KissMeData/089600/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195700	418098820	13720	13720	13720	13720	175
3	20250204	195600	418098820	13720	13720	13720	13720	0
4	20250204	195500	418098820	13720	13720	13720	13720	0
5	20250204	195400	418098820	13720	13720	13720	13720	0
6	20250204	195300	418098820	13720	13720	13720	13720	0
7	20250204	195200	418098820	13720	13720	13720	13720	0
8	20250204	195100	418098820	13720	13720	13720	13720	0
9	20250204	195000	418098820	13720	13720	13720	13720	0
10	20250204	194900	418098820	13720	13720	13720	13720	0
11	20250204	194800	418098820	13720	13720	13720	13720	0
12	20250204	194700	418098820	13720	13720	13720	13720	0
13	20250204	194600	418098820	13720	13720	13720	13720	0
14	20250204	194500	418098820	13720	13720	13720	13720	0
15	20250204	194400	418098820	13720	13720	13720	13720	0
16	20250204	194300	418098820	13720	13720	13720	13720	0
17	20250204	194200	418098820	13720	13720	13720	13720	0
18	20250204	194100	418098820	13720	13720	13720	13720	0
19	20250204	194000	418098820	13720	13720	13720	13720	0
20	20250204	193900	418098820	13720	13720	13720	13720	0
21	20250204	193800	418098820	13720	13720	13720	13720	0
22	20250204	193700	418098820	13720	13720	13720	13720	0
23	20250204	193600	418098820	13720	13720	13720	13720	0
24	20250204	193500	418098820	13720	13720	13720	13720	0
25	20250204	193400	418098820	13720	13720	13720	13720	0
26	20250204	193300	418098820	13720	13720	13720	13720	0
27	20250204	193200	418098820	13720	13720	13720	13720	0
28	20250204	193100	418098820	13720	13720	13720	13720	0
29	20250204	193000	418098820	13720	13720	13720	13720	0
30	20250204	192900	418098820	13720	13720	13720	13720	0
31	20250204	192800	418098820	13720	13720	13720	13720	0
32	20250204	192700	418098820	13720	13720	13720	13720	175
33	20250204	192600	418098820	13720	13720	13720	13720	0
34	20250204	192500	418098820	13720	13720	13720	13720	0
35	20250204	192400	418098820	13720	13720	13720	13720	0
36	20250204	192300	418098820	13720	13720	13720	13720	0
37	20250204	192200	418098820	13720	13720	13720	13720	0
38	20250204	192100	418098820	13720	13720	13720	13720	0
39	20250204	192000	418098820	13720	13720	13720	13720	0
40	20250204	191900	418098820	13720	13720	13720	13720	0
41	20250204	191800	418098820	13720	13720	13720	13720	0
42	20250204	191700	418098820	13720	13720	13720	13720	0
43	20250204	191600	418098820	13720	13720	13720	13720	0
44	20250204	191500	418098820	13720	13720	13720	13720	0
45	20250204	191400	418098820	13720	13720	13720	13720	0
46	20250204	191300	418098820	13720	13720	13720	13720	0
47	20250204	191200	418098820	13720	13720	13720	13720	0
48	20250204	191100	418098820	13720	13720	13720	13720	0
49	20250204	191000	418098820	13720	13720	13720	13720	0
50	20250204	190900	418098820	13720	13720	13720	13720	0
51	20250204	190800	418098820	13720	13720	13720	13720	0
52	20250204	190700	418098820	13720	13720	13720	13720	0
53	20250204	190600	418098820	13720	13720	13720	13720	0
54	20250204	190500	418098820	13720	13720	13720	13720	0
55	20250204	190400	418098820	13720	13720	13720	13720	0
56	20250204	190300	418098820	13720	13720	13720	13720	0
57	20250204	190200	418098820	13720	13720	13720	13720	0
58	20250204	190100	418098820	13720	13720	13720	13720	0
59	20250204	190000	418098820	13720	13720	13720	13720	0
60	20250204	185900	418098820	13720	13720	13720	13720	0
61	20250204	185800	418098820	13720	13720	13720	13720	0
62	20250204	185700	418098820	13720	13720	13720	13720	175
63	20250204	185600	418098820	13720	13720	13720	13720	0
64	20250204	185500	418098820	13720	13720	13720	13720	0
65	20250204	185400	418098820	13720	13720	13720	13720	0
66	20250204	185300	418098820	13720	13720	13720	13720	0
67	20250204	185200	418098820	13720	13720	13720	13720	0
68	20250204	185100	418098820	13720	13720	13720	13720	0
69	20250204	185000	418098820	13720	13720	13720	13720	0
70	20250204	184900	418098820	13720	13720	13720	13720	0
71	20250204	184800	418098820	13720	13720	13720	13720	0
72	20250204	184700	418098820	13720	13720	13720	13720	0
73	20250204	184600	418098820	13720	13720	13720	13720	0
74	20250204	184500	418098820	13720	13720	13720	13720	0
75	20250204	184400	418098820	13720	13720	13720	13720	0
76	20250204	184300	418098820	13720	13720	13720	13720	0
77	20250204	184200	418098820	13720	13720	13720	13720	0
78	20250204	184100	418098820	13720	13720	13720	13720	0
79	20250204	184000	418098820	13720	13720	13720	13720	0
80	20250204	183900	418098820	13720	13720	13720	13720	0
81	20250204	183800	418098820	13720	13720	13720	13720	0
82	20250204	183700	418098820	13720	13720	13720	13720	0
83	20250204	183600	418098820	13720	13720	13720	13720	0
84	20250204	183500	418098820	13720	13720	13720	13720	0
85	20250204	183400	418098820	13720	13720	13720	13720	0
86	20250204	183300	418098820	13720	13720	13720	13720	0
87	20250204	183200	418098820	13720	13720	13720	13720	0
88	20250204	183100	418098820	13720	13720	13720	13720	0
89	20250204	183000	418098820	13720	13720	13720	13720	0
90	20250204	182900	418098820	13720	13720	13720	13720	0
91	20250204	182800	418098820	13720	13720	13720	13720	0
92	20250204	182700	418098820	13720	13720	13720	13720	175
93	20250204	182600	418098820	13720	13720	13720	13720	0
94	20250204	182500	418098820	13720	13720	13720	13720	0
95	20250204	182400	418098820	13720	13720	13720	13720	0
96	20250204	182300	418098820	13720	13720	13720	13720	0
97	20250204	182200	418098820	13720	13720	13720	13720	0
98	20250204	182100	418098820	13720	13720	13720	13720	0
99	20250204	182000	418098820	13720	13720	13720	13720	0
100	20250204	181900	418098820	13720	13720	13720	13720	0
101	20250204	181800	418098820	13720	13720	13720	13720	0
102	20250204	181700	418098820	13720	13720	13720	13720	0
103	20250204	181600	418098820	13720	13720	13720	13720	0
104	20250204	181500	418098820	13720	13720	13720	13720	0
105	20250204	181400	418098820	13720	13720	13720	13720	0
106	20250204	181300	418098820	13720	13720	13720	13720	0
107	20250204	181200	418098820	13720	13720	13720	13720	0
108	20250204	181100	418098820	13720	13720	13720	13720	0
109	20250204	181000	418098820	13720	13720	13720	13720	0
110	20250204	180900	418098820	13720	13720	13720	13720	0
111	20250204	180800	418098820	13720	13720	13720	13720	0
112	20250204	180700	418098820	13720	13720	13720	13720	0
113	20250204	180600	418098820	13720	13720	13720	13720	0
114	20250204	180500	418098820	13720	13720	13720	13720	0
115	20250204	180400	418098820	13720	13720	13720	13720	0
116	20250204	180300	418098820	13720	13720	13720	13720	0
117	20250204	180200	418098820	13720	13720	13720	13720	0
118	20250204	180100	418098820	13720	13720	13720	13720	0
119	20250204	180000	418098820	13720	13720	13720	13720	0
120	20250204	175900	418098820	13720	13720	13720	13720	0
121	20250204	175800	418098820	13720	13720	13720	13720	0
122	20250204	175700	418098820	13720	13720	13720	13720	175
123	20250204	175600	418098820	13720	13720	13720	13720	0
124	20250204	175500	418098820	13720	13720	13720	13720	0
125	20250204	175400	418098820	13720	13720	13720	13720	0
126	20250204	175300	418098820	13720	13720	13720	13720	0
127	20250204	175200	418098820	13720	13720	13720	13720	0
128	20250204	175100	418098820	13720	13720	13720	13720	0
129	20250204	175000	418098820	13720	13720	13720	13720	0
130	20250204	174900	418098820	13720	13720	13720	13720	0
131	20250204	174800	418098820	13720	13720	13720	13720	0
132	20250204	174700	418098820	13720	13720	13720	13720	0
133	20250204	174600	418098820	13720	13720	13720	13720	0
134	20250204	174500	418098820	13720	13720	13720	13720	0
135	20250204	174400	418098820	13720	13720	13720	13720	0
136	20250204	174300	418098820	13720	13720	13720	13720	0
137	20250204	174200	418098820	13720	13720	13720	13720	0
138	20250204	174100	418098820	13720	13720	13720	13720	0
139	20250204	174000	418098820	13720	13720	13720	13720	0
140	20250204	173900	418098820	13720	13720	13720	13720	0
141	20250204	173800	418098820	13720	13720	13720	13720	0
142	20250204	173700	418098820	13720	13720	13720	13720	0
143	20250204	173600	418098820	13720	13720	13720	13720	0
144	20250204	173500	418098820	13720	13720	13720	13720	0
145	20250204	173400	418098820	13720	13720	13720	13720	0
146	20250204	173300	418098820	13720	13720	13720	13720	0
147	20250204	173200	418098820	13720	13720	13720	13720	0
148	20250204	173100	418098820	13720	13720	13720	13720	0
149	20250204	173000	418098820	13720	13720	13720	13720	0
150	20250204	172900	418098820	13720	13720	13720	13720	0
151	20250204	172800	418098820	13720	13720	13720	13720	0
152	20250204	172700	418098820	13720	13720	13720	13720	175
153	20250204	172600	418098820	13720	13720	13720	13720	0
154	20250204	172500	418098820	13720	13720	13720	13720	0
155	20250204	172400	418098820	13720	13720	13720	13720	0
156	20250204	172300	418098820	13720	13720	13720	13720	0
157	20250204	172200	418098820	13720	13720	13720	13720	0
158	20250204	172100	418098820	13720	13720	13720	13720	0
159	20250204	172000	418098820	13720	13720	13720	13720	0
160	20250204	171900	418098820	13720	13720	13720	13720	0
161	20250204	171800	418098820	13720	13720	13720	13720	0
162	20250204	171700	418098820	13720	13720	13720	13720	0
163	20250204	171600	418098820	13720	13720	13720	13720	0
164	20250204	171500	418098820	13720	13720	13720	13720	0
165	20250204	171400	418098820	13720	13720	13720	13720	0
166	20250204	171300	418098820	13720	13720	13720	13720	0
167	20250204	171200	418098820	13720	13720	13720	13720	0
168	20250204	171100	418098820	13720	13720	13720	13720	0
169	20250204	171000	418098820	13720	13720	13720	13720	0
170	20250204	170900	418098820	13720	13720	13720	13720	0
171	20250204	170800	418098820	13720	13720	13720	13720	0
172	20250204	170700	418098820	13720	13720	13720	13720	0
173	20250204	170600	418098820	13720	13720	13720	13720	0
174	20250204	170500	418098820	13720	13720	13720	13720	0
175	20250204	170400	418098820	13720	13720	13720	13720	0
176	20250204	170300	418098820	13720	13720	13720	13720	0
177	20250204	170200	418098820	13720	13720	13720	13720	0
178	20250204	170100	418098820	13720	13720	13720	13720	0
179	20250204	170000	418098820	13720	13720	13720	13720	0
180	20250204	165900	418098820	13720	13720	13720	13720	0
181	20250204	165800	418098820	13720	13720	13720	13720	0
182	20250204	165700	418098820	13720	13720	13720	13720	175
183	20250204	165600	418098820	13720	13720	13720	13720	0
184	20250204	165500	418098820	13720	13720	13720	13720	0
185	20250204	165400	418098820	13720	13720	13720	13720	0
186	20250204	165300	418098820	13720	13720	13720	13720	0
187	20250204	165200	418098820	13720	13720	13720	13720	0
188	20250204	165100	418098820	13720	13720	13720	13720	0
189	20250204	165000	418098820	13720	13720	13720	13720	0
190	20250204	164900	418098820	13720	13720	13720	13720	0
191	20250204	164800	418098820	13720	13720	13720	13720	0
192	20250204	164700	418098820	13720	13720	13720	13720	0
193	20250204	164600	418098820	13720	13720	13720	13720	0
194	20250204	164500	418098820	13720	13720	13720	13720	0
195	20250204	164400	418098820	13720	13720	13720	13720	0
196	20250204	164300	418098820	13720	13720	13720	13720	0
197	20250204	164200	418098820	13720	13720	13720	13720	0
198	20250204	164100	418098820	13720	13720	13720	13720	0
199	20250204	164000	418098820	13720	13720	13720	13720	0
200	20250204	163900	418098820	13720	13720	13720	13720	0
201	20250204	163800	418098820	13720	13720	13720	13720	0
202	20250204	163700	418098820	13720	13720	13720	13720	0
203	20250204	163600	418098820	13720	13720	13720	13720	0
204	20250204	163500	418098820	13720	13720	13720	13720	0
205	20250204	163400	418098820	13720	13720	13720	13720	0
206	20250204	163300	418098820	13720	13720	13720	13720	0
207	20250204	163200	418098820	13720	13720	13720	13720	0
208	20250204	163100	418098820	13720	13720	13720	13720	0
209	20250204	163000	418098820	13720	13720	13720	13720	0
210	20250204	162900	418098820	13720	13720	13720	13720	0
211	20250204	162800	418098820	13720	13720	13720	13720	0
212	20250204	162700	418098820	13720	13720	13720	13720	175
213	20250204	162600	418098820	13720	13720	13720	13720	0
214	20250204	162500	418098820	13720	13720	13720	13720	0
215	20250204	162400	418098820	13720	13720	13720	13720	0
216	20250204	162300	418098820	13720	13720	13720	13720	0
217	20250204	162200	418098820	13720	13720	13720	13720	0
218	20250204	162100	418098820	13720	13720	13720	13720	0
219	20250204	162000	418098820	13720	13720	13720	13720	0
220	20250204	161900	418098820	13720	13720	13720	13720	0
221	20250204	161800	418098820	13720	13720	13720	13720	0
222	20250204	161700	418098820	13720	13720	13720	13720	0
223	20250204	161600	418098820	13720	13720	13720	13720	0
224	20250204	161500	418098820	13720	13720	13720	13720	0
225	20250204	161400	418098820	13720	13720	13720	13720	0
226	20250204	161300	418098820	13720	13720	13720	13720	0
227	20250204	161200	418098820	13720	13720	13720	13720	0
228	20250204	161100	418098820	13720	13720	13720	13720	0
229	20250204	161000	418098820	13720	13720	13720	13720	0
230	20250204	160900	418098820	13720	13720	13720	13720	0
231	20250204	160800	418098820	13720	13720	13720	13720	0
232	20250204	160700	418098820	13720	13720	13720	13720	0
233	20250204	160600	418098820	13720	13720	13720	13720	0
234	20250204	160500	418098820	13720	13720	13720	13720	0
235	20250204	160400	418098820	13720	13720	13720	13720	0
236	20250204	160300	418098820	13720	13720	13720	13720	0
237	20250204	160200	418098820	13720	13720	13720	13720	0
238	20250204	160100	418098820	13720	13720	13720	13720	0
239	20250204	160000	418098820	13720	13720	13720	13720	0
240	20250204	155900	418098820	13720	13720	13720	13720	0
241	20250204	155800	418098820	13720	13720	13720	13720	0
242	20250204	155700	418098820	13720	13720	13720	13720	175
243	20250204	155600	418098820	13720	13720	13720	13720	0
244	20250204	155500	418098820	13720	13720	13720	13720	0
245	20250204	155400	418098820	13720	13720	13720	13720	0
246	20250204	155300	418098820	13720	13720	13720	13720	0
247	20250204	155200	418098820	13720	13720	13720	13720	0
248	20250204	155100	418098820	13720	13720	13720	13720	0
249	20250204	155000	418098820	13720	13720	13720	13720	0
250	20250204	154900	418098820	13720	13720	13720	13720	0
251	20250204	154800	418098820	13720	13720	13720	13720	0
252	20250204	154700	418098820	13720	13720	13720	13720	0
253	20250204	154600	418098820	13720	13720	13720	13720	0
254	20250204	154500	418098820	13720	13720	13720	13720	0
255	20250204	154400	418098820	13720	13720	13720	13720	0
256	20250204	154300	418098820	13720	13720	13720	13720	0
257	20250204	154200	418098820	13720	13720	13720	13720	0
258	20250204	154100	418098820	13720	13720	13720	13720	0
259	20250204	154000	418098820	13720	13720	13720	13720	0
260	20250204	153900	418098820	13720	13720	13720	13720	0
261	20250204	153800	418098820	13720	13720	13720	13720	0
262	20250204	153700	418098820	13720	13720	13720	13720	0
263	20250204	153600	418098820	13720	13720	13720	13720	0
264	20250204	153500	418098820	13720	13720	13720	13720	0
265	20250204	153400	418098820	13720	13720	13720	13720	0
266	20250204	153300	418098820	13720	13720	13720	13720	0
267	20250204	153200	418098820	13720	13720	13720	13720	0
268	20250204	153100	418098820	13720	13720	13720	13720	0
269	20250204	153000	418098820	13720	13720	13720	13720	175
270	20250204	152900	415697820	13750	13750	13750	13750	0
271	20250204	152800	415697820	13750	13750	13750	13750	0
272	20250204	152700	415697820	13750	13750	13750	13750	0
273	20250204	152600	415697820	13750	13750	13750	13750	0
274	20250204	152500	415697820	13750	13750	13750	13750	0
275	20250204	152400	415697820	13750	13750	13750	13750	0
276	20250204	152300	415697820	13750	13750	13750	13750	0
277	20250204	152200	415697820	13750	13750	13750	13750	0
278	20250204	152100	415697820	13750	13750	13750	13750	0
279	20250204	152000	415697820	13750	13750	13750	13750	0
280	20250204	151900	415697820	13750	13790	13790	13750	43
281	20250204	151800	415104930	13770	13770	13770	13770	0
282	20250204	151700	415104930	13770	13770	13770	13770	84
283	20250204	151600	413948250	13790	13790	13790	13790	10
284	20250204	151500	413810350	13780	13780	13780	13780	1
285	20250204	151400	413796570	13780	13780	13780	13780	28
286	20250204	151300	413410730	13780	13790	13790	13780	32
287	20250204	151200	412969540	13780	13780	13780	13780	6
288	20250204	151100	412886860	13800	13800	13800	13800	0
289	20250204	151000	412886860	13800	13780	13800	13780	26
290	20250204	150900	412528080	13800	13800	13800	13800	0
291	20250204	150800	412528080	13800	13800	13800	13800	22
292	20250204	150700	412224480	13800	13800	13800	13800	0
293	20250204	150600	412224480	13800	13800	13800	13800	11
294	20250204	150500	412072680	13780	13780	13780	13780	0
295	20250204	150400	412072680	13780	13780	13780	13780	0
296	20250204	150300	412072680	13780	13780	13780	13780	0
297	20250204	150200	412072680	13780	13780	13780	13780	44
298	20250204	150100	411466360	13760	13730	13800	13720	5
299	20250204	150000	411397590	13760	13780	13780	13760	44
300	20250204	145900	410791290	13760	13730	13760	13730	4
301	20250204	145800	410736300	13760	13720	13760	13720	5
302	20250204	145700	410667590	13760	13760	13790	13730	79
303	20250204	145600	409578790	13760	13760	13760	13760	4
304	20250204	145500	409523750	13760	13760	13760	13760	3
305	20250204	145400	409482470	13760	13760	13760	13760	3
306	20250204	145300	409441190	13760	13760	13800	13760	25
307	20250204	145200	409096310	13760	13760	13760	13760	2
308	20250204	145100	409068790	13800	13800	13800	13800	0
309	20250204	145000	409068790	13800	13800	13800	13800	25
310	20250204	144900	408723790	13800	13800	13800	13800	23
311	20250204	144800	408406390	13800	13800	13800	13800	0
312	20250204	144700	408406390	13800	13800	13800	13800	0
313	20250204	144600	408406390	13800	13800	13800	13800	44
314	20250204	144500	407799190	13790	13790	13790	13790	54
315	20250204	144400	407054530	13790	13730	13790	13730	26
316	20250204	144300	406696110	13730	13730	13730	13730	0
317	20250204	144200	406696110	13730	13770	13790	13730	54
318	20250204	144100	405952690	13800	13800	13800	13800	0
319	20250204	144000	405952690	13800	13800	13800	13800	23
320	20250204	143900	405635290	13800	13800	13800	13800	0
321	20250204	143800	405635290	13800	13750	13800	13750	48
322	20250204	143700	404972980	13740	13740	13740	13740	3
323	20250204	143600	404931760	13730	13730	13730	13730	1
324	20250204	143500	404918030	13720	13720	13720	13720	5
325	20250204	143400	404849430	13730	13730	13730	13730	0
326	20250204	143300	404849430	13730	13760	13760	13730	245
327	20250204	143200	401483840	13800	13740	13800	13740	5
328	20250204	143100	401414940	13730	13730	13730	13730	0
329	20250204	143000	401414940	13730	13730	13730	13730	1
330	20250204	142900	401401210	13730	13730	13730	13730	0
331	20250204	142800	401401210	13730	13730	13730	13730	0
332	20250204	142700	401401210	13730	13730	13730	13730	1
333	20250204	142600	401387480	13730	13740	13760	13730	70
334	20250204	142500	400424340	13790	13790	13790	13790	0
335	20250204	142400	400424340	13790	13740	13790	13740	5
336	20250204	142300	400355450	13730	13730	13730	13730	0
337	20250204	142200	400355450	13730	13730	13730	13730	33
338	20250204	142100	399902360	13730	13730	13730	13730	0
339	20250204	142000	399902360	13730	13730	13730	13730	22
340	20250204	141900	399600300	13730	13760	13770	13720	132
341	20250204	141800	397784490	13770	13760	13770	13760	69
342	20250204	141700	396834550	13760	13760	13760	13760	0
343	20250204	141600	396834550	13760	13760	13760	13760	0
344	20250204	141500	396834550	13760	13760	13760	13760	0
345	20250204	141400	396834550	13760	13760	13760	13760	0
346	20250204	141300	396834550	13760	13760	13760	13760	100
347	20250204	141200	395458550	13770	13760	13770	13760	2
348	20250204	141100	395431020	13770	13770	13770	13770	1
349	20250204	141000	395417250	13770	13780	13790	13770	66
350	20250204	140900	394507800	13770	13770	13770	13770	6
351	20250204	140800	394425180	13780	13780	13780	13780	0
352	20250204	140700	394425180	13780	13780	13780	13780	0
353	20250204	140600	394425180	13780	13780	13840	13780	92
354	20250204	140500	393153730	13780	13780	13780	13780	0
355	20250204	140400	393153730	13780	13780	13780	13780	0
356	20250204	140300	393153730	13780	13780	13780	13780	0
357	20250204	140200	393153730	13780	13780	13780	13780	8
358	20250204	140100	393043490	13800	13780	13800	13780	17
359	20250204	140000	392809050	13780	13780	13780	13780	0
360	20250204	135900	392809050	13780	13810	13810	13780	46
361	20250204	135800	392173820	13860	13780	13860	13780	36
362	20250204	135700	391675500	13780	13780	13780	13780	0
363	20250204	135600	391675500	13780	13780	13780	13780	2
364	20250204	135500	391647940	13810	13810	13810	13810	0
365	20250204	135400	391647940	13810	13810	13810	13810	0
366	20250204	135300	391647940	13810	13810	13810	13810	0
367	20250204	135200	391647940	13810	13780	13810	13780	72
368	20250204	135100	390653730	13780	13780	13780	13780	3
369	20250204	135000	390612390	13780	13780	13780	13780	1
370	20250204	134900	390598610	13820	13780	13820	13780	147
371	20250204	134800	388571270	13820	13780	13820	13780	77
372	20250204	134700	387508460	13830	13880	13880	13780	90
373	20250204	134600	386264300	13890	13780	13900	13780	754
374	20250204	134500	375817900	13780	13780	13780	13780	56
375	20250204	134400	375046220	13770	13770	13770	13770	0
376	20250204	134300	375046220	13770	13770	13770	13770	0
377	20250204	134200	375046220	13770	13770	13770	13770	0
378	20250204	134100	375046220	13770	13770	13770	13770	0
379	20250204	134000	375046220	13770	13770	13770	13770	0
380	20250204	133900	375046220	13770	13770	13770	13770	37
381	20250204	133800	374536730	13780	13780	13780	13780	30
382	20250204	133700	374123330	13780	13780	13780	13780	0
383	20250204	133600	374123330	13780	13780	13780	13780	20
384	20250204	133500	373847730	13770	13780	13780	13770	14
385	20250204	133400	373654820	13780	13790	13790	13780	23
386	20250204	133300	373337870	13770	13770	13770	13770	0
387	20250204	133200	373337870	13770	13770	13770	13770	30
388	20250204	133100	372924770	13790	13790	13790	13790	0
389	20250204	133000	372924770	13790	13790	13790	13790	128
390	20250204	132900	371159650	13770	13770	13770	13770	0
391	20250204	132800	371159650	13770	13770	13770	13770	1
392	20250204	132700	371145880	13800	13800	13800	13800	0
393	20250204	132600	371145880	13800	13800	13800	13800	23
394	20250204	132500	370828480	13800	13800	13800	13800	20
395	20250204	132400	370552480	13800	13800	13800	13800	0
396	20250204	132300	370552480	13800	13800	13800	13800	0
397	20250204	132200	370552480	13800	13800	13800	13800	22
398	20250204	132100	370248880	13790	13790	13790	13790	0
399	20250204	132000	370248880	13790	13790	13790	13790	0
400	20250204	131900	370248880	13790	13790	13790	13790	0
401	20250204	131800	370248880	13790	13790	13790	13790	48
402	20250204	131700	369586960	13790	13790	13790	13790	0
403	20250204	131600	369586960	13790	13790	13790	13790	0
404	20250204	131500	369586960	13790	13790	13790	13790	0
405	20250204	131400	369586960	13790	13790	13790	13790	23
406	20250204	131300	369269790	13770	13770	13770	13770	0
407	20250204	131200	369269790	13770	13790	13790	13770	25
408	20250204	131100	368925060	13770	13790	13790	13770	23
409	20250204	131000	368607910	13790	13790	13790	13790	0
410	20250204	130900	368607910	13790	13790	13790	13790	0
411	20250204	130800	368607910	13790	13790	13790	13790	21
412	20250204	130700	368318320	13720	13720	13720	13720	0
413	20250204	130600	368318320	13720	13720	13720	13720	0
414	20250204	130500	368318320	13720	13720	13720	13720	0
415	20250204	130400	368318320	13720	13720	13720	13720	0
416	20250204	130300	368318320	13720	13720	13720	13720	0
417	20250204	130200	368318320	13720	13720	13720	13720	0
418	20250204	130100	368318320	13720	13720	13720	13720	0
419	20250204	130000	368318320	13720	13720	13720	13720	0
420	20250204	125900	368318320	13720	13760	13760	13720	2
421	20250204	125800	368290840	13760	13800	13800	13720	852
422	20250204	125700	356533520	13790	13790	13790	13790	0
423	20250204	125600	356533520	13790	13790	13790	13790	0
424	20250204	125500	356533520	13790	13790	13790	13790	103
425	20250204	125400	355113150	13760	13760	13760	13760	0
426	20250204	125300	355113150	13760	13760	13760	13760	0
427	20250204	125200	355113150	13760	13760	13760	13760	0
428	20250204	125100	355113150	13760	13760	13760	13760	0
429	20250204	125000	355113150	13760	13760	13760	13760	0
430	20250204	124900	355113150	13760	13760	13760	13760	0
431	20250204	124800	355113150	13760	13760	13760	13760	0
432	20250204	124700	355113150	13760	13760	13760	13760	1
433	20250204	124600	355099390	13780	13780	13780	13780	0
434	20250204	124500	355099390	13780	13780	13780	13780	405
435	20250204	124400	349518490	13800	13800	13800	13800	0
436	20250204	124300	349518490	13800	13780	13800	13780	34
437	20250204	124200	349049570	13780	13780	13780	13780	29
438	20250204	124100	348649950	13730	13730	13730	13730	0
439	20250204	124000	348649950	13730	13780	13780	13730	164
440	20250204	123900	346392080	13780	13770	13780	13750	224
441	20250204	123800	343309110	13810	13770	13810	13770	204
442	20250204	123700	340492030	13720	13800	13800	13710	499
443	20250204	123600	333625390	13800	13810	13810	13800	250
444	20250204	123500	330173390	13800	13830	13830	13790	146
445	20250204	123400	328155780	13720	13730	13730	13720	11
446	20250204	123300	328004820	13790	13820	13820	13790	94
447	20250204	123200	326707870	13810	13810	13810	13810	1
448	20250204	123100	326694060	13700	13700	13700	13700	1
449	20250204	123000	326680360	13750	13750	13750	13750	0
450	20250204	122900	326680360	13750	13750	13750	13750	0
451	20250204	122800	326680360	13750	13760	13780	13740	150
452	20250204	122700	324613470	13710	13800	13800	13650	1257
453	20250204	122600	307331200	13800	13820	13830	13800	327
454	20250204	122500	302815300	13840	13820	13840	13820	3
455	20250204	122400	302773810	13840	13820	13840	13820	11
456	20250204	122300	302621750	13840	13820	13840	13810	296
457	20250204	122200	298528740	13820	13810	13820	13810	34
458	20250204	122100	298059190	13800	13800	13800	13800	0
459	20250204	122000	298059190	13800	13800	13800	13800	141
460	20250204	121900	296113390	13790	13790	13790	13790	0
461	20250204	121800	296113390	13790	13790	13790	13790	40
462	20250204	121700	295561790	13800	13780	13800	13780	10
463	20250204	121600	295423910	13780	13780	13780	13780	0
464	20250204	121500	295423910	13780	13780	13780	13780	1
465	20250204	121400	295410130	13770	13770	13770	13770	0
466	20250204	121300	295410130	13770	13770	13770	13770	0
467	20250204	121200	295410130	13770	13770	13770	13770	2
468	20250204	121100	295382590	13770	13770	13770	13770	2
469	20250204	121000	295355050	13770	13790	13790	13760	106
470	20250204	120900	293894540	13760	13800	13800	13760	364
471	20250204	120800	288885500	13800	13780	13830	13780	3315
472	20250204	120700	243159410	13790	13790	13790	13790	0
473	20250204	120600	243159410	13790	13780	13790	13760	587
474	20250204	120500	235067330	13780	13740	13780	13740	7
475	20250204	120400	234970960	13740	13740	13740	13740	2
476	20250204	120300	234943480	13770	13770	13770	13770	0
477	20250204	120200	234943480	13770	13760	13770	13760	34
478	20250204	120100	234475630	13760	13770	13770	13760	81
479	20250204	120000	233360770	13760	13760	13760	13760	0
480	20250204	115900	233360770	13760	13760	13760	13760	1
481	20250204	115800	233347010	13730	13730	13730	13730	0
482	20250204	115700	233347010	13730	13730	13730	13730	0
483	20250204	115600	233347010	13730	13730	13730	13730	4
484	20250204	115500	233292090	13750	13720	13750	13720	4
485	20250204	115400	233237120	13730	13730	13780	13730	203
486	20250204	115300	230441240	13720	13720	13760	13720	802
487	20250204	115200	219415520	13700	13700	13700	13700	0
488	20250204	115100	219415520	13700	13700	13700	13700	2
489	20250204	115000	219388120	13690	13690	13690	13690	2
490	20250204	114900	219360740	13690	13710	13710	13690	31
491	20250204	114800	218935850	13740	13740	13740	13740	1
492	20250204	114700	218922110	13740	13740	13740	13740	0
493	20250204	114600	218922110	13740	13710	13740	13710	180
494	20250204	114500	216454280	13720	13740	13740	13720	110
495	20250204	114400	214943910	13750	13740	13750	13740	166
496	20250204	114300	212662070	13740	13740	13740	13740	0
497	20250204	114200	212662070	13740	13740	13740	13740	0
498	20250204	114100	212662070	13740	13740	13740	13740	50
499	20250204	114000	211975070	13740	13740	13740	13740	0
500	20250204	113900	211975070	13740	13740	13740	13740	22
501	20250204	113800	211672790	13740	13740	13740	13740	0
502	20250204	113700	211672790	13740	13740	13740	13740	0
503	20250204	113600	211672790	13740	13740	13740	13740	0
504	20250204	113500	211672790	13740	13740	13740	13740	0
505	20250204	113400	211672790	13740	13740	13740	13740	0
506	20250204	113300	211672790	13740	13740	13740	13740	0
507	20250204	113200	211672790	13740	13740	13740	13740	0
508	20250204	113100	211672790	13740	13740	13740	13740	1
509	20250204	113000	211659050	13740	13740	13740	13740	0
510	20250204	112900	211659050	13740	13740	13740	13740	0
511	20250204	112800	211659050	13740	13740	13740	13740	14
512	20250204	112700	211466690	13740	13740	13740	13740	108
513	20250204	112600	209982770	13740	13740	13740	13740	0
514	20250204	112500	209982770	13740	13740	13740	13740	40
515	20250204	112400	209433170	13740	13740	13740	13740	0
516	20250204	112300	209433170	13740	13740	13750	13740	67
517	20250204	112200	208512370	13740	13740	13740	13740	50
518	20250204	112100	207825370	13740	13740	13740	13740	169
519	20250204	112000	205503310	13740	13740	13740	13740	0
520	20250204	111900	205503310	13740	13720	13740	13720	30
521	20250204	111800	205091200	13720	13720	13720	13720	1
522	20250204	111700	205077480	13710	13710	13710	13710	33
523	20250204	111600	204625050	13710	13710	13710	13710	1
524	20250204	111500	204611340	13710	13710	13710	13710	0
525	20250204	111400	204611340	13710	13710	13710	13710	0
526	20250204	111300	204611340	13710	13710	13710	13710	23
527	20250204	111200	204296010	13710	13710	13710	13710	0
528	20250204	111100	204296010	13710	13710	13710	13710	4
529	20250204	111000	204241170	13700	13700	13700	13700	0
530	20250204	110900	204241170	13700	13700	13700	13700	0
531	20250204	110800	204241170	13700	13700	13700	13700	0
532	20250204	110700	204241170	13700	13700	13700	13700	0
533	20250204	110600	204241170	13700	13700	13700	13700	20
534	20250204	110500	203967170	13700	13700	13700	13700	30
535	20250204	110400	203556170	13710	13710	13710	13710	52
536	20250204	110300	202843250	13680	13680	13680	13680	0
537	20250204	110200	202843250	13680	13680	13680	13680	0
538	20250204	110100	202843250	13680	13680	13680	13680	0
539	20250204	110000	202843250	13680	13680	13680	13680	0
540	20250204	105900	202843250	13680	13680	13680	13680	2
541	20250204	105800	202815890	13680	13680	13700	13680	5
542	20250204	105700	202747470	13680	13680	13680	13680	0
543	20250204	105600	202747470	13680	13680	13680	13680	0
544	20250204	105500	202747470	13680	13680	13680	13680	4
545	20250204	105400	202692750	13680	13670	13680	13670	5
546	20250204	105300	202624360	13670	13680	13680	13670	94
547	20250204	105200	201339370	13670	13700	13700	13670	33
548	20250204	105100	200887330	13700	13660	13710	13660	1094
549	20250204	105000	185900090	13650	13650	13660	13650	12
550	20250204	104900	185736200	13650	13630	13650	13630	22
551	20250204	104800	185436050	13620	13620	13620	13620	0
552	20250204	104700	185436050	13620	13610	13630	13610	15
553	20250204	104600	185231670	13610	13600	13610	13600	4
554	20250204	104500	185177260	13590	13610	13610	13580	762
555	20250204	104400	174825130	13600	13650	13650	13600	731
556	20250204	104300	164879250	13690	13690	13690	13690	0
557	20250204	104200	164879250	13690	13690	13690	13690	0
558	20250204	104100	164879250	13690	13690	13690	13690	0
559	20250204	104000	164879250	13690	13690	13690	13690	0
560	20250204	103900	164879250	13690	13690	13690	13690	0
561	20250204	103800	164879250	13690	13610	13690	13610	18
562	20250204	103700	164633110	13640	13670	13670	13610	1149
563	20250204	103600	148982360	13620	13620	13620	13620	0
564	20250204	103500	148982360	13620	13620	13620	13620	0
565	20250204	103400	148982360	13620	13620	13620	13620	0
566	20250204	103300	148982360	13620	13620	13620	13620	0
567	20250204	103200	148982360	13620	13620	13620	13620	0
568	20250204	103100	148982360	13620	13620	13620	13620	0
569	20250204	103000	148982360	13620	13650	13650	13620	1148
570	20250204	102900	133339020	13650	13680	13680	13650	1147
571	20250204	102800	117678700	13680	13680	13680	13680	0
572	20250204	102700	117678700	13680	13680	13680	13680	0
573	20250204	102600	117678700	13680	13690	13690	13680	13
574	20250204	102500	117500740	13690	13690	13690	13690	0
575	20250204	102400	117500740	13690	13690	13690	13690	12
576	20250204	102300	117336460	13690	13690	13690	13690	1
577	20250204	102200	117322770	13700	13690	13700	13690	752
578	20250204	102100	107021680	13690	13740	13740	13690	440
579	20250204	102000	100991910	13680	13680	13680	13680	0
580	20250204	101900	100991910	13680	13680	13680	13680	0
581	20250204	101800	100991910	13680	13680	13680	13680	0
582	20250204	101700	100991910	13680	13760	13760	13650	2146
583	20250204	101600	71666540	13760	13770	13770	13760	51
584	20250204	101500	70964280	13780	13780	13780	13780	11
585	20250204	101400	70812700	13770	13780	13780	13770	62
586	20250204	101300	69958550	13770	13770	13770	13770	22
587	20250204	101200	69655610	13780	13780	13780	13780	0
588	20250204	101100	69655610	13780	13780	13780	13780	0
589	20250204	101000	69655610	13780	13780	13780	13780	0
590	20250204	100900	69655610	13780	13780	13780	13780	0
591	20250204	100800	69655610	13780	13780	13780	13780	0
592	20250204	100700	69655610	13780	13780	13780	13780	46
593	20250204	100600	69021730	13780	13770	13780	13770	195
594	20250204	100500	66335850	13790	13790	13790	13790	16
595	20250204	100400	66115210	13800	13800	13800	13800	0
596	20250204	100300	66115210	13800	13800	13800	13800	0
597	20250204	100200	66115210	13800	13800	13800	13800	0
598	20250204	100100	66115210	13800	13800	13800	13800	0
599	20250204	100000	66115210	13800	13800	13800	13800	6
600	20250204	095900	66032410	13790	13790	13790	13790	40
601	20250204	095800	65480810	13780	13780	13780	13780	0
602	20250204	095700	65480810	13780	13780	13780	13780	0
603	20250204	095600	65480810	13780	13780	13780	13780	16
604	20250204	095500	65260330	13830	13800	13830	13790	590
605	20250204	095400	57112720	13790	13740	13790	13740	407
606	20250204	095300	51509430	13760	13690	13760	13690	2180
607	20250204	095200	21657220	13670	13670	13670	13670	0
608	20250204	095100	21657220	13670	13670	13670	13670	1
609	20250204	095000	21643550	13690	13690	13690	13690	0
610	20250204	094900	21643550	13690	13690	13690	13690	0
611	20250204	094800	21643550	13690	13690	13690	13690	0
612	20250204	094700	21643550	13690	13680	13690	13680	3
613	20250204	094600	21602500	13690	13680	13690	13680	4
614	20250204	094500	21547760	13690	13690	13690	13690	0
615	20250204	094400	21547760	13690	13680	13690	13670	31
616	20250204	094300	21123890	13680	13680	13680	13680	1
617	20250204	094200	21110210	13670	13670	13670	13670	74
618	20250204	094100	20098630	13700	13700	13700	13700	0
619	20250204	094000	20098630	13700	13700	13700	13700	0
620	20250204	093900	20098630	13700	13680	13700	13680	27
621	20250204	093800	19728890	13650	13650	13650	13650	100
622	20250204	093700	18363890	13650	13650	13650	13650	0
623	20250204	093600	18363890	13650	13650	13650	13650	0
624	20250204	093500	18363890	13650	13660	13660	13650	121
625	20250204	093400	16711990	13650	13650	13650	13650	0
626	20250204	093300	16711990	13650	13650	13650	13650	0
627	20250204	093200	16711990	13650	13650	13650	13650	70
628	20250204	093100	15756490	13680	13680	13680	13680	0
629	20250204	093000	15756490	13680	13680	13680	13680	0
630	20250204	092900	15756490	13680	13660	13680	13660	2
631	20250204	092800	15729150	13670	13670	13670	13670	0
632	20250204	092700	15729150	13670	13670	13670	13670	0
633	20250204	092600	15729150	13670	13660	13670	13660	2
634	20250204	092500	15701820	13670	13670	13670	13670	0
635	20250204	092400	15701820	13670	13660	13690	13660	4
636	20250204	092300	15647140	13680	13680	13680	13680	0
637	20250204	092200	15647140	13680	13680	13680	13680	0
638	20250204	092100	15647140	13680	13660	13680	13660	28
639	20250204	092000	15264130	13710	13640	13710	13640	47
640	20250204	091900	14622050	13680	13680	13680	13630	38
641	20250204	091800	14102810	13630	13630	13630	13630	0
642	20250204	091700	14102810	13630	13640	13640	13630	150
643	20250204	091600	12058120	13750	13750	13750	13750	0
644	20250204	091500	12058120	13750	13750	13750	13750	0
645	20250204	091400	12058120	13750	13750	13750	13750	0
646	20250204	091300	12058120	13750	13750	13750	13750	501
647	20250204	091200	5169370	13760	13760	13760	13760	0
648	20250204	091100	5169370	13760	13640	13760	13640	94
649	20250204	091000	3880180	13640	13640	13640	13640	74
650	20250204	090900	2870820	13650	13650	13650	13650	0
651	20250204	090800	2870820	13650	13650	13650	13650	0
652	20250204	090700	2870820	13650	13660	13660	13650	30
653	20250204	090600	2461170	13660	13660	13660	13660	44
654	20250204	090500	1860130	13650	13650	13650	13650	9
655	20250204	090400	1737280	13650	13650	13650	13650	0
656	20250204	090300	1737280	13650	13650	13650	13650	0
657	20250204	090200	1737280	13650	13650	13650	13650	1
658	20250204	090100	1723630	13650	13650	13650	13650	2
659	20250204	090000	1696330	13650	13570	13650	13570	125