KissMeData/006390/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184800	75780970	13720	13720	13720	13720	227
3	20250204	184700	75780970	13720	13720	13720	13720	0
4	20250204	184600	75780970	13720	13720	13720	13720	0
5	20250204	184500	75780970	13720	13720	13720	13720	0
6	20250204	184400	75780970	13720	13720	13720	13720	0
7	20250204	184300	75780970	13720	13720	13720	13720	0
8	20250204	184200	75780970	13720	13720	13720	13720	0
9	20250204	184100	75780970	13720	13720	13720	13720	0
10	20250204	184000	75780970	13720	13720	13720	13720	0
11	20250204	183900	75780970	13720	13720	13720	13720	0
12	20250204	183800	75780970	13720	13720	13720	13720	0
13	20250204	183700	75780970	13720	13720	13720	13720	0
14	20250204	183600	75780970	13720	13720	13720	13720	0
15	20250204	183500	75780970	13720	13720	13720	13720	0
16	20250204	183400	75780970	13720	13720	13720	13720	0
17	20250204	183300	75780970	13720	13720	13720	13720	0
18	20250204	183200	75780970	13720	13720	13720	13720	0
19	20250204	183100	75780970	13720	13720	13720	13720	0
20	20250204	183000	75780970	13720	13720	13720	13720	0
21	20250204	182900	75780970	13720	13720	13720	13720	0
22	20250204	182800	75780970	13720	13720	13720	13720	0
23	20250204	182700	75780970	13720	13720	13720	13720	0
24	20250204	182600	75780970	13720	13720	13720	13720	0
25	20250204	182500	75780970	13720	13720	13720	13720	0
26	20250204	182400	75780970	13720	13720	13720	13720	0
27	20250204	182300	75780970	13720	13720	13720	13720	0
28	20250204	182200	75780970	13720	13720	13720	13720	0
29	20250204	182100	75780970	13720	13720	13720	13720	0
30	20250204	182000	75780970	13720	13720	13720	13720	0
31	20250204	181900	75780970	13720	13720	13720	13720	0
32	20250204	181800	75780970	13720	13720	13720	13720	227
33	20250204	181700	75780970	13720	13720	13720	13720	0
34	20250204	181600	75780970	13720	13720	13720	13720	0
35	20250204	181500	75780970	13720	13720	13720	13720	0
36	20250204	181400	75780970	13720	13720	13720	13720	0
37	20250204	181300	75780970	13720	13720	13720	13720	0
38	20250204	181200	75780970	13720	13720	13720	13720	0
39	20250204	181100	75780970	13720	13720	13720	13720	0
40	20250204	181000	75780970	13720	13720	13720	13720	0
41	20250204	180900	75780970	13720	13720	13720	13720	0
42	20250204	180800	75780970	13720	13720	13720	13720	0
43	20250204	180700	75780970	13720	13720	13720	13720	0
44	20250204	180600	75780970	13720	13720	13720	13720	0
45	20250204	180500	75780970	13720	13720	13720	13720	0
46	20250204	180400	75780970	13720	13720	13720	13720	0
47	20250204	180300	75780970	13720	13720	13720	13720	0
48	20250204	180200	75780970	13720	13720	13720	13720	0
49	20250204	180100	75780970	13720	13720	13720	13720	0
50	20250204	180000	75780970	13720	13720	13720	13720	0
51	20250204	175900	75780970	13720	13720	13720	13720	0
52	20250204	175800	75780970	13720	13720	13720	13720	0
53	20250204	175700	75780970	13720	13720	13720	13720	0
54	20250204	175600	75780970	13720	13720	13720	13720	0
55	20250204	175500	75780970	13720	13720	13720	13720	0
56	20250204	175400	75780970	13720	13720	13720	13720	0
57	20250204	175300	75780970	13720	13720	13720	13720	0
58	20250204	175200	75780970	13720	13720	13720	13720	0
59	20250204	175100	75780970	13720	13720	13720	13720	0
60	20250204	175000	75780970	13720	13720	13720	13720	0
61	20250204	174900	75780970	13720	13720	13720	13720	0
62	20250204	174800	75780970	13720	13720	13720	13720	227
63	20250204	174700	75780970	13720	13720	13720	13720	0
64	20250204	174600	75780970	13720	13720	13720	13720	0
65	20250204	174500	75780970	13720	13720	13720	13720	0
66	20250204	174400	75780970	13720	13720	13720	13720	0
67	20250204	174300	75780970	13720	13720	13720	13720	0
68	20250204	174200	75780970	13720	13720	13720	13720	0
69	20250204	174100	75780970	13720	13720	13720	13720	0
70	20250204	174000	75780970	13720	13720	13720	13720	0
71	20250204	173900	75780970	13720	13720	13720	13720	0
72	20250204	173800	75780970	13720	13720	13720	13720	0
73	20250204	173700	75780970	13720	13720	13720	13720	0
74	20250204	173600	75780970	13720	13720	13720	13720	0
75	20250204	173500	75780970	13720	13720	13720	13720	0
76	20250204	173400	75780970	13720	13720	13720	13720	0
77	20250204	173300	75780970	13720	13720	13720	13720	0
78	20250204	173200	75780970	13720	13720	13720	13720	0
79	20250204	173100	75780970	13720	13720	13720	13720	0
80	20250204	173000	75780970	13720	13720	13720	13720	0
81	20250204	172900	75780970	13720	13720	13720	13720	0
82	20250204	172800	75780970	13720	13720	13720	13720	0
83	20250204	172700	75780970	13720	13720	13720	13720	0
84	20250204	172600	75780970	13720	13720	13720	13720	0
85	20250204	172500	75780970	13720	13720	13720	13720	0
86	20250204	172400	75780970	13720	13720	13720	13720	0
87	20250204	172300	75780970	13720	13720	13720	13720	0
88	20250204	172200	75780970	13720	13720	13720	13720	0
89	20250204	172100	75780970	13720	13720	13720	13720	0
90	20250204	172000	75780970	13720	13720	13720	13720	0
91	20250204	171900	75780970	13720	13720	13720	13720	0
92	20250204	171800	75780970	13720	13720	13720	13720	227
93	20250204	171700	75780970	13720	13720	13720	13720	0
94	20250204	171600	75780970	13720	13720	13720	13720	0
95	20250204	171500	75780970	13720	13720	13720	13720	0
96	20250204	171400	75780970	13720	13720	13720	13720	0
97	20250204	171300	75780970	13720	13720	13720	13720	0
98	20250204	171200	75780970	13720	13720	13720	13720	0
99	20250204	171100	75780970	13720	13720	13720	13720	0
100	20250204	171000	75780970	13720	13720	13720	13720	0
101	20250204	170900	75780970	13720	13720	13720	13720	0
102	20250204	170800	75780970	13720	13720	13720	13720	0
103	20250204	170700	75780970	13720	13720	13720	13720	0
104	20250204	170600	75780970	13720	13720	13720	13720	0
105	20250204	170500	75780970	13720	13720	13720	13720	0
106	20250204	170400	75780970	13720	13720	13720	13720	0
107	20250204	170300	75780970	13720	13720	13720	13720	0
108	20250204	170200	75780970	13720	13720	13720	13720	0
109	20250204	170100	75780970	13720	13720	13720	13720	0
110	20250204	170000	75780970	13720	13720	13720	13720	0
111	20250204	165900	75780970	13720	13720	13720	13720	0
112	20250204	165800	75780970	13720	13720	13720	13720	0
113	20250204	165700	75780970	13720	13720	13720	13720	0
114	20250204	165600	75780970	13720	13720	13720	13720	0
115	20250204	165500	75780970	13720	13720	13720	13720	0
116	20250204	165400	75780970	13720	13720	13720	13720	0
117	20250204	165300	75780970	13720	13720	13720	13720	0
118	20250204	165200	75780970	13720	13720	13720	13720	0
119	20250204	165100	75780970	13720	13720	13720	13720	0
120	20250204	165000	75780970	13720	13720	13720	13720	0
121	20250204	164900	75780970	13720	13720	13720	13720	0
122	20250204	164800	75780970	13720	13720	13720	13720	227
123	20250204	164700	75780970	13720	13720	13720	13720	0
124	20250204	164600	75780970	13720	13720	13720	13720	0
125	20250204	164500	75780970	13720	13720	13720	13720	0
126	20250204	164400	75780970	13720	13720	13720	13720	0
127	20250204	164300	75780970	13720	13720	13720	13720	0
128	20250204	164200	75780970	13720	13720	13720	13720	0
129	20250204	164100	75780970	13720	13720	13720	13720	0
130	20250204	164000	75780970	13720	13720	13720	13720	0
131	20250204	163900	75780970	13720	13720	13720	13720	0
132	20250204	163800	75780970	13720	13720	13720	13720	0
133	20250204	163700	75780970	13720	13720	13720	13720	0
134	20250204	163600	75780970	13720	13720	13720	13720	0
135	20250204	163500	75780970	13720	13720	13720	13720	0
136	20250204	163400	75780970	13720	13720	13720	13720	0
137	20250204	163300	75780970	13720	13720	13720	13720	0
138	20250204	163200	75780970	13720	13720	13720	13720	0
139	20250204	163100	75780970	13720	13720	13720	13720	0
140	20250204	163000	75780970	13720	13720	13720	13720	0
141	20250204	162900	75780970	13720	13720	13720	13720	0
142	20250204	162800	75780970	13720	13720	13720	13720	0
143	20250204	162700	75780970	13720	13720	13720	13720	0
144	20250204	162600	75780970	13720	13720	13720	13720	0
145	20250204	162500	75780970	13720	13720	13720	13720	0
146	20250204	162400	75780970	13720	13720	13720	13720	0
147	20250204	162300	75780970	13720	13720	13720	13720	0
148	20250204	162200	75780970	13720	13720	13720	13720	0
149	20250204	162100	75780970	13720	13720	13720	13720	0
150	20250204	162000	75780970	13720	13720	13720	13720	0
151	20250204	161900	75780970	13720	13720	13720	13720	0
152	20250204	161800	75780970	13720	13720	13720	13720	227
153	20250204	161700	75780970	13720	13720	13720	13720	0
154	20250204	161600	75780970	13720	13720	13720	13720	0
155	20250204	161500	75780970	13720	13720	13720	13720	0
156	20250204	161400	75780970	13720	13720	13720	13720	0
157	20250204	161300	75780970	13720	13720	13720	13720	0
158	20250204	161200	75780970	13720	13720	13720	13720	0
159	20250204	161100	75780970	13720	13720	13720	13720	0
160	20250204	161000	75780970	13720	13720	13720	13720	0
161	20250204	160900	75780970	13720	13720	13720	13720	0
162	20250204	160800	75780970	13720	13720	13720	13720	0
163	20250204	160700	75780970	13720	13720	13720	13720	0
164	20250204	160600	75780970	13720	13720	13720	13720	0
165	20250204	160500	75780970	13720	13720	13720	13720	0
166	20250204	160400	75780970	13720	13720	13720	13720	0
167	20250204	160300	75780970	13720	13720	13720	13720	0
168	20250204	160200	75780970	13720	13720	13720	13720	0
169	20250204	160100	75780970	13720	13720	13720	13720	0
170	20250204	160000	75780970	13720	13720	13720	13720	0
171	20250204	155900	75780970	13720	13720	13720	13720	0
172	20250204	155800	75780970	13720	13720	13720	13720	0
173	20250204	155700	75780970	13720	13720	13720	13720	0
174	20250204	155600	75780970	13720	13720	13720	13720	0
175	20250204	155500	75780970	13720	13720	13720	13720	0
176	20250204	155400	75780970	13720	13720	13720	13720	0
177	20250204	155300	75780970	13720	13720	13720	13720	0
178	20250204	155200	75780970	13720	13720	13720	13720	0
179	20250204	155100	75780970	13720	13720	13720	13720	0
180	20250204	155000	75780970	13720	13720	13720	13720	0
181	20250204	154900	75780970	13720	13720	13720	13720	0
182	20250204	154800	75780970	13720	13720	13720	13720	227
183	20250204	154700	75780970	13720	13720	13720	13720	0
184	20250204	154600	75780970	13720	13720	13720	13720	0
185	20250204	154500	75780970	13720	13720	13720	13720	0
186	20250204	154400	75780970	13720	13720	13720	13720	0
187	20250204	154300	75780970	13720	13720	13720	13720	0
188	20250204	154200	75780970	13720	13720	13720	13720	0
189	20250204	154100	75780970	13720	13720	13720	13720	0
190	20250204	154000	75780970	13720	13720	13720	13720	0
191	20250204	153900	75780970	13720	13720	13720	13720	0
192	20250204	153800	75780970	13720	13720	13720	13720	0
193	20250204	153700	75780970	13720	13720	13720	13720	0
194	20250204	153600	75780970	13720	13720	13720	13720	0
195	20250204	153500	75780970	13720	13720	13720	13720	0
196	20250204	153400	75780970	13720	13720	13720	13720	0
197	20250204	153300	75780970	13720	13720	13720	13720	0
198	20250204	153200	75780970	13720	13720	13720	13720	0
199	20250204	153100	75780970	13720	13720	13720	13720	0
200	20250204	153000	75780970	13720	13720	13720	13720	227
201	20250204	152900	72666530	13740	13740	13740	13740	0
202	20250204	152800	72666530	13740	13740	13740	13740	0
203	20250204	152700	72666530	13740	13740	13740	13740	0
204	20250204	152600	72666530	13740	13740	13740	13740	0
205	20250204	152500	72666530	13740	13740	13740	13740	0
206	20250204	152400	72666530	13740	13740	13740	13740	0
207	20250204	152300	72666530	13740	13740	13740	13740	0
208	20250204	152200	72666530	13740	13740	13740	13740	0
209	20250204	152100	72666530	13740	13740	13740	13740	0
210	20250204	152000	72666530	13740	13740	13740	13740	0
211	20250204	151900	72666530	13740	13740	13740	13740	0
212	20250204	151800	72666530	13740	13740	13740	13740	0
213	20250204	151700	72666530	13740	13740	13740	13740	0
214	20250204	151600	72666530	13740	13740	13740	13740	0
215	20250204	151500	72666530	13740	13740	13740	13740	0
216	20250204	151400	72666530	13740	13740	13740	13740	0
217	20250204	151300	72666530	13740	13740	13740	13740	13
218	20250204	151200	72487910	13730	13730	13730	13730	0
219	20250204	151100	72487910	13730	13730	13730	13730	26
220	20250204	151000	72130930	13730	13730	13730	13730	0
221	20250204	150900	72130930	13730	13730	13730	13730	4
222	20250204	150800	72076010	13730	13730	13730	13730	192
223	20250204	150700	69439850	13730	13730	13730	13730	19
224	20250204	150600	69178980	13720	13720	13720	13720	0
225	20250204	150500	69178980	13720	13720	13720	13720	0
226	20250204	150400	69178980	13720	13720	13720	13720	0
227	20250204	150300	69178980	13720	13720	13720	13720	14
228	20250204	150200	68986900	13730	13730	13730	13730	0
229	20250204	150100	68986900	13730	13730	13730	13730	0
230	20250204	150000	68986900	13730	13730	13730	13730	0
231	20250204	145900	68986900	13730	13730	13730	13730	0
232	20250204	145800	68986900	13730	13730	13730	13730	194
233	20250204	145700	66323280	13730	13730	13730	13730	1
234	20250204	145600	66309550	13730	13730	13730	13730	0
235	20250204	145500	66309550	13730	13730	13730	13730	0
236	20250204	145400	66309550	13730	13730	13730	13730	0
237	20250204	145300	66309550	13730	13730	13730	13730	0
238	20250204	145200	66309550	13730	13730	13730	13730	0
239	20250204	145100	66309550	13730	13730	13730	13730	0
240	20250204	145000	66309550	13730	13730	13730	13730	0
241	20250204	144900	66309550	13730	13730	13730	13730	1
242	20250204	144800	66295820	13740	13740	13740	13740	0
243	20250204	144700	66295820	13740	13740	13740	13740	0
244	20250204	144600	66295820	13740	13740	13740	13740	0
245	20250204	144500	66295820	13740	13740	13740	13740	1
246	20250204	144400	66282080	13740	13740	13740	13740	0
247	20250204	144300	66282080	13740	13740	13740	13740	0
248	20250204	144200	66282080	13740	13740	13740	13740	10
249	20250204	144100	66144680	13750	13750	13750	13750	0
250	20250204	144000	66144680	13750	13750	13750	13750	0
251	20250204	143900	66144680	13750	13750	13750	13750	0
252	20250204	143800	66144680	13750	13750	13750	13750	0
253	20250204	143700	66144680	13750	13750	13750	13750	0
254	20250204	143600	66144680	13750	13750	13750	13750	0
255	20250204	143500	66144680	13750	13750	13750	13750	0
256	20250204	143400	66144680	13750	13750	13750	13750	0
257	20250204	143300	66144680	13750	13760	13760	13750	100
258	20250204	143200	64769660	13800	13800	13800	13800	0
259	20250204	143100	64769660	13800	13800	13800	13800	0
260	20250204	143000	64769660	13800	13800	13800	13800	0
261	20250204	142900	64769660	13800	13800	13800	13800	0
262	20250204	142800	64769660	13800	13800	13800	13800	0
263	20250204	142700	64769660	13800	13800	13800	13800	0
264	20250204	142600	64769660	13800	13800	13800	13800	0
265	20250204	142500	64769660	13800	13760	13800	13760	2
266	20250204	142400	64742100	13790	13790	13790	13790	0
267	20250204	142300	64742100	13790	13790	13790	13790	0
268	20250204	142200	64742100	13790	13790	13790	13790	0
269	20250204	142100	64742100	13790	13790	13790	13790	0
270	20250204	142000	64742100	13790	13790	13790	13790	0
271	20250204	141900	64742100	13790	13790	13790	13790	40
272	20250204	141800	64190500	13790	13790	13790	13790	10
273	20250204	141700	64052600	13790	13790	13790	13790	0
274	20250204	141600	64052600	13790	13790	13790	13790	0
275	20250204	141500	64052600	13790	13790	13790	13790	21
276	20250204	141400	63763010	13790	13790	13790	13790	0
277	20250204	141300	63763010	13790	13790	13790	13790	0
278	20250204	141200	63763010	13790	13790	13790	13790	30
279	20250204	141100	63349310	13800	13800	13800	13800	272
280	20250204	141000	59595710	13800	13800	13800	13800	0
281	20250204	140900	59595710	13800	13800	13800	13800	0
282	20250204	140800	59595710	13800	13800	13800	13800	0
283	20250204	140700	59595710	13800	13800	13800	13800	0
284	20250204	140600	59595710	13800	13800	13800	13800	0
285	20250204	140500	59595710	13800	13800	13800	13800	110
286	20250204	140400	58077710	13800	13800	13800	13800	0
287	20250204	140300	58077710	13800	13800	13800	13800	10
288	20250204	140200	57939710	13800	13800	13800	13800	0
289	20250204	140100	57939710	13800	13800	13800	13800	0
290	20250204	140000	57939710	13800	13800	13800	13800	10
291	20250204	135900	57801710	13800	13800	13800	13800	0
292	20250204	135800	57801710	13800	13800	13800	13800	0
293	20250204	135700	57801710	13800	13800	13800	13800	45
294	20250204	135600	57180710	13800	13800	13800	13800	9
295	20250204	135500	57056510	13800	13800	13800	13800	5
296	20250204	135400	56987510	13790	13790	13790	13790	5
297	20250204	135300	56918560	13800	13760	13800	13760	258
298	20250204	135200	53367240	13760	13760	13760	13760	0
299	20250204	135100	53367240	13760	13760	13760	13760	0
300	20250204	135000	53367240	13760	13760	13760	13760	3
301	20250204	134900	53325960	13750	13750	13750	13750	0
302	20250204	134800	53325960	13750	13750	13750	13750	0
303	20250204	134700	53325960	13750	13750	13750	13750	0
304	20250204	134600	53325960	13750	13750	13750	13750	0
305	20250204	134500	53325960	13750	13750	13750	13750	0
306	20250204	134400	53325960	13750	13750	13750	13750	0
307	20250204	134300	53325960	13750	13750	13750	13750	0
308	20250204	134200	53325960	13750	13750	13750	13750	0
309	20250204	134100	53325960	13750	13750	13750	13750	0
310	20250204	134000	53325960	13750	13750	13750	13750	0
311	20250204	133900	53325960	13750	13750	13750	13750	0
312	20250204	133800	53325960	13750	13750	13750	13750	0
313	20250204	133700	53325960	13750	13750	13750	13750	0
314	20250204	133600	53325960	13750	13750	13750	13750	0
315	20250204	133500	53325960	13750	13750	13750	13750	0
316	20250204	133400	53325960	13750	13750	13750	13750	0
317	20250204	133300	53325960	13750	13750	13750	13750	0
318	20250204	133200	53325960	13750	13750	13750	13750	0
319	20250204	133100	53325960	13750	13750	13750	13750	0
320	20250204	133000	53325960	13750	13750	13750	13750	0
321	20250204	132900	53325960	13750	13750	13750	13750	0
322	20250204	132800	53325960	13750	13750	13750	13750	0
323	20250204	132700	53325960	13750	13750	13750	13750	0
324	20250204	132600	53325960	13750	13750	13750	13750	0
325	20250204	132500	53325960	13750	13750	13750	13750	10
326	20250204	132400	53188460	13740	13740	13740	13740	0
327	20250204	132300	53188460	13740	13740	13740	13740	0
328	20250204	132200	53188460	13740	13740	13740	13740	0
329	20250204	132100	53188460	13740	13740	13740	13740	0
330	20250204	132000	53188460	13740	13730	13740	13730	255
331	20250204	131900	49684770	13720	13720	13720	13720	0
332	20250204	131800	49684770	13720	13720	13720	13720	0
333	20250204	131700	49684770	13720	13720	13720	13720	0
334	20250204	131600	49684770	13720	13720	13720	13720	0
335	20250204	131500	49684770	13720	13720	13720	13720	0
336	20250204	131400	49684770	13720	13720	13720	13720	0
337	20250204	131300	49684770	13720	13720	13720	13720	0
338	20250204	131200	49684770	13720	13720	13720	13720	0
339	20250204	131100	49684770	13720	13720	13720	13720	0
340	20250204	131000	49684770	13720	13720	13720	13720	32
341	20250204	130900	49245730	13720	13720	13720	13720	0
342	20250204	130800	49245730	13720	13720	13720	13720	2
343	20250204	130700	49218290	13720	13720	13720	13720	0
344	20250204	130600	49218290	13720	13720	13720	13720	0
345	20250204	130500	49218290	13720	13720	13720	13720	0
346	20250204	130400	49218290	13720	13720	13720	13720	0
347	20250204	130300	49218290	13720	13720	13720	13720	0
348	20250204	130200	49218290	13720	13720	13720	13720	0
349	20250204	130100	49218290	13720	13720	13720	13720	0
350	20250204	130000	49218290	13720	13720	13720	13720	0
351	20250204	125900	49218290	13720	13720	13720	13720	14
352	20250204	125800	49026210	13730	13730	13730	13730	0
353	20250204	125700	49026210	13730	13730	13730	13730	48
354	20250204	125600	48367170	13730	13730	13730	13730	0
355	20250204	125500	48367170	13730	13730	13730	13730	0
356	20250204	125400	48367170	13730	13730	13730	13730	0
357	20250204	125300	48367170	13730	13730	13730	13730	0
358	20250204	125200	48367170	13730	13730	13730	13730	9
359	20250204	125100	48243600	13730	13730	13730	13730	0
360	20250204	125000	48243600	13730	13730	13730	13730	0
361	20250204	124900	48243600	13730	13730	13730	13730	0
362	20250204	124800	48243600	13730	13730	13730	13730	0
363	20250204	124700	48243600	13730	13730	13730	13730	0
364	20250204	124600	48243600	13730	13730	13730	13730	0
365	20250204	124500	48243600	13730	13730	13730	13730	0
366	20250204	124400	48243600	13730	13730	13730	13730	0
367	20250204	124300	48243600	13730	13730	13730	13730	0
368	20250204	124200	48243600	13730	13730	13730	13730	0
369	20250204	124100	48243600	13730	13730	13730	13730	0
370	20250204	124000	48243600	13730	13730	13730	13730	1
371	20250204	123900	48229870	13720	13720	13720	13720	0
372	20250204	123800	48229870	13720	13720	13720	13720	0
373	20250204	123700	48229870	13720	13720	13720	13720	0
374	20250204	123600	48229870	13720	13720	13720	13720	0
375	20250204	123500	48229870	13720	13720	13720	13720	0
376	20250204	123400	48229870	13720	13720	13720	13720	0
377	20250204	123300	48229870	13720	13720	13720	13720	0
378	20250204	123200	48229870	13720	13720	13720	13720	0
379	20250204	123100	48229870	13720	13720	13720	13720	0
380	20250204	123000	48229870	13720	13720	13720	13720	0
381	20250204	122900	48229870	13720	13720	13720	13720	0
382	20250204	122800	48229870	13720	13720	13720	13720	0
383	20250204	122700	48229870	13720	13720	13720	13720	0
384	20250204	122600	48229870	13720	13720	13720	13720	0
385	20250204	122500	48229870	13720	13720	13720	13720	40
386	20250204	122400	47681070	13720	13720	13720	13720	0
387	20250204	122300	47681070	13720	13720	13720	13720	0
388	20250204	122200	47681070	13720	13720	13720	13720	0
389	20250204	122100	47681070	13720	13720	13720	13720	0
390	20250204	122000	47681070	13720	13720	13720	13720	20
391	20250204	121900	47406670	13720	13720	13720	13720	0
392	20250204	121800	47406670	13720	13720	13720	13720	0
393	20250204	121700	47406670	13720	13720	13720	13720	0
394	20250204	121600	47406670	13720	13720	13720	13720	30
395	20250204	121500	46995070	13740	13740	13740	13740	0
396	20250204	121400	46995070	13740	13740	13740	13740	0
397	20250204	121300	46995070	13740	13740	13740	13740	0
398	20250204	121200	46995070	13740	13740	13740	13740	0
399	20250204	121100	46995070	13740	13740	13740	13740	0
400	20250204	121000	46995070	13740	13740	13740	13740	7
401	20250204	120900	46898890	13740	13740	13740	13740	0
402	20250204	120800	46898890	13740	13740	13740	13740	0
403	20250204	120700	46898890	13740	13740	13740	13740	0
404	20250204	120600	46898890	13740	13740	13740	13740	0
405	20250204	120500	46898890	13740	13740	13740	13740	0
406	20250204	120400	46898890	13740	13740	13740	13740	0
407	20250204	120300	46898890	13740	13740	13740	13740	0
408	20250204	120200	46898890	13740	13740	13740	13740	0
409	20250204	120100	46898890	13740	13740	13740	13740	0
410	20250204	120000	46898890	13740	13740	13740	13740	0
411	20250204	115900	46898890	13740	13740	13740	13740	0
412	20250204	115800	46898890	13740	13740	13740	13740	0
413	20250204	115700	46898890	13740	13740	13740	13740	0
414	20250204	115600	46898890	13740	13740	13740	13740	9
415	20250204	115500	46775230	13740	13740	13740	13740	4
416	20250204	115400	46720270	13740	13740	13740	13740	0
417	20250204	115300	46720270	13740	13740	13740	13740	0
418	20250204	115200	46720270	13740	13740	13740	13740	0
419	20250204	115100	46720270	13740	13740	13740	13740	0
420	20250204	115000	46720270	13740	13740	13740	13740	0
421	20250204	114900	46720270	13740	13740	13740	13740	0
422	20250204	114800	46720270	13740	13740	13740	13740	0
423	20250204	114700	46720270	13740	13740	13740	13740	1
424	20250204	114600	46706530	13740	13740	13740	13740	0
425	20250204	114500	46706530	13740	13740	13740	13740	0
426	20250204	114400	46706530	13740	13740	13740	13740	0
427	20250204	114300	46706530	13740	13740	13740	13740	0
428	20250204	114200	46706530	13740	13740	13740	13740	0
429	20250204	114100	46706530	13740	13740	13740	13730	9
430	20250204	114000	46582880	13740	13740	13740	13740	1
431	20250204	113900	46569140	13720	13720	13720	13720	0
432	20250204	113800	46569140	13720	13720	13720	13720	0
433	20250204	113700	46569140	13720	13720	13720	13720	0
434	20250204	113600	46569140	13720	13720	13720	13720	0
435	20250204	113500	46569140	13720	13720	13720	13720	0
436	20250204	113400	46569140	13720	13720	13720	13720	0
437	20250204	113300	46569140	13720	13720	13720	13720	0
438	20250204	113200	46569140	13720	13720	13720	13720	0
439	20250204	113100	46569140	13720	13720	13720	13720	1
440	20250204	113000	46555420	13720	13720	13720	13720	0
441	20250204	112900	46555420	13720	13720	13720	13720	0
442	20250204	112800	46555420	13720	13720	13720	13720	0
443	20250204	112700	46555420	13720	13720	13720	13720	0
444	20250204	112600	46555420	13720	13720	13720	13720	477
445	20250204	112500	40010980	13720	13720	13720	13720	0
446	20250204	112400	40010980	13720	13720	13720	13720	0
447	20250204	112300	40010980	13720	13720	13720	13720	0
448	20250204	112200	40010980	13720	13720	13720	13720	0
449	20250204	112100	40010980	13720	13720	13720	13720	53
450	20250204	112000	39283820	13720	13720	13720	13720	8
451	20250204	111900	39174060	13720	13720	13720	13720	1
452	20250204	111800	39160340	13740	13740	13740	13740	0
453	20250204	111700	39160340	13740	13740	13740	13740	0
454	20250204	111600	39160340	13740	13740	13740	13740	0
455	20250204	111500	39160340	13740	13740	13740	13740	0
456	20250204	111400	39160340	13740	13740	13740	13740	0
457	20250204	111300	39160340	13740	13730	13740	13730	539
458	20250204	111200	31758280	13720	13720	13720	13720	0
459	20250204	111100	31758280	13720	13720	13720	13720	0
460	20250204	111000	31758280	13720	13720	13720	13720	0
461	20250204	110900	31758280	13720	13720	13720	13720	0
462	20250204	110800	31758280	13720	13720	13720	13720	0
463	20250204	110700	31758280	13720	13720	13720	13720	0
464	20250204	110600	31758280	13720	13720	13720	13720	10
465	20250204	110500	31621080	13720	13720	13720	13720	4
466	20250204	110400	31566200	13720	13720	13720	13720	0
467	20250204	110300	31566200	13720	13720	13720	13720	10
468	20250204	110200	31429000	13720	13720	13720	13720	5
469	20250204	110100	31360400	13720	13720	13720	13720	0
470	20250204	110000	31360400	13720	13720	13720	13720	0
471	20250204	105900	31360400	13720	13720	13720	13720	0
472	20250204	105800	31360400	13720	13720	13720	13720	0
473	20250204	105700	31360400	13720	13720	13720	13720	3
474	20250204	105600	31319240	13720	13720	13720	13720	0
475	20250204	105500	31319240	13720	13720	13720	13720	30
476	20250204	105400	30907640	13720	13720	13720	13720	10
477	20250204	105300	30770440	13710	13710	13710	13710	13
478	20250204	105200	30592210	13720	13720	13730	13720	52
479	20250204	105100	29878410	13730	13730	13730	13730	0
480	20250204	105000	29878410	13730	13730	13730	13730	0
481	20250204	104900	29878410	13730	13730	13730	13730	54
482	20250204	104800	29136990	13740	13740	13740	13740	0
483	20250204	104700	29136990	13740	13740	13740	13740	0
484	20250204	104600	29136990	13740	13740	13740	13740	0
485	20250204	104500	29136990	13740	13740	13740	13740	0
486	20250204	104400	29136990	13740	13740	13740	13740	0
487	20250204	104300	29136990	13740	13740	13740	13740	1
488	20250204	104200	29123250	13740	13740	13740	13740	0
489	20250204	104100	29123250	13740	13740	13740	13740	0
490	20250204	104000	29123250	13740	13740	13740	13740	0
491	20250204	103900	29123250	13740	13740	13740	13740	0
492	20250204	103800	29123250	13740	13740	13740	13740	0
493	20250204	103700	29123250	13740	13740	13740	13740	0
494	20250204	103600	29123250	13740	13740	13740	13740	0
495	20250204	103500	29123250	13740	13740	13740	13740	0
496	20250204	103400	29123250	13740	13740	13740	13740	10
497	20250204	103300	28985850	13750	13750	13750	13750	0
498	20250204	103200	28985850	13750	13750	13750	13750	0
499	20250204	103100	28985850	13750	13750	13750	13750	0
500	20250204	103000	28985850	13750	13750	13750	13750	0
501	20250204	102900	28985850	13750	13750	13750	13750	18
502	20250204	102800	28738350	13750	13750	13750	13750	1
503	20250204	102700	28724600	13750	13750	13750	13750	0
504	20250204	102600	28724600	13750	13750	13750	13750	38
505	20250204	102500	28202100	13750	13750	13750	13750	0
506	20250204	102400	28202100	13750	13750	13750	13750	34
507	20250204	102300	27734600	13750	13750	13750	13750	10
508	20250204	102200	27597100	13750	13750	13750	13750	0
509	20250204	102100	27597100	13750	13750	13750	13750	0
510	20250204	102000	27597100	13750	13750	13750	13750	10
511	20250204	101900	27459600	13750	13750	13750	13750	1
512	20250204	101800	27445850	13750	13750	13750	13750	8
513	20250204	101700	27335850	13750	13750	13750	13750	9
514	20250204	101600	27212100	13750	13750	13750	13750	11
515	20250204	101500	27060850	13750	13750	13750	13750	0
516	20250204	101400	27060850	13750	13750	13750	13750	1
517	20250204	101300	27047100	13750	13750	13750	13750	0
518	20250204	101200	27047100	13750	13750	13750	13750	0
519	20250204	101100	27047100	13750	13750	13750	13750	10
520	20250204	101000	26909600	13750	13750	13750	13750	0
521	20250204	100900	26909600	13750	13750	13750	13750	30
522	20250204	100800	26497100	13750	13750	13750	13750	0
523	20250204	100700	26497100	13750	13750	13750	13750	0
524	20250204	100600	26497100	13750	13750	13750	13750	0
525	20250204	100500	26497100	13750	13750	13750	13750	0
526	20250204	100400	26497100	13750	13750	13750	13750	15
527	20250204	100300	26290850	13760	13760	13760	13760	0
528	20250204	100200	26290850	13760	13760	13760	13760	0
529	20250204	100100	26290850	13760	13760	13760	13760	0
530	20250204	100000	26290850	13760	13770	13770	13750	501
531	20250204	095900	19400330	13780	13780	13780	13780	0
532	20250204	095800	19400330	13780	13780	13780	13780	0
533	20250204	095700	19400330	13780	13800	13800	13780	357
534	20250204	095600	14479940	13800	13800	13800	13800	0
535	20250204	095500	14479940	13800	13800	13800	13800	0
536	20250204	095400	14479940	13800	13800	13800	13800	0
537	20250204	095300	14479940	13800	13800	13800	13800	0
538	20250204	095200	14479940	13800	13800	13800	13800	0
539	20250204	095100	14479940	13800	13800	13800	13800	0
540	20250204	095000	14479940	13800	13800	13800	13800	0
541	20250204	094900	14479940	13800	13800	13800	13800	66
542	20250204	094800	13569140	13820	13820	13820	13820	0
543	20250204	094700	13569140	13820	13820	13820	13820	0
544	20250204	094600	13569140	13820	13820	13820	13820	0
545	20250204	094500	13569140	13820	13820	13820	13820	0
546	20250204	094400	13569140	13820	13820	13820	13820	0
547	20250204	094300	13569140	13820	13820	13820	13820	0
548	20250204	094200	13569140	13820	13820	13820	13820	0
549	20250204	094100	13569140	13820	13820	13820	13820	0
550	20250204	094000	13569140	13820	13820	13820	13820	0
551	20250204	093900	13569140	13820	13820	13820	13820	0
552	20250204	093800	13569140	13820	13820	13820	13820	0
553	20250204	093700	13569140	13820	13810	13820	13810	200
554	20250204	093600	10807060	13810	13810	13810	13810	43
555	20250204	093500	10213230	13810	13810	13810	13810	0
556	20250204	093400	10213230	13810	13810	13810	13810	0
557	20250204	093300	10213230	13810	13800	13810	13800	11
558	20250204	093200	10061330	13790	13790	13790	13790	9
559	20250204	093100	9937220	13770	13770	13770	13770	18
560	20250204	093000	9689360	13770	13770	13770	13770	1
561	20250204	092900	9675590	13750	13750	13750	13750	0
562	20250204	092800	9675590	13750	13770	13770	13750	72
563	20250204	092700	8684970	13810	13810	13810	13810	0
564	20250204	092600	8684970	13810	13810	13810	13810	0
565	20250204	092500	8684970	13810	13810	13810	13810	0
566	20250204	092400	8684970	13810	13810	13810	13810	0
567	20250204	092300	8684970	13810	13780	13810	13780	2
568	20250204	092200	8657380	13810	13810	13810	13810	0
569	20250204	092100	8657380	13810	13780	13810	13780	7
570	20250204	092000	8560740	13780	13800	13800	13750	157
571	20250204	091900	6397330	13760	13760	13760	13760	0
572	20250204	091800	6397330	13760	13760	13760	13760	0
573	20250204	091700	6397330	13760	13760	13760	13760	1
574	20250204	091600	6383570	13770	13810	13810	13760	27
575	20250204	091500	6011040	13760	13760	13760	13760	1
576	20250204	091400	5997280	13780	13750	13820	13750	104
577	20250204	091300	4564480	13740	13730	13740	13730	26
578	20250204	091200	4207400	13740	13740	13740	13740	0
579	20250204	091100	4207400	13740	13690	13740	13690	3
580	20250204	091000	4166260	13710	13710	13710	13710	1
581	20250204	090900	4152550	13710	13710	13710	13710	0
582	20250204	090800	4152550	13710	13710	13710	13660	173
583	20250204	090700	1783470	13660	13660	13660	13660	0
584	20250204	090600	1783470	13660	13660	13660	13660	0
585	20250204	090500	1783470	13660	13670	13670	13660	30
586	20250204	090400	1373650	13660	13660	13660	13660	0
587	20250204	090300	1373650	13660	13660	13660	13660	0
588	20250204	090200	1373650	13660	13660	13660	13660	15
589	20250204	090100	1168750	13660	13750	13750	13660	76
590	20250204	090000	123840	13760	13760	13760	13760	9