KissMeData/120240/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201900	97589080	12950	12950	12950	12950	215
3	20250206	201800	97589080	12950	12950	12950	12950	0
4	20250206	201700	97589080	12950	12950	12950	12950	0
5	20250206	201600	97589080	12950	12950	12950	12950	0
6	20250206	201500	97589080	12950	12950	12950	12950	0
7	20250206	201400	97589080	12950	12950	12950	12950	0
8	20250206	201300	97589080	12950	12950	12950	12950	0
9	20250206	201200	97589080	12950	12950	12950	12950	0
10	20250206	201100	97589080	12950	12950	12950	12950	0
11	20250206	201000	97589080	12950	12950	12950	12950	0
12	20250206	200900	97589080	12950	12950	12950	12950	0
13	20250206	200800	97589080	12950	12950	12950	12950	0
14	20250206	200700	97589080	12950	12950	12950	12950	0
15	20250206	200600	97589080	12950	12950	12950	12950	0
16	20250206	200500	97589080	12950	12950	12950	12950	0
17	20250206	200400	97589080	12950	12950	12950	12950	0
18	20250206	200300	97589080	12950	12950	12950	12950	0
19	20250206	200200	97589080	12950	12950	12950	12950	0
20	20250206	200100	97589080	12950	12950	12950	12950	0
21	20250206	200000	97589080	12950	12950	12950	12950	0
22	20250206	195900	97589080	12950	12950	12950	12950	0
23	20250206	195800	97589080	12950	12950	12950	12950	0
24	20250206	195700	97589080	12950	12950	12950	12950	0
25	20250206	195600	97589080	12950	12950	12950	12950	0
26	20250206	195500	97589080	12950	12950	12950	12950	0
27	20250206	195400	97589080	12950	12950	12950	12950	0
28	20250206	195300	97589080	12950	12950	12950	12950	0
29	20250206	195200	97589080	12950	12950	12950	12950	0
30	20250206	195100	97589080	12950	12950	12950	12950	0
31	20250206	195000	97589080	12950	12950	12950	12950	0
32	20250206	194900	97589080	12950	12950	12950	12950	215
33	20250206	194800	97589080	12950	12950	12950	12950	0
34	20250206	194700	97589080	12950	12950	12950	12950	0
35	20250206	194600	97589080	12950	12950	12950	12950	0
36	20250206	194500	97589080	12950	12950	12950	12950	0
37	20250206	194400	97589080	12950	12950	12950	12950	0
38	20250206	194300	97589080	12950	12950	12950	12950	0
39	20250206	194200	97589080	12950	12950	12950	12950	0
40	20250206	194100	97589080	12950	12950	12950	12950	0
41	20250206	194000	97589080	12950	12950	12950	12950	0
42	20250206	193900	97589080	12950	12950	12950	12950	0
43	20250206	193800	97589080	12950	12950	12950	12950	0
44	20250206	193700	97589080	12950	12950	12950	12950	0
45	20250206	193600	97589080	12950	12950	12950	12950	0
46	20250206	193500	97589080	12950	12950	12950	12950	0
47	20250206	193400	97589080	12950	12950	12950	12950	0
48	20250206	193300	97589080	12950	12950	12950	12950	0
49	20250206	193200	97589080	12950	12950	12950	12950	0
50	20250206	193100	97589080	12950	12950	12950	12950	0
51	20250206	193000	97589080	12950	12950	12950	12950	0
52	20250206	192900	97589080	12950	12950	12950	12950	0
53	20250206	192800	97589080	12950	12950	12950	12950	0
54	20250206	192700	97589080	12950	12950	12950	12950	0
55	20250206	192600	97589080	12950	12950	12950	12950	0
56	20250206	192500	97589080	12950	12950	12950	12950	0
57	20250206	192400	97589080	12950	12950	12950	12950	0
58	20250206	192300	97589080	12950	12950	12950	12950	0
59	20250206	192200	97589080	12950	12950	12950	12950	0
60	20250206	192100	97589080	12950	12950	12950	12950	0
61	20250206	192000	97589080	12950	12950	12950	12950	0
62	20250206	191900	97589080	12950	12950	12950	12950	215
63	20250206	191800	97589080	12950	12950	12950	12950	0
64	20250206	191700	97589080	12950	12950	12950	12950	0
65	20250206	191600	97589080	12950	12950	12950	12950	0
66	20250206	191500	97589080	12950	12950	12950	12950	0
67	20250206	191400	97589080	12950	12950	12950	12950	0
68	20250206	191300	97589080	12950	12950	12950	12950	0
69	20250206	191200	97589080	12950	12950	12950	12950	0
70	20250206	191100	97589080	12950	12950	12950	12950	0
71	20250206	191000	97589080	12950	12950	12950	12950	0
72	20250206	190900	97589080	12950	12950	12950	12950	0
73	20250206	190800	97589080	12950	12950	12950	12950	0
74	20250206	190700	97589080	12950	12950	12950	12950	0
75	20250206	190600	97589080	12950	12950	12950	12950	0
76	20250206	190500	97589080	12950	12950	12950	12950	0
77	20250206	190400	97589080	12950	12950	12950	12950	0
78	20250206	190300	97589080	12950	12950	12950	12950	0
79	20250206	190200	97589080	12950	12950	12950	12950	0
80	20250206	190100	97589080	12950	12950	12950	12950	0
81	20250206	190000	97589080	12950	12950	12950	12950	0
82	20250206	185900	97589080	12950	12950	12950	12950	0
83	20250206	185800	97589080	12950	12950	12950	12950	0
84	20250206	185700	97589080	12950	12950	12950	12950	0
85	20250206	185600	97589080	12950	12950	12950	12950	0
86	20250206	185500	97589080	12950	12950	12950	12950	0
87	20250206	185400	97589080	12950	12950	12950	12950	0
88	20250206	185300	97589080	12950	12950	12950	12950	0
89	20250206	185200	97589080	12950	12950	12950	12950	0
90	20250206	185100	97589080	12950	12950	12950	12950	0
91	20250206	185000	97589080	12950	12950	12950	12950	0
92	20250206	184900	97589080	12950	12950	12950	12950	215
93	20250206	184800	97589080	12950	12950	12950	12950	0
94	20250206	184700	97589080	12950	12950	12950	12950	0
95	20250206	184600	97589080	12950	12950	12950	12950	0
96	20250206	184500	97589080	12950	12950	12950	12950	0
97	20250206	184400	97589080	12950	12950	12950	12950	0
98	20250206	184300	97589080	12950	12950	12950	12950	0
99	20250206	184200	97589080	12950	12950	12950	12950	0
100	20250206	184100	97589080	12950	12950	12950	12950	0
101	20250206	184000	97589080	12950	12950	12950	12950	0
102	20250206	183900	97589080	12950	12950	12950	12950	0
103	20250206	183800	97589080	12950	12950	12950	12950	0
104	20250206	183700	97589080	12950	12950	12950	12950	0
105	20250206	183600	97589080	12950	12950	12950	12950	0
106	20250206	183500	97589080	12950	12950	12950	12950	0
107	20250206	183400	97589080	12950	12950	12950	12950	0
108	20250206	183300	97589080	12950	12950	12950	12950	0
109	20250206	183200	97589080	12950	12950	12950	12950	0
110	20250206	183100	97589080	12950	12950	12950	12950	0
111	20250206	183000	97589080	12950	12950	12950	12950	0
112	20250206	182900	97589080	12950	12950	12950	12950	0
113	20250206	182800	97589080	12950	12950	12950	12950	0
114	20250206	182700	97589080	12950	12950	12950	12950	0
115	20250206	182600	97589080	12950	12950	12950	12950	0
116	20250206	182500	97589080	12950	12950	12950	12950	0
117	20250206	182400	97589080	12950	12950	12950	12950	0
118	20250206	182300	97589080	12950	12950	12950	12950	0
119	20250206	182200	97589080	12950	12950	12950	12950	0
120	20250206	182100	97589080	12950	12950	12950	12950	0
121	20250206	182000	97589080	12950	12950	12950	12950	0
122	20250206	181900	97589080	12950	12950	12950	12950	215
123	20250206	181800	97589080	12950	12950	12950	12950	0
124	20250206	181700	97589080	12950	12950	12950	12950	0
125	20250206	181600	97589080	12950	12950	12950	12950	0
126	20250206	181500	97589080	12950	12950	12950	12950	0
127	20250206	181400	97589080	12950	12950	12950	12950	0
128	20250206	181300	97589080	12950	12950	12950	12950	0
129	20250206	181200	97589080	12950	12950	12950	12950	0
130	20250206	181100	97589080	12950	12950	12950	12950	0
131	20250206	181000	97589080	12950	12950	12950	12950	0
132	20250206	180900	97589080	12950	12950	12950	12950	0
133	20250206	180800	97589080	12950	12950	12950	12950	0
134	20250206	180700	97589080	12950	12950	12950	12950	0
135	20250206	180600	97589080	12950	12950	12950	12950	0
136	20250206	180500	97589080	12950	12950	12950	12950	0
137	20250206	180400	97589080	12950	12950	12950	12950	0
138	20250206	180300	97589080	12950	12950	12950	12950	0
139	20250206	180200	97589080	12950	12950	12950	12950	0
140	20250206	180100	97589080	12950	12950	12950	12950	0
141	20250206	180000	97589080	12950	12950	12950	12950	0
142	20250206	175900	97589080	12950	12950	12950	12950	0
143	20250206	175800	97589080	12950	12950	12950	12950	0
144	20250206	175700	97589080	12950	12950	12950	12950	0
145	20250206	175600	97589080	12950	12950	12950	12950	0
146	20250206	175500	97589080	12950	12950	12950	12950	0
147	20250206	175400	97589080	12950	12950	12950	12950	0
148	20250206	175300	97589080	12950	12950	12950	12950	0
149	20250206	175200	97589080	12950	12950	12950	12950	0
150	20250206	175100	97589080	12950	12950	12950	12950	0
151	20250206	175000	97589080	12950	12950	12950	12950	0
152	20250206	174900	97589080	12950	12950	12950	12950	215
153	20250206	174800	97589080	12950	12950	12950	12950	0
154	20250206	174700	97589080	12950	12950	12950	12950	0
155	20250206	174600	97589080	12950	12950	12950	12950	0
156	20250206	174500	97589080	12950	12950	12950	12950	0
157	20250206	174400	97589080	12950	12950	12950	12950	0
158	20250206	174300	97589080	12950	12950	12950	12950	0
159	20250206	174200	97589080	12950	12950	12950	12950	0
160	20250206	174100	97589080	12950	12950	12950	12950	0
161	20250206	174000	97589080	12950	12950	12950	12950	0
162	20250206	173900	97589080	12950	12950	12950	12950	0
163	20250206	173800	97589080	12950	12950	12950	12950	0
164	20250206	173700	97589080	12950	12950	12950	12950	0
165	20250206	173600	97589080	12950	12950	12950	12950	0
166	20250206	173500	97589080	12950	12950	12950	12950	0
167	20250206	173400	97589080	12950	12950	12950	12950	0
168	20250206	173300	97589080	12950	12950	12950	12950	0
169	20250206	173200	97589080	12950	12950	12950	12950	0
170	20250206	173100	97589080	12950	12950	12950	12950	0
171	20250206	173000	97589080	12950	12950	12950	12950	0
172	20250206	172900	97589080	12950	12950	12950	12950	0
173	20250206	172800	97589080	12950	12950	12950	12950	0
174	20250206	172700	97589080	12950	12950	12950	12950	0
175	20250206	172600	97589080	12950	12950	12950	12950	0
176	20250206	172500	97589080	12950	12950	12950	12950	0
177	20250206	172400	97589080	12950	12950	12950	12950	0
178	20250206	172300	97589080	12950	12950	12950	12950	0
179	20250206	172200	97589080	12950	12950	12950	12950	0
180	20250206	172100	97589080	12950	12950	12950	12950	0
181	20250206	172000	97589080	12950	12950	12950	12950	0
182	20250206	171900	97589080	12950	12950	12950	12950	215
183	20250206	171800	97589080	12950	12950	12950	12950	0
184	20250206	171700	97589080	12950	12950	12950	12950	0
185	20250206	171600	97589080	12950	12950	12950	12950	0
186	20250206	171500	97589080	12950	12950	12950	12950	0
187	20250206	171400	97589080	12950	12950	12950	12950	0
188	20250206	171300	97589080	12950	12950	12950	12950	0
189	20250206	171200	97589080	12950	12950	12950	12950	0
190	20250206	171100	97589080	12950	12950	12950	12950	0
191	20250206	171000	97589080	12950	12950	12950	12950	0
192	20250206	170900	97589080	12950	12950	12950	12950	0
193	20250206	170800	97589080	12950	12950	12950	12950	0
194	20250206	170700	97589080	12950	12950	12950	12950	0
195	20250206	170600	97589080	12950	12950	12950	12950	0
196	20250206	170500	97589080	12950	12950	12950	12950	0
197	20250206	170400	97589080	12950	12950	12950	12950	0
198	20250206	170300	97589080	12950	12950	12950	12950	0
199	20250206	170200	97589080	12950	12950	12950	12950	0
200	20250206	170100	97589080	12950	12950	12950	12950	0
201	20250206	170000	97589080	12950	12950	12950	12950	0
202	20250206	165900	97589080	12950	12950	12950	12950	0
203	20250206	165800	97589080	12950	12950	12950	12950	0
204	20250206	165700	97589080	12950	12950	12950	12950	0
205	20250206	165600	97589080	12950	12950	12950	12950	0
206	20250206	165500	97589080	12950	12950	12950	12950	0
207	20250206	165400	97589080	12950	12950	12950	12950	0
208	20250206	165300	97589080	12950	12950	12950	12950	0
209	20250206	165200	97589080	12950	12950	12950	12950	0
210	20250206	165100	97589080	12950	12950	12950	12950	0
211	20250206	165000	97589080	12950	12950	12950	12950	0
212	20250206	164900	97589080	12950	12950	12950	12950	215
213	20250206	164800	97589080	12950	12950	12950	12950	0
214	20250206	164700	97589080	12950	12950	12950	12950	0
215	20250206	164600	97589080	12950	12950	12950	12950	0
216	20250206	164500	97589080	12950	12950	12950	12950	0
217	20250206	164400	97589080	12950	12950	12950	12950	0
218	20250206	164300	97589080	12950	12950	12950	12950	0
219	20250206	164200	97589080	12950	12950	12950	12950	0
220	20250206	164100	97589080	12950	12950	12950	12950	0
221	20250206	164000	97589080	12950	12950	12950	12950	0
222	20250206	163900	97589080	12950	12950	12950	12950	0
223	20250206	163800	97589080	12950	12950	12950	12950	0
224	20250206	163700	97589080	12950	12950	12950	12950	0
225	20250206	163600	97589080	12950	12950	12950	12950	0
226	20250206	163500	97589080	12950	12950	12950	12950	0
227	20250206	163400	97589080	12950	12950	12950	12950	0
228	20250206	163300	97589080	12950	12950	12950	12950	0
229	20250206	163200	97589080	12950	12950	12950	12950	0
230	20250206	163100	97589080	12950	12950	12950	12950	0
231	20250206	163000	97589080	12950	12950	12950	12950	0
232	20250206	162900	97589080	12950	12950	12950	12950	0
233	20250206	162800	97589080	12950	12950	12950	12950	0
234	20250206	162700	97589080	12950	12950	12950	12950	0
235	20250206	162600	97589080	12950	12950	12950	12950	0
236	20250206	162500	97589080	12950	12950	12950	12950	0
237	20250206	162400	97589080	12950	12950	12950	12950	0
238	20250206	162300	97589080	12950	12950	12950	12950	0
239	20250206	162200	97589080	12950	12950	12950	12950	0
240	20250206	162100	97589080	12950	12950	12950	12950	0
241	20250206	162000	97589080	12950	12950	12950	12950	0
242	20250206	161900	97589080	12950	12950	12950	12950	215
243	20250206	161800	97589080	12950	12950	12950	12950	0
244	20250206	161700	97589080	12950	12950	12950	12950	0
245	20250206	161600	97589080	12950	12950	12950	12950	0
246	20250206	161500	97589080	12950	12950	12950	12950	0
247	20250206	161400	97589080	12950	12950	12950	12950	0
248	20250206	161300	97589080	12950	12950	12950	12950	0
249	20250206	161200	97589080	12950	12950	12950	12950	0
250	20250206	161100	97589080	12950	12950	12950	12950	0
251	20250206	161000	97589080	12950	12950	12950	12950	0
252	20250206	160900	97589080	12950	12950	12950	12950	0
253	20250206	160800	97589080	12950	12950	12950	12950	0
254	20250206	160700	97589080	12950	12950	12950	12950	0
255	20250206	160600	97589080	12950	12950	12950	12950	0
256	20250206	160500	97589080	12950	12950	12950	12950	0
257	20250206	160400	97589080	12950	12950	12950	12950	0
258	20250206	160300	97589080	12950	12950	12950	12950	0
259	20250206	160200	97589080	12950	12950	12950	12950	0
260	20250206	160100	97589080	12950	12950	12950	12950	0
261	20250206	160000	97589080	12950	12950	12950	12950	0
262	20250206	155900	97589080	12950	12950	12950	12950	0
263	20250206	155800	97589080	12950	12950	12950	12950	0
264	20250206	155700	97589080	12950	12950	12950	12950	0
265	20250206	155600	97589080	12950	12950	12950	12950	0
266	20250206	155500	97589080	12950	12950	12950	12950	0
267	20250206	155400	97589080	12950	12950	12950	12950	0
268	20250206	155300	97589080	12950	12950	12950	12950	0
269	20250206	155200	97589080	12950	12950	12950	12950	0
270	20250206	155100	97589080	12950	12950	12950	12950	0
271	20250206	155000	97589080	12950	12950	12950	12950	0
272	20250206	154900	97589080	12950	12950	12950	12950	215
273	20250206	154800	97589080	12950	12950	12950	12950	0
274	20250206	154700	97589080	12950	12950	12950	12950	0
275	20250206	154600	97589080	12950	12950	12950	12950	0
276	20250206	154500	97589080	12950	12950	12950	12950	0
277	20250206	154400	97589080	12950	12950	12950	12950	0
278	20250206	154300	97589080	12950	12950	12950	12950	0
279	20250206	154200	97589080	12950	12950	12950	12950	0
280	20250206	154100	97589080	12950	12950	12950	12950	0
281	20250206	154000	97589080	12950	12950	12950	12950	0
282	20250206	153900	97589080	12950	12950	12950	12950	0
283	20250206	153800	97589080	12950	12950	12950	12950	0
284	20250206	153700	97589080	12950	12950	12950	12950	0
285	20250206	153600	97589080	12950	12950	12950	12950	0
286	20250206	153500	97589080	12950	12950	12950	12950	0
287	20250206	153400	97589080	12950	12950	12950	12950	0
288	20250206	153300	97589080	12950	12950	12950	12950	0
289	20250206	153200	97589080	12950	12950	12950	12950	0
290	20250206	153100	97589080	12950	12950	12950	12950	0
291	20250206	153000	97589080	12950	12950	12950	12950	215
292	20250206	152900	94804830	12950	12950	12950	12950	0
293	20250206	152800	94804830	12950	12950	12950	12950	0
294	20250206	152700	94804830	12950	12950	12950	12950	0
295	20250206	152600	94804830	12950	12950	12950	12950	0
296	20250206	152500	94804830	12950	12950	12950	12950	0
297	20250206	152400	94804830	12950	12950	12950	12950	0
298	20250206	152300	94804830	12950	12950	12950	12950	0
299	20250206	152200	94804830	12950	12950	12950	12950	0
300	20250206	152100	94804830	12950	12950	12950	12950	0
301	20250206	152000	94804830	12950	12950	12950	12950	0
302	20250206	151900	94804830	12950	12950	12950	12950	5
303	20250206	151800	94740080	12950	12950	12950	12950	0
304	20250206	151700	94740080	12950	12950	12950	12950	0
305	20250206	151600	94740080	12950	12950	12950	12950	0
306	20250206	151500	94740080	12950	12950	12950	12950	33
307	20250206	151400	94312730	12960	12960	12960	12960	0
308	20250206	151300	94312730	12960	12960	12960	12960	1
309	20250206	151200	94299770	12970	12960	12970	12950	21
310	20250206	151100	94027770	12970	12970	12970	12970	0
311	20250206	151000	94027770	12970	12970	12970	12970	0
312	20250206	150900	94027770	12970	12970	12970	12970	0
313	20250206	150800	94027770	12970	12970	12970	12970	0
314	20250206	150700	94027770	12970	12970	12970	12970	1
315	20250206	150600	94014800	12960	12960	12960	12960	0
316	20250206	150500	94014800	12960	12960	12960	12960	0
317	20250206	150400	94014800	12960	12960	12960	12960	0
318	20250206	150300	94014800	12960	12960	12960	12960	0
319	20250206	150200	94014800	12960	12960	12960	12960	0
320	20250206	150100	94014800	12960	12960	12960	12960	0
321	20250206	150000	94014800	12960	12960	12960	12960	0
322	20250206	145900	94014800	12960	12960	12960	12960	0
323	20250206	145800	94014800	12960	12960	12960	12960	45
324	20250206	145700	93431600	12960	12960	12960	12960	11
325	20250206	145600	93289040	12960	12960	12960	12960	0
326	20250206	145500	93289040	12960	12960	12960	12960	0
327	20250206	145400	93289040	12960	12960	12960	12960	7
328	20250206	145300	93198320	12960	12960	12960	12960	6
329	20250206	145200	93120560	12960	12960	12960	12960	0
330	20250206	145100	93120560	12960	12960	12960	12960	1
331	20250206	145000	93107600	12950	12950	12950	12950	0
332	20250206	144900	93107600	12950	12950	12950	12950	3
333	20250206	144800	93068750	12950	12950	12950	12950	2
334	20250206	144700	93042850	12960	12960	12960	12960	4
335	20250206	144600	92991010	12940	12940	12940	12940	3
336	20250206	144500	92952190	12940	12940	12940	12940	8
337	20250206	144400	92848670	12940	12940	12940	12940	7
338	20250206	144300	92758090	12940	12950	12960	12940	28
339	20250206	144200	92395470	12980	12980	12980	12980	0
340	20250206	144100	92395470	12980	12980	12980	12980	0
341	20250206	144000	92395470	12980	12980	12980	12980	0
342	20250206	143900	92395470	12980	12980	12980	12980	0
343	20250206	143800	92395470	12980	12980	12980	12980	0
344	20250206	143700	92395470	12980	12980	12980	12980	0
345	20250206	143600	92395470	12980	12980	12980	12980	0
346	20250206	143500	92395470	12980	12980	12980	12980	0
347	20250206	143400	92395470	12980	12980	12980	12980	0
348	20250206	143300	92395470	12980	12980	12980	12980	0
349	20250206	143200	92395470	12980	12980	12980	12980	1
350	20250206	143100	92382490	12980	12980	12980	12980	0
351	20250206	143000	92382490	12980	12980	12980	12980	50
352	20250206	142900	91733490	12900	12900	12900	12900	0
353	20250206	142800	91733490	12900	13010	13010	12900	2000
354	20250206	142700	65882880	13030	13030	13030	13030	0
355	20250206	142600	65882880	13030	13020	13030	13020	2
356	20250206	142500	65856830	13030	13020	13030	13020	2
357	20250206	142400	65830780	13030	13030	13030	13030	0
358	20250206	142300	65830780	13030	13030	13030	13030	0
359	20250206	142200	65830780	13030	13030	13030	13030	0
360	20250206	142100	65830780	13030	13030	13030	13030	0
361	20250206	142000	65830780	13030	13030	13030	13030	0
362	20250206	141900	65830780	13030	13030	13030	13030	0
363	20250206	141800	65830780	13030	13030	13030	13030	0
364	20250206	141700	65830780	13030	13030	13030	13030	0
365	20250206	141600	65830780	13030	13030	13030	13030	0
366	20250206	141500	65830780	13030	13030	13030	13030	0
367	20250206	141400	65830780	13030	13030	13030	13030	0
368	20250206	141300	65830780	13030	13020	13030	13020	3
369	20250206	141200	65791700	13030	13030	13030	13030	0
370	20250206	141100	65791700	13030	13030	13030	13030	0
371	20250206	141000	65791700	13030	13030	13030	13030	1
372	20250206	140900	65778670	13020	13020	13020	13020	0
373	20250206	140800	65778670	13020	13020	13020	13020	16
374	20250206	140700	65570350	13020	13020	13020	13020	4
375	20250206	140600	65518270	13020	13020	13020	13020	0
376	20250206	140500	65518270	13020	13020	13020	13020	247
377	20250206	140400	62302330	13030	13030	13030	13030	7
378	20250206	140300	62211120	13030	13030	13030	13030	0
379	20250206	140200	62211120	13030	13020	13030	13020	103
380	20250206	140100	60870030	13020	13020	13020	13020	0
381	20250206	140000	60870030	13020	13020	13020	13020	0
382	20250206	135900	60870030	13020	13020	13020	13020	0
383	20250206	135800	60870030	13020	13020	13020	13020	8
384	20250206	135700	60765870	12980	12980	12980	12980	0
385	20250206	135600	60765870	12980	12980	12980	12980	0
386	20250206	135500	60765870	12980	12980	12980	12980	0
387	20250206	135400	60765870	12980	12980	12980	12980	0
388	20250206	135300	60765870	12980	12980	12980	12980	0
389	20250206	135200	60765870	12980	12980	12980	12980	0
390	20250206	135100	60765870	12980	12980	12980	12980	12
391	20250206	135000	60610110	12990	12990	12990	12990	0
392	20250206	134900	60610110	12990	12990	12990	12990	0
393	20250206	134800	60610110	12990	12990	12990	12990	0
394	20250206	134700	60610110	12990	12990	12990	12990	0
395	20250206	134600	60610110	12990	12990	12990	12990	0
396	20250206	134500	60610110	12990	12990	12990	12990	0
397	20250206	134400	60610110	12990	12990	12990	12990	0
398	20250206	134300	60610110	12990	12990	12990	12990	0
399	20250206	134200	60610110	12990	12990	12990	12990	0
400	20250206	134100	60610110	12990	12990	12990	12990	0
401	20250206	134000	60610110	12990	12990	12990	12990	0
402	20250206	133900	60610110	12990	12990	12990	12990	0
403	20250206	133800	60610110	12990	12990	12990	12990	0
404	20250206	133700	60610110	12990	12990	12990	12990	1
405	20250206	133600	60597120	12990	12990	12990	12990	0
406	20250206	133500	60597120	12990	12990	12990	12990	0
407	20250206	133400	60597120	12990	12990	12990	12990	1
408	20250206	133300	60584130	12980	12980	12980	12980	10
409	20250206	133200	60454330	12990	12990	12990	12990	10
410	20250206	133100	60324430	13020	13020	13020	13020	0
411	20250206	133000	60324430	13020	13020	13020	13020	0
412	20250206	132900	60324430	13020	13020	13020	13020	0
413	20250206	132800	60324430	13020	13020	13020	13000	5
414	20250206	132700	60259370	13000	13000	13020	13000	11
415	20250206	132600	60116270	13020	13000	13020	13000	6
416	20250206	132500	60038210	13020	13020	13020	13020	0
417	20250206	132400	60038210	13020	13000	13020	13000	6
418	20250206	132300	59960150	13020	13000	13020	13000	6
419	20250206	132200	59882090	13000	13000	13000	13000	12
420	20250206	132100	59726090	13020	13020	13020	13020	0
421	20250206	132000	59726090	13020	13020	13020	13020	0
422	20250206	131900	59726090	13020	13020	13020	13000	3
423	20250206	131800	59687050	13000	13000	13000	13000	0
424	20250206	131700	59687050	13000	13000	13000	13000	0
425	20250206	131600	59687050	13000	13000	13000	13000	0
426	20250206	131500	59687050	13000	13000	13020	13000	5
427	20250206	131400	59622010	13000	13000	13000	13000	72
428	20250206	131300	58686010	12990	12990	12990	12990	0
429	20250206	131200	58686010	12990	12990	12990	12990	0
430	20250206	131100	58686010	12990	12990	12990	12990	0
431	20250206	131000	58686010	12990	12990	12990	12990	0
432	20250206	130900	58686010	12990	12990	12990	12990	0
433	20250206	130800	58686010	12990	12990	12990	12990	0
434	20250206	130700	58686010	12990	12990	12990	12990	0
435	20250206	130600	58686010	12990	12990	12990	12990	0
436	20250206	130500	58686010	12990	12990	12990	12990	2
437	20250206	130400	58660030	12990	12990	12990	12990	2
438	20250206	130300	58634050	12990	12990	12990	12990	0
439	20250206	130200	58634050	12990	12990	12990	12990	0
440	20250206	130100	58634050	12990	12990	12990	12990	0
441	20250206	130000	58634050	12990	12990	12990	12990	8
442	20250206	125900	58530130	13000	12990	13000	12990	11
443	20250206	125800	58387160	13000	13000	13000	12990	7
444	20250206	125700	58296190	12990	12990	13000	12990	3
445	20250206	125600	58257210	12970	12970	12970	12970	155
446	20250206	125500	56246860	12960	12960	12960	12960	0
447	20250206	125400	56246860	12960	12960	12960	12960	0
448	20250206	125300	56246860	12960	12960	12960	12960	3
449	20250206	125200	56207980	12930	12930	12930	12930	0
450	20250206	125100	56207980	12930	12930	12930	12930	0
451	20250206	125000	56207980	12930	12930	12930	12930	0
452	20250206	124900	56207980	12930	13000	13000	12930	505
453	20250206	124800	49660710	13000	13000	13000	13000	0
454	20250206	124700	49660710	13000	13000	13000	13000	0
455	20250206	124600	49660710	13000	13000	13000	13000	0
456	20250206	124500	49660710	13000	13000	13000	13000	0
457	20250206	124400	49660710	13000	13000	13000	13000	0
458	20250206	124300	49660710	13000	13000	13000	13000	0
459	20250206	124200	49660710	13000	13000	13000	13000	0
460	20250206	124100	49660710	13000	13000	13000	13000	0
461	20250206	124000	49660710	13000	13000	13000	13000	0
462	20250206	123900	49660710	13000	13000	13000	13000	0
463	20250206	123800	49660710	13000	13000	13000	13000	0
464	20250206	123700	49660710	13000	13000	13000	13000	0
465	20250206	123600	49660710	13000	13000	13000	13000	0
466	20250206	123500	49660710	13000	13000	13000	13000	0
467	20250206	123400	49660710	13000	13000	13000	13000	0
468	20250206	123300	49660710	13000	13000	13000	13000	0
469	20250206	123200	49660710	13000	13000	13000	13000	0
470	20250206	123100	49660710	13000	13000	13000	13000	0
471	20250206	123000	49660710	13000	13000	13000	13000	0
472	20250206	122900	49660710	13000	13000	13000	13000	50
473	20250206	122800	49010710	12990	12990	12990	12990	0
474	20250206	122700	49010710	12990	12990	12990	12990	0
475	20250206	122600	49010710	12990	12990	12990	12990	0
476	20250206	122500	49010710	12990	12990	12990	12990	0
477	20250206	122400	49010710	12990	12990	12990	12990	0
478	20250206	122300	49010710	12990	12990	12990	12990	0
479	20250206	122200	49010710	12990	12990	12990	12990	0
480	20250206	122100	49010710	12990	12990	12990	12990	0
481	20250206	122000	49010710	12990	12990	12990	12990	0
482	20250206	121900	49010710	12990	12990	12990	12990	0
483	20250206	121800	49010710	12990	12990	12990	12990	0
484	20250206	121700	49010710	12990	12990	12990	12990	0
485	20250206	121600	49010710	12990	12990	12990	12990	0
486	20250206	121500	49010710	12990	12990	12990	12990	0
487	20250206	121400	49010710	12990	12990	12990	12990	0
488	20250206	121300	49010710	12990	12990	12990	12990	0
489	20250206	121200	49010710	12990	12990	12990	12990	0
490	20250206	121100	49010710	12990	12990	12990	12990	0
491	20250206	121000	49010710	12990	12990	12990	12990	0
492	20250206	120900	49010710	12990	12990	12990	12990	0
493	20250206	120800	49010710	12990	12990	12990	12990	0
494	20250206	120700	49010710	12990	12990	12990	12990	1
495	20250206	120600	48997720	13030	13020	13030	13020	2
496	20250206	120500	48971670	13030	13030	13030	13030	0
497	20250206	120400	48971670	13030	13020	13030	13020	2
498	20250206	120300	48945620	13030	13030	13030	13030	0
499	20250206	120200	48945620	13030	13030	13030	13030	0
500	20250206	120100	48945620	13030	13030	13030	13030	0
501	20250206	120000	48945620	13030	13030	13030	13030	0
502	20250206	115900	48945620	13030	13030	13030	13030	0
503	20250206	115800	48945620	13030	13030	13030	13030	0
504	20250206	115700	48945620	13030	13030	13030	13030	0
505	20250206	115600	48945620	13030	13030	13030	13030	0
506	20250206	115500	48945620	13030	13030	13030	13030	0
507	20250206	115400	48945620	13030	13020	13030	13020	2
508	20250206	115300	48919570	13030	13030	13030	13030	0
509	20250206	115200	48919570	13030	13030	13030	13030	0
510	20250206	115100	48919570	13030	13030	13030	13030	1
511	20250206	115000	48906540	12970	12970	12970	12970	0
512	20250206	114900	48906540	12970	12970	12970	12970	0
513	20250206	114800	48906540	12970	12970	12970	12970	0
514	20250206	114700	48906540	12970	12970	12970	12970	0
515	20250206	114600	48906540	12970	12970	12970	12970	0
516	20250206	114500	48906540	12970	12970	12970	12970	0
517	20250206	114400	48906540	12970	12970	13020	12970	9
518	20250206	114300	48789630	13020	13020	13020	12970	15
519	20250206	114200	48594710	12970	12970	13020	12970	11
520	20250206	114100	48451840	13010	13010	13010	13010	0
521	20250206	114000	48451840	13010	13010	13010	13010	0
522	20250206	113900	48451840	13010	13010	13010	13010	0
523	20250206	113800	48451840	13010	13010	13010	13010	0
524	20250206	113700	48451840	13010	13010	13010	12970	7
525	20250206	113600	48360890	12970	13010	13010	12970	14
526	20250206	113500	48179050	12970	13010	13010	12970	16
527	20250206	113400	47971220	12970	12970	13010	12970	62
528	20250206	113300	47165420	13000	13000	13000	12970	5
529	20250206	113200	47100480	12970	13000	13000	12970	8
530	20250206	113100	46996600	12970	12970	13000	12970	19
531	20250206	113000	46750140	12970	12970	12970	12970	0
532	20250206	112900	46750140	12970	12970	12970	12970	0
533	20250206	112800	46750140	12970	12970	12970	12970	3
534	20250206	112700	46711230	12970	12970	12970	12970	0
535	20250206	112600	46711230	12970	12970	12970	12970	3
536	20250206	112500	46672320	12970	12970	12970	12970	0
537	20250206	112400	46672320	12970	12970	12970	12970	0
538	20250206	112300	46672320	12970	12970	12970	12970	0
539	20250206	112200	46672320	12970	12970	12970	12970	0
540	20250206	112100	46672320	12970	12970	12970	12970	0
541	20250206	112000	46672320	12970	12970	12970	12970	0
542	20250206	111900	46672320	12970	12970	12970	12970	0
543	20250206	111800	46672320	12970	12970	12970	12970	0
544	20250206	111700	46672320	12970	12970	12970	12970	0
545	20250206	111600	46672320	12970	12970	12970	12970	0
546	20250206	111500	46672320	12970	12970	12970	12970	0
547	20250206	111400	46672320	12970	12970	12970	12970	0
548	20250206	111300	46672320	12970	12970	12970	12970	0
549	20250206	111200	46672320	12970	12970	12970	12970	0
550	20250206	111100	46672320	12970	12970	12970	12970	0
551	20250206	111000	46672320	12970	12970	12970	12970	0
552	20250206	110900	46672320	12970	12970	12970	12970	0
553	20250206	110800	46672320	12970	12970	12970	12970	0
554	20250206	110700	46672320	12970	12970	12970	12970	0
555	20250206	110600	46672320	12970	12950	12970	12950	22
556	20250206	110500	46387380	12950	12950	12950	12950	0
557	20250206	110400	46387380	12950	12950	12950	12950	0
558	20250206	110300	46387380	12950	12950	12950	12950	0
559	20250206	110200	46387380	12950	12950	12950	12950	0
560	20250206	110100	46387380	12950	12950	12950	12950	0
561	20250206	110000	46387380	12950	12950	12950	12950	1
562	20250206	105900	46374430	12970	12970	12970	12970	0
563	20250206	105800	46374430	12970	12970	12970	12970	0
564	20250206	105700	46374430	12970	12970	12970	12970	0
565	20250206	105600	46374430	12970	12970	12970	12970	0
566	20250206	105500	46374430	12970	12970	12970	12970	0
567	20250206	105400	46374430	12970	12970	12970	12970	154
568	20250206	105300	44377050	12950	12950	12950	12950	0
569	20250206	105200	44377050	12950	12950	12950	12950	0
570	20250206	105100	44377050	12950	12950	12950	12950	0
571	20250206	105000	44377050	12950	12950	12950	12950	0
572	20250206	104900	44377050	12950	12950	12950	12950	0
573	20250206	104800	44377050	12950	12950	12950	12950	1
574	20250206	104700	44364100	12970	12970	12970	12970	0
575	20250206	104600	44364100	12970	12970	12970	12970	0
576	20250206	104500	44364100	12970	12970	12970	12970	0
577	20250206	104400	44364100	12970	12970	12970	12970	0
578	20250206	104300	44364100	12970	12970	12970	12970	0
579	20250206	104200	44364100	12970	12970	12970	12970	2
580	20250206	104100	44338160	12970	12970	12970	12970	0
581	20250206	104000	44338160	12970	12970	12970	12970	0
582	20250206	103900	44338160	12970	12970	12970	12970	0
583	20250206	103800	44338160	12970	12970	12970	12970	0
584	20250206	103700	44338160	12970	12970	12970	12970	0
585	20250206	103600	44338160	12970	12970	12970	12970	0
586	20250206	103500	44338160	12970	12970	12970	12970	0
587	20250206	103400	44338160	12970	12970	12970	12970	0
588	20250206	103300	44338160	12970	12970	12970	12970	7
589	20250206	103200	44247370	12970	12950	12970	12950	252
590	20250206	103100	40983930	12950	12950	12950	12950	0
591	20250206	103000	40983930	12950	12950	12950	12950	0
592	20250206	102900	40983930	12950	12950	12950	12950	0
593	20250206	102800	40983930	12950	12950	12950	12950	0
594	20250206	102700	40983930	12950	12950	12950	12950	0
595	20250206	102600	40983930	12950	12950	12950	12950	0
596	20250206	102500	40983930	12950	12950	12950	12950	0
597	20250206	102400	40983930	12950	12950	12950	12950	0
598	20250206	102300	40983930	12950	12950	12950	12950	0
599	20250206	102200	40983930	12950	12950	12950	12950	0
600	20250206	102100	40983930	12950	12950	12950	12950	0
601	20250206	102000	40983930	12950	12950	12950	12950	0
602	20250206	101900	40983930	12950	12950	12950	12950	1
603	20250206	101800	40970980	12970	12970	12970	12970	0
604	20250206	101700	40970980	12970	12970	12970	12970	0
605	20250206	101600	40970980	12970	12970	12970	12970	0
606	20250206	101500	40970980	12970	12970	12970	12970	0
607	20250206	101400	40970980	12970	12970	12970	12970	0
608	20250206	101300	40970980	12970	12990	12990	12950	1447
609	20250206	101200	22227400	12990	12990	12990	12990	0
610	20250206	101100	22227400	12990	12990	12990	12990	0
611	20250206	101000	22227400	12990	12990	12990	12990	0
612	20250206	100900	22227400	12990	12990	12990	12990	0
613	20250206	100800	22227400	12990	12990	12990	12990	0
614	20250206	100700	22227400	12990	12990	12990	12990	0
615	20250206	100600	22227400	12990	12990	12990	12990	0
616	20250206	100500	22227400	12990	12990	12990	12990	0
617	20250206	100400	22227400	12990	12990	12990	12990	0
618	20250206	100300	22227400	12990	12990	12990	12990	0
619	20250206	100200	22227400	12990	12990	12990	12990	0
620	20250206	100100	22227400	12990	12990	12990	12990	0
621	20250206	100000	22227400	12990	12990	12990	12990	22
622	20250206	095900	21941620	12990	12990	12990	12990	1
623	20250206	095800	21928630	12990	12990	12990	12990	0
624	20250206	095700	21928630	12990	12990	12990	12990	0
625	20250206	095600	21928630	12990	12990	12990	12990	0
626	20250206	095500	21928630	12990	12990	12990	12990	0
627	20250206	095400	21928630	12990	12990	12990	12990	0
628	20250206	095300	21928630	12990	12990	12990	12990	0
629	20250206	095200	21928630	12990	12990	12990	12990	0
630	20250206	095100	21928630	12990	12990	12990	12990	0
631	20250206	095000	21928630	12990	12990	12990	12990	0
632	20250206	094900	21928630	12990	12990	12990	12990	0
633	20250206	094800	21928630	12990	12990	12990	12990	132
634	20250206	094700	20213950	12980	12980	12980	12980	0
635	20250206	094600	20213950	12980	12980	12980	12980	0
636	20250206	094500	20213950	12980	12980	12980	12980	0
637	20250206	094400	20213950	12980	12980	12980	12980	5
638	20250206	094300	20149050	12980	12980	12980	12980	3
639	20250206	094200	20110110	12950	12950	12950	12950	0
640	20250206	094100	20110110	12950	12970	12970	12950	200
641	20250206	094000	17519920	12980	12980	12980	12980	0
642	20250206	093900	17519920	12980	12980	12980	12980	0
643	20250206	093800	17519920	12980	13000	13000	12980	492
644	20250206	093700	11128410	13010	13010	13010	13010	0
645	20250206	093600	11128410	13010	13010	13010	13010	0
646	20250206	093500	11128410	13010	13010	13010	13010	0
647	20250206	093400	11128410	13010	13010	13010	13010	0
648	20250206	093300	11128410	13010	13010	13010	13010	0
649	20250206	093200	11128410	13010	13010	13010	13010	0
650	20250206	093100	11128410	13010	13010	13010	13010	0
651	20250206	093000	11128410	13010	13010	13010	13010	0
652	20250206	092900	11128410	13010	13010	13010	13010	0
653	20250206	092800	11128410	13010	13010	13010	13010	12
654	20250206	092700	10972290	13020	13020	13020	13020	0
655	20250206	092600	10972290	13020	13020	13020	13020	0
656	20250206	092500	10972290	13020	13020	13020	13020	11
657	20250206	092400	10829070	13020	13020	13020	13020	9
658	20250206	092300	10711890	13020	13020	13020	13020	1
659	20250206	092200	10698870	13000	13000	13020	13000	13
660	20250206	092100	10529750	13020	13000	13020	13000	109
661	20250206	092000	9110670	13020	13020	13020	13000	13
662	20250206	091900	8941530	13000	13000	13000	13000	1
663	20250206	091800	8928530	13020	13020	13020	13020	0
664	20250206	091700	8928530	13020	13000	13020	13000	9
665	20250206	091600	8811450	13000	13000	13000	13000	70
666	20250206	091500	7901450	12990	12990	12990	12990	0
667	20250206	091400	7901450	12990	12990	12990	12990	0
668	20250206	091300	7901450	12990	12990	12990	12990	0
669	20250206	091200	7901450	12990	12990	12990	12990	3
670	20250206	091100	7862480	12990	12970	12990	12970	3
671	20250206	091000	7823550	13000	13000	13000	13000	0
672	20250206	090900	7823550	13000	13000	13000	13000	0
673	20250206	090800	7823550	13000	13000	13000	13000	43
674	20250206	090700	7264550	13000	13000	13000	13000	0
675	20250206	090600	7264550	13000	13000	13000	13000	84
676	20250206	090500	6172550	13000	12970	13000	12970	65
677	20250206	090400	5327700	12900	12900	12900	12900	0
678	20250206	090300	5327700	12900	12900	12900	12900	0
679	20250206	090200	5327700	12900	12900	12900	12900	0
680	20250206	090100	5327700	12900	12900	12900	12900	0
681	20250206	090000	5327700	12900	12900	12900	12900	413