KissMeData/446440/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	214300	5375060	13650	13650	13650	13650	101
3	20250206	214200	5375060	13650	13650	13650	13650	0
4	20250206	214100	5375060	13650	13650	13650	13650	0
5	20250206	214000	5375060	13650	13650	13650	13650	0
6	20250206	213900	5375060	13650	13650	13650	13650	0
7	20250206	213800	5375060	13650	13650	13650	13650	0
8	20250206	213700	5375060	13650	13650	13650	13650	0
9	20250206	213600	5375060	13650	13650	13650	13650	0
10	20250206	213500	5375060	13650	13650	13650	13650	0
11	20250206	213400	5375060	13650	13650	13650	13650	0
12	20250206	213300	5375060	13650	13650	13650	13650	0
13	20250206	213200	5375060	13650	13650	13650	13650	0
14	20250206	213100	5375060	13650	13650	13650	13650	0
15	20250206	213000	5375060	13650	13650	13650	13650	0
16	20250206	212900	5375060	13650	13650	13650	13650	0
17	20250206	212800	5375060	13650	13650	13650	13650	0
18	20250206	212700	5375060	13650	13650	13650	13650	0
19	20250206	212600	5375060	13650	13650	13650	13650	0
20	20250206	212500	5375060	13650	13650	13650	13650	0
21	20250206	212400	5375060	13650	13650	13650	13650	0
22	20250206	212300	5375060	13650	13650	13650	13650	0
23	20250206	212200	5375060	13650	13650	13650	13650	0
24	20250206	212100	5375060	13650	13650	13650	13650	0
25	20250206	212000	5375060	13650	13650	13650	13650	0
26	20250206	211900	5375060	13650	13650	13650	13650	0
27	20250206	211800	5375060	13650	13650	13650	13650	0
28	20250206	211700	5375060	13650	13650	13650	13650	0
29	20250206	211600	5375060	13650	13650	13650	13650	0
30	20250206	211500	5375060	13650	13650	13650	13650	0
31	20250206	211400	5375060	13650	13650	13650	13650	0
32	20250206	211300	5375060	13650	13650	13650	13650	101
33	20250206	211200	5375060	13650	13650	13650	13650	0
34	20250206	211100	5375060	13650	13650	13650	13650	0
35	20250206	211000	5375060	13650	13650	13650	13650	0
36	20250206	210900	5375060	13650	13650	13650	13650	0
37	20250206	210800	5375060	13650	13650	13650	13650	0
38	20250206	210700	5375060	13650	13650	13650	13650	0
39	20250206	210600	5375060	13650	13650	13650	13650	0
40	20250206	210500	5375060	13650	13650	13650	13650	0
41	20250206	210400	5375060	13650	13650	13650	13650	0
42	20250206	210300	5375060	13650	13650	13650	13650	0
43	20250206	210200	5375060	13650	13650	13650	13650	0
44	20250206	210100	5375060	13650	13650	13650	13650	0
45	20250206	210000	5375060	13650	13650	13650	13650	0
46	20250206	205900	5375060	13650	13650	13650	13650	0
47	20250206	205800	5375060	13650	13650	13650	13650	0
48	20250206	205700	5375060	13650	13650	13650	13650	0
49	20250206	205600	5375060	13650	13650	13650	13650	0
50	20250206	205500	5375060	13650	13650	13650	13650	0
51	20250206	205400	5375060	13650	13650	13650	13650	0
52	20250206	205300	5375060	13650	13650	13650	13650	0
53	20250206	205200	5375060	13650	13650	13650	13650	0
54	20250206	205100	5375060	13650	13650	13650	13650	0
55	20250206	205000	5375060	13650	13650	13650	13650	0
56	20250206	204900	5375060	13650	13650	13650	13650	0
57	20250206	204800	5375060	13650	13650	13650	13650	0
58	20250206	204700	5375060	13650	13650	13650	13650	0
59	20250206	204600	5375060	13650	13650	13650	13650	0
60	20250206	204500	5375060	13650	13650	13650	13650	0
61	20250206	204400	5375060	13650	13650	13650	13650	0
62	20250206	204300	5375060	13650	13650	13650	13650	101
63	20250206	204200	5375060	13650	13650	13650	13650	0
64	20250206	204100	5375060	13650	13650	13650	13650	0
65	20250206	204000	5375060	13650	13650	13650	13650	0
66	20250206	203900	5375060	13650	13650	13650	13650	0
67	20250206	203800	5375060	13650	13650	13650	13650	0
68	20250206	203700	5375060	13650	13650	13650	13650	0
69	20250206	203600	5375060	13650	13650	13650	13650	0
70	20250206	203500	5375060	13650	13650	13650	13650	0
71	20250206	203400	5375060	13650	13650	13650	13650	0
72	20250206	203300	5375060	13650	13650	13650	13650	0
73	20250206	203200	5375060	13650	13650	13650	13650	0
74	20250206	203100	5375060	13650	13650	13650	13650	0
75	20250206	203000	5375060	13650	13650	13650	13650	0
76	20250206	202900	5375060	13650	13650	13650	13650	0
77	20250206	202800	5375060	13650	13650	13650	13650	0
78	20250206	202700	5375060	13650	13650	13650	13650	0
79	20250206	202600	5375060	13650	13650	13650	13650	0
80	20250206	202500	5375060	13650	13650	13650	13650	0
81	20250206	202400	5375060	13650	13650	13650	13650	0
82	20250206	202300	5375060	13650	13650	13650	13650	0
83	20250206	202200	5375060	13650	13650	13650	13650	0
84	20250206	202100	5375060	13650	13650	13650	13650	0
85	20250206	202000	5375060	13650	13650	13650	13650	0
86	20250206	201900	5375060	13650	13650	13650	13650	0
87	20250206	201800	5375060	13650	13650	13650	13650	0
88	20250206	201700	5375060	13650	13650	13650	13650	0
89	20250206	201600	5375060	13650	13650	13650	13650	0
90	20250206	201500	5375060	13650	13650	13650	13650	0
91	20250206	201400	5375060	13650	13650	13650	13650	0
92	20250206	201300	5375060	13650	13650	13650	13650	101
93	20250206	201200	5375060	13650	13650	13650	13650	0
94	20250206	201100	5375060	13650	13650	13650	13650	0
95	20250206	201000	5375060	13650	13650	13650	13650	0
96	20250206	200900	5375060	13650	13650	13650	13650	0
97	20250206	200800	5375060	13650	13650	13650	13650	0
98	20250206	200700	5375060	13650	13650	13650	13650	0
99	20250206	200600	5375060	13650	13650	13650	13650	0
100	20250206	200500	5375060	13650	13650	13650	13650	0
101	20250206	200400	5375060	13650	13650	13650	13650	0
102	20250206	200300	5375060	13650	13650	13650	13650	0
103	20250206	200200	5375060	13650	13650	13650	13650	0
104	20250206	200100	5375060	13650	13650	13650	13650	0
105	20250206	200000	5375060	13650	13650	13650	13650	0
106	20250206	195900	5375060	13650	13650	13650	13650	0
107	20250206	195800	5375060	13650	13650	13650	13650	0
108	20250206	195700	5375060	13650	13650	13650	13650	0
109	20250206	195600	5375060	13650	13650	13650	13650	0
110	20250206	195500	5375060	13650	13650	13650	13650	0
111	20250206	195400	5375060	13650	13650	13650	13650	0
112	20250206	195300	5375060	13650	13650	13650	13650	0
113	20250206	195200	5375060	13650	13650	13650	13650	0
114	20250206	195100	5375060	13650	13650	13650	13650	0
115	20250206	195000	5375060	13650	13650	13650	13650	0
116	20250206	194900	5375060	13650	13650	13650	13650	0
117	20250206	194800	5375060	13650	13650	13650	13650	0
118	20250206	194700	5375060	13650	13650	13650	13650	0
119	20250206	194600	5375060	13650	13650	13650	13650	0
120	20250206	194500	5375060	13650	13650	13650	13650	0
121	20250206	194400	5375060	13650	13650	13650	13650	0
122	20250206	194300	5375060	13650	13650	13650	13650	101
123	20250206	194200	5375060	13650	13650	13650	13650	0
124	20250206	194100	5375060	13650	13650	13650	13650	0
125	20250206	194000	5375060	13650	13650	13650	13650	0
126	20250206	193900	5375060	13650	13650	13650	13650	0
127	20250206	193800	5375060	13650	13650	13650	13650	0
128	20250206	193700	5375060	13650	13650	13650	13650	0
129	20250206	193600	5375060	13650	13650	13650	13650	0
130	20250206	193500	5375060	13650	13650	13650	13650	0
131	20250206	193400	5375060	13650	13650	13650	13650	0
132	20250206	193300	5375060	13650	13650	13650	13650	0
133	20250206	193200	5375060	13650	13650	13650	13650	0
134	20250206	193100	5375060	13650	13650	13650	13650	0
135	20250206	193000	5375060	13650	13650	13650	13650	0
136	20250206	192900	5375060	13650	13650	13650	13650	0
137	20250206	192800	5375060	13650	13650	13650	13650	0
138	20250206	192700	5375060	13650	13650	13650	13650	0
139	20250206	192600	5375060	13650	13650	13650	13650	0
140	20250206	192500	5375060	13650	13650	13650	13650	0
141	20250206	192400	5375060	13650	13650	13650	13650	0
142	20250206	192300	5375060	13650	13650	13650	13650	0
143	20250206	192200	5375060	13650	13650	13650	13650	0
144	20250206	192100	5375060	13650	13650	13650	13650	0
145	20250206	192000	5375060	13650	13650	13650	13650	0
146	20250206	191900	5375060	13650	13650	13650	13650	0
147	20250206	191800	5375060	13650	13650	13650	13650	0
148	20250206	191700	5375060	13650	13650	13650	13650	0
149	20250206	191600	5375060	13650	13650	13650	13650	0
150	20250206	191500	5375060	13650	13650	13650	13650	0
151	20250206	191400	5375060	13650	13650	13650	13650	0
152	20250206	191300	5375060	13650	13650	13650	13650	101
153	20250206	191200	5375060	13650	13650	13650	13650	0
154	20250206	191100	5375060	13650	13650	13650	13650	0
155	20250206	191000	5375060	13650	13650	13650	13650	0
156	20250206	190900	5375060	13650	13650	13650	13650	0
157	20250206	190800	5375060	13650	13650	13650	13650	0
158	20250206	190700	5375060	13650	13650	13650	13650	0
159	20250206	190600	5375060	13650	13650	13650	13650	0
160	20250206	190500	5375060	13650	13650	13650	13650	0
161	20250206	190400	5375060	13650	13650	13650	13650	0
162	20250206	190300	5375060	13650	13650	13650	13650	0
163	20250206	190200	5375060	13650	13650	13650	13650	0
164	20250206	190100	5375060	13650	13650	13650	13650	0
165	20250206	190000	5375060	13650	13650	13650	13650	0
166	20250206	185900	5375060	13650	13650	13650	13650	0
167	20250206	185800	5375060	13650	13650	13650	13650	0
168	20250206	185700	5375060	13650	13650	13650	13650	0
169	20250206	185600	5375060	13650	13650	13650	13650	0
170	20250206	185500	5375060	13650	13650	13650	13650	0
171	20250206	185400	5375060	13650	13650	13650	13650	0
172	20250206	185300	5375060	13650	13650	13650	13650	0
173	20250206	185200	5375060	13650	13650	13650	13650	0
174	20250206	185100	5375060	13650	13650	13650	13650	0
175	20250206	185000	5375060	13650	13650	13650	13650	0
176	20250206	184900	5375060	13650	13650	13650	13650	0
177	20250206	184800	5375060	13650	13650	13650	13650	0
178	20250206	184700	5375060	13650	13650	13650	13650	0
179	20250206	184600	5375060	13650	13650	13650	13650	0
180	20250206	184500	5375060	13650	13650	13650	13650	0
181	20250206	184400	5375060	13650	13650	13650	13650	0
182	20250206	184300	5375060	13650	13650	13650	13650	101
183	20250206	184200	5375060	13650	13650	13650	13650	0
184	20250206	184100	5375060	13650	13650	13650	13650	0
185	20250206	184000	5375060	13650	13650	13650	13650	0
186	20250206	183900	5375060	13650	13650	13650	13650	0
187	20250206	183800	5375060	13650	13650	13650	13650	0
188	20250206	183700	5375060	13650	13650	13650	13650	0
189	20250206	183600	5375060	13650	13650	13650	13650	0
190	20250206	183500	5375060	13650	13650	13650	13650	0
191	20250206	183400	5375060	13650	13650	13650	13650	0
192	20250206	183300	5375060	13650	13650	13650	13650	0
193	20250206	183200	5375060	13650	13650	13650	13650	0
194	20250206	183100	5375060	13650	13650	13650	13650	0
195	20250206	183000	5375060	13650	13650	13650	13650	0
196	20250206	182900	5375060	13650	13650	13650	13650	0
197	20250206	182800	5375060	13650	13650	13650	13650	0
198	20250206	182700	5375060	13650	13650	13650	13650	0
199	20250206	182600	5375060	13650	13650	13650	13650	0
200	20250206	182500	5375060	13650	13650	13650	13650	0
201	20250206	182400	5375060	13650	13650	13650	13650	0
202	20250206	182300	5375060	13650	13650	13650	13650	0
203	20250206	182200	5375060	13650	13650	13650	13650	0
204	20250206	182100	5375060	13650	13650	13650	13650	0
205	20250206	182000	5375060	13650	13650	13650	13650	0
206	20250206	181900	5375060	13650	13650	13650	13650	0
207	20250206	181800	5375060	13650	13650	13650	13650	0
208	20250206	181700	5375060	13650	13650	13650	13650	0
209	20250206	181600	5375060	13650	13650	13650	13650	0
210	20250206	181500	5375060	13650	13650	13650	13650	0
211	20250206	181400	5375060	13650	13650	13650	13650	0
212	20250206	181300	5375060	13650	13650	13650	13650	101
213	20250206	181200	5375060	13650	13650	13650	13650	0
214	20250206	181100	5375060	13650	13650	13650	13650	0
215	20250206	181000	5375060	13650	13650	13650	13650	0
216	20250206	180900	5375060	13650	13650	13650	13650	0
217	20250206	180800	5375060	13650	13650	13650	13650	0
218	20250206	180700	5375060	13650	13650	13650	13650	0
219	20250206	180600	5375060	13650	13650	13650	13650	0
220	20250206	180500	5375060	13650	13650	13650	13650	0
221	20250206	180400	5375060	13650	13650	13650	13650	0
222	20250206	180300	5375060	13650	13650	13650	13650	0
223	20250206	180200	5375060	13650	13650	13650	13650	0
224	20250206	180100	5375060	13650	13650	13650	13650	0
225	20250206	180000	5375060	13650	13650	13650	13650	0
226	20250206	175900	5375060	13650	13650	13650	13650	0
227	20250206	175800	5375060	13650	13650	13650	13650	0
228	20250206	175700	5375060	13650	13650	13650	13650	0
229	20250206	175600	5375060	13650	13650	13650	13650	0
230	20250206	175500	5375060	13650	13650	13650	13650	0
231	20250206	175400	5375060	13650	13650	13650	13650	0
232	20250206	175300	5375060	13650	13650	13650	13650	0
233	20250206	175200	5375060	13650	13650	13650	13650	0
234	20250206	175100	5375060	13650	13650	13650	13650	0
235	20250206	175000	5375060	13650	13650	13650	13650	0
236	20250206	174900	5375060	13650	13650	13650	13650	0
237	20250206	174800	5375060	13650	13650	13650	13650	0
238	20250206	174700	5375060	13650	13650	13650	13650	0
239	20250206	174600	5375060	13650	13650	13650	13650	0
240	20250206	174500	5375060	13650	13650	13650	13650	0
241	20250206	174400	5375060	13650	13650	13650	13650	0
242	20250206	174300	5375060	13650	13650	13650	13650	101
243	20250206	174200	5375060	13650	13650	13650	13650	0
244	20250206	174100	5375060	13650	13650	13650	13650	0
245	20250206	174000	5375060	13650	13650	13650	13650	0
246	20250206	173900	5375060	13650	13650	13650	13650	0
247	20250206	173800	5375060	13650	13650	13650	13650	0
248	20250206	173700	5375060	13650	13650	13650	13650	0
249	20250206	173600	5375060	13650	13650	13650	13650	0
250	20250206	173500	5375060	13650	13650	13650	13650	0
251	20250206	173400	5375060	13650	13650	13650	13650	0
252	20250206	173300	5375060	13650	13650	13650	13650	0
253	20250206	173200	5375060	13650	13650	13650	13650	0
254	20250206	173100	5375060	13650	13650	13650	13650	0
255	20250206	173000	5375060	13650	13650	13650	13650	0
256	20250206	172900	5375060	13650	13650	13650	13650	0
257	20250206	172800	5375060	13650	13650	13650	13650	0
258	20250206	172700	5375060	13650	13650	13650	13650	0
259	20250206	172600	5375060	13650	13650	13650	13650	0
260	20250206	172500	5375060	13650	13650	13650	13650	0
261	20250206	172400	5375060	13650	13650	13650	13650	0
262	20250206	172300	5375060	13650	13650	13650	13650	0
263	20250206	172200	5375060	13650	13650	13650	13650	0
264	20250206	172100	5375060	13650	13650	13650	13650	0
265	20250206	172000	5375060	13650	13650	13650	13650	0
266	20250206	171900	5375060	13650	13650	13650	13650	0
267	20250206	171800	5375060	13650	13650	13650	13650	0
268	20250206	171700	5375060	13650	13650	13650	13650	0
269	20250206	171600	5375060	13650	13650	13650	13650	0
270	20250206	171500	5375060	13650	13650	13650	13650	0
271	20250206	171400	5375060	13650	13650	13650	13650	0
272	20250206	171300	5375060	13650	13650	13650	13650	101
273	20250206	171200	5375060	13650	13650	13650	13650	0
274	20250206	171100	5375060	13650	13650	13650	13650	0
275	20250206	171000	5375060	13650	13650	13650	13650	0
276	20250206	170900	5375060	13650	13650	13650	13650	0
277	20250206	170800	5375060	13650	13650	13650	13650	0
278	20250206	170700	5375060	13650	13650	13650	13650	0
279	20250206	170600	5375060	13650	13650	13650	13650	0
280	20250206	170500	5375060	13650	13650	13650	13650	0
281	20250206	170400	5375060	13650	13650	13650	13650	0
282	20250206	170300	5375060	13650	13650	13650	13650	0
283	20250206	170200	5375060	13650	13650	13650	13650	0
284	20250206	170100	5375060	13650	13650	13650	13650	0
285	20250206	170000	5375060	13650	13650	13650	13650	0
286	20250206	165900	5375060	13650	13650	13650	13650	0
287	20250206	165800	5375060	13650	13650	13650	13650	0
288	20250206	165700	5375060	13650	13650	13650	13650	0
289	20250206	165600	5375060	13650	13650	13650	13650	0
290	20250206	165500	5375060	13650	13650	13650	13650	0
291	20250206	165400	5375060	13650	13650	13650	13650	0
292	20250206	165300	5375060	13650	13650	13650	13650	0
293	20250206	165200	5375060	13650	13650	13650	13650	0
294	20250206	165100	5375060	13650	13650	13650	13650	0
295	20250206	165000	5375060	13650	13650	13650	13650	0
296	20250206	164900	5375060	13650	13650	13650	13650	0
297	20250206	164800	5375060	13650	13650	13650	13650	0
298	20250206	164700	5375060	13650	13650	13650	13650	0
299	20250206	164600	5375060	13650	13650	13650	13650	0
300	20250206	164500	5375060	13650	13650	13650	13650	0
301	20250206	164400	5375060	13650	13650	13650	13650	0
302	20250206	164300	5375060	13650	13650	13650	13650	101
303	20250206	164200	5375060	13650	13650	13650	13650	0
304	20250206	164100	5375060	13650	13650	13650	13650	0
305	20250206	164000	5375060	13650	13650	13650	13650	0
306	20250206	163900	5375060	13650	13650	13650	13650	0
307	20250206	163800	5375060	13650	13650	13650	13650	0
308	20250206	163700	5375060	13650	13650	13650	13650	0
309	20250206	163600	5375060	13650	13650	13650	13650	0
310	20250206	163500	5375060	13650	13650	13650	13650	0
311	20250206	163400	5375060	13650	13650	13650	13650	0
312	20250206	163300	5375060	13650	13650	13650	13650	0
313	20250206	163200	5375060	13650	13650	13650	13650	0
314	20250206	163100	5375060	13650	13650	13650	13650	0
315	20250206	163000	5375060	13650	13650	13650	13650	0
316	20250206	162900	5375060	13650	13650	13650	13650	0
317	20250206	162800	5375060	13650	13650	13650	13650	0
318	20250206	162700	5375060	13650	13650	13650	13650	0
319	20250206	162600	5375060	13650	13650	13650	13650	0
320	20250206	162500	5375060	13650	13650	13650	13650	0
321	20250206	162400	5375060	13650	13650	13650	13650	0
322	20250206	162300	5375060	13650	13650	13650	13650	0
323	20250206	162200	5375060	13650	13650	13650	13650	0
324	20250206	162100	5375060	13650	13650	13650	13650	0
325	20250206	162000	5375060	13650	13650	13650	13650	0
326	20250206	161900	5375060	13650	13650	13650	13650	0
327	20250206	161800	5375060	13650	13650	13650	13650	0
328	20250206	161700	5375060	13650	13650	13650	13650	0
329	20250206	161600	5375060	13650	13650	13650	13650	0
330	20250206	161500	5375060	13650	13650	13650	13650	0
331	20250206	161400	5375060	13650	13650	13650	13650	0
332	20250206	161300	5375060	13650	13650	13650	13650	101
333	20250206	161200	5375060	13650	13650	13650	13650	0
334	20250206	161100	5375060	13650	13650	13650	13650	0
335	20250206	161000	5375060	13650	13650	13650	13650	0
336	20250206	160900	5375060	13650	13650	13650	13650	0
337	20250206	160800	5375060	13650	13650	13650	13650	0
338	20250206	160700	5375060	13650	13650	13650	13650	0
339	20250206	160600	5375060	13650	13650	13650	13650	0
340	20250206	160500	5375060	13650	13650	13650	13650	0
341	20250206	160400	5375060	13650	13650	13650	13650	0
342	20250206	160300	5375060	13650	13650	13650	13650	0
343	20250206	160200	5375060	13650	13650	13650	13650	0
344	20250206	160100	5375060	13650	13650	13650	13650	0
345	20250206	160000	5375060	13650	13650	13650	13650	0
346	20250206	155900	5375060	13650	13650	13650	13650	0
347	20250206	155800	5375060	13650	13650	13650	13650	0
348	20250206	155700	5375060	13650	13650	13650	13650	0
349	20250206	155600	5375060	13650	13650	13650	13650	0
350	20250206	155500	5375060	13650	13650	13650	13650	0
351	20250206	155400	5375060	13650	13650	13650	13650	0
352	20250206	155300	5375060	13650	13650	13650	13650	0
353	20250206	155200	5375060	13650	13650	13650	13650	0
354	20250206	155100	5375060	13650	13650	13650	13650	0
355	20250206	155000	5375060	13650	13650	13650	13650	0
356	20250206	154900	5375060	13650	13650	13650	13650	0
357	20250206	154800	5375060	13650	13650	13650	13650	0
358	20250206	154700	5375060	13650	13650	13650	13650	0
359	20250206	154600	5375060	13650	13650	13650	13650	0
360	20250206	154500	5375060	13650	13650	13650	13650	0
361	20250206	154400	5375060	13650	13650	13650	13650	0
362	20250206	154300	5375060	13650	13650	13650	13650	101
363	20250206	154200	5375060	13650	13650	13650	13650	0
364	20250206	154100	5375060	13650	13650	13650	13650	0
365	20250206	154000	5375060	13650	13650	13650	13650	0
366	20250206	153900	5375060	13650	13650	13650	13650	0
367	20250206	153800	5375060	13650	13650	13650	13650	0
368	20250206	153700	5375060	13650	13650	13650	13650	0
369	20250206	153600	5375060	13650	13650	13650	13650	0
370	20250206	153500	5375060	13650	13650	13650	13650	0
371	20250206	153400	5375060	13650	13650	13650	13650	0
372	20250206	153300	5375060	13650	13650	13650	13650	0
373	20250206	153200	5375060	13650	13650	13650	13650	0
374	20250206	153100	5375060	13650	13650	13650	13650	0
375	20250206	153000	5375060	13650	13650	13650	13650	101
376	20250206	152900	3996410	12710	12710	12710	12710	0
377	20250206	152800	3996410	12710	12710	12710	12710	0
378	20250206	152700	3996410	12710	12710	12710	12710	0
379	20250206	152600	3996410	12710	12710	12710	12710	0
380	20250206	152500	3996410	12710	12710	12710	12710	0
381	20250206	152400	3996410	12710	12710	12710	12710	0
382	20250206	152300	3996410	12710	12710	12710	12710	0
383	20250206	152200	3996410	12710	12710	12710	12710	0
384	20250206	152100	3996410	12710	12710	12710	12710	0
385	20250206	152000	3996410	12710	12710	12710	12710	0
386	20250206	151900	3996410	12710	13240	13650	12710	302
387	20250206	151800	13240	13240	13240	13240	13240	0
388	20250206	151700	13240	13240	13240	13240	13240	1
389	20250206	151600	0	13650	13650	13650	13650	0
390	20250206	151500	0	13650	13650	13650	13650	0
391	20250206	151400	0	13650	13650	13650	13650	0
392	20250206	151300	0	13650	13650	13650	13650	0
393	20250206	151200	0	13650	13650	13650	13650	0
394	20250206	151100	0	13650	13650	13650	13650	0
395	20250206	151000	0	13650	13650	13650	13650	0
396	20250206	150900	0	13650	13650	13650	13650	0
397	20250206	150800	0	13650	13650	13650	13650	0
398	20250206	150700	0	13650	13650	13650	13650	0
399	20250206	150600	0	13650	13650	13650	13650	0
400	20250206	150500	0	13650	13650	13650	13650	0
401	20250206	150400	0	13650	13650	13650	13650	0
402	20250206	150300	0	13650	13650	13650	13650	0
403	20250206	150200	0	13650	13650	13650	13650	0
404	20250206	150100	0	13650	13650	13650	13650	0
405	20250206	150000	0	13650	13650	13650	13650	0
406	20250206	145900	0	13650	13650	13650	13650	0
407	20250206	145800	0	13650	13650	13650	13650	0
408	20250206	145700	0	13650	13650	13650	13650	0
409	20250206	145600	0	13650	13650	13650	13650	0
410	20250206	145500	0	13650	13650	13650	13650	0
411	20250206	145400	0	13650	13650	13650	13650	0
412	20250206	145300	0	13650	13650	13650	13650	0
413	20250206	145200	0	13650	13650	13650	13650	0
414	20250206	145100	0	13650	13650	13650	13650	0
415	20250206	145000	0	13650	13650	13650	13650	0
416	20250206	144900	0	13650	13650	13650	13650	0
417	20250206	144800	0	13650	13650	13650	13650	0
418	20250206	144700	0	13650	13650	13650	13650	0
419	20250206	144600	0	13650	13650	13650	13650	0
420	20250206	144500	0	13650	13650	13650	13650	0
421	20250206	144400	0	13650	13650	13650	13650	0
422	20250206	144300	0	13650	13650	13650	13650	0
423	20250206	144200	0	13650	13650	13650	13650	0
424	20250206	144100	0	13650	13650	13650	13650	0
425	20250206	144000	0	13650	13650	13650	13650	0
426	20250206	143900	0	13650	13650	13650	13650	0
427	20250206	143800	0	13650	13650	13650	13650	0
428	20250206	143700	0	13650	13650	13650	13650	0
429	20250206	143600	0	13650	13650	13650	13650	0
430	20250206	143500	0	13650	13650	13650	13650	0
431	20250206	143400	0	13650	13650	13650	13650	0
432	20250206	143300	0	13650	13650	13650	13650	0
433	20250206	143200	0	13650	13650	13650	13650	0
434	20250206	143100	0	13650	13650	13650	13650	0
435	20250206	143000	0	13650	13650	13650	13650	0
436	20250206	142900	0	13650	13650	13650	13650	0
437	20250206	142800	0	13650	13650	13650	13650	0
438	20250206	142700	0	13650	13650	13650	13650	0
439	20250206	142600	0	13650	13650	13650	13650	0
440	20250206	142500	0	13650	13650	13650	13650	0
441	20250206	142400	0	13650	13650	13650	13650	0
442	20250206	142300	0	13650	13650	13650	13650	0
443	20250206	142200	0	13650	13650	13650	13650	0
444	20250206	142100	0	13650	13650	13650	13650	0
445	20250206	142000	0	13650	13650	13650	13650	0
446	20250206	141900	0	13650	13650	13650	13650	0
447	20250206	141800	0	13650	13650	13650	13650	0
448	20250206	141700	0	13650	13650	13650	13650	0
449	20250206	141600	0	13650	13650	13650	13650	0
450	20250206	141500	0	13650	13650	13650	13650	0
451	20250206	141400	0	13650	13650	13650	13650	0
452	20250206	141300	0	13650	13650	13650	13650	0
453	20250206	141200	0	13650	13650	13650	13650	0
454	20250206	141100	0	13650	13650	13650	13650	0
455	20250206	141000	0	13650	13650	13650	13650	0
456	20250206	140900	0	13650	13650	13650	13650	0
457	20250206	140800	0	13650	13650	13650	13650	0
458	20250206	140700	0	13650	13650	13650	13650	0
459	20250206	140600	0	13650	13650	13650	13650	0
460	20250206	140500	0	13650	13650	13650	13650	0
461	20250206	140400	0	13650	13650	13650	13650	0
462	20250206	140300	0	13650	13650	13650	13650	0
463	20250206	140200	0	13650	13650	13650	13650	0
464	20250206	140100	0	13650	13650	13650	13650	0
465	20250206	140000	0	13650	13650	13650	13650	0
466	20250206	135900	0	13650	13650	13650	13650	0
467	20250206	135800	0	13650	13650	13650	13650	0
468	20250206	135700	0	13650	13650	13650	13650	0
469	20250206	135600	0	13650	13650	13650	13650	0
470	20250206	135500	0	13650	13650	13650	13650	0
471	20250206	135400	0	13650	13650	13650	13650	0
472	20250206	135300	0	13650	13650	13650	13650	0
473	20250206	135200	0	13650	13650	13650	13650	0
474	20250206	135100	0	13650	13650	13650	13650	0
475	20250206	135000	0	13650	13650	13650	13650	0
476	20250206	134900	0	13650	13650	13650	13650	0
477	20250206	134800	0	13650	13650	13650	13650	0
478	20250206	134700	0	13650	13650	13650	13650	0
479	20250206	134600	0	13650	13650	13650	13650	0
480	20250206	134500	0	13650	13650	13650	13650	0
481	20250206	134400	0	13650	13650	13650	13650	0
482	20250206	134300	0	13650	13650	13650	13650	0
483	20250206	134200	0	13650	13650	13650	13650	0
484	20250206	134100	0	13650	13650	13650	13650	0
485	20250206	134000	0	13650	13650	13650	13650	0
486	20250206	133900	0	13650	13650	13650	13650	0
487	20250206	133800	0	13650	13650	13650	13650	0
488	20250206	133700	0	13650	13650	13650	13650	0
489	20250206	133600	0	13650	13650	13650	13650	0
490	20250206	133500	0	13650	13650	13650	13650	0
491	20250206	133400	0	13650	13650	13650	13650	0
492	20250206	133300	0	13650	13650	13650	13650	0
493	20250206	133200	0	13650	13650	13650	13650	0
494	20250206	133100	0	13650	13650	13650	13650	0
495	20250206	133000	0	13650	13650	13650	13650	0
496	20250206	132900	0	13650	13650	13650	13650	0
497	20250206	132800	0	13650	13650	13650	13650	0
498	20250206	132700	0	13650	13650	13650	13650	0
499	20250206	132600	0	13650	13650	13650	13650	0
500	20250206	132500	0	13650	13650	13650	13650	0
501	20250206	132400	0	13650	13650	13650	13650	0
502	20250206	132300	0	13650	13650	13650	13650	0
503	20250206	132200	0	13650	13650	13650	13650	0
504	20250206	132100	0	13650	13650	13650	13650	0
505	20250206	132000	0	13650	13650	13650	13650	0
506	20250206	131900	0	13650	13650	13650	13650	0
507	20250206	131800	0	13650	13650	13650	13650	0
508	20250206	131700	0	13650	13650	13650	13650	0
509	20250206	131600	0	13650	13650	13650	13650	0
510	20250206	131500	0	13650	13650	13650	13650	0
511	20250206	131400	0	13650	13650	13650	13650	0
512	20250206	131300	0	13650	13650	13650	13650	0
513	20250206	131200	0	13650	13650	13650	13650	0
514	20250206	131100	0	13650	13650	13650	13650	0
515	20250206	131000	0	13650	13650	13650	13650	0
516	20250206	130900	0	13650	13650	13650	13650	0
517	20250206	130800	0	13650	13650	13650	13650	0
518	20250206	130700	0	13650	13650	13650	13650	0
519	20250206	130600	0	13650	13650	13650	13650	0
520	20250206	130500	0	13650	13650	13650	13650	0
521	20250206	130400	0	13650	13650	13650	13650	0
522	20250206	130300	0	13650	13650	13650	13650	0
523	20250206	130200	0	13650	13650	13650	13650	0
524	20250206	130100	0	13650	13650	13650	13650	0
525	20250206	130000	0	13650	13650	13650	13650	0
526	20250206	125900	0	13650	13650	13650	13650	0
527	20250206	125800	0	13650	13650	13650	13650	0
528	20250206	125700	0	13650	13650	13650	13650	0
529	20250206	125600	0	13650	13650	13650	13650	0
530	20250206	125500	0	13650	13650	13650	13650	0
531	20250206	125400	0	13650	13650	13650	13650	0
532	20250206	125300	0	13650	13650	13650	13650	0
533	20250206	125200	0	13650	13650	13650	13650	0
534	20250206	125100	0	13650	13650	13650	13650	0
535	20250206	125000	0	13650	13650	13650	13650	0
536	20250206	124900	0	13650	13650	13650	13650	0
537	20250206	124800	0	13650	13650	13650	13650	0
538	20250206	124700	0	13650	13650	13650	13650	0
539	20250206	124600	0	13650	13650	13650	13650	0
540	20250206	124500	0	13650	13650	13650	13650	0
541	20250206	124400	0	13650	13650	13650	13650	0
542	20250206	124300	0	13650	13650	13650	13650	0
543	20250206	124200	0	13650	13650	13650	13650	0
544	20250206	124100	0	13650	13650	13650	13650	0
545	20250206	124000	0	13650	13650	13650	13650	0
546	20250206	123900	0	13650	13650	13650	13650	0
547	20250206	123800	0	13650	13650	13650	13650	0
548	20250206	123700	0	13650	13650	13650	13650	0
549	20250206	123600	0	13650	13650	13650	13650	0
550	20250206	123500	0	13650	13650	13650	13650	0
551	20250206	123400	0	13650	13650	13650	13650	0
552	20250206	123300	0	13650	13650	13650	13650	0
553	20250206	123200	0	13650	13650	13650	13650	0
554	20250206	123100	0	13650	13650	13650	13650	0
555	20250206	123000	0	13650	13650	13650	13650	0
556	20250206	122900	0	13650	13650	13650	13650	0
557	20250206	122800	0	13650	13650	13650	13650	0
558	20250206	122700	0	13650	13650	13650	13650	0
559	20250206	122600	0	13650	13650	13650	13650	0
560	20250206	122500	0	13650	13650	13650	13650	0
561	20250206	122400	0	13650	13650	13650	13650	0
562	20250206	122300	0	13650	13650	13650	13650	0
563	20250206	122200	0	13650	13650	13650	13650	0
564	20250206	122100	0	13650	13650	13650	13650	0
565	20250206	122000	0	13650	13650	13650	13650	0
566	20250206	121900	0	13650	13650	13650	13650	0
567	20250206	121800	0	13650	13650	13650	13650	0
568	20250206	121700	0	13650	13650	13650	13650	0
569	20250206	121600	0	13650	13650	13650	13650	0
570	20250206	121500	0	13650	13650	13650	13650	0
571	20250206	121400	0	13650	13650	13650	13650	0
572	20250206	121300	0	13650	13650	13650	13650	0
573	20250206	121200	0	13650	13650	13650	13650	0
574	20250206	121100	0	13650	13650	13650	13650	0
575	20250206	121000	0	13650	13650	13650	13650	0
576	20250206	120900	0	13650	13650	13650	13650	0
577	20250206	120800	0	13650	13650	13650	13650	0
578	20250206	120700	0	13650	13650	13650	13650	0
579	20250206	120600	0	13650	13650	13650	13650	0
580	20250206	120500	0	13650	13650	13650	13650	0
581	20250206	120400	0	13650	13650	13650	13650	0
582	20250206	120300	0	13650	13650	13650	13650	0
583	20250206	120200	0	13650	13650	13650	13650	0
584	20250206	120100	0	13650	13650	13650	13650	0
585	20250206	120000	0	13650	13650	13650	13650	0
586	20250206	115900	0	13650	13650	13650	13650	0
587	20250206	115800	0	13650	13650	13650	13650	0
588	20250206	115700	0	13650	13650	13650	13650	0
589	20250206	115600	0	13650	13650	13650	13650	0
590	20250206	115500	0	13650	13650	13650	13650	0
591	20250206	115400	0	13650	13650	13650	13650	0
592	20250206	115300	0	13650	13650	13650	13650	0
593	20250206	115200	0	13650	13650	13650	13650	0
594	20250206	115100	0	13650	13650	13650	13650	0
595	20250206	115000	0	13650	13650	13650	13650	0
596	20250206	114900	0	13650	13650	13650	13650	0
597	20250206	114800	0	13650	13650	13650	13650	0
598	20250206	114700	0	13650	13650	13650	13650	0
599	20250206	114600	0	13650	13650	13650	13650	0
600	20250206	114500	0	13650	13650	13650	13650	0
601	20250206	114400	0	13650	13650	13650	13650	0
602	20250206	114300	0	13650	13650	13650	13650	0
603	20250206	114200	0	13650	13650	13650	13650	0
604	20250206	114100	0	13650	13650	13650	13650	0
605	20250206	114000	0	13650	13650	13650	13650	0
606	20250206	113900	0	13650	13650	13650	13650	0
607	20250206	113800	0	13650	13650	13650	13650	0
608	20250206	113700	0	13650	13650	13650	13650	0
609	20250206	113600	0	13650	13650	13650	13650	0
610	20250206	113500	0	13650	13650	13650	13650	0
611	20250206	113400	0	13650	13650	13650	13650	0
612	20250206	113300	0	13650	13650	13650	13650	0
613	20250206	113200	0	13650	13650	13650	13650	0
614	20250206	113100	0	13650	13650	13650	13650	0
615	20250206	113000	0	13650	13650	13650	13650	0
616	20250206	112900	0	13650	13650	13650	13650	0
617	20250206	112800	0	13650	13650	13650	13650	0
618	20250206	112700	0	13650	13650	13650	13650	0
619	20250206	112600	0	13650	13650	13650	13650	0
620	20250206	112500	0	13650	13650	13650	13650	0
621	20250206	112400	0	13650	13650	13650	13650	0
622	20250206	112300	0	13650	13650	13650	13650	0
623	20250206	112200	0	13650	13650	13650	13650	0
624	20250206	112100	0	13650	13650	13650	13650	0
625	20250206	112000	0	13650	13650	13650	13650	0
626	20250206	111900	0	13650	13650	13650	13650	0
627	20250206	111800	0	13650	13650	13650	13650	0
628	20250206	111700	0	13650	13650	13650	13650	0
629	20250206	111600	0	13650	13650	13650	13650	0
630	20250206	111500	0	13650	13650	13650	13650	0
631	20250206	111400	0	13650	13650	13650	13650	0
632	20250206	111300	0	13650	13650	13650	13650	0
633	20250206	111200	0	13650	13650	13650	13650	0
634	20250206	111100	0	13650	13650	13650	13650	0
635	20250206	111000	0	13650	13650	13650	13650	0
636	20250206	110900	0	13650	13650	13650	13650	0
637	20250206	110800	0	13650	13650	13650	13650	0
638	20250206	110700	0	13650	13650	13650	13650	0
639	20250206	110600	0	13650	13650	13650	13650	0
640	20250206	110500	0	13650	13650	13650	13650	0
641	20250206	110400	0	13650	13650	13650	13650	0
642	20250206	110300	0	13650	13650	13650	13650	0
643	20250206	110200	0	13650	13650	13650	13650	0
644	20250206	110100	0	13650	13650	13650	13650	0
645	20250206	110000	0	13650	13650	13650	13650	0
646	20250206	105900	0	13650	13650	13650	13650	0
647	20250206	105800	0	13650	13650	13650	13650	0
648	20250206	105700	0	13650	13650	13650	13650	0
649	20250206	105600	0	13650	13650	13650	13650	0
650	20250206	105500	0	13650	13650	13650	13650	0
651	20250206	105400	0	13650	13650	13650	13650	0
652	20250206	105300	0	13650	13650	13650	13650	0
653	20250206	105200	0	13650	13650	13650	13650	0
654	20250206	105100	0	13650	13650	13650	13650	0
655	20250206	105000	0	13650	13650	13650	13650	0
656	20250206	104900	0	13650	13650	13650	13650	0
657	20250206	104800	0	13650	13650	13650	13650	0
658	20250206	104700	0	13650	13650	13650	13650	0
659	20250206	104600	0	13650	13650	13650	13650	0
660	20250206	104500	0	13650	13650	13650	13650	0
661	20250206	104400	0	13650	13650	13650	13650	0
662	20250206	104300	0	13650	13650	13650	13650	0
663	20250206	104200	0	13650	13650	13650	13650	0
664	20250206	104100	0	13650	13650	13650	13650	0
665	20250206	104000	0	13650	13650	13650	13650	0
666	20250206	103900	0	13650	13650	13650	13650	0
667	20250206	103800	0	13650	13650	13650	13650	0
668	20250206	103700	0	13650	13650	13650	13650	0
669	20250206	103600	0	13650	13650	13650	13650	0
670	20250206	103500	0	13650	13650	13650	13650	0
671	20250206	103400	0	13650	13650	13650	13650	0
672	20250206	103300	0	13650	13650	13650	13650	0
673	20250206	103200	0	13650	13650	13650	13650	0
674	20250206	103100	0	13650	13650	13650	13650	0
675	20250206	103000	0	13650	13650	13650	13650	0
676	20250206	102900	0	13650	13650	13650	13650	0
677	20250206	102800	0	13650	13650	13650	13650	0
678	20250206	102700	0	13650	13650	13650	13650	0
679	20250206	102600	0	13650	13650	13650	13650	0
680	20250206	102500	0	13650	13650	13650	13650	0
681	20250206	102400	0	13650	13650	13650	13650	0
682	20250206	102300	0	13650	13650	13650	13650	0
683	20250206	102200	0	13650	13650	13650	13650	0
684	20250206	102100	0	13650	13650	13650	13650	0
685	20250206	102000	0	13650	13650	13650	13650	0
686	20250206	101900	0	13650	13650	13650	13650	0
687	20250206	101800	0	13650	13650	13650	13650	0
688	20250206	101700	0	13650	13650	13650	13650	0
689	20250206	101600	0	13650	13650	13650	13650	0
690	20250206	101500	0	13650	13650	13650	13650	0
691	20250206	101400	0	13650	13650	13650	13650	0
692	20250206	101300	0	13650	13650	13650	13650	0
693	20250206	101200	0	13650	13650	13650	13650	0
694	20250206	101100	0	13650	13650	13650	13650	0
695	20250206	101000	0	13650	13650	13650	13650	0
696	20250206	100900	0	13650	13650	13650	13650	0
697	20250206	100800	0	13650	13650	13650	13650	0
698	20250206	100700	0	13650	13650	13650	13650	0
699	20250206	100600	0	13650	13650	13650	13650	0
700	20250206	100500	0	13650	13650	13650	13650	0
701	20250206	100400	0	13650	13650	13650	13650	0
702	20250206	100300	0	13650	13650	13650	13650	0
703	20250206	100200	0	13650	13650	13650	13650	0
704	20250206	100100	0	13650	13650	13650	13650	0
705	20250206	100000	0	13650	13650	13650	13650	0
706	20250206	095900	0	13650	13650	13650	13650	0
707	20250206	095800	0	13650	13650	13650	13650	0
708	20250206	095700	0	13650	13650	13650	13650	0
709	20250206	095600	0	13650	13650	13650	13650	0
710	20250206	095500	0	13650	13650	13650	13650	0
711	20250206	095400	0	13650	13650	13650	13650	0
712	20250206	095300	0	13650	13650	13650	13650	0
713	20250206	095200	0	13650	13650	13650	13650	0
714	20250206	095100	0	13650	13650	13650	13650	0
715	20250206	095000	0	13650	13650	13650	13650	0
716	20250206	094900	0	13650	13650	13650	13650	0
717	20250206	094800	0	13650	13650	13650	13650	0
718	20250206	094700	0	13650	13650	13650	13650	0
719	20250206	094600	0	13650	13650	13650	13650	0
720	20250206	094500	0	13650	13650	13650	13650	0
721	20250206	094400	0	13650	13650	13650	13650	0
722	20250206	094300	0	13650	13650	13650	13650	0
723	20250206	094200	0	13650	13650	13650	13650	0
724	20250206	094100	0	13650	13650	13650	13650	0
725	20250206	094000	0	13650	13650	13650	13650	0
726	20250206	093900	0	13650	13650	13650	13650	0
727	20250206	093800	0	13650	13650	13650	13650	0
728	20250206	093700	0	13650	13650	13650	13650	0
729	20250206	093600	0	13650	13650	13650	13650	0
730	20250206	093500	0	13650	13650	13650	13650	0
731	20250206	093400	0	13650	13650	13650	13650	0
732	20250206	093300	0	13650	13650	13650	13650	0
733	20250206	093200	0	13650	13650	13650	13650	0
734	20250206	093100	0	13650	13650	13650	13650	0
735	20250206	093000	0	13650	13650	13650	13650	0
736	20250206	092900	0	13650	13650	13650	13650	0
737	20250206	092800	0	13650	13650	13650	13650	0
738	20250206	092700	0	13650	13650	13650	13650	0
739	20250206	092600	0	13650	13650	13650	13650	0
740	20250206	092500	0	13650	13650	13650	13650	0
741	20250206	092400	0	13650	13650	13650	13650	0
742	20250206	092300	0	13650	13650	13650	13650	0
743	20250206	092200	0	13650	13650	13650	13650	0
744	20250206	092100	0	13650	13650	13650	13650	0
745	20250206	092000	0	13650	13650	13650	13650	0
746	20250206	091900	0	13650	13650	13650	13650	0
747	20250206	091800	0	13650	13650	13650	13650	0
748	20250206	091700	0	13650	13650	13650	13650	0
749	20250206	091600	0	13650	13650	13650	13650	0
750	20250206	091500	0	13650	13650	13650	13650	0
751	20250206	091400	0	13650	13650	13650	13650	0
752	20250206	091300	0	13650	13650	13650	13650	0
753	20250206	091200	0	13650	13650	13650	13650	0
754	20250206	091100	0	13650	13650	13650	13650	0
755	20250206	091000	0	13650	13650	13650	13650	0
756	20250206	090900	0	13650	13650	13650	13650	0
757	20250206	090800	0	13650	13650	13650	13650	0
758	20250206	090700	0	13650	13650	13650	13650	0
759	20250206	090600	0	13650	13650	13650	13650	0
760	20250206	090500	0	13650	13650	13650	13650	0
761	20250206	090400	0	13650	13650	13650	13650	0
762	20250206	090300	0	13650	13650	13650	13650	0
763	20250206	090200	0	13650	13650	13650	13650	0
764	20250206	090100	0	13650	13650	13650	13650	0
765	20250206	090000	0	13650	13650	13650	13650	0