KissMeData/007540/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	185000	60508350	40500	40500	40500	40500	30
3	20250206	184900	60508350	40500	40500	40500	40500	0
4	20250206	184800	60508350	40500	40500	40500	40500	0
5	20250206	184700	60508350	40500	40500	40500	40500	0
6	20250206	184600	60508350	40500	40500	40500	40500	0
7	20250206	184500	60508350	40500	40500	40500	40500	0
8	20250206	184400	60508350	40500	40500	40500	40500	0
9	20250206	184300	60508350	40500	40500	40500	40500	0
10	20250206	184200	60508350	40500	40500	40500	40500	0
11	20250206	184100	60508350	40500	40500	40500	40500	0
12	20250206	184000	60508350	40500	40500	40500	40500	0
13	20250206	183900	60508350	40500	40500	40500	40500	0
14	20250206	183800	60508350	40500	40500	40500	40500	0
15	20250206	183700	60508350	40500	40500	40500	40500	0
16	20250206	183600	60508350	40500	40500	40500	40500	0
17	20250206	183500	60508350	40500	40500	40500	40500	0
18	20250206	183400	60508350	40500	40500	40500	40500	0
19	20250206	183300	60508350	40500	40500	40500	40500	0
20	20250206	183200	60508350	40500	40500	40500	40500	0
21	20250206	183100	60508350	40500	40500	40500	40500	0
22	20250206	183000	60508350	40500	40500	40500	40500	0
23	20250206	182900	60508350	40500	40500	40500	40500	0
24	20250206	182800	60508350	40500	40500	40500	40500	0
25	20250206	182700	60508350	40500	40500	40500	40500	0
26	20250206	182600	60508350	40500	40500	40500	40500	0
27	20250206	182500	60508350	40500	40500	40500	40500	0
28	20250206	182400	60508350	40500	40500	40500	40500	0
29	20250206	182300	60508350	40500	40500	40500	40500	0
30	20250206	182200	60508350	40500	40500	40500	40500	0
31	20250206	182100	60508350	40500	40500	40500	40500	0
32	20250206	182000	60508350	40500	40500	40500	40500	30
33	20250206	181900	60508350	40500	40500	40500	40500	0
34	20250206	181800	60508350	40500	40500	40500	40500	0
35	20250206	181700	60508350	40500	40500	40500	40500	0
36	20250206	181600	60508350	40500	40500	40500	40500	0
37	20250206	181500	60508350	40500	40500	40500	40500	0
38	20250206	181400	60508350	40500	40500	40500	40500	0
39	20250206	181300	60508350	40500	40500	40500	40500	0
40	20250206	181200	60508350	40500	40500	40500	40500	0
41	20250206	181100	60508350	40500	40500	40500	40500	0
42	20250206	181000	60508350	40500	40500	40500	40500	0
43	20250206	180900	60508350	40500	40500	40500	40500	0
44	20250206	180800	60508350	40500	40500	40500	40500	0
45	20250206	180700	60508350	40500	40500	40500	40500	0
46	20250206	180600	60508350	40500	40500	40500	40500	0
47	20250206	180500	60508350	40500	40500	40500	40500	0
48	20250206	180400	60508350	40500	40500	40500	40500	0
49	20250206	180300	60508350	40500	40500	40500	40500	0
50	20250206	180200	60508350	40500	40500	40500	40500	0
51	20250206	180100	60508350	40500	40500	40500	40500	0
52	20250206	180000	60508350	40500	40500	40500	40500	0
53	20250206	175900	60508350	40500	40500	40500	40500	0
54	20250206	175800	60508350	40500	40500	40500	40500	0
55	20250206	175700	60508350	40500	40500	40500	40500	0
56	20250206	175600	60508350	40500	40500	40500	40500	0
57	20250206	175500	60508350	40500	40500	40500	40500	0
58	20250206	175400	60508350	40500	40500	40500	40500	0
59	20250206	175300	60508350	40500	40500	40500	40500	0
60	20250206	175200	60508350	40500	40500	40500	40500	0
61	20250206	175100	60508350	40500	40500	40500	40500	0
62	20250206	175000	60508350	40500	40500	40500	40500	30
63	20250206	174900	60508350	40500	40500	40500	40500	0
64	20250206	174800	60508350	40500	40500	40500	40500	0
65	20250206	174700	60508350	40500	40500	40500	40500	0
66	20250206	174600	60508350	40500	40500	40500	40500	0
67	20250206	174500	60508350	40500	40500	40500	40500	0
68	20250206	174400	60508350	40500	40500	40500	40500	0
69	20250206	174300	60508350	40500	40500	40500	40500	0
70	20250206	174200	60508350	40500	40500	40500	40500	0
71	20250206	174100	60508350	40500	40500	40500	40500	0
72	20250206	174000	60508350	40500	40500	40500	40500	0
73	20250206	173900	60508350	40500	40500	40500	40500	0
74	20250206	173800	60508350	40500	40500	40500	40500	0
75	20250206	173700	60508350	40500	40500	40500	40500	0
76	20250206	173600	60508350	40500	40500	40500	40500	0
77	20250206	173500	60508350	40500	40500	40500	40500	0
78	20250206	173400	60508350	40500	40500	40500	40500	0
79	20250206	173300	60508350	40500	40500	40500	40500	0
80	20250206	173200	60508350	40500	40500	40500	40500	0
81	20250206	173100	60508350	40500	40500	40500	40500	0
82	20250206	173000	60508350	40500	40500	40500	40500	0
83	20250206	172900	60508350	40500	40500	40500	40500	0
84	20250206	172800	60508350	40500	40500	40500	40500	0
85	20250206	172700	60508350	40500	40500	40500	40500	0
86	20250206	172600	60508350	40500	40500	40500	40500	0
87	20250206	172500	60508350	40500	40500	40500	40500	0
88	20250206	172400	60508350	40500	40500	40500	40500	0
89	20250206	172300	60508350	40500	40500	40500	40500	0
90	20250206	172200	60508350	40500	40500	40500	40500	0
91	20250206	172100	60508350	40500	40500	40500	40500	0
92	20250206	172000	60508350	40500	40500	40500	40500	30
93	20250206	171900	60508350	40500	40500	40500	40500	0
94	20250206	171800	60508350	40500	40500	40500	40500	0
95	20250206	171700	60508350	40500	40500	40500	40500	0
96	20250206	171600	60508350	40500	40500	40500	40500	0
97	20250206	171500	60508350	40500	40500	40500	40500	0
98	20250206	171400	60508350	40500	40500	40500	40500	0
99	20250206	171300	60508350	40500	40500	40500	40500	0
100	20250206	171200	60508350	40500	40500	40500	40500	0
101	20250206	171100	60508350	40500	40500	40500	40500	0
102	20250206	171000	60508350	40500	40500	40500	40500	0
103	20250206	170900	60508350	40500	40500	40500	40500	0
104	20250206	170800	60508350	40500	40500	40500	40500	0
105	20250206	170700	60508350	40500	40500	40500	40500	0
106	20250206	170600	60508350	40500	40500	40500	40500	0
107	20250206	170500	60508350	40500	40500	40500	40500	0
108	20250206	170400	60508350	40500	40500	40500	40500	0
109	20250206	170300	60508350	40500	40500	40500	40500	0
110	20250206	170200	60508350	40500	40500	40500	40500	0
111	20250206	170100	60508350	40500	40500	40500	40500	0
112	20250206	170000	60508350	40500	40500	40500	40500	0
113	20250206	165900	60508350	40500	40500	40500	40500	0
114	20250206	165800	60508350	40500	40500	40500	40500	0
115	20250206	165700	60508350	40500	40500	40500	40500	0
116	20250206	165600	60508350	40500	40500	40500	40500	0
117	20250206	165500	60508350	40500	40500	40500	40500	0
118	20250206	165400	60508350	40500	40500	40500	40500	0
119	20250206	165300	60508350	40500	40500	40500	40500	0
120	20250206	165200	60508350	40500	40500	40500	40500	0
121	20250206	165100	60508350	40500	40500	40500	40500	0
122	20250206	165000	60508350	40500	40500	40500	40500	30
123	20250206	164900	60508350	40500	40500	40500	40500	0
124	20250206	164800	60508350	40500	40500	40500	40500	0
125	20250206	164700	60508350	40500	40500	40500	40500	0
126	20250206	164600	60508350	40500	40500	40500	40500	0
127	20250206	164500	60508350	40500	40500	40500	40500	0
128	20250206	164400	60508350	40500	40500	40500	40500	0
129	20250206	164300	60508350	40500	40500	40500	40500	0
130	20250206	164200	60508350	40500	40500	40500	40500	0
131	20250206	164100	60508350	40500	40500	40500	40500	0
132	20250206	164000	60508350	40500	40500	40500	40500	0
133	20250206	163900	60508350	40500	40500	40500	40500	0
134	20250206	163800	60508350	40500	40500	40500	40500	0
135	20250206	163700	60508350	40500	40500	40500	40500	0
136	20250206	163600	60508350	40500	40500	40500	40500	0
137	20250206	163500	60508350	40500	40500	40500	40500	0
138	20250206	163400	60508350	40500	40500	40500	40500	0
139	20250206	163300	60508350	40500	40500	40500	40500	0
140	20250206	163200	60508350	40500	40500	40500	40500	0
141	20250206	163100	60508350	40500	40500	40500	40500	0
142	20250206	163000	60508350	40500	40500	40500	40500	0
143	20250206	162900	60508350	40500	40500	40500	40500	0
144	20250206	162800	60508350	40500	40500	40500	40500	0
145	20250206	162700	60508350	40500	40500	40500	40500	0
146	20250206	162600	60508350	40500	40500	40500	40500	0
147	20250206	162500	60508350	40500	40500	40500	40500	0
148	20250206	162400	60508350	40500	40500	40500	40500	0
149	20250206	162300	60508350	40500	40500	40500	40500	0
150	20250206	162200	60508350	40500	40500	40500	40500	0
151	20250206	162100	60508350	40500	40500	40500	40500	0
152	20250206	162000	60508350	40500	40500	40500	40500	30
153	20250206	161900	60508350	40500	40500	40500	40500	0
154	20250206	161800	60508350	40500	40500	40500	40500	0
155	20250206	161700	60508350	40500	40500	40500	40500	0
156	20250206	161600	60508350	40500	40500	40500	40500	0
157	20250206	161500	60508350	40500	40500	40500	40500	0
158	20250206	161400	60508350	40500	40500	40500	40500	0
159	20250206	161300	60508350	40500	40500	40500	40500	0
160	20250206	161200	60508350	40500	40500	40500	40500	0
161	20250206	161100	60508350	40500	40500	40500	40500	0
162	20250206	161000	60508350	40500	40500	40500	40500	0
163	20250206	160900	60508350	40500	40500	40500	40500	0
164	20250206	160800	60508350	40500	40500	40500	40500	0
165	20250206	160700	60508350	40500	40500	40500	40500	0
166	20250206	160600	60508350	40500	40500	40500	40500	0
167	20250206	160500	60508350	40500	40500	40500	40500	0
168	20250206	160400	60508350	40500	40500	40500	40500	0
169	20250206	160300	60508350	40500	40500	40500	40500	0
170	20250206	160200	60508350	40500	40500	40500	40500	0
171	20250206	160100	60508350	40500	40500	40500	40500	0
172	20250206	160000	60508350	40500	40500	40500	40500	0
173	20250206	155900	60508350	40500	40500	40500	40500	0
174	20250206	155800	60508350	40500	40500	40500	40500	0
175	20250206	155700	60508350	40500	40500	40500	40500	0
176	20250206	155600	60508350	40500	40500	40500	40500	0
177	20250206	155500	60508350	40500	40500	40500	40500	0
178	20250206	155400	60508350	40500	40500	40500	40500	0
179	20250206	155300	60508350	40500	40500	40500	40500	0
180	20250206	155200	60508350	40500	40500	40500	40500	0
181	20250206	155100	60508350	40500	40500	40500	40500	0
182	20250206	155000	60508350	40500	40500	40500	40500	30
183	20250206	154900	60508350	40500	40500	40500	40500	0
184	20250206	154800	60508350	40500	40500	40500	40500	0
185	20250206	154700	60508350	40500	40500	40500	40500	0
186	20250206	154600	60508350	40500	40500	40500	40500	0
187	20250206	154500	60508350	40500	40500	40500	40500	0
188	20250206	154400	60508350	40500	40500	40500	40500	0
189	20250206	154300	60508350	40500	40500	40500	40500	0
190	20250206	154200	60508350	40500	40500	40500	40500	0
191	20250206	154100	60508350	40500	40500	40500	40500	0
192	20250206	154000	60508350	40500	40500	40500	40500	0
193	20250206	153900	60508350	40500	40500	40500	40500	0
194	20250206	153800	60508350	40500	40500	40500	40500	0
195	20250206	153700	60508350	40500	40500	40500	40500	0
196	20250206	153600	60508350	40500	40500	40500	40500	0
197	20250206	153500	60508350	40500	40500	40500	40500	0
198	20250206	153400	60508350	40500	40500	40500	40500	0
199	20250206	153300	60508350	40500	40500	40500	40500	0
200	20250206	153200	60508350	40500	40500	40500	40500	0
201	20250206	153100	60508350	40500	40500	40500	40500	0
202	20250206	153000	60508350	40500	40500	40500	40500	30
203	20250206	152900	59293350	40500	40500	40500	40500	0
204	20250206	152800	59293350	40500	40500	40500	40500	0
205	20250206	152700	59293350	40500	40500	40500	40500	0
206	20250206	152600	59293350	40500	40500	40500	40500	0
207	20250206	152500	59293350	40500	40500	40500	40500	0
208	20250206	152400	59293350	40500	40500	40500	40500	0
209	20250206	152300	59293350	40500	40500	40500	40500	0
210	20250206	152200	59293350	40500	40500	40500	40500	0
211	20250206	152100	59293350	40500	40500	40500	40500	0
212	20250206	152000	59293350	40500	40500	40500	40500	0
213	20250206	151900	59293350	40500	40450	40500	40450	24
214	20250206	151800	58322050	40450	40450	40450	40450	0
215	20250206	151700	58322050	40450	40450	40450	40450	0
216	20250206	151600	58322050	40450	40450	40450	40450	0
217	20250206	151500	58322050	40450	40450	40450	40450	0
218	20250206	151400	58322050	40450	40450	40450	40450	1
219	20250206	151300	58281600	40400	40400	40400	40400	0
220	20250206	151200	58281600	40400	40400	40400	40400	0
221	20250206	151100	58281600	40400	40400	40400	40400	0
222	20250206	151000	58281600	40400	40400	40400	40400	0
223	20250206	150900	58281600	40400	40400	40400	40400	0
224	20250206	150800	58281600	40400	40400	40400	40400	0
225	20250206	150700	58281600	40400	40400	40400	40400	0
226	20250206	150600	58281600	40400	40400	40400	40400	0
227	20250206	150500	58281600	40400	40400	40400	40400	0
228	20250206	150400	58281600	40400	40400	40400	40400	0
229	20250206	150300	58281600	40400	40400	40400	40400	0
230	20250206	150200	58281600	40400	40400	40400	40400	0
231	20250206	150100	58281600	40400	40400	40400	40400	0
232	20250206	150000	58281600	40400	40400	40400	40400	0
233	20250206	145900	58281600	40400	40400	40400	40400	0
234	20250206	145800	58281600	40400	40400	40400	40400	0
235	20250206	145700	58281600	40400	40400	40400	40400	0
236	20250206	145600	58281600	40400	40400	40400	40400	0
237	20250206	145500	58281600	40400	40400	40400	40400	0
238	20250206	145400	58281600	40400	40400	40400	40400	0
239	20250206	145300	58281600	40400	40400	40400	40400	0
240	20250206	145200	58281600	40400	40400	40400	40400	0
241	20250206	145100	58281600	40400	40400	40400	40400	0
242	20250206	145000	58281600	40400	40400	40400	40400	0
243	20250206	144900	58281600	40400	40400	40400	40400	86
244	20250206	144800	54807200	40400	40400	40400	40400	0
245	20250206	144700	54807200	40400	40400	40400	40400	0
246	20250206	144600	54807200	40400	40400	40400	40400	0
247	20250206	144500	54807200	40400	40400	40400	40400	0
248	20250206	144400	54807200	40400	40400	40400	40400	0
249	20250206	144300	54807200	40400	40400	40400	40400	3
250	20250206	144200	54686000	40400	40400	40400	40400	0
251	20250206	144100	54686000	40400	40400	40400	40400	0
252	20250206	144000	54686000	40400	40400	40400	40400	0
253	20250206	143900	54686000	40400	40400	40400	40400	0
254	20250206	143800	54686000	40400	40400	40400	40400	0
255	20250206	143700	54686000	40400	40400	40400	40400	0
256	20250206	143600	54686000	40400	40400	40400	40400	0
257	20250206	143500	54686000	40400	40400	40400	40400	0
258	20250206	143400	54686000	40400	40400	40400	40400	0
259	20250206	143300	54686000	40400	40400	40400	40400	0
260	20250206	143200	54686000	40400	40400	40400	40400	0
261	20250206	143100	54686000	40400	40400	40400	40400	11
262	20250206	143000	54241600	40400	40400	40400	40400	0
263	20250206	142900	54241600	40400	40400	40400	40400	0
264	20250206	142800	54241600	40400	40400	40400	40400	0
265	20250206	142700	54241600	40400	40400	40400	40400	0
266	20250206	142600	54241600	40400	40400	40400	40400	0
267	20250206	142500	54241600	40400	40400	40400	40400	0
268	20250206	142400	54241600	40400	40400	40400	40400	0
269	20250206	142300	54241600	40400	40400	40400	40400	0
270	20250206	142200	54241600	40400	40400	40400	40400	0
271	20250206	142100	54241600	40400	40400	40400	40400	0
272	20250206	142000	54241600	40400	40400	40400	40400	1
273	20250206	141900	54201200	40500	40500	40500	40500	0
274	20250206	141800	54201200	40500	40500	40500	40500	0
275	20250206	141700	54201200	40500	40500	40500	40500	0
276	20250206	141600	54201200	40500	40500	40500	40500	0
277	20250206	141500	54201200	40500	40500	40500	40500	0
278	20250206	141400	54201200	40500	40500	40500	40500	14
279	20250206	141300	53634200	40500	40500	40500	40500	0
280	20250206	141200	53634200	40500	40500	40500	40500	0
281	20250206	141100	53634200	40500	40500	40500	40500	0
282	20250206	141000	53634200	40500	40500	40500	40500	0
283	20250206	140900	53634200	40500	40500	40500	40500	0
284	20250206	140800	53634200	40500	40500	40500	40500	15
285	20250206	140700	53026700	40500	40500	40500	40500	0
286	20250206	140600	53026700	40500	40500	40500	40500	0
287	20250206	140500	53026700	40500	40500	40500	40500	0
288	20250206	140400	53026700	40500	40500	40500	40500	1
289	20250206	140300	52986200	40500	40500	40500	40500	0
290	20250206	140200	52986200	40500	40500	40500	40500	0
291	20250206	140100	52986200	40500	40500	40500	40500	0
292	20250206	140000	52986200	40500	40500	40500	40500	0
293	20250206	135900	52986200	40500	40500	40500	40500	0
294	20250206	135800	52986200	40500	40500	40500	40500	0
295	20250206	135700	52986200	40500	40500	40500	40500	0
296	20250206	135600	52986200	40500	40500	40500	40500	0
297	20250206	135500	52986200	40500	40500	40500	40500	0
298	20250206	135400	52986200	40500	40500	40500	40500	0
299	20250206	135300	52986200	40500	40500	40500	40500	0
300	20250206	135200	52986200	40500	40500	40500	40500	10
301	20250206	135100	52581200	40450	40450	40450	40450	0
302	20250206	135000	52581200	40450	40450	40450	40450	0
303	20250206	134900	52581200	40450	40450	40450	40450	0
304	20250206	134800	52581200	40450	40450	40450	40450	0
305	20250206	134700	52581200	40450	40450	40450	40450	0
306	20250206	134600	52581200	40450	40450	40450	40450	5
307	20250206	134500	52378950	40450	40450	40450	40450	0
308	20250206	134400	52378950	40450	40450	40450	40450	0
309	20250206	134300	52378950	40450	40450	40450	40450	6
310	20250206	134200	52136250	40450	40450	40450	40450	0
311	20250206	134100	52136250	40450	40450	40450	40450	0
312	20250206	134000	52136250	40450	40450	40450	40450	0
313	20250206	133900	52136250	40450	40450	40450	40450	0
314	20250206	133800	52136250	40450	40450	40450	40450	0
315	20250206	133700	52136250	40450	40450	40450	40450	0
316	20250206	133600	52136250	40450	40450	40450	40450	0
317	20250206	133500	52136250	40450	40450	40450	40450	1
318	20250206	133400	52095800	40450	40450	40450	40450	0
319	20250206	133300	52095800	40450	40450	40450	40450	0
320	20250206	133200	52095800	40450	40450	40450	40450	8
321	20250206	133100	51772200	40450	40450	40450	40450	0
322	20250206	133000	51772200	40450	40450	40450	40450	2
323	20250206	132900	51691300	40450	40450	40450	40450	2
324	20250206	132800	51610400	40450	40450	40450	40450	0
325	20250206	132700	51610400	40450	40450	40450	40450	0
326	20250206	132600	51610400	40450	40450	40450	40450	0
327	20250206	132500	51610400	40450	40450	40450	40450	0
328	20250206	132400	51610400	40450	40450	40450	40450	1
329	20250206	132300	51569950	40500	40500	40500	40500	0
330	20250206	132200	51569950	40500	40500	40500	40500	2
331	20250206	132100	51488950	40400	40400	40400	40400	0
332	20250206	132000	51488950	40400	40400	40400	40400	0
333	20250206	131900	51488950	40400	40400	40400	40400	2
334	20250206	131800	51408150	40400	40400	40400	40400	0
335	20250206	131700	51408150	40400	40400	40400	40400	0
336	20250206	131600	51408150	40400	40400	40400	40400	0
337	20250206	131500	51408150	40400	40400	40400	40400	0
338	20250206	131400	51408150	40400	40400	40400	40400	0
339	20250206	131300	51408150	40400	40400	40400	40400	0
340	20250206	131200	51408150	40400	40400	40400	40400	0
341	20250206	131100	51408150	40400	40400	40400	40400	0
342	20250206	131000	51408150	40400	40400	40400	40400	0
343	20250206	130900	51408150	40400	40400	40400	40400	0
344	20250206	130800	51408150	40400	40400	40400	40400	0
345	20250206	130700	51408150	40400	40400	40400	40400	0
346	20250206	130600	51408150	40400	40400	40400	40400	0
347	20250206	130500	51408150	40400	40400	40400	40400	28
348	20250206	130400	50276950	40450	40450	40450	40450	1
349	20250206	130300	50236500	40450	40450	40450	40450	0
350	20250206	130200	50236500	40450	40450	40450	40450	0
351	20250206	130100	50236500	40450	40450	40450	40450	0
352	20250206	130000	50236500	40450	40450	40450	40450	0
353	20250206	125900	50236500	40450	40450	40450	40450	0
354	20250206	125800	50236500	40450	40450	40450	40450	0
355	20250206	125700	50236500	40450	40450	40450	40450	0
356	20250206	125600	50236500	40450	40450	40450	40450	1
357	20250206	125500	50196050	40450	40450	40450	40450	0
358	20250206	125400	50196050	40450	40450	40450	40450	0
359	20250206	125300	50196050	40450	40450	40450	40450	1
360	20250206	125200	50155600	40450	40450	40450	40450	0
361	20250206	125100	50155600	40450	40450	40450	40450	3
362	20250206	125000	50034250	40450	40450	40450	40450	0
363	20250206	124900	50034250	40450	40450	40450	40450	0
364	20250206	124800	50034250	40450	40450	40450	40450	0
365	20250206	124700	50034250	40450	40450	40450	40450	0
366	20250206	124600	50034250	40450	40450	40450	40450	0
367	20250206	124500	50034250	40450	40450	40450	40450	0
368	20250206	124400	50034250	40450	40450	40450	40450	0
369	20250206	124300	50034250	40450	40450	40450	40450	0
370	20250206	124200	50034250	40450	40450	40450	40450	0
371	20250206	124100	50034250	40450	40450	40450	40450	0
372	20250206	124000	50034250	40450	40450	40450	40450	0
373	20250206	123900	50034250	40450	40450	40450	40450	0
374	20250206	123800	50034250	40450	40450	40450	40450	0
375	20250206	123700	50034250	40450	40450	40450	40450	0
376	20250206	123600	50034250	40450	40450	40450	40450	0
377	20250206	123500	50034250	40450	40450	40450	40450	26
378	20250206	123400	48982550	40450	40450	40450	40450	0
379	20250206	123300	48982550	40450	40450	40450	40450	2
380	20250206	123200	48901650	40450	40450	40450	40450	0
381	20250206	123100	48901650	40450	40450	40450	40450	0
382	20250206	123000	48901650	40450	40450	40450	40450	0
383	20250206	122900	48901650	40450	40450	40450	40450	1
384	20250206	122800	48861200	40350	40350	40350	40350	0
385	20250206	122700	48861200	40350	40350	40350	40350	0
386	20250206	122600	48861200	40350	40350	40350	40350	0
387	20250206	122500	48861200	40350	40350	40350	40350	0
388	20250206	122400	48861200	40350	40350	40350	40350	0
389	20250206	122300	48861200	40350	40350	40350	40350	0
390	20250206	122200	48861200	40350	40350	40350	40350	0
391	20250206	122100	48861200	40350	40350	40350	40350	0
392	20250206	122000	48861200	40350	40350	40350	40350	0
393	20250206	121900	48861200	40350	40350	40350	40350	0
394	20250206	121800	48861200	40350	40350	40350	40350	0
395	20250206	121700	48861200	40350	40350	40350	40350	0
396	20250206	121600	48861200	40350	40350	40350	40350	0
397	20250206	121500	48861200	40350	40350	40350	40350	0
398	20250206	121400	48861200	40350	40350	40350	40350	0
399	20250206	121300	48861200	40350	40350	40350	40350	0
400	20250206	121200	48861200	40350	40350	40350	40350	0
401	20250206	121100	48861200	40350	40350	40350	40350	0
402	20250206	121000	48861200	40350	40350	40350	40350	0
403	20250206	120900	48861200	40350	40350	40350	40350	0
404	20250206	120800	48861200	40350	40350	40350	40350	0
405	20250206	120700	48861200	40350	40350	40350	40350	0
406	20250206	120600	48861200	40350	40350	40350	40350	0
407	20250206	120500	48861200	40350	40350	40350	40350	0
408	20250206	120400	48861200	40350	40350	40350	40350	0
409	20250206	120300	48861200	40350	40350	40350	40350	0
410	20250206	120200	48861200	40350	40350	40350	40350	0
411	20250206	120100	48861200	40350	40350	40350	40350	0
412	20250206	120000	48861200	40350	40350	40350	40350	0
413	20250206	115900	48861200	40350	40350	40350	40350	0
414	20250206	115800	48861200	40350	40350	40350	40350	0
415	20250206	115700	48861200	40350	40350	40350	40350	0
416	20250206	115600	48861200	40350	40350	40350	40350	0
417	20250206	115500	48861200	40350	40350	40350	40350	0
418	20250206	115400	48861200	40350	40350	40350	40350	0
419	20250206	115300	48861200	40350	40350	40350	40350	0
420	20250206	115200	48861200	40350	40350	40350	40350	0
421	20250206	115100	48861200	40350	40350	40350	40350	0
422	20250206	115000	48861200	40350	40350	40350	40350	0
423	20250206	114900	48861200	40350	40350	40350	40350	0
424	20250206	114800	48861200	40350	40350	40350	40350	0
425	20250206	114700	48861200	40350	40350	40350	40350	0
426	20250206	114600	48861200	40350	40350	40350	40350	0
427	20250206	114500	48861200	40350	40350	40350	40350	0
428	20250206	114400	48861200	40350	40350	40350	40350	0
429	20250206	114300	48861200	40350	40350	40350	40350	0
430	20250206	114200	48861200	40350	40350	40350	40350	0
431	20250206	114100	48861200	40350	40350	40350	40350	0
432	20250206	114000	48861200	40350	40350	40350	40350	0
433	20250206	113900	48861200	40350	40350	40350	40350	0
434	20250206	113800	48861200	40350	40350	40350	40350	0
435	20250206	113700	48861200	40350	40350	40350	40350	0
436	20250206	113600	48861200	40350	40350	40350	40350	0
437	20250206	113500	48861200	40350	40350	40350	40350	0
438	20250206	113400	48861200	40350	40350	40350	40350	0
439	20250206	113300	48861200	40350	40350	40350	40350	0
440	20250206	113200	48861200	40350	40350	40350	40350	0
441	20250206	113100	48861200	40350	40350	40350	40350	0
442	20250206	113000	48861200	40350	40350	40350	40350	0
443	20250206	112900	48861200	40350	40350	40350	40350	0
444	20250206	112800	48861200	40350	40350	40350	40350	0
445	20250206	112700	48861200	40350	40350	40350	40350	121
446	20250206	112600	43978850	40450	40450	40450	40450	0
447	20250206	112500	43978850	40450	40450	40450	40450	0
448	20250206	112400	43978850	40450	40450	40450	40450	0
449	20250206	112300	43978850	40450	40450	40450	40450	2
450	20250206	112200	43897950	40450	40450	40450	40450	0
451	20250206	112100	43897950	40450	40450	40450	40450	0
452	20250206	112000	43897950	40450	40450	40450	40450	1
453	20250206	111900	43857500	40400	40400	40400	40400	3
454	20250206	111800	43736300	40400	40400	40400	40400	0
455	20250206	111700	43736300	40400	40400	40400	40400	0
456	20250206	111600	43736300	40400	40400	40400	40400	0
457	20250206	111500	43736300	40400	40400	40400	40400	0
458	20250206	111400	43736300	40400	40400	40400	40400	5
459	20250206	111300	43534300	40600	40600	40600	40600	0
460	20250206	111200	43534300	40600	40600	40600	40600	0
461	20250206	111100	43534300	40600	40600	40600	40600	0
462	20250206	111000	43534300	40600	40600	40600	40600	0
463	20250206	110900	43534300	40600	40600	40600	40600	0
464	20250206	110800	43534300	40600	40600	40600	40600	0
465	20250206	110700	43534300	40600	40600	40600	40600	0
466	20250206	110600	43534300	40600	40600	40600	40600	0
467	20250206	110500	43534300	40600	40600	40600	40600	0
468	20250206	110400	43534300	40600	40600	40600	40600	0
469	20250206	110300	43534300	40600	40600	40600	40600	0
470	20250206	110200	43534300	40600	40600	40600	40600	12
471	20250206	110100	43047100	40300	40300	40300	40300	0
472	20250206	110000	43047100	40300	40300	40300	40300	0
473	20250206	105900	43047100	40300	40300	40300	40300	0
474	20250206	105800	43047100	40300	40300	40300	40300	0
475	20250206	105700	43047100	40300	40300	40300	40300	0
476	20250206	105600	43047100	40300	40300	40300	40300	0
477	20250206	105500	43047100	40300	40300	40300	40300	0
478	20250206	105400	43047100	40300	40300	40300	40300	0
479	20250206	105300	43047100	40300	40300	40300	40300	0
480	20250206	105200	43047100	40300	40300	40300	40300	0
481	20250206	105100	43047100	40300	40300	40300	40300	1
482	20250206	105000	43006800	40300	40300	40300	40300	5
483	20250206	104900	42805300	40300	40300	40300	40300	0
484	20250206	104800	42805300	40300	40300	40300	40300	9
485	20250206	104700	42442600	40300	40300	40300	40300	0
486	20250206	104600	42442600	40300	40300	40300	40300	0
487	20250206	104500	42442600	40300	40300	40300	40300	0
488	20250206	104400	42442600	40300	40300	40300	40300	0
489	20250206	104300	42442600	40300	40600	40600	40300	2
490	20250206	104200	42361700	40300	40300	40300	40300	0
491	20250206	104100	42361700	40300	40300	40300	40300	0
492	20250206	104000	42361700	40300	40300	40300	40300	20
493	20250206	103900	41555700	40300	40300	40300	40300	0
494	20250206	103800	41555700	40300	40300	40300	40300	0
495	20250206	103700	41555700	40300	40300	40300	40300	0
496	20250206	103600	41555700	40300	40300	40300	40300	14
497	20250206	103500	40991500	40400	40400	40400	40400	0
498	20250206	103400	40991500	40400	40400	40400	40400	0
499	20250206	103300	40991500	40400	40400	40400	40400	8
500	20250206	103200	40668300	40400	40400	40400	40400	0
501	20250206	103100	40668300	40400	40400	40400	40400	2
502	20250206	103000	40587500	40450	40450	40450	40450	0
503	20250206	102900	40587500	40450	40450	40450	40450	0
504	20250206	102800	40587500	40450	40450	40450	40450	0
505	20250206	102700	40587500	40450	40450	40450	40450	0
506	20250206	102600	40587500	40450	40450	40450	40450	0
507	20250206	102500	40587500	40450	40450	40450	40450	34
508	20250206	102400	39212200	40550	40550	40550	40550	0
509	20250206	102300	39212200	40550	40550	40550	40550	0
510	20250206	102200	39212200	40550	40500	40550	40500	28
511	20250206	102100	38076950	40400	40400	40400	40400	0
512	20250206	102000	38076950	40400	40400	40400	40400	0
513	20250206	101900	38076950	40400	40400	40400	40400	10
514	20250206	101800	37672950	40400	40450	40450	40400	15
515	20250206	101700	37066900	40500	40500	40500	40500	0
516	20250206	101600	37066900	40500	40500	40500	40500	0
517	20250206	101500	37066900	40500	40500	40500	40500	5
518	20250206	101400	36864400	40500	40500	40500	40500	13
519	20250206	101300	36337900	40500	40600	40600	40500	48
520	20250206	101200	34391600	40600	40600	40600	40600	0
521	20250206	101100	34391600	40600	40600	40600	40600	0
522	20250206	101000	34391600	40600	40600	40600	40600	5
523	20250206	100900	34188600	40600	40600	40600	40600	0
524	20250206	100800	34188600	40600	40600	40600	40600	1
525	20250206	100700	34148000	40600	40600	40600	40600	0
526	20250206	100600	34148000	40600	40600	40600	40600	0
527	20250206	100500	34148000	40600	40600	40600	40600	0
528	20250206	100400	34148000	40600	40600	40600	40600	0
529	20250206	100300	34148000	40600	40600	40600	40600	0
530	20250206	100200	34148000	40600	40600	40600	40600	0
531	20250206	100100	34148000	40600	40600	40600	40600	0
532	20250206	100000	34148000	40600	40600	40600	40600	1
533	20250206	095900	34107400	40550	40550	40550	40550	0
534	20250206	095800	34107400	40550	40550	40550	40550	27
535	20250206	095700	33012550	40650	40650	40650	40650	0
536	20250206	095600	33012550	40650	40650	40650	40650	0
537	20250206	095500	33012550	40650	40650	40650	40650	0
538	20250206	095400	33012550	40650	40650	40650	40650	0
539	20250206	095300	33012550	40650	40650	40650	40650	10
540	20250206	095200	32606050	40650	40650	40650	40650	1
541	20250206	095100	32565400	40600	40650	40650	40600	40
542	20250206	095000	30940400	40650	41000	41000	40650	2
543	20250206	094900	30858750	41000	41000	41000	41000	0
544	20250206	094800	30858750	41000	41000	41000	41000	0
545	20250206	094700	30858750	41000	41000	41000	41000	7
546	20250206	094600	30571750	41000	41000	41000	41000	0
547	20250206	094500	30571750	41000	41000	41000	41000	1
548	20250206	094400	30530750	40700	40700	40700	40700	0
549	20250206	094300	30530750	40700	40700	40700	40700	0
550	20250206	094200	30530750	40700	40700	40700	40700	5
551	20250206	094100	30327250	40700	40700	40700	40700	10
552	20250206	094000	29920250	40700	40700	40700	40700	0
553	20250206	093900	29920250	40700	40650	40700	40650	66
554	20250206	093800	27236550	40550	40550	40550	40550	0
555	20250206	093700	27236550	40550	40550	40550	40550	0
556	20250206	093600	27236550	40550	40550	40550	40550	0
557	20250206	093500	27236550	40550	40550	40550	40550	0
558	20250206	093400	27236550	40550	40550	40550	40550	0
559	20250206	093300	27236550	40550	40550	40550	40550	0
560	20250206	093200	27236550	40550	40550	40550	40550	0
561	20250206	093100	27236550	40550	40550	40550	40550	0
562	20250206	093000	27236550	40550	40550	40550	40550	0
563	20250206	092900	27236550	40550	40500	40550	40500	38
564	20250206	092800	25697500	40500	40500	40500	40500	1
565	20250206	092700	25657000	40400	40400	40400	40400	4
566	20250206	092600	25495400	40250	40250	40250	40250	0
567	20250206	092500	25495400	40250	40250	40250	40250	0
568	20250206	092400	25495400	40250	40250	40250	40250	0
569	20250206	092300	25495400	40250	40250	40250	40250	0
570	20250206	092200	25495400	40250	40250	40250	40250	0
571	20250206	092100	25495400	40250	40250	40250	40250	0
572	20250206	092000	25495400	40250	40250	40250	40250	0
573	20250206	091900	25495400	40250	40250	40250	40250	11
574	20250206	091800	25052650	40250	40350	40350	40250	202
575	20250206	091700	16921600	40500	40500	40550	40500	4
576	20250206	091600	16759550	40550	40550	40550	40550	0
577	20250206	091500	16759550	40550	40550	40550	40550	0
578	20250206	091400	16759550	40550	40550	40550	40550	0
579	20250206	091300	16759550	40550	40600	40600	40550	4
580	20250206	091200	16597200	40300	40350	40350	40300	49
581	20250206	091100	14622250	40350	40400	40400	40350	29
582	20250206	091000	13451350	40700	40700	40700	40700	0
583	20250206	090900	13451350	40700	40700	40700	40700	0
584	20250206	090800	13451350	40700	40700	40700	40700	0
585	20250206	090700	13451350	40700	40700	40700	40700	0
586	20250206	090600	13451350	40700	40700	40700	40700	0
587	20250206	090500	13451350	40700	40600	40700	40600	4
588	20250206	090400	13288750	40600	40600	40600	40600	1
589	20250206	090300	13248150	40600	40600	40600	40600	20
590	20250206	090200	12436150	40200	40500	40500	40200	134
591	20250206	090100	7032500	40500	40700	40700	40500	44
592	20250206	090000	5250300	40700	40700	40700	40700	129