KissMeData/191420/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203600	158618680	17620	17620	17620	17620	533
3	20250206	203500	158618680	17620	17620	17620	17620	0
4	20250206	203400	158618680	17620	17620	17620	17620	0
5	20250206	203300	158618680	17620	17620	17620	17620	0
6	20250206	203200	158618680	17620	17620	17620	17620	0
7	20250206	203100	158618680	17620	17620	17620	17620	0
8	20250206	203000	158618680	17620	17620	17620	17620	0
9	20250206	202900	158618680	17620	17620	17620	17620	0
10	20250206	202800	158618680	17620	17620	17620	17620	0
11	20250206	202700	158618680	17620	17620	17620	17620	0
12	20250206	202600	158618680	17620	17620	17620	17620	0
13	20250206	202500	158618680	17620	17620	17620	17620	0
14	20250206	202400	158618680	17620	17620	17620	17620	0
15	20250206	202300	158618680	17620	17620	17620	17620	0
16	20250206	202200	158618680	17620	17620	17620	17620	0
17	20250206	202100	158618680	17620	17620	17620	17620	0
18	20250206	202000	158618680	17620	17620	17620	17620	0
19	20250206	201900	158618680	17620	17620	17620	17620	0
20	20250206	201800	158618680	17620	17620	17620	17620	0
21	20250206	201700	158618680	17620	17620	17620	17620	0
22	20250206	201600	158618680	17620	17620	17620	17620	0
23	20250206	201500	158618680	17620	17620	17620	17620	0
24	20250206	201400	158618680	17620	17620	17620	17620	0
25	20250206	201300	158618680	17620	17620	17620	17620	0
26	20250206	201200	158618680	17620	17620	17620	17620	0
27	20250206	201100	158618680	17620	17620	17620	17620	0
28	20250206	201000	158618680	17620	17620	17620	17620	0
29	20250206	200900	158618680	17620	17620	17620	17620	0
30	20250206	200800	158618680	17620	17620	17620	17620	0
31	20250206	200700	158618680	17620	17620	17620	17620	0
32	20250206	200600	158618680	17620	17620	17620	17620	533
33	20250206	200500	158618680	17620	17620	17620	17620	0
34	20250206	200400	158618680	17620	17620	17620	17620	0
35	20250206	200300	158618680	17620	17620	17620	17620	0
36	20250206	200200	158618680	17620	17620	17620	17620	0
37	20250206	200100	158618680	17620	17620	17620	17620	0
38	20250206	200000	158618680	17620	17620	17620	17620	0
39	20250206	195900	158618680	17620	17620	17620	17620	0
40	20250206	195800	158618680	17620	17620	17620	17620	0
41	20250206	195700	158618680	17620	17620	17620	17620	0
42	20250206	195600	158618680	17620	17620	17620	17620	0
43	20250206	195500	158618680	17620	17620	17620	17620	0
44	20250206	195400	158618680	17620	17620	17620	17620	0
45	20250206	195300	158618680	17620	17620	17620	17620	0
46	20250206	195200	158618680	17620	17620	17620	17620	0
47	20250206	195100	158618680	17620	17620	17620	17620	0
48	20250206	195000	158618680	17620	17620	17620	17620	0
49	20250206	194900	158618680	17620	17620	17620	17620	0
50	20250206	194800	158618680	17620	17620	17620	17620	0
51	20250206	194700	158618680	17620	17620	17620	17620	0
52	20250206	194600	158618680	17620	17620	17620	17620	0
53	20250206	194500	158618680	17620	17620	17620	17620	0
54	20250206	194400	158618680	17620	17620	17620	17620	0
55	20250206	194300	158618680	17620	17620	17620	17620	0
56	20250206	194200	158618680	17620	17620	17620	17620	0
57	20250206	194100	158618680	17620	17620	17620	17620	0
58	20250206	194000	158618680	17620	17620	17620	17620	0
59	20250206	193900	158618680	17620	17620	17620	17620	0
60	20250206	193800	158618680	17620	17620	17620	17620	0
61	20250206	193700	158618680	17620	17620	17620	17620	0
62	20250206	193600	158618680	17620	17620	17620	17620	533
63	20250206	193500	158618680	17620	17620	17620	17620	0
64	20250206	193400	158618680	17620	17620	17620	17620	0
65	20250206	193300	158618680	17620	17620	17620	17620	0
66	20250206	193200	158618680	17620	17620	17620	17620	0
67	20250206	193100	158618680	17620	17620	17620	17620	0
68	20250206	193000	158618680	17620	17620	17620	17620	0
69	20250206	192900	158618680	17620	17620	17620	17620	0
70	20250206	192800	158618680	17620	17620	17620	17620	0
71	20250206	192700	158618680	17620	17620	17620	17620	0
72	20250206	192600	158618680	17620	17620	17620	17620	0
73	20250206	192500	158618680	17620	17620	17620	17620	0
74	20250206	192400	158618680	17620	17620	17620	17620	0
75	20250206	192300	158618680	17620	17620	17620	17620	0
76	20250206	192200	158618680	17620	17620	17620	17620	0
77	20250206	192100	158618680	17620	17620	17620	17620	0
78	20250206	192000	158618680	17620	17620	17620	17620	0
79	20250206	191900	158618680	17620	17620	17620	17620	0
80	20250206	191800	158618680	17620	17620	17620	17620	0
81	20250206	191700	158618680	17620	17620	17620	17620	0
82	20250206	191600	158618680	17620	17620	17620	17620	0
83	20250206	191500	158618680	17620	17620	17620	17620	0
84	20250206	191400	158618680	17620	17620	17620	17620	0
85	20250206	191300	158618680	17620	17620	17620	17620	0
86	20250206	191200	158618680	17620	17620	17620	17620	0
87	20250206	191100	158618680	17620	17620	17620	17620	0
88	20250206	191000	158618680	17620	17620	17620	17620	0
89	20250206	190900	158618680	17620	17620	17620	17620	0
90	20250206	190800	158618680	17620	17620	17620	17620	0
91	20250206	190700	158618680	17620	17620	17620	17620	0
92	20250206	190600	158618680	17620	17620	17620	17620	533
93	20250206	190500	158618680	17620	17620	17620	17620	0
94	20250206	190400	158618680	17620	17620	17620	17620	0
95	20250206	190300	158618680	17620	17620	17620	17620	0
96	20250206	190200	158618680	17620	17620	17620	17620	0
97	20250206	190100	158618680	17620	17620	17620	17620	0
98	20250206	190000	158618680	17620	17620	17620	17620	0
99	20250206	185900	158618680	17620	17620	17620	17620	0
100	20250206	185800	158618680	17620	17620	17620	17620	0
101	20250206	185700	158618680	17620	17620	17620	17620	0
102	20250206	185600	158618680	17620	17620	17620	17620	0
103	20250206	185500	158618680	17620	17620	17620	17620	0
104	20250206	185400	158618680	17620	17620	17620	17620	0
105	20250206	185300	158618680	17620	17620	17620	17620	0
106	20250206	185200	158618680	17620	17620	17620	17620	0
107	20250206	185100	158618680	17620	17620	17620	17620	0
108	20250206	185000	158618680	17620	17620	17620	17620	0
109	20250206	184900	158618680	17620	17620	17620	17620	0
110	20250206	184800	158618680	17620	17620	17620	17620	0
111	20250206	184700	158618680	17620	17620	17620	17620	0
112	20250206	184600	158618680	17620	17620	17620	17620	0
113	20250206	184500	158618680	17620	17620	17620	17620	0
114	20250206	184400	158618680	17620	17620	17620	17620	0
115	20250206	184300	158618680	17620	17620	17620	17620	0
116	20250206	184200	158618680	17620	17620	17620	17620	0
117	20250206	184100	158618680	17620	17620	17620	17620	0
118	20250206	184000	158618680	17620	17620	17620	17620	0
119	20250206	183900	158618680	17620	17620	17620	17620	0
120	20250206	183800	158618680	17620	17620	17620	17620	0
121	20250206	183700	158618680	17620	17620	17620	17620	0
122	20250206	183600	158618680	17620	17620	17620	17620	533
123	20250206	183500	158618680	17620	17620	17620	17620	0
124	20250206	183400	158618680	17620	17620	17620	17620	0
125	20250206	183300	158618680	17620	17620	17620	17620	0
126	20250206	183200	158618680	17620	17620	17620	17620	0
127	20250206	183100	158618680	17620	17620	17620	17620	0
128	20250206	183000	158618680	17620	17620	17620	17620	0
129	20250206	182900	158618680	17620	17620	17620	17620	0
130	20250206	182800	158618680	17620	17620	17620	17620	0
131	20250206	182700	158618680	17620	17620	17620	17620	0
132	20250206	182600	158618680	17620	17620	17620	17620	0
133	20250206	182500	158618680	17620	17620	17620	17620	0
134	20250206	182400	158618680	17620	17620	17620	17620	0
135	20250206	182300	158618680	17620	17620	17620	17620	0
136	20250206	182200	158618680	17620	17620	17620	17620	0
137	20250206	182100	158618680	17620	17620	17620	17620	0
138	20250206	182000	158618680	17620	17620	17620	17620	0
139	20250206	181900	158618680	17620	17620	17620	17620	0
140	20250206	181800	158618680	17620	17620	17620	17620	0
141	20250206	181700	158618680	17620	17620	17620	17620	0
142	20250206	181600	158618680	17620	17620	17620	17620	0
143	20250206	181500	158618680	17620	17620	17620	17620	0
144	20250206	181400	158618680	17620	17620	17620	17620	0
145	20250206	181300	158618680	17620	17620	17620	17620	0
146	20250206	181200	158618680	17620	17620	17620	17620	0
147	20250206	181100	158618680	17620	17620	17620	17620	0
148	20250206	181000	158618680	17620	17620	17620	17620	0
149	20250206	180900	158618680	17620	17620	17620	17620	0
150	20250206	180800	158618680	17620	17620	17620	17620	0
151	20250206	180700	158618680	17620	17620	17620	17620	0
152	20250206	180600	158618680	17620	17620	17620	17620	533
153	20250206	180500	158618680	17620	17620	17620	17620	0
154	20250206	180400	158618680	17620	17620	17620	17620	0
155	20250206	180300	158618680	17620	17620	17620	17620	0
156	20250206	180200	158618680	17620	17620	17620	17620	0
157	20250206	180100	158618680	17620	17620	17620	17620	0
158	20250206	180000	158618680	17620	17620	17620	17620	0
159	20250206	175900	158618680	17620	17620	17620	17620	0
160	20250206	175800	158618680	17620	17620	17620	17620	0
161	20250206	175700	158618680	17620	17620	17620	17620	0
162	20250206	175600	158618680	17620	17620	17620	17620	0
163	20250206	175500	158618680	17620	17620	17620	17620	0
164	20250206	175400	158618680	17620	17620	17620	17620	0
165	20250206	175300	158618680	17620	17620	17620	17620	0
166	20250206	175200	158618680	17620	17620	17620	17620	0
167	20250206	175100	158618680	17620	17620	17620	17620	0
168	20250206	175000	158618680	17620	17620	17620	17620	0
169	20250206	174900	158618680	17620	17620	17620	17620	0
170	20250206	174800	158618680	17620	17620	17620	17620	0
171	20250206	174700	158618680	17620	17620	17620	17620	0
172	20250206	174600	158618680	17620	17620	17620	17620	0
173	20250206	174500	158618680	17620	17620	17620	17620	0
174	20250206	174400	158618680	17620	17620	17620	17620	0
175	20250206	174300	158618680	17620	17620	17620	17620	0
176	20250206	174200	158618680	17620	17620	17620	17620	0
177	20250206	174100	158618680	17620	17620	17620	17620	0
178	20250206	174000	158618680	17620	17620	17620	17620	0
179	20250206	173900	158618680	17620	17620	17620	17620	0
180	20250206	173800	158618680	17620	17620	17620	17620	0
181	20250206	173700	158618680	17620	17620	17620	17620	0
182	20250206	173600	158618680	17620	17620	17620	17620	533
183	20250206	173500	158618680	17620	17620	17620	17620	0
184	20250206	173400	158618680	17620	17620	17620	17620	0
185	20250206	173300	158618680	17620	17620	17620	17620	0
186	20250206	173200	158618680	17620	17620	17620	17620	0
187	20250206	173100	158618680	17620	17620	17620	17620	0
188	20250206	173000	158618680	17620	17620	17620	17620	0
189	20250206	172900	158618680	17620	17620	17620	17620	0
190	20250206	172800	158618680	17620	17620	17620	17620	0
191	20250206	172700	158618680	17620	17620	17620	17620	0
192	20250206	172600	158618680	17620	17620	17620	17620	0
193	20250206	172500	158618680	17620	17620	17620	17620	0
194	20250206	172400	158618680	17620	17620	17620	17620	0
195	20250206	172300	158618680	17620	17620	17620	17620	0
196	20250206	172200	158618680	17620	17620	17620	17620	0
197	20250206	172100	158618680	17620	17620	17620	17620	0
198	20250206	172000	158618680	17620	17620	17620	17620	0
199	20250206	171900	158618680	17620	17620	17620	17620	0
200	20250206	171800	158618680	17620	17620	17620	17620	0
201	20250206	171700	158618680	17620	17620	17620	17620	0
202	20250206	171600	158618680	17620	17620	17620	17620	0
203	20250206	171500	158618680	17620	17620	17620	17620	0
204	20250206	171400	158618680	17620	17620	17620	17620	0
205	20250206	171300	158618680	17620	17620	17620	17620	0
206	20250206	171200	158618680	17620	17620	17620	17620	0
207	20250206	171100	158618680	17620	17620	17620	17620	0
208	20250206	171000	158618680	17620	17620	17620	17620	0
209	20250206	170900	158618680	17620	17620	17620	17620	0
210	20250206	170800	158618680	17620	17620	17620	17620	0
211	20250206	170700	158618680	17620	17620	17620	17620	0
212	20250206	170600	158618680	17620	17620	17620	17620	533
213	20250206	170500	158618680	17620	17620	17620	17620	0
214	20250206	170400	158618680	17620	17620	17620	17620	0
215	20250206	170300	158618680	17620	17620	17620	17620	0
216	20250206	170200	158618680	17620	17620	17620	17620	0
217	20250206	170100	158618680	17620	17620	17620	17620	0
218	20250206	170000	158618680	17620	17620	17620	17620	0
219	20250206	165900	158618680	17620	17620	17620	17620	0
220	20250206	165800	158618680	17620	17620	17620	17620	0
221	20250206	165700	158618680	17620	17620	17620	17620	0
222	20250206	165600	158618680	17620	17620	17620	17620	0
223	20250206	165500	158618680	17620	17620	17620	17620	0
224	20250206	165400	158618680	17620	17620	17620	17620	0
225	20250206	165300	158618680	17620	17620	17620	17620	0
226	20250206	165200	158618680	17620	17620	17620	17620	0
227	20250206	165100	158618680	17620	17620	17620	17620	0
228	20250206	165000	158618680	17620	17620	17620	17620	0
229	20250206	164900	158618680	17620	17620	17620	17620	0
230	20250206	164800	158618680	17620	17620	17620	17620	0
231	20250206	164700	158618680	17620	17620	17620	17620	0
232	20250206	164600	158618680	17620	17620	17620	17620	0
233	20250206	164500	158618680	17620	17620	17620	17620	0
234	20250206	164400	158618680	17620	17620	17620	17620	0
235	20250206	164300	158618680	17620	17620	17620	17620	0
236	20250206	164200	158618680	17620	17620	17620	17620	0
237	20250206	164100	158618680	17620	17620	17620	17620	0
238	20250206	164000	158618680	17620	17620	17620	17620	0
239	20250206	163900	158618680	17620	17620	17620	17620	0
240	20250206	163800	158618680	17620	17620	17620	17620	0
241	20250206	163700	158618680	17620	17620	17620	17620	0
242	20250206	163600	158618680	17620	17620	17620	17620	533
243	20250206	163500	158618680	17620	17620	17620	17620	0
244	20250206	163400	158618680	17620	17620	17620	17620	0
245	20250206	163300	158618680	17620	17620	17620	17620	0
246	20250206	163200	158618680	17620	17620	17620	17620	0
247	20250206	163100	158618680	17620	17620	17620	17620	0
248	20250206	163000	158618680	17620	17620	17620	17620	0
249	20250206	162900	158618680	17620	17620	17620	17620	0
250	20250206	162800	158618680	17620	17620	17620	17620	0
251	20250206	162700	158618680	17620	17620	17620	17620	0
252	20250206	162600	158618680	17620	17620	17620	17620	0
253	20250206	162500	158618680	17620	17620	17620	17620	0
254	20250206	162400	158618680	17620	17620	17620	17620	0
255	20250206	162300	158618680	17620	17620	17620	17620	0
256	20250206	162200	158618680	17620	17620	17620	17620	0
257	20250206	162100	158618680	17620	17620	17620	17620	0
258	20250206	162000	158618680	17620	17620	17620	17620	0
259	20250206	161900	158618680	17620	17620	17620	17620	0
260	20250206	161800	158618680	17620	17620	17620	17620	0
261	20250206	161700	158618680	17620	17620	17620	17620	0
262	20250206	161600	158618680	17620	17620	17620	17620	0
263	20250206	161500	158618680	17620	17620	17620	17620	0
264	20250206	161400	158618680	17620	17620	17620	17620	0
265	20250206	161300	158618680	17620	17620	17620	17620	0
266	20250206	161200	158618680	17620	17620	17620	17620	0
267	20250206	161100	158618680	17620	17620	17620	17620	0
268	20250206	161000	158618680	17620	17620	17620	17620	0
269	20250206	160900	158618680	17620	17620	17620	17620	0
270	20250206	160800	158618680	17620	17620	17620	17620	0
271	20250206	160700	158618680	17620	17620	17620	17620	0
272	20250206	160600	158618680	17620	17620	17620	17620	533
273	20250206	160500	158618680	17620	17620	17620	17620	0
274	20250206	160400	158618680	17620	17620	17620	17620	0
275	20250206	160300	158618680	17620	17620	17620	17620	0
276	20250206	160200	158618680	17620	17620	17620	17620	0
277	20250206	160100	158618680	17620	17620	17620	17620	0
278	20250206	160000	158618680	17620	17620	17620	17620	0
279	20250206	155900	158618680	17620	17620	17620	17620	0
280	20250206	155800	158618680	17620	17620	17620	17620	0
281	20250206	155700	158618680	17620	17620	17620	17620	0
282	20250206	155600	158618680	17620	17620	17620	17620	0
283	20250206	155500	158618680	17620	17620	17620	17620	0
284	20250206	155400	158618680	17620	17620	17620	17620	0
285	20250206	155300	158618680	17620	17620	17620	17620	0
286	20250206	155200	158618680	17620	17620	17620	17620	0
287	20250206	155100	158618680	17620	17620	17620	17620	0
288	20250206	155000	158618680	17620	17620	17620	17620	0
289	20250206	154900	158618680	17620	17620	17620	17620	0
290	20250206	154800	158618680	17620	17620	17620	17620	0
291	20250206	154700	158618680	17620	17620	17620	17620	0
292	20250206	154600	158618680	17620	17620	17620	17620	0
293	20250206	154500	158618680	17620	17620	17620	17620	0
294	20250206	154400	158618680	17620	17620	17620	17620	0
295	20250206	154300	158618680	17620	17620	17620	17620	0
296	20250206	154200	158618680	17620	17620	17620	17620	0
297	20250206	154100	158618680	17620	17620	17620	17620	0
298	20250206	154000	158618680	17620	17620	17620	17620	0
299	20250206	153900	158618680	17620	17620	17620	17620	0
300	20250206	153800	158618680	17620	17620	17620	17620	0
301	20250206	153700	158618680	17620	17620	17620	17620	0
302	20250206	153600	158618680	17620	17620	17620	17620	533
303	20250206	153500	158618680	17620	17620	17620	17620	0
304	20250206	153400	158618680	17620	17620	17620	17620	0
305	20250206	153300	158618680	17620	17620	17620	17620	0
306	20250206	153200	158618680	17620	17620	17620	17620	0
307	20250206	153100	158618680	17620	17620	17620	17620	0
308	20250206	153000	158618680	17620	17620	17620	17620	533
309	20250206	152900	149227220	17680	17680	17680	17680	0
310	20250206	152800	149227220	17680	17680	17680	17680	0
311	20250206	152700	149227220	17680	17680	17680	17680	0
312	20250206	152600	149227220	17680	17680	17680	17680	0
313	20250206	152500	149227220	17680	17680	17680	17680	0
314	20250206	152400	149227220	17680	17680	17680	17680	0
315	20250206	152300	149227220	17680	17680	17680	17680	0
316	20250206	152200	149227220	17680	17680	17680	17680	0
317	20250206	152100	149227220	17680	17680	17680	17680	0
318	20250206	152000	149227220	17680	17680	17680	17680	0
319	20250206	151900	149227220	17680	17770	17770	17680	460
320	20250206	151800	141085370	17700	17750	17750	17700	555
321	20250206	151700	131248670	17750	17730	17750	17690	764
322	20250206	151600	117707450	17700	17720	17730	17700	99
323	20250206	151500	115952900	17720	17620	17720	17620	84
324	20250206	151400	114468620	17630	17630	17630	17630	0
325	20250206	151300	114468620	17630	17630	17630	17630	0
326	20250206	151200	114468620	17630	17630	17630	17630	17
327	20250206	151100	114168910	17630	17630	17630	17630	0
328	20250206	151000	114168910	17630	17630	17630	17630	1
329	20250206	150900	114151280	17640	17640	17640	17640	0
330	20250206	150800	114151280	17640	17640	17640	17640	0
331	20250206	150700	114151280	17640	17640	17640	17640	18
332	20250206	150600	113833760	17650	17650	17650	17650	0
333	20250206	150500	113833760	17650	17650	17650	17650	0
334	20250206	150400	113833760	17650	17650	17650	17650	0
335	20250206	150300	113833760	17650	17650	17650	17650	0
336	20250206	150200	113833760	17650	17650	17650	17650	29
337	20250206	150100	113321910	17730	17730	17730	17730	0
338	20250206	150000	113321910	17730	17730	17730	17730	0
339	20250206	145900	113321910	17730	17730	17730	17730	0
340	20250206	145800	113321910	17730	17730	17730	17730	0
341	20250206	145700	113321910	17730	17730	17730	17730	0
342	20250206	145600	113321910	17730	17730	17730	17730	1
343	20250206	145500	113304180	17650	17650	17650	17650	1
344	20250206	145400	113286530	17650	17650	17650	17650	5
345	20250206	145300	113198280	17630	17630	17630	17630	0
346	20250206	145200	113198280	17630	17630	17630	17630	50
347	20250206	145100	112316780	17730	17730	17730	17730	0
348	20250206	145000	112316780	17730	17730	17730	17730	0
349	20250206	144900	112316780	17730	17730	17730	17730	0
350	20250206	144800	112316780	17730	17730	17730	17730	6
351	20250206	144700	112210400	17730	17680	17730	17680	17
352	20250206	144600	111909510	17680	17680	17680	17680	0
353	20250206	144500	111909510	17680	17670	17680	17670	39
354	20250206	144400	111220040	17680	17680	17680	17680	0
355	20250206	144300	111220040	17680	17680	17680	17680	0
356	20250206	144200	111220040	17680	17680	17680	17680	0
357	20250206	144100	111220040	17680	17680	17680	17680	0
358	20250206	144000	111220040	17680	17680	17680	17680	0
359	20250206	143900	111220040	17680	17680	17680	17680	0
360	20250206	143800	111220040	17680	17680	17680	17680	0
361	20250206	143700	111220040	17680	17680	17680	17680	0
362	20250206	143600	111220040	17680	17680	17680	17680	0
363	20250206	143500	111220040	17680	17680	17680	17680	0
364	20250206	143400	111220040	17680	17680	17680	17680	0
365	20250206	143300	111220040	17680	17680	17680	17680	0
366	20250206	143200	111220040	17680	17680	17680	17680	0
367	20250206	143100	111220040	17680	17680	17680	17680	0
368	20250206	143000	111220040	17680	17680	17680	17680	0
369	20250206	142900	111220040	17680	17680	17680	17680	0
370	20250206	142800	111220040	17680	17680	17680	17680	0
371	20250206	142700	111220040	17680	17560	17680	17560	3
372	20250206	142600	111167240	17560	17560	17560	17560	44
373	20250206	142500	110394600	17600	17600	17600	17600	1
374	20250206	142400	110377000	17610	17610	17610	17610	0
375	20250206	142300	110377000	17610	17610	17610	17610	0
376	20250206	142200	110377000	17610	17610	17610	17610	0
377	20250206	142100	110377000	17610	17610	17610	17610	0
378	20250206	142000	110377000	17610	17610	17610	17610	0
379	20250206	141900	110377000	17610	17610	17610	17610	0
380	20250206	141800	110377000	17610	17610	17610	17610	0
381	20250206	141700	110377000	17610	17610	17610	17610	0
382	20250206	141600	110377000	17610	17610	17610	17610	0
383	20250206	141500	110377000	17610	17610	17610	17610	0
384	20250206	141400	110377000	17610	17610	17610	17610	0
385	20250206	141300	110377000	17610	17610	17610	17610	0
386	20250206	141200	110377000	17610	17610	17610	17610	0
387	20250206	141100	110377000	17610	17610	17610	17610	7
388	20250206	141000	110253730	17710	17710	17710	17710	0
389	20250206	140900	110253730	17710	17710	17710	17710	0
390	20250206	140800	110253730	17710	17710	17710	17710	0
391	20250206	140700	110253730	17710	17710	17710	17710	0
392	20250206	140600	110253730	17710	17710	17710	17710	0
393	20250206	140500	110253730	17710	17710	17710	17710	0
394	20250206	140400	110253730	17710	17710	17710	17710	0
395	20250206	140300	110253730	17710	17710	17710	17710	0
396	20250206	140200	110253730	17710	17710	17710	17710	0
397	20250206	140100	110253730	17710	17710	17710	17710	1
398	20250206	140000	110236020	17610	17610	17610	17610	0
399	20250206	135900	110236020	17610	17610	17610	17610	0
400	20250206	135800	110236020	17610	17610	17610	17610	0
401	20250206	135700	110236020	17610	17610	17610	17610	0
402	20250206	135600	110236020	17610	17620	17620	17610	8
403	20250206	135500	110095130	17740	17740	17740	17740	0
404	20250206	135400	110095130	17740	17740	17740	17740	0
405	20250206	135300	110095130	17740	17740	17740	17740	0
406	20250206	135200	110095130	17740	17740	17740	17740	0
407	20250206	135100	110095130	17740	17740	17740	17740	0
408	20250206	135000	110095130	17740	17740	17740	17740	0
409	20250206	134900	110095130	17740	17740	17740	17740	0
410	20250206	134800	110095130	17740	17740	17740	17740	0
411	20250206	134700	110095130	17740	17740	17740	17740	1
412	20250206	134600	110077390	17620	17640	17640	17620	225
413	20250206	134500	106109830	17640	17640	17640	17640	0
414	20250206	134400	106109830	17640	17640	17640	17640	1
415	20250206	134300	106092190	17750	17750	17750	17750	0
416	20250206	134200	106092190	17750	17750	17750	17750	0
417	20250206	134100	106092190	17750	17750	17750	17750	0
418	20250206	134000	106092190	17750	17750	17750	17750	1
419	20250206	133900	106074440	17640	17640	17640	17640	10
420	20250206	133800	105898040	17610	17610	17610	17610	0
421	20250206	133700	105898040	17610	17800	17800	17610	1063
422	20250206	133600	86988480	17560	17650	17850	17560	1008
423	20250206	133500	69064880	17650	17650	17650	17650	0
424	20250206	133400	69064880	17650	17650	17650	17650	1
425	20250206	133300	69047230	17570	17570	17570	17570	0
426	20250206	133200	69047230	17570	17570	17570	17570	11
427	20250206	133100	68853960	17650	17650	17650	17650	0
428	20250206	133000	68853960	17650	17650	17650	17650	0
429	20250206	132900	68853960	17650	17650	17650	17650	0
430	20250206	132800	68853960	17650	17650	17650	17650	0
431	20250206	132700	68853960	17650	17650	17650	17650	1
432	20250206	132600	68836310	17580	17580	17580	17580	0
433	20250206	132500	68836310	17580	17580	17580	17580	0
434	20250206	132400	68836310	17580	17580	17580	17580	0
435	20250206	132300	68836310	17580	17580	17580	17580	11
436	20250206	132200	68642930	17590	17590	17590	17590	0
437	20250206	132100	68642930	17590	17590	17590	17590	0
438	20250206	132000	68642930	17590	17590	17590	17590	0
439	20250206	131900	68642930	17590	17590	17590	17590	0
440	20250206	131800	68642930	17590	17590	17590	17590	11
441	20250206	131700	68449440	17600	17600	17600	17600	0
442	20250206	131600	68449440	17600	17600	17600	17600	16
443	20250206	131500	68167840	17690	17690	17690	17690	0
444	20250206	131400	68167840	17690	17690	17690	17690	0
445	20250206	131300	68167840	17690	17690	17690	17690	0
446	20250206	131200	68167840	17690	17690	17690	17690	1
447	20250206	131100	68150150	17610	17620	17620	17610	2
448	20250206	131000	68114920	17690	17690	17690	17690	0
449	20250206	130900	68114920	17690	17690	17690	17690	0
450	20250206	130800	68114920	17690	17690	17690	17690	0
451	20250206	130700	68114920	17690	17690	17690	17690	0
452	20250206	130600	68114920	17690	17690	17690	17690	0
453	20250206	130500	68114920	17690	17690	17690	17690	0
454	20250206	130400	68114920	17690	17690	17690	17690	0
455	20250206	130300	68114920	17690	17690	17690	17690	0
456	20250206	130200	68114920	17690	17690	17690	17690	0
457	20250206	130100	68114920	17690	17690	17690	17690	0
458	20250206	130000	68114920	17690	17690	17690	17690	0
459	20250206	125900	68114920	17690	17690	17690	17690	0
460	20250206	125800	68114920	17690	17690	17690	17690	0
461	20250206	125700	68114920	17690	17690	17690	17690	0
462	20250206	125600	68114920	17690	17690	17690	17690	1
463	20250206	125500	68097230	17690	17690	17690	17690	0
464	20250206	125400	68097230	17690	17690	17690	17690	0
465	20250206	125300	68097230	17690	17690	17690	17690	0
466	20250206	125200	68097230	17690	17690	17690	17690	1
467	20250206	125100	68079540	17630	17630	17630	17630	0
468	20250206	125000	68079540	17630	17630	17630	17630	0
469	20250206	124900	68079540	17630	17630	17630	17630	1
470	20250206	124800	68061910	17620	17610	17630	17610	6
471	20250206	124700	67956160	17600	17600	17600	17600	1
472	20250206	124600	67938560	17690	17690	17690	17690	0
473	20250206	124500	67938560	17690	17690	17690	17690	0
474	20250206	124400	67938560	17690	17690	17690	17690	0
475	20250206	124300	67938560	17690	17690	17690	17690	0
476	20250206	124200	67938560	17690	17690	17690	17690	0
477	20250206	124100	67938560	17690	17690	17690	17690	0
478	20250206	124000	67938560	17690	17690	17690	17690	1
479	20250206	123900	67920870	17520	17520	17520	17520	1
480	20250206	123800	67903350	17690	17690	17690	17690	1
481	20250206	123700	67885660	17620	17620	17620	17620	0
482	20250206	123600	67885660	17620	17620	17620	17620	0
483	20250206	123500	67885660	17620	17620	17620	17620	0
484	20250206	123400	67885660	17620	17620	17620	17620	0
485	20250206	123300	67885660	17620	17620	17620	17620	74
486	20250206	123200	66581780	17610	17600	17610	17600	65
487	20250206	123100	65437170	17620	17620	17620	17620	0
488	20250206	123000	65437170	17620	17620	17620	17620	0
489	20250206	122900	65437170	17620	17620	17620	17620	0
490	20250206	122800	65437170	17620	17620	17620	17620	0
491	20250206	122700	65437170	17620	17620	17620	17620	0
492	20250206	122600	65437170	17620	17620	17620	17620	0
493	20250206	122500	65437170	17620	17620	17620	17620	0
494	20250206	122400	65437170	17620	17620	17620	17620	0
495	20250206	122300	65437170	17620	17620	17620	17620	0
496	20250206	122200	65437170	17620	17620	17620	17620	0
497	20250206	122100	65437170	17620	17620	17620	17620	0
498	20250206	122000	65437170	17620	17620	17620	17620	0
499	20250206	121900	65437170	17620	17620	17620	17620	1
500	20250206	121800	65419550	17500	17500	17500	17500	1
501	20250206	121700	65402050	17500	17500	17500	17500	42
502	20250206	121600	64667050	17500	17550	17550	17500	1153
503	20250206	121500	44473910	17690	17610	17690	17550	505
504	20250206	121400	35599990	17610	17610	17610	17610	0
505	20250206	121300	35599990	17610	17610	17610	17610	0
506	20250206	121200	35599990	17610	17610	17610	17610	0
507	20250206	121100	35599990	17610	17610	17610	17610	10
508	20250206	121000	35423890	17610	17610	17610	17610	25
509	20250206	120900	34983640	17600	17600	17600	17600	0
510	20250206	120800	34983640	17600	17600	17600	17600	0
511	20250206	120700	34983640	17600	17600	17600	17600	0
512	20250206	120600	34983640	17600	17670	17670	17600	135
513	20250206	120500	32603720	17770	17770	17770	17770	0
514	20250206	120400	32603720	17770	17770	17770	17770	0
515	20250206	120300	32603720	17770	17770	17770	17770	0
516	20250206	120200	32603720	17770	17770	17770	17770	0
517	20250206	120100	32603720	17770	17770	17770	17770	0
518	20250206	120000	32603720	17770	17770	17770	17770	0
519	20250206	115900	32603720	17770	17770	17770	17770	0
520	20250206	115800	32603720	17770	17770	17770	17770	0
521	20250206	115700	32603720	17770	17770	17770	17770	0
522	20250206	115600	32603720	17770	17770	17770	17770	0
523	20250206	115500	32603720	17770	17770	17770	17770	0
524	20250206	115400	32603720	17770	17770	17770	17770	0
525	20250206	115300	32603720	17770	17770	17770	17770	0
526	20250206	115200	32603720	17770	17770	17770	17770	0
527	20250206	115100	32603720	17770	17770	17770	17770	0
528	20250206	115000	32603720	17770	17770	17770	17770	0
529	20250206	114900	32603720	17770	17770	17770	17770	0
530	20250206	114800	32603720	17770	17770	17770	17770	0
531	20250206	114700	32603720	17770	17770	17770	17770	0
532	20250206	114600	32603720	17770	17770	17770	17770	0
533	20250206	114500	32603720	17770	17770	17770	17770	0
534	20250206	114400	32603720	17770	17770	17770	17770	0
535	20250206	114300	32603720	17770	17770	17770	17770	0
536	20250206	114200	32603720	17770	17770	17770	17770	0
537	20250206	114100	32603720	17770	17770	17770	17770	0
538	20250206	114000	32603720	17770	17770	17770	17770	0
539	20250206	113900	32603720	17770	17770	17770	17770	1
540	20250206	113800	32585950	17670	17670	17670	17670	0
541	20250206	113700	32585950	17670	17670	17670	17670	0
542	20250206	113600	32585950	17670	17670	17670	17670	0
543	20250206	113500	32585950	17670	17670	17670	17670	81
544	20250206	113400	31154680	17770	17770	17770	17770	0
545	20250206	113300	31154680	17770	17770	17770	17770	0
546	20250206	113200	31154680	17770	17770	17770	17770	0
547	20250206	113100	31154680	17770	17770	17770	17770	0
548	20250206	113000	31154680	17770	17770	17770	17770	0
549	20250206	112900	31154680	17770	17770	17770	17770	0
550	20250206	112800	31154680	17770	17770	17770	17770	0
551	20250206	112700	31154680	17770	17770	17770	17770	0
552	20250206	112600	31154680	17770	17770	17770	17770	0
553	20250206	112500	31154680	17770	17770	17770	17770	0
554	20250206	112400	31154680	17770	17770	17770	17770	0
555	20250206	112300	31154680	17770	17770	17770	17770	10
556	20250206	112200	30976980	17770	17770	17770	17770	0
557	20250206	112100	30976980	17770	17770	17770	17770	0
558	20250206	112000	30976980	17770	17770	17770	17770	0
559	20250206	111900	30976980	17770	17770	17770	17770	0
560	20250206	111800	30976980	17770	17770	17770	17770	0
561	20250206	111700	30976980	17770	17770	17770	17770	0
562	20250206	111600	30976980	17770	17770	17770	17770	1
563	20250206	111500	30959210	17660	17680	17680	17660	154
564	20250206	111400	28238110	17820	17820	17820	17820	0
565	20250206	111300	28238110	17820	17820	17820	17820	0
566	20250206	111200	28238110	17820	17820	17820	17820	0
567	20250206	111100	28238110	17820	17820	17820	17820	0
568	20250206	111000	28238110	17820	17820	17820	17820	0
569	20250206	110900	28238110	17820	17820	17820	17820	0
570	20250206	110800	28238110	17820	17820	17820	17820	0
571	20250206	110700	28238110	17820	17820	17820	17820	0
572	20250206	110600	28238110	17820	17820	17820	17820	0
573	20250206	110500	28238110	17820	17820	17820	17820	0
574	20250206	110400	28238110	17820	17820	17820	17820	0
575	20250206	110300	28238110	17820	17820	17820	17820	0
576	20250206	110200	28238110	17820	17820	17820	17820	0
577	20250206	110100	28238110	17820	17820	17820	17820	0
578	20250206	110000	28238110	17820	17820	17820	17820	0
579	20250206	105900	28238110	17820	17820	17820	17820	0
580	20250206	105800	28238110	17820	17820	17820	17820	0
581	20250206	105700	28238110	17820	17820	17820	17820	0
582	20250206	105600	28238110	17820	17820	17820	17820	0
583	20250206	105500	28238110	17820	17820	17820	17820	0
584	20250206	105400	28238110	17820	17820	17820	17820	0
585	20250206	105300	28238110	17820	17820	17820	17820	2
586	20250206	105200	28202470	17810	17780	17810	17780	15
587	20250206	105100	27935610	17670	17670	17670	17670	0
588	20250206	105000	27935610	17670	17670	17670	17670	33
589	20250206	104900	27352500	17670	17670	17670	17670	0
590	20250206	104800	27352500	17670	17670	17670	17670	0
591	20250206	104700	27352500	17670	17670	17670	17670	0
592	20250206	104600	27352500	17670	17660	17670	17660	126
593	20250206	104500	25127060	17670	17670	17670	17670	0
594	20250206	104400	25127060	17670	17670	17670	17670	0
595	20250206	104300	25127060	17670	17670	17670	17670	0
596	20250206	104200	25127060	17670	17680	17680	17670	250
597	20250206	104100	20709060	17790	17790	17790	17790	0
598	20250206	104000	20709060	17790	17790	17790	17790	0
599	20250206	103900	20709060	17790	17790	17790	17790	0
600	20250206	103800	20709060	17790	17790	17790	17790	0
601	20250206	103700	20709060	17790	17790	17790	17790	1
602	20250206	103600	20691270	17680	17680	17680	17680	0
603	20250206	103500	20691270	17680	17680	17680	17680	40
604	20250206	103400	19984070	17830	17830	17830	17830	0
605	20250206	103300	19984070	17830	17830	17830	17830	0
606	20250206	103200	19984070	17830	17830	17830	17830	0
607	20250206	103100	19984070	17830	17830	17830	17830	0
608	20250206	103000	19984070	17830	17830	17830	17830	0
609	20250206	102900	19984070	17830	17830	17830	17830	0
610	20250206	102800	19984070	17830	17830	17830	17830	0
611	20250206	102700	19984070	17830	17830	17830	17830	0
612	20250206	102600	19984070	17830	17830	17830	17830	0
613	20250206	102500	19984070	17830	17830	17830	17830	0
614	20250206	102400	19984070	17830	17830	17830	17830	0
615	20250206	102300	19984070	17830	17830	17830	17830	0
616	20250206	102200	19984070	17830	17830	17830	17830	0
617	20250206	102100	19984070	17830	17830	17830	17830	0
618	20250206	102000	19984070	17830	17830	17830	17830	0
619	20250206	101900	19984070	17830	17830	17830	17830	0
620	20250206	101800	19984070	17830	17830	17830	17830	0
621	20250206	101700	19984070	17830	17830	17830	17830	0
622	20250206	101600	19984070	17830	17830	17830	17830	0
623	20250206	101500	19984070	17830	17830	17830	17830	0
624	20250206	101400	19984070	17830	17830	17830	17830	0
625	20250206	101300	19984070	17830	17830	17830	17830	5
626	20250206	101200	19894920	17830	17830	17830	17830	0
627	20250206	101100	19894920	17830	17830	17830	17830	0
628	20250206	101000	19894920	17830	17830	17830	17830	1
629	20250206	100900	19877090	17660	17660	17660	17660	0
630	20250206	100800	19877090	17660	17660	17660	17660	214
631	20250206	100700	16097850	17830	17670	17830	17670	37
632	20250206	100600	15443900	17680	17680	17680	17680	0
633	20250206	100500	15443900	17680	17680	17680	17680	0
634	20250206	100400	15443900	17680	17680	17680	17680	1
635	20250206	100300	15426220	17830	17830	17830	17830	0
636	20250206	100200	15426220	17830	17830	17830	17830	0
637	20250206	100100	15426220	17830	17830	17830	17830	0
638	20250206	100000	15426220	17830	17830	17830	17830	2
639	20250206	095900	15390560	17680	17680	17680	17680	51
640	20250206	095800	14488880	17690	17690	17690	17690	0
641	20250206	095700	14488880	17690	17690	17690	17690	0
642	20250206	095600	14488880	17690	17690	17690	17690	63
643	20250206	095500	13374410	17700	17700	17700	17700	0
644	20250206	095400	13374410	17700	17700	17700	17700	0
645	20250206	095300	13374410	17700	17700	17700	17700	0
646	20250206	095200	13374410	17700	17700	17700	17700	0
647	20250206	095100	13374410	17700	17700	17700	17700	86
648	20250206	095000	11852210	17830	17830	17830	17830	0
649	20250206	094900	11852210	17830	17830	17830	17830	1
650	20250206	094800	11834380	17700	17700	17700	17700	4
651	20250206	094700	11763580	17700	17700	17700	17700	0
652	20250206	094600	11763580	17700	17700	17700	17700	96
653	20250206	094500	10064380	17700	17700	17700	17700	0
654	20250206	094400	10064380	17700	17720	17720	17700	80
655	20250206	094300	8648120	17720	17720	17720	17720	0
656	20250206	094200	8648120	17720	17720	17720	17720	0
657	20250206	094100	8648120	17720	17730	17730	17720	57
658	20250206	094000	7637940	17740	17740	17740	17740	0
659	20250206	093900	7637940	17740	17740	17740	17740	10
660	20250206	093800	7460540	17800	17800	17800	17800	0
661	20250206	093700	7460540	17800	17800	17800	17800	0
662	20250206	093600	7460540	17800	17800	17800	17800	0
663	20250206	093500	7460540	17800	17800	17800	17800	0
664	20250206	093400	7460540	17800	17800	17800	17800	0
665	20250206	093300	7460540	17800	17840	17840	17800	205
666	20250206	093200	3806540	17860	17860	17860	17860	0
667	20250206	093100	3806540	17860	17860	17860	17860	0
668	20250206	093000	3806540	17860	17860	17860	17860	0
669	20250206	092900	3806540	17860	17860	17860	17860	0
670	20250206	092800	3806540	17860	17860	17860	17860	0
671	20250206	092700	3806540	17860	17860	17860	17860	0
672	20250206	092600	3806540	17860	17860	17860	17860	0
673	20250206	092500	3806540	17860	17860	17860	17860	0
674	20250206	092400	3806540	17860	17860	17860	17860	1
675	20250206	092300	3788680	17940	17940	17940	17940	0
676	20250206	092200	3788680	17940	17940	17940	17940	0
677	20250206	092100	3788680	17940	17940	17940	17940	0
678	20250206	092000	3788680	17940	17940	17940	17940	0
679	20250206	091900	3788680	17940	17940	17940	17940	0
680	20250206	091800	3788680	17940	17940	17940	17940	0
681	20250206	091700	3788680	17940	17940	17940	17940	0
682	20250206	091600	3788680	17940	17940	17940	17940	0
683	20250206	091500	3788680	17940	17940	17940	17940	3
684	20250206	091400	3734860	17950	17950	17950	17950	0
685	20250206	091300	3734860	17950	17950	17950	17950	0
686	20250206	091200	3734860	17950	17950	17950	17950	0
687	20250206	091100	3734860	17950	17950	17950	17950	0
688	20250206	091000	3734860	17950	17950	17950	17950	0
689	20250206	090900	3734860	17950	17950	17950	17950	0
690	20250206	090800	3734860	17950	17950	17950	17950	0
691	20250206	090700	3734860	17950	17950	17950	17950	13
692	20250206	090600	3501510	17950	17890	17950	17890	30
693	20250206	090500	2963530	17890	17890	17890	17890	1
694	20250206	090400	2945640	17710	17710	17710	17710	0
695	20250206	090300	2945640	17710	17790	17790	17710	50
696	20250206	090200	2056510	17790	17960	17960	17790	62
697	20250206	090100	945030	17970	17970	17970	17970	12
698	20250206	090000	729390	17790	17790	17790	17790	41