450	24450	24450	0
307	20250204	132800	78983300	24450	24450	24450	24450	0
308	20250204	132700	78983300	24450	24450	24450	24450	0
309	20250204	132600	78983300	24450	24450	24450	24450	0
310	20250204	132500	78983300	24450	24450	24450	24450	0
311	20250204	132400	78983300	24450	24450	24450	24450	0
312	20250204	132300	78983300	24450	24450	24450	24450	0
313	20250204	132200	78983300	24450	24450	24450	24450	0
314	20250204	132100	78983300	24450	24450	24450	24450	0
315	20250204	132000	78983300	24450	24450	24450	24450	0
316	20250204	131900	78983300	24450	24450	24450	24450	0
317	20250204	131800	78983300	24450	24450	24450	24450	0
318	20250204	131700	78983300	24450	24450	24450	24450	0
319	20250204	131600	78983300	24450	24450	24450	24450	0
320	20250204	131500	78983300	24450	24450	24450	24450	0
321	20250204	131400	78983300	24450	24450	24450	24450	0
322	20250204	131300	78983300	24450	24450	24450	24450	0
323	20250204	131200	78983300	24450	24450	24450	24450	0
324	20250204	131100	78983300	24450	24450	24450	24450	0
325	20250204	131000	78983300	24450	24450	24450	24450	0
326	20250204	130900	78983300	24450	24450	24450	24450	0
327	20250204	130800	78983300	24450	24450	24450	24450	0
328	20250204	130700	78983300	24450	24450	24450	24450	0
329	20250204	130600	78983300	24450	24450	24450	24450	0
330	20250204	130500	78983300	24450	24450	24450	24450	1
331	20250204	130400	78958850	24450	24400	24450	24400	100
332	20250204	130300	76514100	24450	24450	24450	24450	0
333	20250204	130200	76514100	24450	24450	24450	24450	0
334	20250204	130100	76514100	24450	24450	24450	24450	0
335	20250204	130000	76514100	24450	24450	24450	24450	0
336	20250204	125900	76514100	24450	24450	24450	24450	0
337	20250204	125800	76514100	24450	24450	24450	24450	0
338	20250204	125700	76514100	24450	24450	24450	24450	0
339	20250204	125600	76514100	24450	24450	24450	24450	0
340	20250204	125500	76514100	24450	24450	24450	24450	0
341	20250204	125400	76514100	24450	24450	24450	24450	0
342	20250204	125300	76514100	24450	24450	24450	24450	0
343	20250204	125200	76514100	24450	24450	24450	24450	0
344	20250204	125100	76514100	24450	24450	24450	24450	0
345	20250204	125000	76514100	24450	24450	24450	24450	0
346	20250204	124900	76514100	24450	24200	24450	24200	520
347	20250204	124800	63854450	24200	24200	24200	24200	0
348	20250204	124700	63854450	24200	24200	24200	24200	0
349	20250204	124600	63854450	24200	24200	24200	24200	0
350	20250204	124500	63854450	24200	24200	24200	24200	0
351	20250204	124400	63854450	24200	24200	24200	24200	0
352	20250204	124300	63854450	24200	24200	24200	24200	0
353	20250204	124200	63854450	24200	24200	24200	24200	10
354	20250204	124100	63612450	24200	24200	24200	24200	0
355	20250204	124000	63612450	24200	24200	24200	24200	0
356	20250204	123900	63612450	24200	24200	24200	24200	0
357	20250204	123800	63612450	24200	24200	24200	24200	0
358	20250204	123700	63612450	24200	24200	24200	24200	0
359	20250204	123600	63612450	24200	24200	24200	24200	0
360	20250204	123500	63612450	24200	24200	24200	24200	0
361	20250204	123400	63612450	24200	24200	24200	24200	0
362	20250204	123300	63612450	24200	24200	24200	24200	0
363	20250204	123200	63612450	24200	24200	24200	24200	0
364	20250204	123100	63612450	24200	24200	24200	24200	0
365	20250204	123000	63612450	24200	24200	24200	24200	0
366	20250204	122900	63612450	24200	24200	24200	24200	0
367	20250204	122800	63612450	24200	24200	24200	24200	0
368	20250204	122700	63612450	24200	24200	24200	24200	0
369	20250204	122600	63612450	24200	24200	24200	24200	0
370	20250204	122500	63612450	24200	24200	24200	24200	0
371	20250204	122400	63612450	24200	24200	24200	24200	0
372	20250204	122300	63612450	24200	24200	24200	24200	0
373	20250204	122200	63612450	24200	24200	24200	24200	0
374	20250204	122100	63612450	24200	24200	24200	24200	0
375	20250204	122000	63612450	24200	24200	24200	24200	0
376	20250204	121900	63612450	24200	24200	24200	24200	0
377	20250204	121800	63612450	24200	24200	24200	24200	1
378	20250204	121700	63588250	24150	24150	24150	24150	0
379	20250204	121600	63588250	24150	24150	24150	24150	0
380	20250204	121500	63588250	24150	24150	24150	24150	1
381	20250204	121400	63564100	24250	24250	24250	24250	0
382	20250204	121300	63564100	24250	24250	24250	24250	7
383	20250204	121200	63394350	24250	24250	24250	24250	0
384	20250204	121100	63394350	24250	24250	24250	24250	0
385	20250204	121000	63394350	24250	24250	24250	24250	0
386	20250204	120900	63394350	24250	24250	24250	24250	0
387	20250204	120800	63394350	24250	24250	24250	24250	0
388	20250204	120700	63394350	24250	24250	24250	24250	0
389	20250204	120600	63394350	24250	24250	24250	24250	0
390	20250204	120500	63394350	24250	24250	24250	24250	1
391	20250204	120400	63370100	24250	24250	24250	24250	0
392	20250204	120300	63370100	24250	24250	24250	24250	0
393	20250204	120200	63370100	24250	24250	24250	24250	0
394	20250204	120100	63370100	24250	24250	24250	24250	0
395	20250204	120000	63370100	24250	24250	24250	24250	0
396	20250204	115900	63370100	24250	24250	24250	24250	0
397	20250204	115800	63370100	24250	24250	24250	24250	0
398	20250204	115700	63370100	24250	24250	24250	24250	0
399	20250204	115600	63370100	24250	24250	24250	24250	0
400	20250204	115500	63370100	24250	24250	24250	24250	0
401	20250204	115400	63370100	24250	24250	24250	24250	0
402	20250204	115300	63370100	24250	24250	24250	24250	0
403	20250204	115200	63370100	24250	24250	24250	24250	0
404	20250204	115100	63370100	24250	24250	24250	24250	0
405	20250204	115000	63370100	24250	24250	24250	24250	0
406	20250204	114900	63370100	24250	24250	24250	24250	0
407	20250204	114800	63370100	24250	24250	24250	24250	0
408	20250204	114700	63370100	24250	24250	24250	24250	0
409	20250204	114600	63370100	24250	24250	24250	24250	0
410	20250204	114500	63370100	24250	24250	24250	24250	0
411	20250204	114400	63370100	24250	24250	24250	24250	0
412	20250204	114300	63370100	24250	24250	24250	24250	0
413	20250204	114200	63370100	24250	24250	24250	24250	0
414	20250204	114100	63370100	24250	24250	24250	24250	0
415	20250204	114000	63370100	24250	24250	24250	24250	0
416	20250204	113900	63370100	24250	24250	24250	24250	0
417	20250204	113800	63370100	24250	24250	24250	24250	0
418	20250204	113700	63370100	24250	24250	24250	24250	0
419	20250204	113600	63370100	24250	24250	24250	24250	0
420	20250204	113500	63370100	24250	24250	24250	24250	0
421	20250204	113400	63370100	24250	24250	24250	24250	0
422	20250204	113300	63370100	24250	24250	24250	24250	0
423	20250204	113200	63370100	24250	24250	24250	24250	0
424	20250204	113100	63370100	24250	24250	24250	24250	0
425	20250204	113000	63370100	24250	24250	24250	24250	0
426	20250204	112900	63370100	24250	24250	24250	24250	0
427	20250204	112800	63370100	24250	24250	24250	24250	0
428	20250204	112700	63370100	24250	24250	24250	24250	0
429	20250204	112600	63370100	24250	24250	24250	24250	0
430	20250204	112500	63370100	24250	24250	24250	24250	0
431	20250204	112400	63370100	24250	24250	24250	24250	0
432	20250204	112300	63370100	24250	24250	24250	24250	0
433	20250204	112200	63370100	24250	24250	24250	24250	0
434	20250204	112100	63370100	24250	24250	24250	24250	0
435	20250204	112000	63370100	24250	24250	24250	24250	1
436	20250204	111900	63345850	24100	24100	24100	24100	0
437	20250204	111800	63345850	24100	24100	24100	24100	0
438	20250204	111700	63345850	24100	24100	24100	24100	0
439	20250204	111600	63345850	24100	24100	24100	24100	0
440	20250204	111500	63345850	24100	24100	24100	24100	0
441	20250204	111400	63345850	24100	24100	24100	24100	0
442	20250204	111300	63345850	24100	24100	24100	24100	0
443	20250204	111200	63345850	24100	24100	24100	24100	0
444	20250204	111100	63345850	24100	24100	24100	24100	0
445	20250204	111000	63345850	24100	24100	24100	24100	0
446	20250204	110900	63345850	24100	24100	24100	24100	27
447	20250204	110800	62695150	24250	24100	24250	24100	41
448	20250204	110700	61703900	24250	24250	24250	24250	0
449	20250204	110600	61703900	24250	24250	24250	24250	0
450	20250204	110500	61703900	24250	24250	24250	24250	0
451	20250204	110400	61703900	24250	24250	24250	24250	0
452	20250204	110300	61703900	24250	24250	24250	24250	0
453	20250204	110200	61703900	24250	24250	24250	24250	0
454	20250204	110100	61703900	24250	24250	24250	24250	0
455	20250204	110000	61703900	24250	24250	24250	24250	0
456	20250204	105900	61703900	24250	24250	24250	24250	0
457	20250204	105800	61703900	24250	24250	24250	24250	0
458	20250204	105700	61703900	24250	24250	24250	24250	0
459	20250204	105600	61703900	24250	24250	24250	24250	0
460	20250204	105500	61703900	24250	24250	24250	24250	0
461	20250204	105400	61703900	24250	24200	24250	24100	381
462	20250204	105300	52501350	24200	24200	24200	24200	0
463	20250204	105200	52501350	24200	24200	24200	24200	0
464	20250204	105100	52501350	24200	24200	24200	24200	0
465	20250204	105000	52501350	24200	24200	24200	24200	0
466	20250204	104900	52501350	24200	24200	24200	24200	0
467	20250204	104800	52501350	24200	24200	24200	24200	0
468	20250204	104700	52501350	24200	24200	24200	24200	0
469	20250204	104600	52501350	24200	24200	24200	24200	0
470	20250204	104500	52501350	24200	24200	24200	24200	3
471	20250204	104400	52428750	24200	24200	24200	24200	0
472	20250204	104300	52428750	24200	24200	24200	24200	0
473	20250204	104200	52428750	24200	24200	24200	24200	0
474	20250204	104100	52428750	24200	24200	24200	24200	0
475	20250204	104000	52428750	24200	24200	24200	24200	0
476	20250204	103900	52428750	24200	24200	24200	24200	0
477	20250204	103800	52428750	24200	24200	24200	24200	0
478	20250204	103700	52428750	24200	24200	24200	24200	0
479	20250204	103600	52428750	24200	24200	24200	24200	0
480	20250204	103500	52428750	24200	24200	24200	24200	0
481	20250204	103400	52428750	24200	24200	24200	24200	1
482	20250204	103300	52404550	24200	24200	24200	24200	0
483	20250204	103200	52404550	24200	24200	24200	24200	0
484	20250204	103100	52404550	24200	24200	24200	24200	0
485	20250204	103000	52404550	24200	24200	24200	24200	0
486	20250204	102900	52404550	24200	24200	24200	24200	0
487	20250204	102800	52404550	24200	24200	24200	24200	0
488	20250204	102700	52404550	24200	24200	24200	24200	0
489	20250204	102600	52404550	24200	24200	24200	24200	0
490	20250204	102500	52404550	24200	24200	24200	24200	0
491	20250204	102400	52404550	24200	24200	24200	24200	0
492	20250204	102300	52404550	24200	24200	24200	24200	0
493	20250204	102200	52404550	24200	24200	24200	24200	0
494	20250204	102100	52404550	24200	24200	24200	24200	0
495	20250204	102000	52404550	24200	24200	24200	24200	1
496	20250204	101900	52380350	24150	24150	24150	24150	0
497	20250204	101800	52380350	24150	24150	24150	24150	0
498	20250204	101700	52380350	24150	24200	24200	24150	95
499	20250204	101600	50085500	24200	24200	24200	24200	0
500	20250204	101500	50085500	24200	24200	24200	24200	39
501	20250204	101400	49141700	24200	24200	24200	24200	150
502	20250204	101300	45511700	24200	24200	24200	24200	50
503	20250204	101200	44301700	24200	24200	24200	24200	0
504	20250204	101100	44301700	24200	24200	24200	24200	50
505	20250204	101000	43091700	24400	24400	24400	24400	0
506	20250204	100900	43091700	24400	24400	24400	24400	27
507	20250204	100800	42432900	24150	24150	24150	24150	0
508	20250204	100700	42432900	24150	24150	24150	24150	0
509	20250204	100600	42432900	24150	24150	24150	24150	0
510	20250204	100500	42432900	24150	24150	24150	24150	0
511	20250204	100400	42432900	24150	24150	24150	24150	0
512	20250204	100300	42432900	24150	24150	24150	24150	0
513	20250204	100200	42432900	24150	24200	24200	24150	290
514	20250204	100100	35429350	24400	24400	24400	24400	0
515	20250204	100000	35429350	24400	24400	24400	24400	1
516	20250204	095900	35404950	24200	24200	24200	24200	0
517	20250204	095800	35404950	24200	24200	24200	24200	0
518	20250204	095700	35404950	24200	24200	24200	24200	0
519	20250204	095600	35404950	24200	24200	24200	24200	0
520	20250204	095500	35404950	24200	24200	24200	24200	0
521	20250204	095400	35404950	24200	24200	24200	24200	0
522	20250204	095300	35404950	24200	24200	24200	24200	0
523	20250204	095200	35404950	24200	24200	24200	24200	0
524	20250204	095100	35404950	24200	24200	24200	24200	0
525	20250204	095000	35404950	24200	24200	24200	24200	0
526	20250204	094900	35404950	24200	24200	24200	24200	0
527	20250204	094800	35404950	24200	24200	24200	24200	0
528	20250204	094700	35404950	24200	24200	24200	24200	0
529	20250204	094600	35404950	24200	24200	24200	24200	0
530	20250204	094500	35404950	24200	24200	24200	24200	0
531	20250204	094400	35404950	24200	24200	24200	24200	0
532	20250204	094300	35404950	24200	24300	24300	24150	710
533	20250204	094200	18214100	24500	24500	24500	24500	0
534	20250204	094100	18214100	24500	24500	24500	24500	0
535	20250204	094000	18214100	24500	24500	24500	24500	0
536	20250204	093900	18214100	24500	24500	24500	24500	0
537	20250204	093800	18214100	24500	24500	24500	24500	0
538	20250204	093700	18214100	24500	24500	24500	24500	0
539	20250204	093600	18214100	24500	24500	24500	24500	0
540	20250204	093500	18214100	24500	24500	24500	24500	0
541	20250204	093400	18214100	24500	24500	24500	24500	0
542	20250204	093300	18214100	24500	24500	24500	24500	0
543	20250204	093200	18214100	24500	24500	24500	24500	0
544	20250204	093100	18214100	24500	24500	24500	24500	0
545	20250204	093000	18214100	24500	24500	24500	24500	0
546	20250204	092900	18214100	24500	24500	24500	24500	0
547	20250204	092800	18214100	24500	24500	24500	24500	0
548	20250204	092700	18214100	24500	24500	24500	24500	0
549	20250204	092600	18214100	24500	24500	24500	24500	0
550	20250204	092500	18214100	24500	24500	24500	24500	0
551	20250204	092400	18214100	24500	24500	24500	24500	1
552	20250204	092300	18189600	24200	24200	24200	24200	0
553	20250204	092200	18189600	24200	24200	24200	24200	0
554	20250204	092100	18189600	24200	24200	24200	24200	0
555	20250204	092000	18189600	24200	24200	24200	24200	0
556	20250204	091900	18189600	24200	24200	24200	24200	0
557	20250204	091800	18189600	24200	24200	24200	24200	0
558	20250204	091700	18189600	24200	24200	24200	24200	0
559	20250204	091600	18189600	24200	24200	24200	24200	0
560	20250204	091500	18189600	24200	24200	24200	24200	0
561	20250204	091400	18189600	24200	24200	24200	24200	0
562	20250204	091300	18189600	24200	24200	24200	24200	500
563	20250204	091200	6089600	24250	24300	24300	24250	226
564	20250204	091100	605800	24250	24250	24250	24250	0
565	20250204	091000	605800	24250	24250	24250	24250	0
566	20250204	090900	605800	24250	24250	24250	24250	0
567	20250204	090800	605800	24250	24250	24250	24250	0
568	20250204	090700	605800	24250	24250	24250	24250	0
569	20250204	090600	605800	24250	24250	24250	24250	0
570	20250204	090500	605800	24250	24250	24250	24250	0
571	20250204	090400	605800	24250	24250	24250	24250	0
572	20250204	090300	605800	24250	24250	24250	24250	0
573	20250204	090200	605800	24250	24250	24250	24250	0
574	20250204	090100	605800	24250	24250	24250	24250	22
575	20250204	090000	72300	24100	24100	24100	24100	3