KissMeData/003300/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	184000	156933940	13730	13730	13730	13730	394
3	20250206	183900	156933940	13730	13730	13730	13730	0
4	20250206	183800	156933940	13730	13730	13730	13730	0
5	20250206	183700	156933940	13730	13730	13730	13730	0
6	20250206	183600	156933940	13730	13730	13730	13730	0
7	20250206	183500	156933940	13730	13730	13730	13730	0
8	20250206	183400	156933940	13730	13730	13730	13730	0
9	20250206	183300	156933940	13730	13730	13730	13730	0
10	20250206	183200	156933940	13730	13730	13730	13730	0
11	20250206	183100	156933940	13730	13730	13730	13730	0
12	20250206	183000	156933940	13730	13730	13730	13730	0
13	20250206	182900	156933940	13730	13730	13730	13730	0
14	20250206	182800	156933940	13730	13730	13730	13730	0
15	20250206	182700	156933940	13730	13730	13730	13730	0
16	20250206	182600	156933940	13730	13730	13730	13730	0
17	20250206	182500	156933940	13730	13730	13730	13730	0
18	20250206	182400	156933940	13730	13730	13730	13730	0
19	20250206	182300	156933940	13730	13730	13730	13730	0
20	20250206	182200	156933940	13730	13730	13730	13730	0
21	20250206	182100	156933940	13730	13730	13730	13730	0
22	20250206	182000	156933940	13730	13730	13730	13730	0
23	20250206	181900	156933940	13730	13730	13730	13730	0
24	20250206	181800	156933940	13730	13730	13730	13730	0
25	20250206	181700	156933940	13730	13730	13730	13730	0
26	20250206	181600	156933940	13730	13730	13730	13730	0
27	20250206	181500	156933940	13730	13730	13730	13730	0
28	20250206	181400	156933940	13730	13730	13730	13730	0
29	20250206	181300	156933940	13730	13730	13730	13730	0
30	20250206	181200	156933940	13730	13730	13730	13730	0
31	20250206	181100	156933940	13730	13730	13730	13730	0
32	20250206	181000	156933940	13730	13730	13730	13730	394
33	20250206	180900	156933940	13730	13730	13730	13730	0
34	20250206	180800	156933940	13730	13730	13730	13730	0
35	20250206	180700	156933940	13730	13730	13730	13730	0
36	20250206	180600	156933940	13730	13730	13730	13730	0
37	20250206	180500	156933940	13730	13730	13730	13730	0
38	20250206	180400	156933940	13730	13730	13730	13730	0
39	20250206	180300	156933940	13730	13730	13730	13730	0
40	20250206	180200	156933940	13730	13730	13730	13730	0
41	20250206	180100	156933940	13730	13730	13730	13730	0
42	20250206	180000	156933940	13730	13730	13730	13730	0
43	20250206	175900	156933940	13730	13730	13730	13730	0
44	20250206	175800	156933940	13730	13730	13730	13730	0
45	20250206	175700	156933940	13730	13730	13730	13730	0
46	20250206	175600	156933940	13730	13730	13730	13730	0
47	20250206	175500	156933940	13730	13730	13730	13730	0
48	20250206	175400	156933940	13730	13730	13730	13730	0
49	20250206	175300	156933940	13730	13730	13730	13730	0
50	20250206	175200	156933940	13730	13730	13730	13730	0
51	20250206	175100	156933940	13730	13730	13730	13730	0
52	20250206	175000	156933940	13730	13730	13730	13730	0
53	20250206	174900	156933940	13730	13730	13730	13730	0
54	20250206	174800	156933940	13730	13730	13730	13730	0
55	20250206	174700	156933940	13730	13730	13730	13730	0
56	20250206	174600	156933940	13730	13730	13730	13730	0
57	20250206	174500	156933940	13730	13730	13730	13730	0
58	20250206	174400	156933940	13730	13730	13730	13730	0
59	20250206	174300	156933940	13730	13730	13730	13730	0
60	20250206	174200	156933940	13730	13730	13730	13730	0
61	20250206	174100	156933940	13730	13730	13730	13730	0
62	20250206	174000	156933940	13730	13730	13730	13730	394
63	20250206	173900	156933940	13730	13730	13730	13730	0
64	20250206	173800	156933940	13730	13730	13730	13730	0
65	20250206	173700	156933940	13730	13730	13730	13730	0
66	20250206	173600	156933940	13730	13730	13730	13730	0
67	20250206	173500	156933940	13730	13730	13730	13730	0
68	20250206	173400	156933940	13730	13730	13730	13730	0
69	20250206	173300	156933940	13730	13730	13730	13730	0
70	20250206	173200	156933940	13730	13730	13730	13730	0
71	20250206	173100	156933940	13730	13730	13730	13730	0
72	20250206	173000	156933940	13730	13730	13730	13730	0
73	20250206	172900	156933940	13730	13730	13730	13730	0
74	20250206	172800	156933940	13730	13730	13730	13730	0
75	20250206	172700	156933940	13730	13730	13730	13730	0
76	20250206	172600	156933940	13730	13730	13730	13730	0
77	20250206	172500	156933940	13730	13730	13730	13730	0
78	20250206	172400	156933940	13730	13730	13730	13730	0
79	20250206	172300	156933940	13730	13730	13730	13730	0
80	20250206	172200	156933940	13730	13730	13730	13730	0
81	20250206	172100	156933940	13730	13730	13730	13730	0
82	20250206	172000	156933940	13730	13730	13730	13730	0
83	20250206	171900	156933940	13730	13730	13730	13730	0
84	20250206	171800	156933940	13730	13730	13730	13730	0
85	20250206	171700	156933940	13730	13730	13730	13730	0
86	20250206	171600	156933940	13730	13730	13730	13730	0
87	20250206	171500	156933940	13730	13730	13730	13730	0
88	20250206	171400	156933940	13730	13730	13730	13730	0
89	20250206	171300	156933940	13730	13730	13730	13730	0
90	20250206	171200	156933940	13730	13730	13730	13730	0
91	20250206	171100	156933940	13730	13730	13730	13730	0
92	20250206	171000	156933940	13730	13730	13730	13730	394
93	20250206	170900	156933940	13730	13730	13730	13730	0
94	20250206	170800	156933940	13730	13730	13730	13730	0
95	20250206	170700	156933940	13730	13730	13730	13730	0
96	20250206	170600	156933940	13730	13730	13730	13730	0
97	20250206	170500	156933940	13730	13730	13730	13730	0
98	20250206	170400	156933940	13730	13730	13730	13730	0
99	20250206	170300	156933940	13730	13730	13730	13730	0
100	20250206	170200	156933940	13730	13730	13730	13730	0
101	20250206	170100	156933940	13730	13730	13730	13730	0
102	20250206	170000	156933940	13730	13730	13730	13730	0
103	20250206	165900	156933940	13730	13730	13730	13730	0
104	20250206	165800	156933940	13730	13730	13730	13730	0
105	20250206	165700	156933940	13730	13730	13730	13730	0
106	20250206	165600	156933940	13730	13730	13730	13730	0
107	20250206	165500	156933940	13730	13730	13730	13730	0
108	20250206	165400	156933940	13730	13730	13730	13730	0
109	20250206	165300	156933940	13730	13730	13730	13730	0
110	20250206	165200	156933940	13730	13730	13730	13730	0
111	20250206	165100	156933940	13730	13730	13730	13730	0
112	20250206	165000	156933940	13730	13730	13730	13730	0
113	20250206	164900	156933940	13730	13730	13730	13730	0
114	20250206	164800	156933940	13730	13730	13730	13730	0
115	20250206	164700	156933940	13730	13730	13730	13730	0
116	20250206	164600	156933940	13730	13730	13730	13730	0
117	20250206	164500	156933940	13730	13730	13730	13730	0
118	20250206	164400	156933940	13730	13730	13730	13730	0
119	20250206	164300	156933940	13730	13730	13730	13730	0
120	20250206	164200	156933940	13730	13730	13730	13730	0
121	20250206	164100	156933940	13730	13730	13730	13730	0
122	20250206	164000	156933940	13730	13730	13730	13730	394
123	20250206	163900	156933940	13730	13730	13730	13730	0
124	20250206	163800	156933940	13730	13730	13730	13730	0
125	20250206	163700	156933940	13730	13730	13730	13730	0
126	20250206	163600	156933940	13730	13730	13730	13730	0
127	20250206	163500	156933940	13730	13730	13730	13730	0
128	20250206	163400	156933940	13730	13730	13730	13730	0
129	20250206	163300	156933940	13730	13730	13730	13730	0
130	20250206	163200	156933940	13730	13730	13730	13730	0
131	20250206	163100	156933940	13730	13730	13730	13730	0
132	20250206	163000	156933940	13730	13730	13730	13730	0
133	20250206	162900	156933940	13730	13730	13730	13730	0
134	20250206	162800	156933940	13730	13730	13730	13730	0
135	20250206	162700	156933940	13730	13730	13730	13730	0
136	20250206	162600	156933940	13730	13730	13730	13730	0
137	20250206	162500	156933940	13730	13730	13730	13730	0
138	20250206	162400	156933940	13730	13730	13730	13730	0
139	20250206	162300	156933940	13730	13730	13730	13730	0
140	20250206	162200	156933940	13730	13730	13730	13730	0
141	20250206	162100	156933940	13730	13730	13730	13730	0
142	20250206	162000	156933940	13730	13730	13730	13730	0
143	20250206	161900	156933940	13730	13730	13730	13730	0
144	20250206	161800	156933940	13730	13730	13730	13730	0
145	20250206	161700	156933940	13730	13730	13730	13730	0
146	20250206	161600	156933940	13730	13730	13730	13730	0
147	20250206	161500	156933940	13730	13730	13730	13730	0
148	20250206	161400	156933940	13730	13730	13730	13730	0
149	20250206	161300	156933940	13730	13730	13730	13730	0
150	20250206	161200	156933940	13730	13730	13730	13730	0
151	20250206	161100	156933940	13730	13730	13730	13730	0
152	20250206	161000	156933940	13730	13730	13730	13730	394
153	20250206	160900	156933940	13730	13730	13730	13730	0
154	20250206	160800	156933940	13730	13730	13730	13730	0
155	20250206	160700	156933940	13730	13730	13730	13730	0
156	20250206	160600	156933940	13730	13730	13730	13730	0
157	20250206	160500	156933940	13730	13730	13730	13730	0
158	20250206	160400	156933940	13730	13730	13730	13730	0
159	20250206	160300	156933940	13730	13730	13730	13730	0
160	20250206	160200	156933940	13730	13730	13730	13730	0
161	20250206	160100	156933940	13730	13730	13730	13730	0
162	20250206	160000	156933940	13730	13730	13730	13730	0
163	20250206	155900	156933940	13730	13730	13730	13730	0
164	20250206	155800	156933940	13730	13730	13730	13730	0
165	20250206	155700	156933940	13730	13730	13730	13730	0
166	20250206	155600	156933940	13730	13730	13730	13730	0
167	20250206	155500	156933940	13730	13730	13730	13730	0
168	20250206	155400	156933940	13730	13730	13730	13730	0
169	20250206	155300	156933940	13730	13730	13730	13730	0
170	20250206	155200	156933940	13730	13730	13730	13730	0
171	20250206	155100	156933940	13730	13730	13730	13730	0
172	20250206	155000	156933940	13730	13730	13730	13730	0
173	20250206	154900	156933940	13730	13730	13730	13730	0
174	20250206	154800	156933940	13730	13730	13730	13730	0
175	20250206	154700	156933940	13730	13730	13730	13730	0
176	20250206	154600	156933940	13730	13730	13730	13730	0
177	20250206	154500	156933940	13730	13730	13730	13730	0
178	20250206	154400	156933940	13730	13730	13730	13730	0
179	20250206	154300	156933940	13730	13730	13730	13730	0
180	20250206	154200	156933940	13730	13730	13730	13730	0
181	20250206	154100	156933940	13730	13730	13730	13730	0
182	20250206	154000	156933940	13730	13730	13730	13730	394
183	20250206	153900	156933940	13730	13730	13730	13730	0
184	20250206	153800	156933940	13730	13730	13730	13730	0
185	20250206	153700	156933940	13730	13730	13730	13730	0
186	20250206	153600	156933940	13730	13730	13730	13730	0
187	20250206	153500	156933940	13730	13730	13730	13730	0
188	20250206	153400	156933940	13730	13730	13730	13730	0
189	20250206	153300	156933940	13730	13730	13730	13730	0
190	20250206	153200	156933940	13730	13730	13730	13730	0
191	20250206	153100	156933940	13730	13730	13730	13730	0
192	20250206	153000	156933940	13730	13730	13730	13730	394
193	20250206	152900	151524320	13680	13680	13680	13680	0
194	20250206	152800	151524320	13680	13680	13680	13680	0
195	20250206	152700	151524320	13680	13680	13680	13680	0
196	20250206	152600	151524320	13680	13680	13680	13680	0
197	20250206	152500	151524320	13680	13680	13680	13680	0
198	20250206	152400	151524320	13680	13680	13680	13680	0
199	20250206	152300	151524320	13680	13680	13680	13680	0
200	20250206	152200	151524320	13680	13680	13680	13680	0
201	20250206	152100	151524320	13680	13680	13680	13680	0
202	20250206	152000	151524320	13680	13680	13680	13680	0
203	20250206	151900	151524320	13680	13690	13690	13680	36
204	20250206	151800	151031720	13690	13700	13700	13690	40
205	20250206	151700	150483730	13700	13700	13700	13700	0
206	20250206	151600	150483730	13700	13700	13700	13700	110
207	20250206	151500	148976730	13670	13670	13670	13670	0
208	20250206	151400	148976730	13670	13670	13670	13670	0
209	20250206	151300	148976730	13670	13670	13670	13670	0
210	20250206	151200	148976730	13670	13670	13670	13670	0
211	20250206	151100	148976730	13670	13670	13670	13670	0
212	20250206	151000	148976730	13670	13670	13670	13670	2
213	20250206	150900	148949390	13680	13680	13680	13680	0
214	20250206	150800	148949390	13680	13680	13680	13680	0
215	20250206	150700	148949390	13680	13680	13680	13680	0
216	20250206	150600	148949390	13680	13680	13680	13680	40
217	20250206	150500	148402190	13670	13670	13670	13670	0
218	20250206	150400	148402190	13670	13670	13670	13670	0
219	20250206	150300	148402190	13670	13670	13670	13670	15
220	20250206	150200	148197140	13670	13670	13670	13670	0
221	20250206	150100	148197140	13670	13670	13670	13670	0
222	20250206	150000	148197140	13670	13670	13680	13670	3
223	20250206	145900	148156120	13670	13670	13670	13670	10
224	20250206	145800	148019420	13670	13670	13670	13670	0
225	20250206	145700	148019420	13670	13670	13670	13670	1
226	20250206	145600	148005750	13670	13670	13670	13670	9
227	20250206	145500	147882720	13670	13670	13670	13670	1
228	20250206	145400	147869050	13670	13670	13670	13670	6
229	20250206	145300	147787030	13670	13670	13670	13670	1
230	20250206	145200	147773360	13670	13670	13670	13670	0
231	20250206	145100	147773360	13670	13670	13670	13670	1
232	20250206	145000	147759690	13670	13670	13670	13670	0
233	20250206	144900	147759690	13670	13670	13670	13670	1
234	20250206	144800	147746020	13670	13670	13670	13670	14
235	20250206	144700	147554640	13670	13670	13670	13670	1
236	20250206	144600	147540970	13680	13680	13680	13680	0
237	20250206	144500	147540970	13680	13680	13680	13680	0
238	20250206	144400	147540970	13680	13680	13680	13680	0
239	20250206	144300	147540970	13680	13680	13680	13680	2
240	20250206	144200	147513610	13680	13680	13680	13680	90
241	20250206	144100	146282410	13680	13680	13680	13680	0
242	20250206	144000	146282410	13680	13680	13680	13680	6
243	20250206	143900	146200330	13680	13680	13680	13680	0
244	20250206	143800	146200330	13680	13680	13680	13680	0
245	20250206	143700	146200330	13680	13680	13680	13680	0
246	20250206	143600	146200330	13680	13680	13680	13680	0
247	20250206	143500	146200330	13680	13680	13680	13680	1
248	20250206	143400	146186650	13680	13680	13680	13680	0
249	20250206	143300	146186650	13680	13670	13680	13670	18
250	20250206	143200	145940560	13660	13660	13660	13660	0
251	20250206	143100	145940560	13660	13660	13660	13660	0
252	20250206	143000	145940560	13660	13660	13660	13660	6
253	20250206	142900	145858600	13660	13660	13660	13660	5
254	20250206	142800	145790300	13670	13670	13670	13670	0
255	20250206	142700	145790300	13670	13670	13670	13670	1
256	20250206	142600	145776630	13670	13670	13670	13670	21
257	20250206	142500	145489560	13660	13660	13660	13660	0
258	20250206	142400	145489560	13660	13660	13660	13660	6
259	20250206	142300	145407600	13660	13660	13660	13660	0
260	20250206	142200	145407600	13660	13660	13660	13660	6
261	20250206	142100	145325640	13670	13670	13670	13670	0
262	20250206	142000	145325640	13670	13670	13670	13670	5
263	20250206	141900	145257290	13660	13660	13660	13660	4
264	20250206	141800	145202650	13660	13660	13660	13660	0
265	20250206	141700	145202650	13660	13660	13660	13660	5
266	20250206	141600	145134350	13670	13670	13670	13670	18
267	20250206	141500	144888290	13670	13670	13670	13670	1
268	20250206	141400	144874620	13660	13660	13660	13660	3
269	20250206	141300	144833640	13660	13660	13660	13660	0
270	20250206	141200	144833640	13660	13660	13660	13660	5
271	20250206	141100	144765340	13700	13700	13700	13700	0
272	20250206	141000	144765340	13700	13670	13700	13670	70
273	20250206	140900	143807310	13660	13660	13660	13660	3
274	20250206	140800	143766330	13660	13660	13660	13660	0
275	20250206	140700	143766330	13660	13660	13660	13660	5
276	20250206	140600	143698030	13660	13660	13660	13660	0
277	20250206	140500	143698030	13660	13660	13660	13660	17
278	20250206	140400	143465810	13660	13660	13660	13660	5
279	20250206	140300	143397510	13660	13660	13660	13660	0
280	20250206	140200	143397510	13660	13660	13660	13660	7
281	20250206	140100	143301890	13660	13660	13660	13660	299
282	20250206	140000	139217550	13660	13660	13660	13660	0
283	20250206	135900	139217550	13660	13660	13660	13660	6
284	20250206	135800	139135590	13670	13670	13670	13670	0
285	20250206	135700	139135590	13670	13670	13670	13670	28
286	20250206	135600	138752830	13670	13670	13670	13670	102
287	20250206	135500	137358490	13680	13670	13680	13670	3
288	20250206	135400	137317470	13670	13670	13670	13670	6
289	20250206	135300	137235450	13670	13670	13670	13670	0
290	20250206	135200	137235450	13670	13670	13670	13670	3
291	20250206	135100	137194440	13670	13670	13670	13670	0
292	20250206	135000	137194440	13670	13670	13670	13670	0
293	20250206	134900	137194440	13670	13670	13670	13670	3
294	20250206	134800	137153430	13670	13670	13670	13670	21
295	20250206	134700	136866360	13660	13660	13660	13660	5
296	20250206	134600	136798060	13660	13660	13660	13660	0
297	20250206	134500	136798060	13660	13660	13660	13660	0
298	20250206	134400	136798060	13660	13660	13660	13660	5
299	20250206	134300	136729760	13660	13660	13660	13660	0
300	20250206	134200	136729760	13660	13660	13660	13660	3
301	20250206	134100	136688780	13660	13660	13660	13660	0
302	20250206	134000	136688780	13660	13670	13670	13660	1154
303	20250206	133900	120925130	13660	13660	13660	13660	2
304	20250206	133800	120897810	13660	13660	13660	13660	0
305	20250206	133700	120897810	13660	13660	13660	13660	4
306	20250206	133600	120843170	13670	13670	13670	13670	0
307	20250206	133500	120843170	13670	13670	13670	13670	1
308	20250206	133400	120829500	13660	13660	13660	13660	2
309	20250206	133300	120802180	13670	13670	13670	13670	0
310	20250206	133200	120802180	13670	13660	13670	13660	5
311	20250206	133100	120733870	13670	13670	13670	13670	1
312	20250206	133000	120720200	13660	13660	13660	13660	0
313	20250206	132900	120720200	13660	13660	13660	13660	4
314	20250206	132800	120665560	13660	13660	13660	13660	0
315	20250206	132700	120665560	13660	13660	13660	13660	5
316	20250206	132600	120597260	13660	13660	13660	13660	1
317	20250206	132500	120583600	13670	13670	13670	13670	2
318	20250206	132400	120556260	13660	13660	13660	13660	4
319	20250206	132300	120501620	13660	13660	13660	13660	0
320	20250206	132200	120501620	13660	13660	13660	13660	2
321	20250206	132100	120474300	13670	13670	13670	13670	0
322	20250206	132000	120474300	13670	13670	13670	13670	0
323	20250206	131900	120474300	13670	13670	13670	13670	132
324	20250206	131800	118669860	13670	13670	13670	13670	463
325	20250206	131700	112340650	13670	13670	13670	13670	5
326	20250206	131600	112272300	13680	13680	13680	13680	0
327	20250206	131500	112272300	13680	13680	13680	13680	1
328	20250206	131400	112258620	13670	13670	13670	13670	3
329	20250206	131300	112217610	13670	13670	13670	13670	0
330	20250206	131200	112217610	13670	13670	13670	13670	4
331	20250206	131100	112162930	13670	13670	13670	13670	0
332	20250206	131000	112162930	13670	13670	13670	13670	0
333	20250206	130900	112162930	13670	13670	13670	13670	3
334	20250206	130800	112121920	13670	13670	13670	13670	0
335	20250206	130700	112121920	13670	13670	13670	13670	4
336	20250206	130600	112067240	13680	13680	13680	13680	0
337	20250206	130500	112067240	13680	13680	13680	13680	3
338	20250206	130400	112026200	13670	13680	13680	13670	3
339	20250206	130300	111985180	13680	13680	13680	13680	0
340	20250206	130200	111985180	13680	13680	13680	13680	36
341	20250206	130100	111492700	13680	13680	13680	13680	0
342	20250206	130000	111492700	13680	13680	13680	13680	8
343	20250206	125900	111383260	13670	13670	13670	13670	3
344	20250206	125800	111342250	13670	13670	13670	13670	0
345	20250206	125700	111342250	13670	13670	13670	13670	4
346	20250206	125600	111287570	13670	13670	13670	13670	1
347	20250206	125500	111273900	13680	13680	13680	13680	1
348	20250206	125400	111260220	13670	13670	13670	13670	2
349	20250206	125300	111232880	13670	13670	13670	13670	0
350	20250206	125200	111232880	13670	13670	13670	13670	3
351	20250206	125100	111191870	13670	13670	13670	13670	0
352	20250206	125000	111191870	13670	13670	13670	13670	0
353	20250206	124900	111191870	13670	13680	13680	13670	7
354	20250206	124800	111096170	13680	13680	13680	13680	2
355	20250206	124700	111068810	13660	13660	13660	13660	3
356	20250206	124600	111027830	13670	13670	13670	13670	0
357	20250206	124500	111027830	13670	13670	13670	13670	125
358	20250206	124400	109319080	13660	13670	13670	13660	11
359	20250206	124300	109168750	13660	13660	13660	13660	0
360	20250206	124200	109168750	13660	13660	13670	13660	76
361	20250206	124100	108130580	13660	13660	13660	13660	0
362	20250206	124000	108130580	13660	13660	13660	13660	0
363	20250206	123900	108130580	13660	13660	13660	13660	4
364	20250206	123800	108075940	13670	13670	13670	13670	1
365	20250206	123700	108062270	13660	13660	13660	13660	4
366	20250206	123600	108007630	13670	13670	13670	13670	0
367	20250206	123500	108007630	13670	13670	13670	13670	1
368	20250206	123400	107993960	13660	13660	13660	13660	5
369	20250206	123300	107925660	13660	13660	13660	13660	0
370	20250206	123200	107925660	13660	13660	13660	13660	6
371	20250206	123100	107843700	13660	13660	13660	13660	100
372	20250206	123000	106477700	13660	13660	13660	13660	6
373	20250206	122900	106395740	13660	13670	13670	13660	31
374	20250206	122800	105972000	13670	13670	13670	13670	10
375	20250206	122700	105835300	13660	13660	13660	13660	5
376	20250206	122600	105767000	13660	13660	13660	13660	0
377	20250206	122500	105767000	13660	13660	13660	13660	0
378	20250206	122400	105767000	13660	13660	13660	13660	3
379	20250206	122300	105726020	13660	13660	13660	13660	0
380	20250206	122200	105726020	13660	13660	13660	13660	770
381	20250206	122100	95207820	13660	13660	13660	13660	0
382	20250206	122000	95207820	13660	13660	13660	13660	0
383	20250206	121900	95207820	13660	13660	13660	13660	4
384	20250206	121800	95153180	13670	13670	13670	13670	0
385	20250206	121700	95153180	13670	13660	13670	13660	361
386	20250206	121600	90221540	13670	13670	13670	13670	0
387	20250206	121500	90221540	13670	13670	13670	13670	1
388	20250206	121400	90207870	13660	13660	13660	13660	4
389	20250206	121300	90153230	13670	13670	13670	13670	0
390	20250206	121200	90153230	13670	13660	13670	13660	47
391	20250206	121100	89510770	13660	13660	13660	13660	0
392	20250206	121000	89510770	13660	13660	13660	13660	7
393	20250206	120900	89415150	13660	13660	13660	13660	44
394	20250206	120800	88814110	13660	13660	13660	13660	0
395	20250206	120700	88814110	13660	13660	13660	13660	3
396	20250206	120600	88773130	13670	13670	13670	13670	0
397	20250206	120500	88773130	13670	13660	13670	13660	10
398	20250206	120400	88636470	13660	13660	13660	13660	4
399	20250206	120300	88581830	13670	13660	13670	13660	12
400	20250206	120200	88417810	13660	13660	13660	13660	5
401	20250206	120100	88349510	13660	13660	13660	13660	0
402	20250206	120000	88349510	13660	13660	13660	13660	0
403	20250206	115900	88349510	13660	13660	13660	13660	5
404	20250206	115800	88281210	13660	13660	13660	13660	0
405	20250206	115700	88281210	13660	13660	13670	13660	8
406	20250206	115600	88171920	13670	13670	13670	13670	0
407	20250206	115500	88171920	13670	13670	13670	13660	5
408	20250206	115400	88103600	13660	13660	13660	13660	5
409	20250206	115300	88035300	13660	13660	13660	13660	0
410	20250206	115200	88035300	13660	13660	13660	13660	4
411	20250206	115100	87980660	13660	13660	13660	13660	0
412	20250206	115000	87980660	13660	13660	13660	13660	0
413	20250206	114900	87980660	13660	13660	13660	13660	5
414	20250206	114800	87912360	13660	13660	13660	13660	12
415	20250206	114700	87748440	13660	13660	13660	13660	5
416	20250206	114600	87680140	13670	13670	13670	13670	0
417	20250206	114500	87680140	13670	13670	13670	13670	1
418	20250206	114400	87666470	13660	13660	13660	13660	2
419	20250206	114300	87639150	13660	13660	13660	13660	0
420	20250206	114200	87639150	13660	13660	13660	13660	4
421	20250206	114100	87584510	13670	13670	13670	13670	0
422	20250206	114000	87584510	13670	13670	13670	13670	15
423	20250206	113900	87379460	13660	13660	13660	13660	2
424	20250206	113800	87352140	13660	13660	13660	13660	0
425	20250206	113700	87352140	13660	13660	13660	13660	3
426	20250206	113600	87311160	13670	13670	13670	13670	0
427	20250206	113500	87311160	13670	13670	13670	13670	1
428	20250206	113400	87297490	13660	13660	13660	13660	102
429	20250206	113300	85904170	13660	13660	13660	13660	0
430	20250206	113200	85904170	13660	13660	13660	13660	3
431	20250206	113100	85863190	13660	13660	13660	13660	0
432	20250206	113000	85863190	13660	13660	13660	13660	0
433	20250206	112900	85863190	13660	13660	13660	13660	4
434	20250206	112800	85808550	13660	13660	13660	13660	0
435	20250206	112700	85808550	13660	13660	13660	13660	4
436	20250206	112600	85753910	13660	13660	13660	13660	0
437	20250206	112500	85753910	13660	13660	13660	13660	0
438	20250206	112400	85753910	13660	13660	13660	13660	5
439	20250206	112300	85685610	13660	13660	13660	13660	0
440	20250206	112200	85685610	13660	13660	13660	13660	5
441	20250206	112100	85617310	13660	13660	13660	13660	0
442	20250206	112000	85617310	13660	13660	13660	13660	0
443	20250206	111900	85617310	13660	13660	13660	13660	4
444	20250206	111800	85562670	13660	13660	13660	13660	0
445	20250206	111700	85562670	13660	13660	13660	13660	2
446	20250206	111600	85535350	13670	13670	13670	13670	0
447	20250206	111500	85535350	13670	13670	13670	13670	7
448	20250206	111400	85439660	13660	13660	13660	13660	3
449	20250206	111300	85398680	13670	13670	13670	13670	20
450	20250206	111200	85125280	13660	13660	13660	13660	5
451	20250206	111100	85056980	13660	13660	13660	13660	0
452	20250206	111000	85056980	13660	13660	13660	13660	0
453	20250206	110900	85056980	13660	13660	13660	13660	5
454	20250206	110800	84988680	13660	13660	13660	13660	0
455	20250206	110700	84988680	13660	13660	13660	13660	126
456	20250206	110600	83267520	13660	13660	13660	13660	0
457	20250206	110500	83267520	13660	13660	13660	13660	17
458	20250206	110400	83035300	13660	13660	13660	13660	5
459	20250206	110300	82967000	13660	13660	13660	13660	0
460	20250206	110200	82967000	13660	13670	13670	13660	35
461	20250206	110100	82488570	13680	13680	13680	13680	0
462	20250206	110000	82488570	13680	13670	13680	13670	95
463	20250206	105900	81189640	13670	13670	13670	13670	26
464	20250206	105800	80834220	13670	13670	13670	13670	0
465	20250206	105700	80834220	13670	13670	13670	13670	3
466	20250206	105600	80793210	13680	13680	13680	13680	0
467	20250206	105500	80793210	13680	13680	13680	13680	1
468	20250206	105400	80779530	13660	13660	13660	13660	3
469	20250206	105300	80738550	13660	13660	13660	13660	0
470	20250206	105200	80738550	13660	13660	13660	13660	4
471	20250206	105100	80683910	13680	13680	13680	13680	28
472	20250206	105000	80300870	13670	13670	13670	13670	1
473	20250206	104900	80287200	13660	13670	13690	13660	122
474	20250206	104800	78619480	13670	13670	13670	13670	0
475	20250206	104700	78619480	13670	13670	13670	13670	4
476	20250206	104600	78564800	13670	13670	13670	13670	0
477	20250206	104500	78564800	13670	13670	13670	13670	31
478	20250206	104400	78141030	13660	13670	13670	13660	67
479	20250206	104300	77225170	13670	13670	13670	13670	0
480	20250206	104200	77225170	13670	13670	13670	13670	5
481	20250206	104100	77156820	13680	13680	13680	13680	0
482	20250206	104000	77156820	13680	13680	13680	13680	3
483	20250206	103900	77115780	13670	13670	13670	13670	4
484	20250206	103800	77061100	13680	13680	13680	13680	1
485	20250206	103700	77047420	13670	13670	13670	13670	5
486	20250206	103600	76979070	13670	13680	13680	13670	8
487	20250206	103500	76869700	13700	13680	13700	13680	2
488	20250206	103400	76842320	13670	13670	13670	13670	4
489	20250206	103300	76787640	13670	13670	13670	13670	0
490	20250206	103200	76787640	13670	13660	13670	13660	53
491	20250206	103100	76063160	13650	13650	13650	13650	0
492	20250206	103000	76063160	13650	13650	13650	13650	0
493	20250206	102900	76063160	13650	13650	13650	13650	5
494	20250206	102800	75994910	13660	13660	13660	13660	6
495	20250206	102700	75912950	13650	13660	13660	13650	17
496	20250206	102600	75680880	13660	13660	13660	13660	0
497	20250206	102500	75680880	13660	13650	13660	13650	3
498	20250206	102400	75639920	13650	13650	13650	13650	50
499	20250206	102300	74957420	13650	13650	13650	13650	0
500	20250206	102200	74957420	13650	13670	13670	13650	397
501	20250206	102100	69530690	13670	13680	13690	13670	259
502	20250206	102000	65989110	13680	13670	13680	13670	13
503	20250206	101900	65811310	13680	13680	13680	13680	105
504	20250206	101800	64374910	13680	13680	13680	13680	0
505	20250206	101700	64374910	13680	13680	13680	13680	5
506	20250206	101600	64306510	13700	13700	13700	13700	0
507	20250206	101500	64306510	13700	13670	13700	13670	104
508	20250206	101400	62883830	13680	13680	13680	13680	24
509	20250206	101300	62555510	13670	13680	13680	13670	32
510	20250206	101200	62118050	13680	13680	13680	13670	105
511	20250206	101100	60682650	13700	13700	13700	13700	0
512	20250206	101000	60682650	13700	13670	13700	13670	210
513	20250206	100900	57808450	13680	13680	13680	13680	9
514	20250206	100800	57685330	13680	13680	13680	13680	0
515	20250206	100700	57685330	13680	13700	13700	13680	16
516	20250206	100600	57466430	13670	13670	13670	13670	27
517	20250206	100500	57097340	13660	13660	13660	13660	5
518	20250206	100400	57029040	13700	13700	13700	13700	1
519	20250206	100300	57015340	13670	13660	13670	13660	100
520	20250206	100200	55648700	13660	13660	13660	13660	4
521	20250206	100100	55594060	13670	13670	13670	13670	0
522	20250206	100000	55594060	13670	13660	13670	13660	9
523	20250206	095900	55471110	13670	13660	13670	13660	16
524	20250206	095800	55252540	13650	13650	13650	13650	100
525	20250206	095700	53887540	13650	13670	13670	13650	17
526	20250206	095600	53655230	13670	13670	13670	13670	1
527	20250206	095500	53641560	13670	13660	13670	13650	108
528	20250206	095400	52166750	13670	13670	13670	13670	7
529	20250206	095300	52071060	13680	13680	13680	13680	6
530	20250206	095200	51988980	13690	13690	13690	13690	2
531	20250206	095100	51961600	13710	13690	13710	13690	2
532	20250206	095000	51934200	13720	13650	13730	13650	157
533	20250206	094900	49786470	13670	13660	13670	13660	498
534	20250206	094800	42982220	13660	13670	13670	13660	150
535	20250206	094700	40932960	13670	13670	13670	13670	4
536	20250206	094600	40878280	13670	13670	13670	13670	0
537	20250206	094500	40878280	13670	13680	13680	13670	72
538	20250206	094400	39893940	13680	13710	13710	13680	738
539	20250206	094300	29796890	13710	13720	13720	13710	91
540	20250206	094200	28548890	13720	13720	13720	13720	3
541	20250206	094100	28507730	13730	13730	13730	13730	12
542	20250206	094000	28342970	13730	13730	13730	13730	5
543	20250206	093900	28274320	13730	13740	13740	13730	51
544	20250206	093800	27573730	13730	13740	13740	13730	60
545	20250206	093700	26749830	13740	13740	13750	13730	72
546	20250206	093600	25760600	13740	13730	13740	13730	4
547	20250206	093500	25705670	13730	13730	13740	13730	8
548	20250206	093400	25595820	13750	13730	13760	13700	116
549	20250206	093300	24001080	13690	13690	13750	13690	39
550	20250206	093200	23466870	13680	13670	13680	13670	96
551	20250206	093100	22153700	13680	13670	13680	13670	2
552	20250206	093000	22126350	13660	13660	13660	13660	4
553	20250206	092900	22071710	13680	13660	13680	13660	21
554	20250206	092800	21784450	13670	13630	13670	13630	47
555	20250206	092700	21142630	13630	13710	13710	13620	866
556	20250206	092600	9295510	13700	13770	13770	13700	383
557	20250206	092500	4038720	13770	13780	13780	13770	5
558	20250206	092400	3969860	13780	13780	13780	13780	0
559	20250206	092300	3969860	13780	13780	13780	13780	7
560	20250206	092200	3873400	13800	13790	13800	13790	6
561	20250206	092100	3790650	13790	13790	13790	13790	0
562	20250206	092000	3790650	13790	13800	13800	13790	5
563	20250206	091900	3721670	13820	13790	13820	13790	3
564	20250206	091800	3680270	13830	13830	13830	13830	1
565	20250206	091700	3666440	13830	13780	13830	13780	17
566	20250206	091600	3432130	13780	13780	13780	13780	0
567	20250206	091500	3432130	13780	13780	13780	13780	17
568	20250206	091400	3197870	13780	13780	13780	13780	57
569	20250206	091300	2412410	13780	13790	13790	13780	43
570	20250206	091200	1819850	13810	13810	13810	13810	0
571	20250206	091100	1819850	13810	13810	13810	13810	4
572	20250206	091000	1764610	13810	13810	13810	13810	1
573	20250206	090900	1750800	13810	13810	13810	13810	0
574	20250206	090800	1750800	13810	13810	13810	13810	0
575	20250206	090700	1750800	13810	13810	13810	13810	20
576	20250206	090600	1474600	13760	13760	13760	13760	0
577	20250206	090500	1474600	13760	13760	13760	13760	0
578	20250206	090400	1474600	13760	13760	13760	13760	0
579	20250206	090300	1474600	13760	13750	13760	13750	22
580	20250206	090200	1172020	13750	13770	13770	13750	54
581	20250206	090100	429250	13840	13830	13840	13830	2
582	20250206	090000	401580	13840	13850	13850	13840	29