KissMeData/017390/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190300	91819550	48450	48450	48450	48450	54
3	20250206	190200	91819550	48450	48450	48450	48450	0
4	20250206	190100	91819550	48450	48450	48450	48450	0
5	20250206	190000	91819550	48450	48450	48450	48450	0
6	20250206	185900	91819550	48450	48450	48450	48450	0
7	20250206	185800	91819550	48450	48450	48450	48450	0
8	20250206	185700	91819550	48450	48450	48450	48450	0
9	20250206	185600	91819550	48450	48450	48450	48450	0
10	20250206	185500	91819550	48450	48450	48450	48450	0
11	20250206	185400	91819550	48450	48450	48450	48450	0
12	20250206	185300	91819550	48450	48450	48450	48450	0
13	20250206	185200	91819550	48450	48450	48450	48450	0
14	20250206	185100	91819550	48450	48450	48450	48450	0
15	20250206	185000	91819550	48450	48450	48450	48450	0
16	20250206	184900	91819550	48450	48450	48450	48450	0
17	20250206	184800	91819550	48450	48450	48450	48450	0
18	20250206	184700	91819550	48450	48450	48450	48450	0
19	20250206	184600	91819550	48450	48450	48450	48450	0
20	20250206	184500	91819550	48450	48450	48450	48450	0
21	20250206	184400	91819550	48450	48450	48450	48450	0
22	20250206	184300	91819550	48450	48450	48450	48450	0
23	20250206	184200	91819550	48450	48450	48450	48450	0
24	20250206	184100	91819550	48450	48450	48450	48450	0
25	20250206	184000	91819550	48450	48450	48450	48450	0
26	20250206	183900	91819550	48450	48450	48450	48450	0
27	20250206	183800	91819550	48450	48450	48450	48450	0
28	20250206	183700	91819550	48450	48450	48450	48450	0
29	20250206	183600	91819550	48450	48450	48450	48450	0
30	20250206	183500	91819550	48450	48450	48450	48450	0
31	20250206	183400	91819550	48450	48450	48450	48450	0
32	20250206	183300	91819550	48450	48450	48450	48450	54
33	20250206	183200	91819550	48450	48450	48450	48450	0
34	20250206	183100	91819550	48450	48450	48450	48450	0
35	20250206	183000	91819550	48450	48450	48450	48450	0
36	20250206	182900	91819550	48450	48450	48450	48450	0
37	20250206	182800	91819550	48450	48450	48450	48450	0
38	20250206	182700	91819550	48450	48450	48450	48450	0
39	20250206	182600	91819550	48450	48450	48450	48450	0
40	20250206	182500	91819550	48450	48450	48450	48450	0
41	20250206	182400	91819550	48450	48450	48450	48450	0
42	20250206	182300	91819550	48450	48450	48450	48450	0
43	20250206	182200	91819550	48450	48450	48450	48450	0
44	20250206	182100	91819550	48450	48450	48450	48450	0
45	20250206	182000	91819550	48450	48450	48450	48450	0
46	20250206	181900	91819550	48450	48450	48450	48450	0
47	20250206	181800	91819550	48450	48450	48450	48450	0
48	20250206	181700	91819550	48450	48450	48450	48450	0
49	20250206	181600	91819550	48450	48450	48450	48450	0
50	20250206	181500	91819550	48450	48450	48450	48450	0
51	20250206	181400	91819550	48450	48450	48450	48450	0
52	20250206	181300	91819550	48450	48450	48450	48450	0
53	20250206	181200	91819550	48450	48450	48450	48450	0
54	20250206	181100	91819550	48450	48450	48450	48450	0
55	20250206	181000	91819550	48450	48450	48450	48450	0
56	20250206	180900	91819550	48450	48450	48450	48450	0
57	20250206	180800	91819550	48450	48450	48450	48450	0
58	20250206	180700	91819550	48450	48450	48450	48450	0
59	20250206	180600	91819550	48450	48450	48450	48450	0
60	20250206	180500	91819550	48450	48450	48450	48450	0
61	20250206	180400	91819550	48450	48450	48450	48450	0
62	20250206	180300	91819550	48450	48450	48450	48450	54
63	20250206	180200	91819550	48450	48450	48450	48450	0
64	20250206	180100	91819550	48450	48450	48450	48450	0
65	20250206	180000	91819550	48450	48450	48450	48450	0
66	20250206	175900	91819550	48450	48450	48450	48450	0
67	20250206	175800	91819550	48450	48450	48450	48450	0
68	20250206	175700	91819550	48450	48450	48450	48450	0
69	20250206	175600	91819550	48450	48450	48450	48450	0
70	20250206	175500	91819550	48450	48450	48450	48450	0
71	20250206	175400	91819550	48450	48450	48450	48450	0
72	20250206	175300	91819550	48450	48450	48450	48450	0
73	20250206	175200	91819550	48450	48450	48450	48450	0
74	20250206	175100	91819550	48450	48450	48450	48450	0
75	20250206	175000	91819550	48450	48450	48450	48450	0
76	20250206	174900	91819550	48450	48450	48450	48450	0
77	20250206	174800	91819550	48450	48450	48450	48450	0
78	20250206	174700	91819550	48450	48450	48450	48450	0
79	20250206	174600	91819550	48450	48450	48450	48450	0
80	20250206	174500	91819550	48450	48450	48450	48450	0
81	20250206	174400	91819550	48450	48450	48450	48450	0
82	20250206	174300	91819550	48450	48450	48450	48450	0
83	20250206	174200	91819550	48450	48450	48450	48450	0
84	20250206	174100	91819550	48450	48450	48450	48450	0
85	20250206	174000	91819550	48450	48450	48450	48450	0
86	20250206	173900	91819550	48450	48450	48450	48450	0
87	20250206	173800	91819550	48450	48450	48450	48450	0
88	20250206	173700	91819550	48450	48450	48450	48450	0
89	20250206	173600	91819550	48450	48450	48450	48450	0
90	20250206	173500	91819550	48450	48450	48450	48450	0
91	20250206	173400	91819550	48450	48450	48450	48450	0
92	20250206	173300	91819550	48450	48450	48450	48450	54
93	20250206	173200	91819550	48450	48450	48450	48450	0
94	20250206	173100	91819550	48450	48450	48450	48450	0
95	20250206	173000	91819550	48450	48450	48450	48450	0
96	20250206	172900	91819550	48450	48450	48450	48450	0
97	20250206	172800	91819550	48450	48450	48450	48450	0
98	20250206	172700	91819550	48450	48450	48450	48450	0
99	20250206	172600	91819550	48450	48450	48450	48450	0
100	20250206	172500	91819550	48450	48450	48450	48450	0
101	20250206	172400	91819550	48450	48450	48450	48450	0
102	20250206	172300	91819550	48450	48450	48450	48450	0
103	20250206	172200	91819550	48450	48450	48450	48450	0
104	20250206	172100	91819550	48450	48450	48450	48450	0
105	20250206	172000	91819550	48450	48450	48450	48450	0
106	20250206	171900	91819550	48450	48450	48450	48450	0
107	20250206	171800	91819550	48450	48450	48450	48450	0
108	20250206	171700	91819550	48450	48450	48450	48450	0
109	20250206	171600	91819550	48450	48450	48450	48450	0
110	20250206	171500	91819550	48450	48450	48450	48450	0
111	20250206	171400	91819550	48450	48450	48450	48450	0
112	20250206	171300	91819550	48450	48450	48450	48450	0
113	20250206	171200	91819550	48450	48450	48450	48450	0
114	20250206	171100	91819550	48450	48450	48450	48450	0
115	20250206	171000	91819550	48450	48450	48450	48450	0
116	20250206	170900	91819550	48450	48450	48450	48450	0
117	20250206	170800	91819550	48450	48450	48450	48450	0
118	20250206	170700	91819550	48450	48450	48450	48450	0
119	20250206	170600	91819550	48450	48450	48450	48450	0
120	20250206	170500	91819550	48450	48450	48450	48450	0
121	20250206	170400	91819550	48450	48450	48450	48450	0
122	20250206	170300	91819550	48450	48450	48450	48450	54
123	20250206	170200	91819550	48450	48450	48450	48450	0
124	20250206	170100	91819550	48450	48450	48450	48450	0
125	20250206	170000	91819550	48450	48450	48450	48450	0
126	20250206	165900	91819550	48450	48450	48450	48450	0
127	20250206	165800	91819550	48450	48450	48450	48450	0
128	20250206	165700	91819550	48450	48450	48450	48450	0
129	20250206	165600	91819550	48450	48450	48450	48450	0
130	20250206	165500	91819550	48450	48450	48450	48450	0
131	20250206	165400	91819550	48450	48450	48450	48450	0
132	20250206	165300	91819550	48450	48450	48450	48450	0
133	20250206	165200	91819550	48450	48450	48450	48450	0
134	20250206	165100	91819550	48450	48450	48450	48450	0
135	20250206	165000	91819550	48450	48450	48450	48450	0
136	20250206	164900	91819550	48450	48450	48450	48450	0
137	20250206	164800	91819550	48450	48450	48450	48450	0
138	20250206	164700	91819550	48450	48450	48450	48450	0
139	20250206	164600	91819550	48450	48450	48450	48450	0
140	20250206	164500	91819550	48450	48450	48450	48450	0
141	20250206	164400	91819550	48450	48450	48450	48450	0
142	20250206	164300	91819550	48450	48450	48450	48450	0
143	20250206	164200	91819550	48450	48450	48450	48450	0
144	20250206	164100	91819550	48450	48450	48450	48450	0
145	20250206	164000	91819550	48450	48450	48450	48450	0
146	20250206	163900	91819550	48450	48450	48450	48450	0
147	20250206	163800	91819550	48450	48450	48450	48450	0
148	20250206	163700	91819550	48450	48450	48450	48450	0
149	20250206	163600	91819550	48450	48450	48450	48450	0
150	20250206	163500	91819550	48450	48450	48450	48450	0
151	20250206	163400	91819550	48450	48450	48450	48450	0
152	20250206	163300	91819550	48450	48450	48450	48450	54
153	20250206	163200	91819550	48450	48450	48450	48450	0
154	20250206	163100	91819550	48450	48450	48450	48450	0
155	20250206	163000	91819550	48450	48450	48450	48450	0
156	20250206	162900	91819550	48450	48450	48450	48450	0
157	20250206	162800	91819550	48450	48450	48450	48450	0
158	20250206	162700	91819550	48450	48450	48450	48450	0
159	20250206	162600	91819550	48450	48450	48450	48450	0
160	20250206	162500	91819550	48450	48450	48450	48450	0
161	20250206	162400	91819550	48450	48450	48450	48450	0
162	20250206	162300	91819550	48450	48450	48450	48450	0
163	20250206	162200	91819550	48450	48450	48450	48450	0
164	20250206	162100	91819550	48450	48450	48450	48450	0
165	20250206	162000	91819550	48450	48450	48450	48450	0
166	20250206	161900	91819550	48450	48450	48450	48450	0
167	20250206	161800	91819550	48450	48450	48450	48450	0
168	20250206	161700	91819550	48450	48450	48450	48450	0
169	20250206	161600	91819550	48450	48450	48450	48450	0
170	20250206	161500	91819550	48450	48450	48450	48450	0
171	20250206	161400	91819550	48450	48450	48450	48450	0
172	20250206	161300	91819550	48450	48450	48450	48450	0
173	20250206	161200	91819550	48450	48450	48450	48450	0
174	20250206	161100	91819550	48450	48450	48450	48450	0
175	20250206	161000	91819550	48450	48450	48450	48450	0
176	20250206	160900	91819550	48450	48450	48450	48450	0
177	20250206	160800	91819550	48450	48450	48450	48450	0
178	20250206	160700	91819550	48450	48450	48450	48450	0
179	20250206	160600	91819550	48450	48450	48450	48450	0
180	20250206	160500	91819550	48450	48450	48450	48450	0
181	20250206	160400	91819550	48450	48450	48450	48450	0
182	20250206	160300	91819550	48450	48450	48450	48450	54
183	20250206	160200	91819550	48450	48450	48450	48450	0
184	20250206	160100	91819550	48450	48450	48450	48450	0
185	20250206	160000	91819550	48450	48450	48450	48450	0
186	20250206	155900	91819550	48450	48450	48450	48450	0
187	20250206	155800	91819550	48450	48450	48450	48450	0
188	20250206	155700	91819550	48450	48450	48450	48450	0
189	20250206	155600	91819550	48450	48450	48450	48450	0
190	20250206	155500	91819550	48450	48450	48450	48450	0
191	20250206	155400	91819550	48450	48450	48450	48450	0
192	20250206	155300	91819550	48450	48450	48450	48450	0
193	20250206	155200	91819550	48450	48450	48450	48450	0
194	20250206	155100	91819550	48450	48450	48450	48450	0
195	20250206	155000	91819550	48450	48450	48450	48450	0
196	20250206	154900	91819550	48450	48450	48450	48450	0
197	20250206	154800	91819550	48450	48450	48450	48450	0
198	20250206	154700	91819550	48450	48450	48450	48450	0
199	20250206	154600	91819550	48450	48450	48450	48450	0
200	20250206	154500	91819550	48450	48450	48450	48450	0
201	20250206	154400	91819550	48450	48450	48450	48450	0
202	20250206	154300	91819550	48450	48450	48450	48450	0
203	20250206	154200	91819550	48450	48450	48450	48450	0
204	20250206	154100	91819550	48450	48450	48450	48450	0
205	20250206	154000	91819550	48450	48450	48450	48450	0
206	20250206	153900	91819550	48450	48450	48450	48450	0
207	20250206	153800	91819550	48450	48450	48450	48450	0
208	20250206	153700	91819550	48450	48450	48450	48450	0
209	20250206	153600	91819550	48450	48450	48450	48450	0
210	20250206	153500	91819550	48450	48450	48450	48450	0
211	20250206	153400	91819550	48450	48450	48450	48450	0
212	20250206	153300	91819550	48450	48450	48450	48450	54
213	20250206	153200	91819550	48450	48450	48450	48450	0
214	20250206	153100	91819550	48450	48450	48450	48450	0
215	20250206	153000	91819550	48450	48450	48450	48450	54
216	20250206	152900	89203250	48450	48450	48450	48450	0
217	20250206	152800	89203250	48450	48450	48450	48450	0
218	20250206	152700	89203250	48450	48450	48450	48450	0
219	20250206	152600	89203250	48450	48450	48450	48450	0
220	20250206	152500	89203250	48450	48450	48450	48450	0
221	20250206	152400	89203250	48450	48450	48450	48450	0
222	20250206	152300	89203250	48450	48450	48450	48450	0
223	20250206	152200	89203250	48450	48450	48450	48450	0
224	20250206	152100	89203250	48450	48450	48450	48450	0
225	20250206	152000	89203250	48450	48450	48450	48450	0
226	20250206	151900	89203250	48450	48450	48450	48450	0
227	20250206	151800	89203250	48450	48450	48450	48450	0
228	20250206	151700	89203250	48450	48450	48450	48450	0
229	20250206	151600	89203250	48450	48500	48500	48450	69
230	20250206	151500	85860050	48450	48450	48450	48450	0
231	20250206	151400	85860050	48450	48450	48450	48450	0
232	20250206	151300	85860050	48450	48450	48450	48450	0
233	20250206	151200	85860050	48450	48450	48450	48450	0
234	20250206	151100	85860050	48450	48450	48450	48450	0
235	20250206	151000	85860050	48450	48450	48450	48450	1
236	20250206	150900	85811600	48450	48450	48450	48450	0
237	20250206	150800	85811600	48450	48450	48450	48450	5
238	20250206	150700	85569350	48450	48450	48450	48450	0
239	20250206	150600	85569350	48450	48450	48450	48450	0
240	20250206	150500	85569350	48450	48450	48450	48450	70
241	20250206	150400	82177850	48450	48450	48450	48450	0
242	20250206	150300	82177850	48450	48450	48450	48450	1
243	20250206	150200	82129400	48450	48450	48450	48450	0
244	20250206	150100	82129400	48450	48450	48450	48450	0
245	20250206	150000	82129400	48450	48500	48500	48450	2
246	20250206	145900	82032450	48450	48450	48450	48450	0
247	20250206	145800	82032450	48450	48450	48450	48450	0
248	20250206	145700	82032450	48450	48450	48450	48450	0
249	20250206	145600	82032450	48450	48500	48500	48450	9
250	20250206	145500	81596300	48500	48500	48500	48500	0
251	20250206	145400	81596300	48500	48500	48500	48500	0
252	20250206	145300	81596300	48500	48500	48500	48500	0
253	20250206	145200	81596300	48500	48500	48500	48500	0
254	20250206	145100	81596300	48500	48500	48500	48500	0
255	20250206	145000	81596300	48500	48500	48500	48500	0
256	20250206	144900	81596300	48500	48500	48500	48500	0
257	20250206	144800	81596300	48500	48500	48500	48500	1
258	20250206	144700	81547800	48450	48450	48450	48450	2
259	20250206	144600	81450900	48450	48450	48450	48450	0
260	20250206	144500	81450900	48450	48450	48450	48450	4
261	20250206	144400	81257100	48450	48450	48450	48450	0
262	20250206	144300	81257100	48450	48450	48450	48450	0
263	20250206	144200	81257100	48450	48450	48450	48450	0
264	20250206	144100	81257100	48450	48450	48450	48450	0
265	20250206	144000	81257100	48450	48450	48450	48450	0
266	20250206	143900	81257100	48450	48450	48450	48450	0
267	20250206	143800	81257100	48450	48450	48450	48450	0
268	20250206	143700	81257100	48450	48450	48450	48450	0
269	20250206	143600	81257100	48450	48450	48450	48450	0
270	20250206	143500	81257100	48450	48450	48450	48450	0
271	20250206	143400	81257100	48450	48450	48450	48450	0
272	20250206	143300	81257100	48450	48450	48450	48450	0
273	20250206	143200	81257100	48450	48450	48450	48450	0
274	20250206	143100	81257100	48450	48450	48450	48450	0
275	20250206	143000	81257100	48450	48450	48450	48450	0
276	20250206	142900	81257100	48450	48450	48450	48450	22
277	20250206	142800	80191200	48450	48450	48450	48450	0
278	20250206	142700	80191200	48450	48450	48450	48450	5
279	20250206	142600	79948950	48400	48400	48400	48400	0
280	20250206	142500	79948950	48400	48400	48400	48400	0
281	20250206	142400	79948950	48400	48400	48400	48400	0
282	20250206	142300	79948950	48400	48400	48400	48400	0
283	20250206	142200	79948950	48400	48400	48400	48400	0
284	20250206	142100	79948950	48400	48400	48400	48400	0
285	20250206	142000	79948950	48400	48400	48400	48400	0
286	20250206	141900	79948950	48400	48400	48400	48400	0
287	20250206	141800	79948950	48400	48400	48400	48400	0
288	20250206	141700	79948950	48400	48400	48400	48400	0
289	20250206	141600	79948950	48400	48400	48400	48400	41
290	20250206	141500	77964550	48450	48450	48450	48450	0
291	20250206	141400	77964550	48450	48450	48450	48450	0
292	20250206	141300	77964550	48450	48450	48450	48450	0
293	20250206	141200	77964550	48450	48450	48450	48450	1
294	20250206	141100	77916100	48450	48450	48450	48450	0
295	20250206	141000	77916100	48450	48450	48450	48450	1
296	20250206	140900	77867650	48450	48450	48450	48450	0
297	20250206	140800	77867650	48450	48450	48450	48450	0
298	20250206	140700	77867650	48450	48400	48450	48400	20
299	20250206	140600	76899150	48450	48450	48450	48450	0
300	20250206	140500	76899150	48450	48450	48450	48450	0
301	20250206	140400	76899150	48450	48450	48450	48450	0
302	20250206	140300	76899150	48450	48450	48450	48450	0
303	20250206	140200	76899150	48450	48450	48450	48450	10
304	20250206	140100	76414650	48450	48450	48450	48450	0
305	20250206	140000	76414650	48450	48450	48450	48450	0
306	20250206	135900	76414650	48450	48450	48450	48450	0
307	20250206	135800	76414650	48450	48450	48450	48450	0
308	20250206	135700	76414650	48450	48450	48450	48450	0
309	20250206	135600	76414650	48450	48450	48450	48450	0
310	20250206	135500	76414650	48450	48450	48450	48450	0
311	20250206	135400	76414650	48450	48450	48450	48450	0
312	20250206	135300	76414650	48450	48450	48450	48450	0
313	20250206	135200	76414650	48450	48450	48450	48450	0
314	20250206	135100	76414650	48450	48450	48450	48450	5
315	20250206	135000	76172400	48400	48400	48400	48400	0
316	20250206	134900	76172400	48400	48400	48400	48400	0
317	20250206	134800	76172400	48400	48400	48400	48400	0
318	20250206	134700	76172400	48400	48400	48400	48400	0
319	20250206	134600	76172400	48400	48400	48400	48400	0
320	20250206	134500	76172400	48400	48400	48400	48400	0
321	20250206	134400	76172400	48400	48400	48400	48400	0
322	20250206	134300	76172400	48400	48400	48400	48400	0
323	20250206	134200	76172400	48400	48400	48400	48400	0
324	20250206	134100	76172400	48400	48400	48400	48400	0
325	20250206	134000	76172400	48400	48400	48400	48400	0
326	20250206	133900	76172400	48400	48400	48400	48400	6
327	20250206	133800	75882000	48400	48400	48400	48400	0
328	20250206	133700	75882000	48400	48450	48450	48400	21
329	20250206	133600	74865550	48400	48400	48400	48400	10
330	20250206	133500	74381550	48400	48400	48400	48400	0
331	20250206	133400	74381550	48400	48400	48400	48400	0
332	20250206	133300	74381550	48400	48400	48400	48400	0
333	20250206	133200	74381550	48400	48400	48400	48400	0
334	20250206	133100	74381550	48400	48400	48400	48400	0
335	20250206	133000	74381550	48400	48400	48400	48400	5
336	20250206	132900	74139550	48400	48400	48400	48400	0
337	20250206	132800	74139550	48400	48400	48400	48400	0
338	20250206	132700	74139550	48400	48400	48400	48400	5
339	20250206	132600	73897550	48500	48500	48500	48500	0
340	20250206	132500	73897550	48500	48500	48500	48500	0
341	20250206	132400	73897550	48500	48500	48500	48500	0
342	20250206	132300	73897550	48500	48500	48500	48500	0
343	20250206	132200	73897550	48500	48500	48500	48500	0
344	20250206	132100	73897550	48500	48500	48500	48500	0
345	20250206	132000	73897550	48500	48500	48500	48500	0
346	20250206	131900	73897550	48500	48500	48500	48500	0
347	20250206	131800	73897550	48500	48500	48500	48500	0
348	20250206	131700	73897550	48500	48500	48500	48500	0
349	20250206	131600	73897550	48500	48500	48500	48500	1
350	20250206	131500	73849050	48400	48450	48450	48400	308
351	20250206	131400	58940500	48450	48450	48450	48450	2
352	20250206	131300	58843600	48450	48450	48450	48450	0
353	20250206	131200	58843600	48450	48450	48450	48450	0
354	20250206	131100	58843600	48450	48450	48450	48450	0
355	20250206	131000	58843600	48450	48450	48450	48450	0
356	20250206	130900	58843600	48450	48450	48450	48450	0
357	20250206	130800	58843600	48450	48450	48450	48450	17
358	20250206	130700	58019950	48450	48450	48450	48450	5
359	20250206	130600	57777700	48500	48500	48500	48500	1
360	20250206	130500	57729200	48450	48450	48450	48450	0
361	20250206	130400	57729200	48450	48400	48450	48400	455
362	20250206	130300	35684700	48450	48450	48450	48450	36
363	20250206	130200	33940500	48450	48450	48450	48450	1
364	20250206	130100	33892050	48400	48400	48400	48400	0
365	20250206	130000	33892050	48400	48400	48400	48400	0
366	20250206	125900	33892050	48400	48400	48400	48400	0
367	20250206	125800	33892050	48400	48400	48400	48400	0
368	20250206	125700	33892050	48400	48400	48400	48400	0
369	20250206	125600	33892050	48400	48400	48400	48400	0
370	20250206	125500	33892050	48400	48400	48400	48400	0
371	20250206	125400	33892050	48400	48400	48400	48400	0
372	20250206	125300	33892050	48400	48400	48400	48400	0
373	20250206	125200	33892050	48400	48400	48400	48400	0
374	20250206	125100	33892050	48400	48400	48400	48400	0
375	20250206	125000	33892050	48400	48400	48400	48400	0
376	20250206	124900	33892050	48400	48400	48400	48400	0
377	20250206	124800	33892050	48400	48400	48400	48400	0
378	20250206	124700	33892050	48400	48400	48400	48400	0
379	20250206	124600	33892050	48400	48400	48400	48400	1
380	20250206	124500	33843650	48450	48450	48450	48450	0
381	20250206	124400	33843650	48450	48450	48450	48450	0
382	20250206	124300	33843650	48450	48450	48450	48450	0
383	20250206	124200	33843650	48450	48450	48450	48450	0
384	20250206	124100	33843650	48450	48450	48450	48450	10
385	20250206	124000	33359150	48450	48450	48450	48450	0
386	20250206	123900	33359150	48450	48450	48450	48450	0
387	20250206	123800	33359150	48450	48450	48450	48450	0
388	20250206	123700	33359150	48450	48450	48450	48450	1
389	20250206	123600	33310700	48400	48400	48400	48400	0
390	20250206	123500	33310700	48400	48400	48400	48400	0
391	20250206	123400	33310700	48400	48400	48400	48400	0
392	20250206	123300	33310700	48400	48400	48400	48400	0
393	20250206	123200	33310700	48400	48400	48400	48400	0
394	20250206	123100	33310700	48400	48400	48400	48400	0
395	20250206	123000	33310700	48400	48400	48400	48400	0
396	20250206	122900	33310700	48400	48400	48400	48400	10
397	20250206	122800	32826700	48450	48450	48450	48450	0
398	20250206	122700	32826700	48450	48450	48450	48450	1
399	20250206	122600	32778250	48450	48450	48450	48450	4
400	20250206	122500	32584450	48400	48400	48400	48400	0
401	20250206	122400	32584450	48400	48400	48400	48400	10
402	20250206	122300	32100450	48450	48450	48450	48450	0
403	20250206	122200	32100450	48450	48450	48450	48450	0
404	20250206	122100	32100450	48450	48450	48450	48450	0
405	20250206	122000	32100450	48450	48450	48450	48450	0
406	20250206	121900	32100450	48450	48450	48450	48450	0
407	20250206	121800	32100450	48450	48450	48450	48450	0
408	20250206	121700	32100450	48450	48450	48450	48450	0
409	20250206	121600	32100450	48450	48450	48450	48450	0
410	20250206	121500	32100450	48450	48450	48450	48450	0
411	20250206	121400	32100450	48450	48450	48450	48450	0
412	20250206	121300	32100450	48450	48450	48450	48450	0
413	20250206	121200	32100450	48450	48450	48450	48450	0
414	20250206	121100	32100450	48450	48450	48450	48450	6
415	20250206	121000	31809750	48450	48450	48450	48450	5
416	20250206	120900	31567500	48450	48450	48450	48450	0
417	20250206	120800	31567500	48450	48450	48450	48450	1
418	20250206	120700	31519050	48450	48450	48450	48450	0
419	20250206	120600	31519050	48450	48450	48450	48450	0
420	20250206	120500	31519050	48450	48450	48450	48450	0
421	20250206	120400	31519050	48450	48450	48450	48450	0
422	20250206	120300	31519050	48450	48450	48450	48450	0
423	20250206	120200	31519050	48450	48450	48450	48450	0
424	20250206	120100	31519050	48450	48450	48450	48450	12
425	20250206	120000	30937650	48450	48450	48450	48450	1
426	20250206	115900	30889200	48450	48450	48450	48450	1
427	20250206	115800	30840750	48400	48400	48400	48400	0
428	20250206	115700	30840750	48400	48400	48400	48400	0
429	20250206	115600	30840750	48400	48400	48400	48400	6
430	20250206	115500	30550350	48450	48450	48450	48450	0
431	20250206	115400	30550350	48450	48450	48450	48450	0
432	20250206	115300	30550350	48450	48450	48450	48450	0
433	20250206	115200	30550350	48450	48450	48450	48450	0
434	20250206	115100	30550350	48450	48450	48450	48450	0
435	20250206	115000	30550350	48450	48450	48450	48450	0
436	20250206	114900	30550350	48450	48450	48450	48450	0
437	20250206	114800	30550350	48450	48450	48450	48450	0
438	20250206	114700	30550350	48450	48450	48450	48450	0
439	20250206	114600	30550350	48450	48450	48450	48450	1
440	20250206	114500	30501900	48450	48450	48450	48450	0
441	20250206	114400	30501900	48450	48450	48450	48450	0
442	20250206	114300	30501900	48450	48450	48450	48450	2
443	20250206	114200	30405000	48450	48450	48450	48450	0
444	20250206	114100	30405000	48450	48450	48450	48450	8
445	20250206	114000	30017400	48450	48450	48450	48450	0
446	20250206	113900	30017400	48450	48450	48450	48450	0
447	20250206	113800	30017400	48450	48450	48450	48450	0
448	20250206	113700	30017400	48450	48450	48450	48450	0
449	20250206	113600	30017400	48450	48450	48450	48450	0
450	20250206	113500	30017400	48450	48450	48450	48450	0
451	20250206	113400	30017400	48450	48450	48450	48450	0
452	20250206	113300	30017400	48450	48450	48450	48450	0
453	20250206	113200	30017400	48450	48450	48450	48450	0
454	20250206	113100	30017400	48450	48450	48450	48450	0
455	20250206	113000	30017400	48450	48450	48450	48450	0
456	20250206	112900	30017400	48450	48450	48450	48450	0
457	20250206	112800	30017400	48450	48450	48450	48450	0
458	20250206	112700	30017400	48450	48450	48450	48450	0
459	20250206	112600	30017400	48450	48450	48450	48450	11
460	20250206	112500	29484450	48450	48450	48450	48450	12
461	20250206	112400	28903050	48450	48450	48450	48450	3
462	20250206	112300	28757700	48450	48450	48450	48450	0
463	20250206	112200	28757700	48450	48450	48450	48450	4
464	20250206	112100	28563900	48450	48450	48450	48450	2
465	20250206	112000	28467000	48450	48450	48450	48450	0
466	20250206	111900	28467000	48450	48450	48450	48450	0
467	20250206	111800	28467000	48450	48450	48450	48450	0
468	20250206	111700	28467000	48450	48450	48450	48450	0
469	20250206	111600	28467000	48450	48450	48450	48400	37
470	20250206	111500	26675150	48400	48400	48400	48400	11
471	20250206	111400	26142750	48450	48450	48450	48450	1
472	20250206	111300	26094300	48450	48450	48450	48450	0
473	20250206	111200	26094300	48450	48450	48450	48450	0
474	20250206	111100	26094300	48450	48450	48450	48450	1
475	20250206	111000	26045850	48450	48450	48450	48450	0
476	20250206	110900	26045850	48450	48450	48450	48450	0
477	20250206	110800	26045850	48450	48450	48450	48450	0
478	20250206	110700	26045850	48450	48450	48450	48450	0
479	20250206	110600	26045850	48450	48450	48450	48450	0
480	20250206	110500	26045850	48450	48450	48450	48450	1
481	20250206	110400	25997400	48450	48450	48450	48450	0
482	20250206	110300	25997400	48450	48450	48450	48450	9
483	20250206	110200	25561350	48400	48400	48400	48400	0
484	20250206	110100	25561350	48400	48400	48400	48400	5
485	20250206	110000	25319350	48400	48400	48400	48400	10
486	20250206	105900	24835350	48450	48450	48450	48450	5
487	20250206	105800	24593100	48450	48450	48450	48450	2
488	20250206	105700	24496200	48450	48450	48450	48450	16
489	20250206	105600	23721000	48450	48450	48450	48450	39
490	20250206	105500	21831450	48450	48450	48450	48450	5
491	20250206	105400	21589200	48500	48500	48500	48500	27
492	20250206	105300	20279700	48500	48500	48500	48500	0
493	20250206	105200	20279700	48500	48500	48500	48500	0
494	20250206	105100	20279700	48500	48500	48500	48500	0
495	20250206	105000	20279700	48500	48500	48500	48500	0
496	20250206	104900	20279700	48500	48500	48500	48500	23
497	20250206	104800	19164200	48500	48500	48500	48500	27
498	20250206	104700	17854700	48500	48500	48500	48500	0
499	20250206	104600	17854700	48500	48500	48500	48500	0
500	20250206	104500	17854700	48500	48500	48500	48500	0
501	20250206	104400	17854700	48500	48500	48500	48500	0
502	20250206	104300	17854700	48500	48500	48500	48500	0
503	20250206	104200	17854700	48500	48500	48500	48500	13
504	20250206	104100	17224200	48550	48550	48550	48550	0
505	20250206	104000	17224200	48550	48550	48550	48550	0
506	20250206	103900	17224200	48550	48550	48550	48550	0
507	20250206	103800	17224200	48550	48550	48550	48550	0
508	20250206	103700	17224200	48550	48550	48550	48550	1
509	20250206	103600	17175650	48550	48550	48550	48550	0
510	20250206	103500	17175650	48550	48550	48550	48550	0
511	20250206	103400	17175650	48550	48550	48550	48550	0
512	20250206	103300	17175650	48550	48550	48550	48550	0
513	20250206	103200	17175650	48550	48550	48550	48550	0
514	20250206	103100	17175650	48550	48550	48550	48550	0
515	20250206	103000	17175650	48550	48550	48550	48550	5
516	20250206	102900	16932900	48550	48550	48550	48550	0
517	20250206	102800	16932900	48550	48550	48550	48550	0
518	20250206	102700	16932900	48550	48550	48550	48550	2
519	20250206	102600	16835800	48550	48550	48550	48550	0
520	20250206	102500	16835800	48550	48550	48550	48550	0
521	20250206	102400	16835800	48550	48550	48550	48550	0
522	20250206	102300	16835800	48550	48550	48550	48550	0
523	20250206	102200	16835800	48550	48550	48550	48550	0
524	20250206	102100	16835800	48550	48550	48550	48550	0
525	20250206	102000	16835800	48550	48550	48550	48550	1
526	20250206	101900	16787250	48550	48550	48550	48550	0
527	20250206	101800	16787250	48550	48550	48550	48550	1
528	20250206	101700	16738700	48500	48500	48500	48500	5
529	20250206	101600	16496200	48500	48500	48500	48500	7
530	20250206	101500	16156700	48500	48500	48500	48500	0
531	20250206	101400	16156700	48500	48500	48500	48500	5
532	20250206	101300	15914200	48550	48550	48550	48550	0
533	20250206	101200	15914200	48550	48550	48550	48550	0
534	20250206	101100	15914200	48550	48550	48550	48550	0
535	20250206	101000	15914200	48550	48550	48550	48550	0
536	20250206	100900	15914200	48550	48550	48550	48550	0
537	20250206	100800	15914200	48550	48550	48550	48550	0
538	20250206	100700	15914200	48550	48550	48550	48550	1
539	20250206	100600	15865650	48550	48550	48550	48550	0
540	20250206	100500	15865650	48550	48550	48550	48550	1
541	20250206	100400	15817100	48500	48500	48500	48500	3
542	20250206	100300	15671600	48500	48500	48500	48500	14
543	20250206	100200	14992600	48500	48500	48500	48500	0
544	20250206	100100	14992600	48500	48500	48500	48500	0
545	20250206	100000	14992600	48500	48500	48500	48500	0
546	20250206	095900	14992600	48500	48500	48500	48500	1
547	20250206	095800	14944100	48500	48500	48500	48500	2
548	20250206	095700	14847100	48450	48450	48450	48450	0
549	20250206	095600	14847100	48450	48450	48450	48450	0
550	20250206	095500	14847100	48450	48450	48450	48450	0
551	20250206	095400	14847100	48450	48450	48450	48450	0
552	20250206	095300	14847100	48450	48450	48450	48450	0
553	20250206	095200	14847100	48450	48500	48500	48450	16
554	20250206	095100	14071350	48450	48450	48450	48450	30
555	20250206	095000	12617850	48450	48450	48450	48450	0
556	20250206	094900	12617850	48450	48450	48450	48450	0
557	20250206	094800	12617850	48450	48450	48450	48450	20
558	20250206	094700	11648850	48500	48500	48500	48500	0
559	20250206	094600	11648850	48500	48500	48500	48500	0
560	20250206	094500	11648850	48500	48500	48500	48500	0
561	20250206	094400	11648850	48500	48500	48500	48500	10
562	20250206	094300	11163850	48450	48450	48450	48450	0
563	20250206	094200	11163850	48450	48450	48450	48450	0
564	20250206	094100	11163850	48450	48450	48450	48450	0
565	20250206	094000	11163850	48450	48450	48450	48450	20
566	20250206	093900	10194850	48500	48500	48500	48500	0
567	20250206	093800	10194850	48500	48500	48500	48500	0
568	20250206	093700	10194850	48500	48500	48500	48500	2
569	20250206	093600	10097850	48500	48500	48500	48500	0
570	20250206	093500	10097850	48500	48500	48500	48500	0
571	20250206	093400	10097850	48500	48500	48500	48500	3
572	20250206	093300	9952350	48500	48500	48500	48500	0
573	20250206	093200	9952350	48500	48500	48500	48500	0
574	20250206	093100	9952350	48500	48500	48500	48500	0
575	20250206	093000	9952350	48500	48500	48500	48500	5
576	20250206	092900	9709850	48550	48550	48550	48550	0
577	20250206	092800	9709850	48550	48550	48550	48550	0
578	20250206	092700	9709850	48550	48550	48550	48550	1
579	20250206	092600	9661300	48500	48500	48500	48500	0
580	20250206	092500	9661300	48500	48500	48500	48500	0
581	20250206	092400	9661300	48500	48500	48500	48500	0
582	20250206	092300	9661300	48500	48500	48500	48500	0
583	20250206	092200	9661300	48500	48500	48500	48500	5
584	20250206	092100	9418800	48550	48550	48550	48550	0
585	20250206	092000	9418800	48550	48550	48550	48550	0
586	20250206	091900	9418800	48550	48550	48550	48550	0
587	20250206	091800	9418800	48550	48550	48550	48550	1
588	20250206	091700	9370250	48500	48500	48500	48500	0
589	20250206	091600	9370250	48500	48500	48500	48500	4
590	20250206	091500	9176250	48500	48500	48500	48500	0
591	20250206	091400	9176250	48500	48500	48500	48500	10
592	20250206	091300	8691250	48450	48500	48500	48450	65
593	20250206	091200	5539000	48550	48600	48600	48550	7
594	20250206	091100	5199050	48550	48550	48550	48550	79
595	20250206	091000	1363600	48700	48700	48700	48700	0
596	20250206	090900	1363600	48700	48700	48700	48700	0
597	20250206	090800	1363600	48700	48700	48700	48700	19
598	20250206	090700	438300	48700	48700	48700	48700	2
599	20250206	090600	340900	48700	48700	48700	48700	0
600	20250206	090500	340900	48700	48700	48700	48700	0
601	20250206	090400	340900	48700	48700	48700	48700	0
602	20250206	090300	340900	48700	48700	48700	48700	0
603	20250206	090200	340900	48700	48700	48700	48700	3
604	20250206	090100	194800	48700	48700	48700	48700	2
605	20250206	090000	97400	48700	48700	48700	48700	2