KissMeData/038390/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192300	136169790	8770	8770	8770	8770	39
3	20250206	192200	136169790	8770	8770	8770	8770	0
4	20250206	192100	136169790	8770	8770	8770	8770	0
5	20250206	192000	136169790	8770	8770	8770	8770	0
6	20250206	191900	136169790	8770	8770	8770	8770	0
7	20250206	191800	136169790	8770	8770	8770	8770	0
8	20250206	191700	136169790	8770	8770	8770	8770	0
9	20250206	191600	136169790	8770	8770	8770	8770	0
10	20250206	191500	136169790	8770	8770	8770	8770	0
11	20250206	191400	136169790	8770	8770	8770	8770	0
12	20250206	191300	136169790	8770	8770	8770	8770	0
13	20250206	191200	136169790	8770	8770	8770	8770	0
14	20250206	191100	136169790	8770	8770	8770	8770	0
15	20250206	191000	136169790	8770	8770	8770	8770	0
16	20250206	190900	136169790	8770	8770	8770	8770	0
17	20250206	190800	136169790	8770	8770	8770	8770	0
18	20250206	190700	136169790	8770	8770	8770	8770	0
19	20250206	190600	136169790	8770	8770	8770	8770	0
20	20250206	190500	136169790	8770	8770	8770	8770	0
21	20250206	190400	136169790	8770	8770	8770	8770	0
22	20250206	190300	136169790	8770	8770	8770	8770	0
23	20250206	190200	136169790	8770	8770	8770	8770	0
24	20250206	190100	136169790	8770	8770	8770	8770	0
25	20250206	190000	136169790	8770	8770	8770	8770	0
26	20250206	185900	136169790	8770	8770	8770	8770	0
27	20250206	185800	136169790	8770	8770	8770	8770	0
28	20250206	185700	136169790	8770	8770	8770	8770	0
29	20250206	185600	136169790	8770	8770	8770	8770	0
30	20250206	185500	136169790	8770	8770	8770	8770	0
31	20250206	185400	136169790	8770	8770	8770	8770	0
32	20250206	185300	136169790	8770	8770	8770	8770	39
33	20250206	185200	136169790	8770	8770	8770	8770	0
34	20250206	185100	136169790	8770	8770	8770	8770	0
35	20250206	185000	136169790	8770	8770	8770	8770	0
36	20250206	184900	136169790	8770	8770	8770	8770	0
37	20250206	184800	136169790	8770	8770	8770	8770	0
38	20250206	184700	136169790	8770	8770	8770	8770	0
39	20250206	184600	136169790	8770	8770	8770	8770	0
40	20250206	184500	136169790	8770	8770	8770	8770	0
41	20250206	184400	136169790	8770	8770	8770	8770	0
42	20250206	184300	136169790	8770	8770	8770	8770	0
43	20250206	184200	136169790	8770	8770	8770	8770	0
44	20250206	184100	136169790	8770	8770	8770	8770	0
45	20250206	184000	136169790	8770	8770	8770	8770	0
46	20250206	183900	136169790	8770	8770	8770	8770	0
47	20250206	183800	136169790	8770	8770	8770	8770	0
48	20250206	183700	136169790	8770	8770	8770	8770	0
49	20250206	183600	136169790	8770	8770	8770	8770	0
50	20250206	183500	136169790	8770	8770	8770	8770	0
51	20250206	183400	136169790	8770	8770	8770	8770	0
52	20250206	183300	136169790	8770	8770	8770	8770	0
53	20250206	183200	136169790	8770	8770	8770	8770	0
54	20250206	183100	136169790	8770	8770	8770	8770	0
55	20250206	183000	136169790	8770	8770	8770	8770	0
56	20250206	182900	136169790	8770	8770	8770	8770	0
57	20250206	182800	136169790	8770	8770	8770	8770	0
58	20250206	182700	136169790	8770	8770	8770	8770	0
59	20250206	182600	136169790	8770	8770	8770	8770	0
60	20250206	182500	136169790	8770	8770	8770	8770	0
61	20250206	182400	136169790	8770	8770	8770	8770	0
62	20250206	182300	136169790	8770	8770	8770	8770	39
63	20250206	182200	136169790	8770	8770	8770	8770	0
64	20250206	182100	136169790	8770	8770	8770	8770	0
65	20250206	182000	136169790	8770	8770	8770	8770	0
66	20250206	181900	136169790	8770	8770	8770	8770	0
67	20250206	181800	136169790	8770	8770	8770	8770	0
68	20250206	181700	136169790	8770	8770	8770	8770	0
69	20250206	181600	136169790	8770	8770	8770	8770	0
70	20250206	181500	136169790	8770	8770	8770	8770	0
71	20250206	181400	136169790	8770	8770	8770	8770	0
72	20250206	181300	136169790	8770	8770	8770	8770	0
73	20250206	181200	136169790	8770	8770	8770	8770	0
74	20250206	181100	136169790	8770	8770	8770	8770	0
75	20250206	181000	136169790	8770	8770	8770	8770	0
76	20250206	180900	136169790	8770	8770	8770	8770	0
77	20250206	180800	136169790	8770	8770	8770	8770	0
78	20250206	180700	136169790	8770	8770	8770	8770	0
79	20250206	180600	136169790	8770	8770	8770	8770	0
80	20250206	180500	136169790	8770	8770	8770	8770	0
81	20250206	180400	136169790	8770	8770	8770	8770	0
82	20250206	180300	136169790	8770	8770	8770	8770	0
83	20250206	180200	136169790	8770	8770	8770	8770	0
84	20250206	180100	136169790	8770	8770	8770	8770	0
85	20250206	180000	136169790	8770	8770	8770	8770	0
86	20250206	175900	136169790	8770	8770	8770	8770	0
87	20250206	175800	136169790	8770	8770	8770	8770	0
88	20250206	175700	136169790	8770	8770	8770	8770	0
89	20250206	175600	136169790	8770	8770	8770	8770	0
90	20250206	175500	136169790	8770	8770	8770	8770	0
91	20250206	175400	136169790	8770	8770	8770	8770	0
92	20250206	175300	136169790	8770	8770	8770	8770	39
93	20250206	175200	136169790	8770	8770	8770	8770	0
94	20250206	175100	136169790	8770	8770	8770	8770	0
95	20250206	175000	136169790	8770	8770	8770	8770	0
96	20250206	174900	136169790	8770	8770	8770	8770	0
97	20250206	174800	136169790	8770	8770	8770	8770	0
98	20250206	174700	136169790	8770	8770	8770	8770	0
99	20250206	174600	136169790	8770	8770	8770	8770	0
100	20250206	174500	136169790	8770	8770	8770	8770	0
101	20250206	174400	136169790	8770	8770	8770	8770	0
102	20250206	174300	136169790	8770	8770	8770	8770	0
103	20250206	174200	136169790	8770	8770	8770	8770	0
104	20250206	174100	136169790	8770	8770	8770	8770	0
105	20250206	174000	136169790	8770	8770	8770	8770	0
106	20250206	173900	136169790	8770	8770	8770	8770	0
107	20250206	173800	136169790	8770	8770	8770	8770	0
108	20250206	173700	136169790	8770	8770	8770	8770	0
109	20250206	173600	136169790	8770	8770	8770	8770	0
110	20250206	173500	136169790	8770	8770	8770	8770	0
111	20250206	173400	136169790	8770	8770	8770	8770	0
112	20250206	173300	136169790	8770	8770	8770	8770	0
113	20250206	173200	136169790	8770	8770	8770	8770	0
114	20250206	173100	136169790	8770	8770	8770	8770	0
115	20250206	173000	136169790	8770	8770	8770	8770	0
116	20250206	172900	136169790	8770	8770	8770	8770	0
117	20250206	172800	136169790	8770	8770	8770	8770	0
118	20250206	172700	136169790	8770	8770	8770	8770	0
119	20250206	172600	136169790	8770	8770	8770	8770	0
120	20250206	172500	136169790	8770	8770	8770	8770	0
121	20250206	172400	136169790	8770	8770	8770	8770	0
122	20250206	172300	136169790	8770	8770	8770	8770	39
123	20250206	172200	136169790	8770	8770	8770	8770	0
124	20250206	172100	136169790	8770	8770	8770	8770	0
125	20250206	172000	136169790	8770	8770	8770	8770	0
126	20250206	171900	136169790	8770	8770	8770	8770	0
127	20250206	171800	136169790	8770	8770	8770	8770	0
128	20250206	171700	136169790	8770	8770	8770	8770	0
129	20250206	171600	136169790	8770	8770	8770	8770	0
130	20250206	171500	136169790	8770	8770	8770	8770	0
131	20250206	171400	136169790	8770	8770	8770	8770	0
132	20250206	171300	136169790	8770	8770	8770	8770	0
133	20250206	171200	136169790	8770	8770	8770	8770	0
134	20250206	171100	136169790	8770	8770	8770	8770	0
135	20250206	171000	136169790	8770	8770	8770	8770	0
136	20250206	170900	136169790	8770	8770	8770	8770	0
137	20250206	170800	136169790	8770	8770	8770	8770	0
138	20250206	170700	136169790	8770	8770	8770	8770	0
139	20250206	170600	136169790	8770	8770	8770	8770	0
140	20250206	170500	136169790	8770	8770	8770	8770	0
141	20250206	170400	136169790	8770	8770	8770	8770	0
142	20250206	170300	136169790	8770	8770	8770	8770	0
143	20250206	170200	136169790	8770	8770	8770	8770	0
144	20250206	170100	136169790	8770	8770	8770	8770	0
145	20250206	170000	136169790	8770	8770	8770	8770	0
146	20250206	165900	136169790	8770	8770	8770	8770	0
147	20250206	165800	136169790	8770	8770	8770	8770	0
148	20250206	165700	136169790	8770	8770	8770	8770	0
149	20250206	165600	136169790	8770	8770	8770	8770	0
150	20250206	165500	136169790	8770	8770	8770	8770	0
151	20250206	165400	136169790	8770	8770	8770	8770	0
152	20250206	165300	136169790	8770	8770	8770	8770	39
153	20250206	165200	136169790	8770	8770	8770	8770	0
154	20250206	165100	136169790	8770	8770	8770	8770	0
155	20250206	165000	136169790	8770	8770	8770	8770	0
156	20250206	164900	136169790	8770	8770	8770	8770	0
157	20250206	164800	136169790	8770	8770	8770	8770	0
158	20250206	164700	136169790	8770	8770	8770	8770	0
159	20250206	164600	136169790	8770	8770	8770	8770	0
160	20250206	164500	136169790	8770	8770	8770	8770	0
161	20250206	164400	136169790	8770	8770	8770	8770	0
162	20250206	164300	136169790	8770	8770	8770	8770	0
163	20250206	164200	136169790	8770	8770	8770	8770	0
164	20250206	164100	136169790	8770	8770	8770	8770	0
165	20250206	164000	136169790	8770	8770	8770	8770	0
166	20250206	163900	136169790	8770	8770	8770	8770	0
167	20250206	163800	136169790	8770	8770	8770	8770	0
168	20250206	163700	136169790	8770	8770	8770	8770	0
169	20250206	163600	136169790	8770	8770	8770	8770	0
170	20250206	163500	136169790	8770	8770	8770	8770	0
171	20250206	163400	136169790	8770	8770	8770	8770	0
172	20250206	163300	136169790	8770	8770	8770	8770	0
173	20250206	163200	136169790	8770	8770	8770	8770	0
174	20250206	163100	136169790	8770	8770	8770	8770	0
175	20250206	163000	136169790	8770	8770	8770	8770	0
176	20250206	162900	136169790	8770	8770	8770	8770	0
177	20250206	162800	136169790	8770	8770	8770	8770	0
178	20250206	162700	136169790	8770	8770	8770	8770	0
179	20250206	162600	136169790	8770	8770	8770	8770	0
180	20250206	162500	136169790	8770	8770	8770	8770	0
181	20250206	162400	136169790	8770	8770	8770	8770	0
182	20250206	162300	136169790	8770	8770	8770	8770	39
183	20250206	162200	136169790	8770	8770	8770	8770	0
184	20250206	162100	136169790	8770	8770	8770	8770	0
185	20250206	162000	136169790	8770	8770	8770	8770	0
186	20250206	161900	136169790	8770	8770	8770	8770	0
187	20250206	161800	136169790	8770	8770	8770	8770	0
188	20250206	161700	136169790	8770	8770	8770	8770	0
189	20250206	161600	136169790	8770	8770	8770	8770	0
190	20250206	161500	136169790	8770	8770	8770	8770	0
191	20250206	161400	136169790	8770	8770	8770	8770	0
192	20250206	161300	136169790	8770	8770	8770	8770	0
193	20250206	161200	136169790	8770	8770	8770	8770	0
194	20250206	161100	136169790	8770	8770	8770	8770	0
195	20250206	161000	136169790	8770	8770	8770	8770	0
196	20250206	160900	136169790	8770	8770	8770	8770	0
197	20250206	160800	136169790	8770	8770	8770	8770	0
198	20250206	160700	136169790	8770	8770	8770	8770	0
199	20250206	160600	136169790	8770	8770	8770	8770	0
200	20250206	160500	136169790	8770	8770	8770	8770	0
201	20250206	160400	136169790	8770	8770	8770	8770	0
202	20250206	160300	136169790	8770	8770	8770	8770	0
203	20250206	160200	136169790	8770	8770	8770	8770	0
204	20250206	160100	136169790	8770	8770	8770	8770	0
205	20250206	160000	136169790	8770	8770	8770	8770	0
206	20250206	155900	136169790	8770	8770	8770	8770	0
207	20250206	155800	136169790	8770	8770	8770	8770	0
208	20250206	155700	136169790	8770	8770	8770	8770	0
209	20250206	155600	136169790	8770	8770	8770	8770	0
210	20250206	155500	136169790	8770	8770	8770	8770	0
211	20250206	155400	136169790	8770	8770	8770	8770	0
212	20250206	155300	136169790	8770	8770	8770	8770	39
213	20250206	155200	136169790	8770	8770	8770	8770	0
214	20250206	155100	136169790	8770	8770	8770	8770	0
215	20250206	155000	136169790	8770	8770	8770	8770	0
216	20250206	154900	136169790	8770	8770	8770	8770	0
217	20250206	154800	136169790	8770	8770	8770	8770	0
218	20250206	154700	136169790	8770	8770	8770	8770	0
219	20250206	154600	136169790	8770	8770	8770	8770	0
220	20250206	154500	136169790	8770	8770	8770	8770	0
221	20250206	154400	136169790	8770	8770	8770	8770	0
222	20250206	154300	136169790	8770	8770	8770	8770	0
223	20250206	154200	136169790	8770	8770	8770	8770	0
224	20250206	154100	136169790	8770	8770	8770	8770	0
225	20250206	154000	136169790	8770	8770	8770	8770	0
226	20250206	153900	136169790	8770	8770	8770	8770	0
227	20250206	153800	136169790	8770	8770	8770	8770	0
228	20250206	153700	136169790	8770	8770	8770	8770	0
229	20250206	153600	136169790	8770	8770	8770	8770	0
230	20250206	153500	136169790	8770	8770	8770	8770	0
231	20250206	153400	136169790	8770	8770	8770	8770	0
232	20250206	153300	136169790	8770	8770	8770	8770	0
233	20250206	153200	136169790	8770	8770	8770	8770	0
234	20250206	153100	136169790	8770	8770	8770	8770	0
235	20250206	153000	136169790	8770	8770	8770	8770	39
236	20250206	152900	135827760	8810	8810	8810	8810	0
237	20250206	152800	135827760	8810	8810	8810	8810	0
238	20250206	152700	135827760	8810	8810	8810	8810	0
239	20250206	152600	135827760	8810	8810	8810	8810	0
240	20250206	152500	135827760	8810	8810	8810	8810	0
241	20250206	152400	135827760	8810	8810	8810	8810	0
242	20250206	152300	135827760	8810	8810	8810	8810	0
243	20250206	152200	135827760	8810	8810	8810	8810	0
244	20250206	152100	135827760	8810	8810	8810	8810	0
245	20250206	152000	135827760	8810	8810	8810	8810	0
246	20250206	151900	135827760	8810	8810	8810	8810	18
247	20250206	151800	135669180	8770	8770	8770	8770	106
248	20250206	151700	134739560	8820	8820	8820	8820	0
249	20250206	151600	134739560	8820	8820	8820	8820	0
250	20250206	151500	134739560	8820	8820	8820	8820	0
251	20250206	151400	134739560	8820	8820	8820	8820	0
252	20250206	151300	134739560	8820	8820	8820	8820	40
253	20250206	151200	134386760	8800	8800	8800	8800	0
254	20250206	151100	134386760	8800	8800	8800	8800	0
255	20250206	151000	134386760	8800	8800	8800	8800	0
256	20250206	150900	134386760	8800	8800	8800	8800	0
257	20250206	150800	134386760	8800	8800	8800	8800	0
258	20250206	150700	134386760	8800	8800	8800	8800	0
259	20250206	150600	134386760	8800	8800	8800	8800	2
260	20250206	150500	134369160	8770	8770	8800	8770	504
261	20250206	150400	129948960	8800	8800	8800	8800	0
262	20250206	150300	129948960	8800	8800	8800	8800	0
263	20250206	150200	129948960	8800	8800	8800	8800	0
264	20250206	150100	129948960	8800	8800	8800	8800	0
265	20250206	150000	129948960	8800	8800	8800	8800	0
266	20250206	145900	129948960	8800	8800	8800	8800	0
267	20250206	145800	129948960	8800	8800	8800	8800	0
268	20250206	145700	129948960	8800	8810	8810	8800	20
269	20250206	145600	129772770	8800	8800	8800	8800	0
270	20250206	145500	129772770	8800	8800	8800	8800	0
271	20250206	145400	129772770	8800	8800	8800	8800	5430
272	20250206	145300	81988770	8830	8830	8830	8830	0
273	20250206	145200	81988770	8830	8830	8830	8830	0
274	20250206	145100	81988770	8830	8830	8830	8830	0
275	20250206	145000	81988770	8830	8830	8830	8830	0
276	20250206	144900	81988770	8830	8830	8830	8830	0
277	20250206	144800	81988770	8830	8830	8830	8830	0
278	20250206	144700	81988770	8830	8830	8830	8830	0
279	20250206	144600	81988770	8830	8830	8830	8830	0
280	20250206	144500	81988770	8830	8830	8830	8830	0
281	20250206	144400	81988770	8830	8830	8830	8830	277
282	20250206	144300	79542860	8830	8830	8830	8830	0
283	20250206	144200	79542860	8830	8830	8830	8830	0
284	20250206	144100	79542860	8830	8830	8830	8830	2
285	20250206	144000	79525200	8820	8820	8820	8820	0
286	20250206	143900	79525200	8820	8810	8820	8810	129
287	20250206	143800	78387840	8820	8820	8820	8820	0
288	20250206	143700	78387840	8820	8820	8820	8820	0
289	20250206	143600	78387840	8820	8820	8820	8820	0
290	20250206	143500	78387840	8820	8820	8820	8820	0
291	20250206	143400	78387840	8820	8820	8820	8820	0
292	20250206	143300	78387840	8820	8820	8820	8820	0
293	20250206	143200	78387840	8820	8820	8820	8820	1
294	20250206	143100	78379020	8820	8820	8820	8820	10
295	20250206	143000	78290820	8820	8820	8820	8820	8
296	20250206	142900	78220260	8820	8820	8820	8820	0
297	20250206	142800	78220260	8820	8820	8820	8820	0
298	20250206	142700	78220260	8820	8820	8820	8820	94
299	20250206	142600	77391180	8830	8830	8830	8830	0
300	20250206	142500	77391180	8830	8830	8830	8830	0
301	20250206	142400	77391180	8830	8830	8830	8830	0
302	20250206	142300	77391180	8830	8830	8830	8830	0
303	20250206	142200	77391180	8830	8830	8830	8830	0
304	20250206	142100	77391180	8830	8830	8830	8830	7
305	20250206	142000	77329370	8830	8830	8830	8830	64
306	20250206	141900	76764250	8820	8820	8820	8820	0
307	20250206	141800	76764250	8820	8820	8820	8820	0
308	20250206	141700	76764250	8820	8820	8820	8820	183
309	20250206	141600	75150190	8820	8820	8820	8820	0
310	20250206	141500	75150190	8820	8820	8820	8820	7
311	20250206	141400	75088450	8800	8800	8800	8800	0
312	20250206	141300	75088450	8800	8800	8800	8800	0
313	20250206	141200	75088450	8800	8800	8800	8800	48
314	20250206	141100	74666050	8800	8800	8800	8800	0
315	20250206	141000	74666050	8800	8800	8800	8800	0
316	20250206	140900	74666050	8800	8800	8800	8800	0
317	20250206	140800	74666050	8800	8800	8800	8800	500
318	20250206	140700	70266050	8800	8800	8800	8800	0
319	20250206	140600	70266050	8800	8800	8800	8800	500
320	20250206	140500	65866050	8820	8820	8820	8820	113
321	20250206	140400	64869390	8800	8800	8800	8800	0
322	20250206	140300	64869390	8800	8800	8800	8800	0
323	20250206	140200	64869390	8800	8800	8800	8800	0
324	20250206	140100	64869390	8800	8800	8800	8800	0
325	20250206	140000	64869390	8800	8800	8800	8800	0
326	20250206	135900	64869390	8800	8800	8800	8800	0
327	20250206	135800	64869390	8800	8800	8800	8800	0
328	20250206	135700	64869390	8800	8800	8800	8800	0
329	20250206	135600	64869390	8800	8800	8800	8800	0
330	20250206	135500	64869390	8800	8800	8800	8800	21
331	20250206	135400	64684590	8800	8800	8800	8800	0
332	20250206	135300	64684590	8800	8800	8800	8800	0
333	20250206	135200	64684590	8800	8800	8800	8800	0
334	20250206	135100	64684590	8800	8800	8800	8800	0
335	20250206	135000	64684590	8800	8800	8800	8800	0
336	20250206	134900	64684590	8800	8800	8800	8800	35
337	20250206	134800	64376590	8800	8800	8800	8800	0
338	20250206	134700	64376590	8800	8800	8800	8800	0
339	20250206	134600	64376590	8800	8800	8800	8800	0
340	20250206	134500	64376590	8800	8800	8800	8800	374
341	20250206	134400	61085390	8780	8780	8780	8780	0
342	20250206	134300	61085390	8780	8780	8780	8780	48
343	20250206	134200	60663950	8780	8780	8780	8780	52
344	20250206	134100	60207390	8800	8800	8800	8800	0
345	20250206	134000	60207390	8800	8800	8800	8800	0
346	20250206	133900	60207390	8800	8800	8800	8800	0
347	20250206	133800	60207390	8800	8800	8800	8800	0
348	20250206	133700	60207390	8800	8800	8800	8800	0
349	20250206	133600	60207390	8800	8800	8800	8800	0
350	20250206	133500	60207390	8800	8800	8800	8800	0
351	20250206	133400	60207390	8800	8800	8800	8800	4
352	20250206	133300	60172190	8800	8800	8800	8800	0
353	20250206	133200	60172190	8800	8800	8800	8800	0
354	20250206	133100	60172190	8800	8800	8800	8800	0
355	20250206	133000	60172190	8800	8800	8800	8800	0
356	20250206	132900	60172190	8800	8800	8800	8800	1
357	20250206	132800	60163390	8800	8800	8800	8800	0
358	20250206	132700	60163390	8800	8780	8800	8780	40
359	20250206	132600	59811570	8770	8770	8770	8770	0
360	20250206	132500	59811570	8770	8770	8770	8770	0
361	20250206	132400	59811570	8770	8770	8770	8770	0
362	20250206	132300	59811570	8770	8770	8770	8770	0
363	20250206	132200	59811570	8770	8770	8770	8770	0
364	20250206	132100	59811570	8770	8770	8770	8770	0
365	20250206	132000	59811570	8770	8770	8770	8770	1
366	20250206	131900	59802800	8770	8770	8770	8770	0
367	20250206	131800	59802800	8770	8770	8770	8770	0
368	20250206	131700	59802800	8770	8770	8770	8770	0
369	20250206	131600	59802800	8770	8770	8770	8770	0
370	20250206	131500	59802800	8770	8770	8770	8770	0
371	20250206	131400	59802800	8770	8770	8770	8770	0
372	20250206	131300	59802800	8770	8770	8770	8770	0
373	20250206	131200	59802800	8770	8770	8770	8770	0
374	20250206	131100	59802800	8770	8770	8770	8770	0
375	20250206	131000	59802800	8770	8770	8770	8770	0
376	20250206	130900	59802800	8770	8770	8770	8770	0
377	20250206	130800	59802800	8770	8770	8770	8770	0
378	20250206	130700	59802800	8770	8770	8770	8770	0
379	20250206	130600	59802800	8770	8770	8770	8770	0
380	20250206	130500	59802800	8770	8770	8770	8770	0
381	20250206	130400	59802800	8770	8770	8770	8770	0
382	20250206	130300	59802800	8770	8770	8770	8770	0
383	20250206	130200	59802800	8770	8770	8770	8770	0
384	20250206	130100	59802800	8770	8770	8770	8770	0
385	20250206	130000	59802800	8770	8770	8770	8770	0
386	20250206	125900	59802800	8770	8770	8770	8770	0
387	20250206	125800	59802800	8770	8770	8770	8770	0
388	20250206	125700	59802800	8770	8770	8770	8770	0
389	20250206	125600	59802800	8770	8770	8770	8770	0
390	20250206	125500	59802800	8770	8770	8770	8770	7
391	20250206	125400	59741410	8770	8770	8770	8770	0
392	20250206	125300	59741410	8770	8770	8770	8770	0
393	20250206	125200	59741410	8770	8770	8770	8770	0
394	20250206	125100	59741410	8770	8770	8770	8770	22
395	20250206	125000	59548470	8780	8780	8780	8780	0
396	20250206	124900	59548470	8780	8780	8780	8780	0
397	20250206	124800	59548470	8780	8780	8780	8780	0
398	20250206	124700	59548470	8780	8780	8780	8780	190
399	20250206	124600	57880270	8780	8770	8780	8760	12
400	20250206	124500	57775110	8770	8770	8770	8770	0
401	20250206	124400	57775110	8770	8770	8770	8770	0
402	20250206	124300	57775110	8770	8770	8770	8770	0
403	20250206	124200	57775110	8770	8770	8770	8770	0
404	20250206	124100	57775110	8770	8770	8770	8770	0
405	20250206	124000	57775110	8770	8770	8770	8770	0
406	20250206	123900	57775110	8770	8770	8770	8770	1
407	20250206	123800	57766340	8750	8750	8750	8750	0
408	20250206	123700	57766340	8750	8750	8750	8750	0
409	20250206	123600	57766340	8750	8750	8750	8750	0
410	20250206	123500	57766340	8750	8750	8750	8750	0
411	20250206	123400	57766340	8750	8750	8750	8750	0
412	20250206	123300	57766340	8750	8750	8750	8750	0
413	20250206	123200	57766340	8750	8750	8750	8750	0
414	20250206	123100	57766340	8750	8750	8750	8750	0
415	20250206	123000	57766340	8750	8750	8750	8750	0
416	20250206	122900	57766340	8750	8750	8750	8750	0
417	20250206	122800	57766340	8750	8750	8750	8750	0
418	20250206	122700	57766340	8750	8760	8760	8750	50
419	20250206	122600	57328800	8750	8760	8760	8750	50
420	20250206	122500	56891290	8760	8760	8760	8760	0
421	20250206	122400	56891290	8760	8760	8760	8760	0
422	20250206	122300	56891290	8760	8760	8760	8760	0
423	20250206	122200	56891290	8760	8750	8760	8750	14
424	20250206	122100	56768770	8750	8750	8750	8750	0
425	20250206	122000	56768770	8750	8750	8750	8750	0
426	20250206	121900	56768770	8750	8750	8750	8750	0
427	20250206	121800	56768770	8750	8750	8750	8750	0
428	20250206	121700	56768770	8750	8750	8750	8750	0
429	20250206	121600	56768770	8750	8750	8750	8750	0
430	20250206	121500	56768770	8750	8750	8750	8750	0
431	20250206	121400	56768770	8750	8750	8750	8750	0
432	20250206	121300	56768770	8750	8750	8750	8750	0
433	20250206	121200	56768770	8750	8750	8750	8750	0
434	20250206	121100	56768770	8750	8750	8750	8750	10
435	20250206	121000	56681270	8770	8770	8770	8770	0
436	20250206	120900	56681270	8770	8770	8770	8770	0
437	20250206	120800	56681270	8770	8770	8770	8770	0
438	20250206	120700	56681270	8770	8770	8770	8770	0
439	20250206	120600	56681270	8770	8770	8770	8770	0
440	20250206	120500	56681270	8770	8770	8770	8770	0
441	20250206	120400	56681270	8770	8770	8770	8770	0
442	20250206	120300	56681270	8770	8770	8770	8770	0
443	20250206	120200	56681270	8770	8770	8770	8770	0
444	20250206	120100	56681270	8770	8770	8770	8770	0
445	20250206	120000	56681270	8770	8770	8770	8770	0
446	20250206	115900	56681270	8770	8770	8770	8770	0
447	20250206	115800	56681270	8770	8770	8770	8770	0
448	20250206	115700	56681270	8770	8770	8770	8770	0
449	20250206	115600	56681270	8770	8770	8770	8770	0
450	20250206	115500	56681270	8770	8770	8770	8770	0
451	20250206	115400	56681270	8770	8770	8770	8770	0
452	20250206	115300	56681270	8770	8770	8770	8770	0
453	20250206	115200	56681270	8770	8770	8770	8770	17
454	20250206	115100	56532180	8750	8750	8750	8750	0
455	20250206	115000	56532180	8750	8750	8750	8750	0
456	20250206	114900	56532180	8750	8750	8750	8750	1
457	20250206	114800	56523430	8750	8750	8750	8750	0
458	20250206	114700	56523430	8750	8750	8750	8750	0
459	20250206	114600	56523430	8750	8750	8750	8750	0
460	20250206	114500	56523430	8750	8750	8750	8750	0
461	20250206	114400	56523430	8750	8750	8750	8750	1000
462	20250206	114300	47773430	8750	8750	8750	8750	50
463	20250206	114200	47335930	8750	8750	8750	8750	0
464	20250206	114100	47335930	8750	8750	8750	8750	0
465	20250206	114000	47335930	8750	8750	8750	8750	0
466	20250206	113900	47335930	8750	8750	8750	8750	0
467	20250206	113800	47335930	8750	8750	8750	8750	47
468	20250206	113700	46924680	8750	8750	8750	8750	0
469	20250206	113600	46924680	8750	8750	8750	8750	13
470	20250206	113500	46810930	8740	8740	8740	8740	0
471	20250206	113400	46810930	8740	8710	8740	8710	401
472	20250206	113300	43318190	8710	8710	8710	8710	0
473	20250206	113200	43318190	8710	8710	8710	8710	0
474	20250206	113100	43318190	8710	8710	8710	8710	0
475	20250206	113000	43318190	8710	8710	8710	8710	0
476	20250206	112900	43318190	8710	8710	8710	8710	0
477	20250206	112800	43318190	8710	8710	8710	8710	0
478	20250206	112700	43318190	8710	8710	8710	8710	0
479	20250206	112600	43318190	8710	8710	8710	8710	0
480	20250206	112500	43318190	8710	8710	8710	8710	0
481	20250206	112400	43318190	8710	8710	8710	8710	0
482	20250206	112300	43318190	8710	8710	8710	8710	0
483	20250206	112200	43318190	8710	8710	8710	8710	0
484	20250206	112100	43318190	8710	8710	8710	8710	0
485	20250206	112000	43318190	8710	8710	8710	8710	0
486	20250206	111900	43318190	8710	8710	8710	8710	0
487	20250206	111800	43318190	8710	8710	8710	8710	0
488	20250206	111700	43318190	8710	8710	8710	8710	0
489	20250206	111600	43318190	8710	8710	8710	8710	0
490	20250206	111500	43318190	8710	8710	8710	8710	0
491	20250206	111400	43318190	8710	8710	8710	8710	0
492	20250206	111300	43318190	8710	8710	8710	8710	0
493	20250206	111200	43318190	8710	8710	8710	8710	100
494	20250206	111100	42447190	8710	8710	8710	8710	100
495	20250206	111000	41576190	8710	8710	8710	8710	400
496	20250206	110900	38092190	8710	8730	8730	8710	318
497	20250206	110800	35317310	8750	8750	8750	8750	0
498	20250206	110700	35317310	8750	8750	8750	8750	0
499	20250206	110600	35317310	8750	8750	8750	8750	282
500	20250206	110500	32849810	8750	8750	8750	8750	0
501	20250206	110400	32849810	8750	8750	8750	8750	0
502	20250206	110300	32849810	8750	8750	8750	8750	0
503	20250206	110200	32849810	8750	8750	8750	8750	78
504	20250206	110100	32167310	8760	8760	8760	8760	4
505	20250206	110000	32132270	8760	8760	8760	8760	18
506	20250206	105900	31974590	8760	8760	8760	8760	3
507	20250206	105800	31948310	8760	8760	8760	8760	3
508	20250206	105700	31922030	8760	8760	8760	8760	0
509	20250206	105600	31922030	8760	8760	8760	8760	300
510	20250206	105500	29294030	8760	8760	8760	8760	0
511	20250206	105400	29294030	8760	8760	8760	8760	0
512	20250206	105300	29294030	8760	8760	8760	8760	0
513	20250206	105200	29294030	8760	8760	8760	8760	101
514	20250206	105100	28409270	8760	8760	8760	8760	0
515	20250206	105000	28409270	8760	8760	8760	8760	0
516	20250206	104900	28409270	8760	8760	8760	8760	0
517	20250206	104800	28409270	8760	8760	8760	8760	538
518	20250206	104700	23696390	8760	8760	8760	8760	0
519	20250206	104600	23696390	8760	8760	8760	8760	0
520	20250206	104500	23696390	8760	8760	8760	8760	0
521	20250206	104400	23696390	8760	8760	8760	8760	0
522	20250206	104300	23696390	8760	8760	8760	8760	0
523	20250206	104200	23696390	8760	8760	8760	8760	0
524	20250206	104100	23696390	8760	8760	8760	8760	0
525	20250206	104000	23696390	8760	8760	8760	8760	0
526	20250206	103900	23696390	8760	8760	8760	8760	0
527	20250206	103800	23696390	8760	8760	8760	8760	0
528	20250206	103700	23696390	8760	8760	8760	8760	0
529	20250206	103600	23696390	8760	8760	8760	8760	0
530	20250206	103500	23696390	8760	8760	8760	8760	0
531	20250206	103400	23696390	8760	8760	8760	8760	0
532	20250206	103300	23696390	8760	8760	8760	8760	0
533	20250206	103200	23696390	8760	8760	8760	8760	0
534	20250206	103100	23696390	8760	8760	8760	8760	0
535	20250206	103000	23696390	8760	8760	8760	8760	0
536	20250206	102900	23696390	8760	8760	8760	8760	0
537	20250206	102800	23696390	8760	8760	8760	8760	0
538	20250206	102700	23696390	8760	8760	8760	8760	0
539	20250206	102600	23696390	8760	8760	8760	8760	0
540	20250206	102500	23696390	8760	8760	8760	8760	0
541	20250206	102400	23696390	8760	8760	8760	8760	0
542	20250206	102300	23696390	8760	8760	8760	8760	0
543	20250206	102200	23696390	8760	8760	8760	8760	0
544	20250206	102100	23696390	8760	8760	8760	8760	0
545	20250206	102000	23696390	8760	8760	8760	8760	0
546	20250206	101900	23696390	8760	8760	8760	8760	0
547	20250206	101800	23696390	8760	8760	8760	8760	0
548	20250206	101700	23696390	8760	8760	8760	8760	4
549	20250206	101600	23661350	8750	8750	8750	8750	40
550	20250206	101500	23311350	8750	8750	8750	8750	0
551	20250206	101400	23311350	8750	8750	8750	8750	0
552	20250206	101300	23311350	8750	8750	8750	8750	0
553	20250206	101200	23311350	8750	8750	8750	8750	0
554	20250206	101100	23311350	8750	8750	8750	8750	0
555	20250206	101000	23311350	8750	8750	8750	8750	0
556	20250206	100900	23311350	8750	8750	8750	8750	0
557	20250206	100800	23311350	8750	8750	8750	8750	0
558	20250206	100700	23311350	8750	8750	8750	8750	0
559	20250206	100600	23311350	8750	8750	8750	8750	0
560	20250206	100500	23311350	8750	8750	8750	8750	0
561	20250206	100400	23311350	8750	8750	8750	8750	105
562	20250206	100300	22392600	8750	8750	8750	8750	110
563	20250206	100200	21430100	8750	8750	8750	8750	0
564	20250206	100100	21430100	8750	8750	8750	8750	0
565	20250206	100000	21430100	8750	8750	8750	8750	0
566	20250206	095900	21430100	8750	8750	8750	8750	16
567	20250206	095800	21290100	8750	8750	8750	8750	0
568	20250206	095700	21290100	8750	8750	8750	8750	0
569	20250206	095600	21290100	8750	8750	8750	8750	255
570	20250206	095500	19058850	8750	8750	8750	8750	387
571	20250206	095400	15672600	8750	8750	8750	8750	501
572	20250206	095300	11288850	8750	8750	8750	8750	0
573	20250206	095200	11288850	8750	8750	8750	8750	315
574	20250206	095100	8532600	8750	8750	8750	8750	17
575	20250206	095000	8383850	8740	8740	8740	8740	0
576	20250206	094900	8383850	8740	8750	8750	8740	60
577	20250206	094800	7859350	8740	8740	8740	8740	0
578	20250206	094700	7859350	8740	8750	8750	8740	238
579	20250206	094600	5778000	8780	8780	8780	8780	0
580	20250206	094500	5778000	8780	8780	8780	8780	0
581	20250206	094400	5778000	8780	8780	8780	8770	16
582	20250206	094300	5637620	8780	8780	8780	8780	6
583	20250206	094200	5584940	8750	8750	8750	8750	0
584	20250206	094100	5584940	8750	8750	8750	8750	0
585	20250206	094000	5584940	8750	8750	8750	8750	0
586	20250206	093900	5584940	8750	8750	8750	8750	1
587	20250206	093800	5576190	8800	8800	8800	8800	0
588	20250206	093700	5576190	8800	8800	8800	8800	0
589	20250206	093600	5576190	8800	8800	8800	8800	1
590	20250206	093500	5567390	8750	8750	8750	8750	0
591	20250206	093400	5567390	8750	8760	8760	8750	12
592	20250206	093300	5462350	8800	8800	8800	8800	0
593	20250206	093200	5462350	8800	8800	8800	8800	0
594	20250206	093100	5462350	8800	8800	8800	8800	1
595	20250206	093000	5453550	8800	8800	8800	8800	0
596	20250206	092900	5453550	8800	8800	8800	8800	0
597	20250206	092800	5453550	8800	8800	8800	8800	0
598	20250206	092700	5453550	8800	8800	8800	8800	0
599	20250206	092600	5453550	8800	8800	8800	8800	0
600	20250206	092500	5453550	8800	8800	8800	8800	1
601	20250206	092400	5444750	8760	8760	8760	8760	0
602	20250206	092300	5444750	8760	8760	8760	8760	0
603	20250206	092200	5444750	8760	8760	8760	8760	0
604	20250206	092100	5444750	8760	8760	8760	8760	0
605	20250206	092000	5444750	8760	8760	8760	8760	0
606	20250206	091900	5444750	8760	8760	8760	8760	0
607	20250206	091800	5444750	8760	8760	8760	8760	0
608	20250206	091700	5444750	8760	8760	8760	8760	4
609	20250206	091600	5409710	8750	8750	8750	8750	0
610	20250206	091500	5409710	8750	8750	8750	8750	0
611	20250206	091400	5409710	8750	8750	8750	8750	0
612	20250206	091300	5409710	8750	8750	8750	8750	0
613	20250206	091200	5409710	8750	8750	8750	8750	0
614	20250206	091100	5409710	8750	8750	8750	8750	0
615	20250206	091000	5409710	8750	8750	8750	8750	0
616	20250206	090900	5409710	8750	8760	8760	8750	101
617	20250206	090800	4524960	8760	8760	8760	8760	0
618	20250206	090700	4524960	8760	8760	8760	8760	0
619	20250206	090600	4524960	8760	8760	8760	8760	25
620	20250206	090500	4305960	8860	8860	8860	8860	0
621	20250206	090400	4305960	8860	8860	8860	8860	0
622	20250206	090300	4305960	8860	8860	8860	8860	0
623	20250206	090200	4305960	8860	8860	8860	8860	0
624	20250206	090100	4305960	8860	8860	8860	8860	0
625	20250206	090000	4305960	8860	8860	8860	8860	486