KissMeData/049960/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	193400	501980180	13850	13850	13850	13850	1573
3	20250207	193300	501980180	13850	13850	13850	13850	0
4	20250207	193200	501980180	13850	13850	13850	13850	0
5	20250207	193100	501980180	13850	13850	13850	13850	0
6	20250207	193000	501980180	13850	13850	13850	13850	0
7	20250207	192900	501980180	13850	13850	13850	13850	0
8	20250207	192800	501980180	13850	13850	13850	13850	0
9	20250207	192700	501980180	13850	13850	13850	13850	0
10	20250207	192600	501980180	13850	13850	13850	13850	0
11	20250207	192500	501980180	13850	13850	13850	13850	0
12	20250207	192400	501980180	13850	13850	13850	13850	0
13	20250207	192300	501980180	13850	13850	13850	13850	0
14	20250207	192200	501980180	13850	13850	13850	13850	0
15	20250207	192100	501980180	13850	13850	13850	13850	0
16	20250207	192000	501980180	13850	13850	13850	13850	0
17	20250207	191900	501980180	13850	13850	13850	13850	0
18	20250207	191800	501980180	13850	13850	13850	13850	0
19	20250207	191700	501980180	13850	13850	13850	13850	0
20	20250207	191600	501980180	13850	13850	13850	13850	0
21	20250207	191500	501980180	13850	13850	13850	13850	0
22	20250207	191400	501980180	13850	13850	13850	13850	0
23	20250207	191300	501980180	13850	13850	13850	13850	0
24	20250207	191200	501980180	13850	13850	13850	13850	0
25	20250207	191100	501980180	13850	13850	13850	13850	0
26	20250207	191000	501980180	13850	13850	13850	13850	0
27	20250207	190900	501980180	13850	13850	13850	13850	0
28	20250207	190800	501980180	13850	13850	13850	13850	0
29	20250207	190700	501980180	13850	13850	13850	13850	0
30	20250207	190600	501980180	13850	13850	13850	13850	0
31	20250207	190500	501980180	13850	13850	13850	13850	0
32	20250207	190400	501980180	13850	13850	13850	13850	1573
33	20250207	190300	501980180	13850	13850	13850	13850	0
34	20250207	190200	501980180	13850	13850	13850	13850	0
35	20250207	190100	501980180	13850	13850	13850	13850	0
36	20250207	190000	501980180	13850	13850	13850	13850	0
37	20250207	185900	501980180	13850	13850	13850	13850	0
38	20250207	185800	501980180	13850	13850	13850	13850	0
39	20250207	185700	501980180	13850	13850	13850	13850	0
40	20250207	185600	501980180	13850	13850	13850	13850	0
41	20250207	185500	501980180	13850	13850	13850	13850	0
42	20250207	185400	501980180	13850	13850	13850	13850	0
43	20250207	185300	501980180	13850	13850	13850	13850	0
44	20250207	185200	501980180	13850	13850	13850	13850	0
45	20250207	185100	501980180	13850	13850	13850	13850	0
46	20250207	185000	501980180	13850	13850	13850	13850	0
47	20250207	184900	501980180	13850	13850	13850	13850	0
48	20250207	184800	501980180	13850	13850	13850	13850	0
49	20250207	184700	501980180	13850	13850	13850	13850	0
50	20250207	184600	501980180	13850	13850	13850	13850	0
51	20250207	184500	501980180	13850	13850	13850	13850	0
52	20250207	184400	501980180	13850	13850	13850	13850	0
53	20250207	184300	501980180	13850	13850	13850	13850	0
54	20250207	184200	501980180	13850	13850	13850	13850	0
55	20250207	184100	501980180	13850	13850	13850	13850	0
56	20250207	184000	501980180	13850	13850	13850	13850	0
57	20250207	183900	501980180	13850	13850	13850	13850	0
58	20250207	183800	501980180	13850	13850	13850	13850	0
59	20250207	183700	501980180	13850	13850	13850	13850	0
60	20250207	183600	501980180	13850	13850	13850	13850	0
61	20250207	183500	501980180	13850	13850	13850	13850	0
62	20250207	183400	501980180	13850	13850	13850	13850	1573
63	20250207	183300	501980180	13850	13850	13850	13850	0
64	20250207	183200	501980180	13850	13850	13850	13850	0
65	20250207	183100	501980180	13850	13850	13850	13850	0
66	20250207	183000	501980180	13850	13850	13850	13850	0
67	20250207	182900	501980180	13850	13850	13850	13850	0
68	20250207	182800	501980180	13850	13850	13850	13850	0
69	20250207	182700	501980180	13850	13850	13850	13850	0
70	20250207	182600	501980180	13850	13850	13850	13850	0
71	20250207	182500	501980180	13850	13850	13850	13850	0
72	20250207	182400	501980180	13850	13850	13850	13850	0
73	20250207	182300	501980180	13850	13850	13850	13850	0
74	20250207	182200	501980180	13850	13850	13850	13850	0
75	20250207	182100	501980180	13850	13850	13850	13850	0
76	20250207	182000	501980180	13850	13850	13850	13850	0
77	20250207	181900	501980180	13850	13850	13850	13850	0
78	20250207	181800	501980180	13850	13850	13850	13850	0
79	20250207	181700	501980180	13850	13850	13850	13850	0
80	20250207	181600	501980180	13850	13850	13850	13850	0
81	20250207	181500	501980180	13850	13850	13850	13850	0
82	20250207	181400	501980180	13850	13850	13850	13850	0
83	20250207	181300	501980180	13850	13850	13850	13850	0
84	20250207	181200	501980180	13850	13850	13850	13850	0
85	20250207	181100	501980180	13850	13850	13850	13850	0
86	20250207	181000	501980180	13850	13850	13850	13850	0
87	20250207	180900	501980180	13850	13850	13850	13850	0
88	20250207	180800	501980180	13850	13850	13850	13850	0
89	20250207	180700	501980180	13850	13850	13850	13850	0
90	20250207	180600	501980180	13850	13850	13850	13850	0
91	20250207	180500	501980180	13850	13850	13850	13850	0
92	20250207	180400	501980180	13850	13850	13850	13850	1573
93	20250207	180300	501980180	13850	13850	13850	13850	0
94	20250207	180200	501980180	13850	13850	13850	13850	0
95	20250207	180100	501980180	13850	13850	13850	13850	0
96	20250207	180000	501980180	13850	13850	13850	13850	0
97	20250207	175900	501980180	13850	13850	13850	13850	0
98	20250207	175800	501980180	13850	13850	13850	13850	0
99	20250207	175700	501980180	13850	13850	13850	13850	0
100	20250207	175600	501980180	13850	13850	13850	13850	0
101	20250207	175500	501980180	13850	13850	13850	13850	0
102	20250207	175400	501980180	13850	13850	13850	13850	0
103	20250207	175300	501980180	13850	13850	13850	13850	0
104	20250207	175200	501980180	13850	13850	13850	13850	0
105	20250207	175100	501980180	13850	13850	13850	13850	0
106	20250207	175000	501980180	13850	13850	13850	13850	0
107	20250207	174900	501980180	13850	13850	13850	13850	0
108	20250207	174800	501980180	13850	13850	13850	13850	0
109	20250207	174700	501980180	13850	13850	13850	13850	0
110	20250207	174600	501980180	13850	13850	13850	13850	0
111	20250207	174500	501980180	13850	13850	13850	13850	0
112	20250207	174400	501980180	13850	13850	13850	13850	0
113	20250207	174300	501980180	13850	13850	13850	13850	0
114	20250207	174200	501980180	13850	13850	13850	13850	0
115	20250207	174100	501980180	13850	13850	13850	13850	0
116	20250207	174000	501980180	13850	13850	13850	13850	0
117	20250207	173900	501980180	13850	13850	13850	13850	0
118	20250207	173800	501980180	13850	13850	13850	13850	0
119	20250207	173700	501980180	13850	13850	13850	13850	0
120	20250207	173600	501980180	13850	13850	13850	13850	0
121	20250207	173500	501980180	13850	13850	13850	13850	0
122	20250207	173400	501980180	13850	13850	13850	13850	1573
123	20250207	173300	501980180	13850	13850	13850	13850	0
124	20250207	173200	501980180	13850	13850	13850	13850	0
125	20250207	173100	501980180	13850	13850	13850	13850	0
126	20250207	173000	501980180	13850	13850	13850	13850	0
127	20250207	172900	501980180	13850	13850	13850	13850	0
128	20250207	172800	501980180	13850	13850	13850	13850	0
129	20250207	172700	501980180	13850	13850	13850	13850	0
130	20250207	172600	501980180	13850	13850	13850	13850	0
131	20250207	172500	501980180	13850	13850	13850	13850	0
132	20250207	172400	501980180	13850	13850	13850	13850	0
133	20250207	172300	501980180	13850	13850	13850	13850	0
134	20250207	172200	501980180	13850	13850	13850	13850	0
135	20250207	172100	501980180	13850	13850	13850	13850	0
136	20250207	172000	501980180	13850	13850	13850	13850	0
137	20250207	171900	501980180	13850	13850	13850	13850	0
138	20250207	171800	501980180	13850	13850	13850	13850	0
139	20250207	171700	501980180	13850	13850	13850	13850	0
140	20250207	171600	501980180	13850	13850	13850	13850	0
141	20250207	171500	501980180	13850	13850	13850	13850	0
142	20250207	171400	501980180	13850	13850	13850	13850	0
143	20250207	171300	501980180	13850	13850	13850	13850	0
144	20250207	171200	501980180	13850	13850	13850	13850	0
145	20250207	171100	501980180	13850	13850	13850	13850	0
146	20250207	171000	501980180	13850	13850	13850	13850	0
147	20250207	170900	501980180	13850	13850	13850	13850	0
148	20250207	170800	501980180	13850	13850	13850	13850	0
149	20250207	170700	501980180	13850	13850	13850	13850	0
150	20250207	170600	501980180	13850	13850	13850	13850	0
151	20250207	170500	501980180	13850	13850	13850	13850	0
152	20250207	170400	501980180	13850	13850	13850	13850	1573
153	20250207	170300	501980180	13850	13850	13850	13850	0
154	20250207	170200	501980180	13850	13850	13850	13850	0
155	20250207	170100	501980180	13850	13850	13850	13850	0
156	20250207	170000	501980180	13850	13850	13850	13850	0
157	20250207	165900	501980180	13850	13850	13850	13850	0
158	20250207	165800	501980180	13850	13850	13850	13850	0
159	20250207	165700	501980180	13850	13850	13850	13850	0
160	20250207	165600	501980180	13850	13850	13850	13850	0
161	20250207	165500	501980180	13850	13850	13850	13850	0
162	20250207	165400	501980180	13850	13850	13850	13850	0
163	20250207	165300	501980180	13850	13850	13850	13850	0
164	20250207	165200	501980180	13850	13850	13850	13850	0
165	20250207	165100	501980180	13850	13850	13850	13850	0
166	20250207	165000	501980180	13850	13850	13850	13850	0
167	20250207	164900	501980180	13850	13850	13850	13850	0
168	20250207	164800	501980180	13850	13850	13850	13850	0
169	20250207	164700	501980180	13850	13850	13850	13850	0
170	20250207	164600	501980180	13850	13850	13850	13850	0
171	20250207	164500	501980180	13850	13850	13850	13850	0
172	20250207	164400	501980180	13850	13850	13850	13850	0
173	20250207	164300	501980180	13850	13850	13850	13850	0
174	20250207	164200	501980180	13850	13850	13850	13850	0
175	20250207	164100	501980180	13850	13850	13850	13850	0
176	20250207	164000	501980180	13850	13850	13850	13850	0
177	20250207	163900	501980180	13850	13850	13850	13850	0
178	20250207	163800	501980180	13850	13850	13850	13850	0
179	20250207	163700	501980180	13850	13850	13850	13850	0
180	20250207	163600	501980180	13850	13850	13850	13850	0
181	20250207	163500	501980180	13850	13850	13850	13850	0
182	20250207	163400	501980180	13850	13850	13850	13850	1573
183	20250207	163300	501980180	13850	13850	13850	13850	0
184	20250207	163200	501980180	13850	13850	13850	13850	0
185	20250207	163100	501980180	13850	13850	13850	13850	0
186	20250207	163000	501980180	13850	13850	13850	13850	0
187	20250207	162900	501980180	13850	13850	13850	13850	0
188	20250207	162800	501980180	13850	13850	13850	13850	0
189	20250207	162700	501980180	13850	13850	13850	13850	0
190	20250207	162600	501980180	13850	13850	13850	13850	0
191	20250207	162500	501980180	13850	13850	13850	13850	0
192	20250207	162400	501980180	13850	13850	13850	13850	0
193	20250207	162300	501980180	13850	13850	13850	13850	0
194	20250207	162200	501980180	13850	13850	13850	13850	0
195	20250207	162100	501980180	13850	13850	13850	13850	0
196	20250207	162000	501980180	13850	13850	13850	13850	0
197	20250207	161900	501980180	13850	13850	13850	13850	0
198	20250207	161800	501980180	13850	13850	13850	13850	0
199	20250207	161700	501980180	13850	13850	13850	13850	0
200	20250207	161600	501980180	13850	13850	13850	13850	0
201	20250207	161500	501980180	13850	13850	13850	13850	0
202	20250207	161400	501980180	13850	13850	13850	13850	0
203	20250207	161300	501980180	13850	13850	13850	13850	0
204	20250207	161200	501980180	13850	13850	13850	13850	0
205	20250207	161100	501980180	13850	13850	13850	13850	0
206	20250207	161000	501980180	13850	13850	13850	13850	0
207	20250207	160900	501980180	13850	13850	13850	13850	0
208	20250207	160800	501980180	13850	13850	13850	13850	0
209	20250207	160700	501980180	13850	13850	13850	13850	0
210	20250207	160600	501980180	13850	13850	13850	13850	0
211	20250207	160500	501980180	13850	13850	13850	13850	0
212	20250207	160400	501980180	13850	13850	13850	13850	1573
213	20250207	160300	501980180	13850	13850	13850	13850	0
214	20250207	160200	501980180	13850	13850	13850	13850	0
215	20250207	160100	501980180	13850	13850	13850	13850	0
216	20250207	160000	501980180	13850	13850	13850	13850	0
217	20250207	155900	501980180	13850	13850	13850	13850	0
218	20250207	155800	501980180	13850	13850	13850	13850	0
219	20250207	155700	501980180	13850	13850	13850	13850	0
220	20250207	155600	501980180	13850	13850	13850	13850	0
221	20250207	155500	501980180	13850	13850	13850	13850	0
222	20250207	155400	501980180	13850	13850	13850	13850	0
223	20250207	155300	501980180	13850	13850	13850	13850	0
224	20250207	155200	501980180	13850	13850	13850	13850	0
225	20250207	155100	501980180	13850	13850	13850	13850	0
226	20250207	155000	501980180	13850	13850	13850	13850	0
227	20250207	154900	501980180	13850	13850	13850	13850	0
228	20250207	154800	501980180	13850	13850	13850	13850	0
229	20250207	154700	501980180	13850	13850	13850	13850	0
230	20250207	154600	501980180	13850	13850	13850	13850	0
231	20250207	154500	501980180	13850	13850	13850	13850	0
232	20250207	154400	501980180	13850	13850	13850	13850	0
233	20250207	154300	501980180	13850	13850	13850	13850	0
234	20250207	154200	501980180	13850	13850	13850	13850	0
235	20250207	154100	501980180	13850	13850	13850	13850	0
236	20250207	154000	501980180	13850	13850	13850	13850	0
237	20250207	153900	501980180	13850	13850	13850	13850	0
238	20250207	153800	501980180	13850	13850	13850	13850	0
239	20250207	153700	501980180	13850	13850	13850	13850	0
240	20250207	153600	501980180	13850	13850	13850	13850	0
241	20250207	153500	501980180	13850	13850	13850	13850	0
242	20250207	153400	501980180	13850	13850	13850	13850	1573
243	20250207	153300	501980180	13850	13850	13850	13850	0
244	20250207	153200	501980180	13850	13850	13850	13850	0
245	20250207	153100	501980180	13850	13850	13850	13850	0
246	20250207	153000	501980180	13850	13850	13850	13850	1573
247	20250207	152900	480194130	13800	13800	13800	13800	0
248	20250207	152800	480194130	13800	13800	13800	13800	0
249	20250207	152700	480194130	13800	13800	13800	13800	0
250	20250207	152600	480194130	13800	13800	13800	13800	0
251	20250207	152500	480194130	13800	13800	13800	13800	0
252	20250207	152400	480194130	13800	13800	13800	13800	0
253	20250207	152300	480194130	13800	13800	13800	13800	0
254	20250207	152200	480194130	13800	13800	13800	13800	0
255	20250207	152100	480194130	13800	13800	13800	13800	0
256	20250207	152000	480194130	13800	13800	13800	13800	0
257	20250207	151900	480194130	13800	13800	13800	13800	15
258	20250207	151800	479987130	13730	13800	13800	13730	316
259	20250207	151700	475637210	13800	13800	13800	13800	15
260	20250207	151600	475430210	13800	13790	13830	13790	211
261	20250207	151500	472519160	13790	13780	13790	13780	125
262	20250207	151400	470796560	13740	13780	13780	13740	1380
263	20250207	151300	451810710	13780	13790	13790	13780	254
264	20250207	151200	448309580	13800	13800	13800	13800	2
265	20250207	151100	448281980	13800	13800	13800	13800	27
266	20250207	151000	447909380	13830	13830	13830	13830	0
267	20250207	150900	447909380	13830	13830	13830	13830	0
268	20250207	150800	447909380	13830	13830	13830	13830	0
269	20250207	150700	447909380	13830	13830	13830	13830	0
270	20250207	150600	447909380	13830	13830	13830	13830	0
271	20250207	150500	447909380	13830	13830	13830	13830	0
272	20250207	150400	447909380	13830	13830	13830	13830	0
273	20250207	150300	447909380	13830	13830	13830	13830	0
274	20250207	150200	447909380	13830	13820	13830	13820	3
275	20250207	150100	447867910	13830	13830	13830	13830	0
276	20250207	150000	447867910	13830	13830	13830	13830	0
277	20250207	145900	447867910	13830	13820	13830	13820	2
278	20250207	145800	447840260	13790	13790	13790	13790	57
279	20250207	145700	447054230	13820	13820	13820	13820	0
280	20250207	145600	447054230	13820	13810	13820	13810	4
281	20250207	145500	446998970	13830	13820	13830	13800	132
282	20250207	145400	445176530	13830	13830	13830	13830	0
283	20250207	145300	445176530	13830	13830	13830	13830	0
284	20250207	145200	445176530	13830	13830	13830	13830	0
285	20250207	145100	445176530	13830	13830	13830	13830	0
286	20250207	145000	445176530	13830	13830	13830	13830	0
287	20250207	144900	445176530	13830	13830	13830	13830	0
288	20250207	144800	445176530	13830	13840	13840	13830	37
289	20250207	144700	444664620	13850	13850	13850	13850	0
290	20250207	144600	444664620	13850	13850	13850	13850	0
291	20250207	144500	444664620	13850	13850	13850	13850	0
292	20250207	144400	444664620	13850	13850	13850	13850	0
293	20250207	144300	444664620	13850	13850	13850	13850	0
294	20250207	144200	444664620	13850	13850	13850	13850	4
295	20250207	144100	444609220	13850	13850	13850	13850	1
296	20250207	144000	444595370	13860	13860	13860	13860	0
297	20250207	143900	444595370	13860	13860	13860	13860	0
298	20250207	143800	444595370	13860	13860	13860	13860	0
299	20250207	143700	444595370	13860	13860	13860	13860	0
300	20250207	143600	444595370	13860	13860	13860	13860	5
301	20250207	143500	444526070	13860	13860	13860	13860	2
302	20250207	143400	444498350	13860	13860	13860	13860	0
303	20250207	143300	444498350	13860	13860	13860	13860	0
304	20250207	143200	444498350	13860	13860	13860	13860	0
305	20250207	143100	444498350	13860	13860	13860	13860	0
306	20250207	143000	444498350	13860	13860	13860	13860	0
307	20250207	142900	444498350	13860	13860	13860	13860	3
308	20250207	142800	444456770	13870	13870	13870	13870	0
309	20250207	142700	444456770	13870	13870	13870	13870	0
310	20250207	142600	444456770	13870	13870	13870	13870	5
311	20250207	142500	444387420	13850	13860	13860	13850	2
312	20250207	142400	444359710	13860	13860	13860	13860	2
313	20250207	142300	444331990	13860	13860	13860	13860	0
314	20250207	142200	444331990	13860	13860	13860	13860	0
315	20250207	142100	444331990	13860	13860	13860	13860	0
316	20250207	142000	444331990	13860	13860	13860	13860	0
317	20250207	141900	444331990	13860	13860	13860	13860	1
318	20250207	141800	444318130	13850	13850	13850	13850	0
319	20250207	141700	444318130	13850	13850	13870	13850	13
320	20250207	141600	444137960	13870	13850	13870	13850	2
321	20250207	141500	444110240	13870	13870	13870	13870	0
322	20250207	141400	444110240	13870	13840	13870	13840	2
323	20250207	141300	444082530	13870	13840	13870	13840	3
324	20250207	141200	444040950	13870	13830	13870	13830	2
325	20250207	141100	444013250	13870	13830	13880	13830	102
326	20250207	141000	442601470	13830	13830	13830	13830	0
327	20250207	140900	442601470	13830	13830	13830	13830	0
328	20250207	140800	442601470	13830	13810	13830	13810	3
329	20250207	140700	442560010	13800	13800	13800	13800	3153
330	20250207	140600	399048610	13800	13800	13800	13800	746
331	20250207	140500	388753810	13800	13800	13800	13800	10568
332	20250207	140400	242915410	13790	13810	13810	13790	191
333	20250207	140300	240279450	13870	13870	13870	13870	0
334	20250207	140200	240279450	13870	13800	13870	13800	81
335	20250207	140100	239159580	13840	13840	13840	13840	1
336	20250207	140000	239145740	13870	13860	13870	13800	153
337	20250207	135900	237033050	13880	13870	13890	13800	19
338	20250207	135800	236769850	13840	13830	13920	13830	757
339	20250207	135700	226259580	13830	13830	13840	13830	15
340	20250207	135600	226052040	13840	13830	13840	13830	9
341	20250207	135500	225927520	13800	13830	13840	13800	6
342	20250207	135400	225844570	13800	13820	13820	13800	250
343	20250207	135300	222394540	13830	13830	13830	13830	0
344	20250207	135200	222394540	13830	13830	13830	13830	7
345	20250207	135100	222297730	13830	13830	13830	13830	3
346	20250207	135000	222256240	13810	13810	13810	13810	70
347	20250207	134900	221289540	13810	13810	13810	13810	105
348	20250207	134800	219839490	13830	13830	13830	13830	0
349	20250207	134700	219839490	13830	13830	13830	13830	2
350	20250207	134600	219811830	13800	13840	13840	13800	151
351	20250207	134500	217727900	13840	13840	13860	13830	2037
352	20250207	134400	189521190	13840	13840	13840	13840	0
353	20250207	134300	189521190	13840	13840	13840	13840	0
354	20250207	134200	189521190	13840	13840	13840	13840	0
355	20250207	134100	189521190	13840	13840	13840	13840	0
356	20250207	134000	189521190	13840	13840	13840	13840	0
357	20250207	133900	189521190	13840	13840	13840	13840	0
358	20250207	133800	189521190	13840	13840	13840	13840	0
359	20250207	133700	189521190	13840	13840	13840	13840	0
360	20250207	133600	189521190	13840	13840	13840	13840	0
361	20250207	133500	189521190	13840	13840	13840	13840	0
362	20250207	133400	189521190	13840	13840	13840	13840	0
363	20250207	133300	189521190	13840	13840	13840	13840	0
364	20250207	133200	189521190	13840	13830	13840	13830	3
365	20250207	133100	189479680	13830	13830	13840	13830	18
366	20250207	133000	189230640	13830	13830	13840	13830	12
367	20250207	132900	189064620	13840	13800	13840	13800	6
368	20250207	132800	188981690	13790	13800	13840	13790	203
369	20250207	132700	186178800	13810	13810	13810	13810	118
370	20250207	132600	184549220	13840	13830	13840	13830	2
371	20250207	132500	184521550	13820	13820	13820	13820	251
372	20250207	132400	181052730	13840	13840	13840	13840	0
373	20250207	132300	181052730	13840	13840	13840	13830	326
374	20250207	132200	176543990	13850	13850	13850	13850	5
375	20250207	132100	176474740	13850	13850	13850	13850	0
376	20250207	132000	176474740	13850	13850	13850	13850	0
377	20250207	131900	176474740	13850	13850	13850	13850	1
378	20250207	131800	176460890	13840	13840	13840	13840	0
379	20250207	131700	176460890	13840	13840	13840	13840	0
380	20250207	131600	176460890	13840	13840	13840	13840	0
381	20250207	131500	176460890	13840	13840	13840	13840	288
382	20250207	131400	172474970	13850	13850	13850	13850	134
383	20250207	131300	170619070	13860	13860	13860	13860	0
384	20250207	131200	170619070	13860	13860	13860	13860	3
385	20250207	131100	170577490	13860	13860	13860	13860	0
386	20250207	131000	170577490	13860	13870	13870	13860	69
387	20250207	130900	169621140	13890	13890	13890	13890	48
388	20250207	130800	168954420	13900	13900	13900	13900	0
389	20250207	130700	168954420	13900	13900	13900	13900	0
390	20250207	130600	168954420	13900	13900	13900	13900	0
391	20250207	130500	168954420	13900	13900	13900	13900	0
392	20250207	130400	168954420	13900	13900	13900	13900	0
393	20250207	130300	168954420	13900	13900	13900	13900	500
394	20250207	130200	162004420	13900	13900	13900	13900	0
395	20250207	130100	162004420	13900	13900	13900	13900	0
396	20250207	130000	162004420	13900	13900	13900	13900	0
397	20250207	125900	162004420	13900	13900	13900	13900	0
398	20250207	125800	162004420	13900	13900	13900	13900	0
399	20250207	125700	162004420	13900	13900	13900	13900	3000
400	20250207	125600	120304420	13890	13890	13900	13890	7
401	20250207	125500	120207180	13890	13890	13900	13890	8
402	20250207	125400	120096030	13900	13890	13900	13890	10
403	20250207	125300	119957090	13860	13890	13890	13860	13
404	20250207	125200	119776790	13900	13900	13900	13900	0
405	20250207	125100	119776790	13900	13900	13900	13900	0
406	20250207	125000	119776790	13900	13900	13900	13900	0
407	20250207	124900	119776790	13900	13900	13900	13900	0
408	20250207	124800	119776790	13900	13900	13900	13900	0
409	20250207	124700	119776790	13900	13900	13900	13900	0
410	20250207	124600	119776790	13900	13900	13900	13900	9
411	20250207	124500	119651690	13920	13910	13920	13910	4
412	20250207	124400	119596030	13920	13910	13920	13910	4
413	20250207	124300	119540370	13920	13910	13920	13910	2
414	20250207	124200	119512540	13920	13920	13920	13920	0
415	20250207	124100	119512540	13920	13920	13920	13920	0
416	20250207	124000	119512540	13920	13920	13920	13920	0
417	20250207	123900	119512540	13920	13920	13920	13920	0
418	20250207	123800	119512540	13920	13920	13920	13920	1
419	20250207	123700	119498620	13900	13900	13900	13900	5
420	20250207	123600	119429120	13900	13900	13900	13900	17
421	20250207	123500	119192820	13900	13900	13900	13900	0
422	20250207	123400	119192820	13900	13900	13900	13900	0
423	20250207	123300	119192820	13900	13900	13900	13900	0
424	20250207	123200	119192820	13900	13910	13910	13900	3
425	20250207	123100	119151100	13910	13910	13910	13910	0
426	20250207	123000	119151100	13910	13910	13910	13910	4
427	20250207	122900	119095460	13920	13920	13920	13920	0
428	20250207	122800	119095460	13920	13920	13920	13920	0
429	20250207	122700	119095460	13920	13920	13920	13920	0
430	20250207	122600	119095460	13920	13920	13920	13920	0
431	20250207	122500	119095460	13920	13920	13920	13920	0
432	20250207	122400	119095460	13920	13920	13920	13920	0
433	20250207	122300	119095460	13920	13920	13920	13920	0
434	20250207	122200	119095460	13920	13920	13920	13920	0
435	20250207	122100	119095460	13920	13920	13920	13920	5
436	20250207	122000	119025860	13920	13920	13920	13920	0
437	20250207	121900	119025860	13920	13920	13920	13920	0
438	20250207	121800	119025860	13920	13920	13920	13920	0
439	20250207	121700	119025860	13920	13920	13920	13920	0
440	20250207	121600	119025860	13920	13920	13920	13920	3
441	20250207	121500	118984100	13900	13910	13920	13880	16
442	20250207	121400	118761670	13910	13840	13910	13840	13
443	20250207	121300	118581180	13870	13850	13900	13850	6
444	20250207	121200	118497930	13840	13840	13840	13840	97
445	20250207	121100	117155450	13850	13870	13910	13850	163
446	20250207	121000	114897460	13860	13850	13860	13850	2
447	20250207	120900	114869750	13890	13890	13900	13890	3
448	20250207	120800	114828070	13900	13900	13900	13900	0
449	20250207	120700	114828070	13900	13900	13900	13900	0
450	20250207	120600	114828070	13900	13870	13900	13870	100
451	20250207	120500	113438750	13870	13870	13870	13870	0
452	20250207	120400	113438750	13870	13870	13870	13870	0
453	20250207	120300	113438750	13870	13860	13870	13860	2
454	20250207	120200	113411020	13850	13850	13850	13840	3
455	20250207	120100	113369480	13840	13840	13840	13840	0
456	20250207	120000	113369480	13840	13840	13840	13840	0
457	20250207	115900	113369480	13840	13860	13860	13840	269
458	20250207	115800	109644770	13870	13870	13870	13870	1
459	20250207	115700	109630900	13870	13870	13870	13870	10
460	20250207	115600	109492200	13870	13870	13870	13870	20
461	20250207	115500	109214800	13870	13870	13870	13870	0
462	20250207	115400	109214800	13870	13870	13870	13870	18
463	20250207	115300	108965140	13860	13860	13860	13860	15
464	20250207	115200	108757240	13860	13860	13860	13860	3
465	20250207	115100	108715660	13870	13870	13870	13870	0
466	20250207	115000	108715660	13870	13870	13870	13870	42
467	20250207	114900	108133120	13880	13880	13880	13880	0
468	20250207	114800	108133120	13880	13880	13880	13880	0
469	20250207	114700	108133120	13880	13880	13880	13880	16
470	20250207	114600	107911040	13890	13890	13890	13890	0
471	20250207	114500	107911040	13890	13890	13890	13890	0
472	20250207	114400	107911040	13890	13890	13890	13890	21
473	20250207	114300	107619350	13890	13890	13890	13890	1
474	20250207	114200	107605460	13900	13900	13900	13900	0
475	20250207	114100	107605460	13900	13900	13900	13900	0
476	20250207	114000	107605460	13900	13900	13900	13900	0
477	20250207	113900	107605460	13900	13900	13900	13900	0
478	20250207	113800	107605460	13900	13900	13900	13900	0
479	20250207	113700	107605460	13900	13900	13900	13900	0
480	20250207	113600	107605460	13900	13900	13900	13900	0
481	20250207	113500	107605460	13900	13900	13900	13900	0
482	20250207	113400	107605460	13900	13900	13900	13900	0
483	20250207	113300	107605460	13900	13900	13900	13900	0
484	20250207	113200	107605460	13900	13900	13900	13900	0
485	20250207	113100	107605460	13900	13900	13900	13900	0
486	20250207	113000	107605460	13900	13900	13900	13900	0
487	20250207	112900	107605460	13900	13900	13900	13900	41
488	20250207	112800	107035560	13900	13900	13900	13900	1
489	20250207	112700	107021660	13910	13910	13910	13910	0
490	20250207	112600	107021660	13910	13910	13910	13910	0
491	20250207	112500	107021660	13910	13910	13910	13910	0
492	20250207	112400	107021660	13910	13910	13910	13910	0
493	20250207	112300	107021660	13910	13910	13910	13910	0
494	20250207	112200	107021660	13910	13910	13910	13910	100
495	20250207	112100	105630660	13910	13910	13910	13910	2
496	20250207	112000	105602840	13910	13910	13910	13910	0
497	20250207	111900	105602840	13910	13910	13910	13910	23
498	20250207	111800	105282910	13910	13910	13910	13910	0
499	20250207	111700	105282910	13910	13910	13910	13910	0
500	20250207	111600	105282910	13910	13910	13910	13910	0
501	20250207	111500	105282910	13910	13910	13910	13910	0
502	20250207	111400	105282910	13910	13910	13910	13910	1
503	20250207	111300	105269000	13910	13910	13910	13910	0
504	20250207	111200	105269000	13910	13910	13910	13910	1
505	20250207	111100	105255090	13910	13910	13910	13910	1
506	20250207	111000	105241180	13900	13900	13900	13900	9
507	20250207	110900	105116080	13910	13910	13910	13910	8
508	20250207	110800	105004800	13910	13900	13910	13900	83
509	20250207	110700	103851090	13900	13900	13900	13900	0
510	20250207	110600	103851090	13900	13900	13900	13900	0
511	20250207	110500	103851090	13900	13900	13900	13900	10
512	20250207	110400	103712090	13910	13910	13910	13910	0
513	20250207	110300	103712090	13910	13910	13910	13910	0
514	20250207	110200	103712090	13910	13910	13910	13910	1
515	20250207	110100	103698180	13910	13920	13920	13910	62
516	20250207	110000	102835510	13920	13920	13920	13920	0
517	20250207	105900	102835510	13920	13920	13920	13920	0
518	20250207	105800	102835510	13920	13920	13920	13920	0
519	20250207	105700	102835510	13920	13920	13920	13920	0
520	20250207	105600	102835510	13920	13920	13920	13920	0
521	20250207	105500	102835510	13920	13920	13920	13920	0
522	20250207	105400	102835510	13920	13920	13920	13920	0
523	20250207	105300	102835510	13920	13920	13920	13920	0
524	20250207	105200	102835510	13920	13920	13920	13920	0
525	20250207	105100	102835510	13920	13920	13920	13920	47
526	20250207	105000	102181270	13920	13920	13920	13920	1
527	20250207	104900	102167350	13930	13930	13930	13930	0
528	20250207	104800	102167350	13930	13930	13930	13930	0
529	20250207	104700	102167350	13930	13930	13930	13930	0
530	20250207	104600	102167350	13930	13920	13930	13920	83
531	20250207	104500	101011410	13920	13920	13920	13920	0
532	20250207	104400	101011410	13920	13920	13920	13920	0
533	20250207	104300	101011410	13920	13920	13920	13920	0
534	20250207	104200	101011410	13920	13920	13920	13920	0
535	20250207	104100	101011410	13920	13920	13920	13920	0
536	20250207	104000	101011410	13920	13920	13920	13920	1
537	20250207	103900	100997490	13910	13910	13910	13910	0
538	20250207	103800	100997490	13910	13910	13910	13910	0
539	20250207	103700	100997490	13910	13910	13910	13910	0
540	20250207	103600	100997490	13910	13910	13910	13910	0
541	20250207	103500	100997490	13910	13910	13910	13910	74
542	20250207	103400	99968150	13910	13910	13910	13910	0
543	20250207	103300	99968150	13910	13910	13910	13910	1
544	20250207	103200	99954240	13910	13910	13910	13910	0
545	20250207	103100	99954240	13910	13910	13910	13910	0
546	20250207	103000	99954240	13910	13910	13910	13910	0
547	20250207	102900	99954240	13910	13910	13910	13910	0
548	20250207	102800	99954240	13910	13910	13910	13910	16
549	20250207	102700	99731680	13910	13910	13910	13910	4
550	20250207	102600	99676040	13920	13920	13920	13920	10
551	20250207	102500	99536840	13920	13920	13920	13920	0
552	20250207	102400	99536840	13920	13920	13920	13920	1
553	20250207	102300	99522920	13930	13930	13930	13930	1
554	20250207	102200	99508990	13930	13930	13930	13930	0
555	20250207	102100	99508990	13930	13930	13930	13910	24
556	20250207	102000	99174710	13930	13890	13930	13890	1356
557	20250207	101900	80299220	13890	13880	13890	13880	1006
558	20250207	101800	66325900	13890	13890	13890	13890	1347
559	20250207	101700	47616070	13890	13890	13890	13890	1
560	20250207	101600	47602180	13920	13920	13920	13920	0
561	20250207	101500	47602180	13920	13920	13920	13920	0
562	20250207	101400	47602180	13920	13880	13920	13870	17
563	20250207	101300	47366120	13860	13860	13860	13860	29
564	20250207	101200	46964180	13860	13860	13860	13860	1
565	20250207	101100	46950320	13860	13860	13860	13860	0
566	20250207	101000	46950320	13860	13860	13860	13860	0
567	20250207	100900	46950320	13860	13860	13860	13860	104
568	20250207	100800	45508880	13860	13870	13870	13840	600
569	20250207	100700	37197990	13870	13880	13880	13870	187
570	20250207	100600	34603010	13890	13920	13920	13890	438
571	20250207	100500	28515710	13930	13930	13930	13930	0
572	20250207	100400	28515710	13930	13930	13930	13930	0
573	20250207	100300	28515710	13930	13930	13930	13930	30
574	20250207	100200	28097810	13930	13930	13930	13930	2
575	20250207	100100	28069950	13930	13930	13930	13930	0
576	20250207	100000	28069950	13930	13930	13930	13930	0
577	20250207	095900	28069950	13930	13930	13930	13930	55
578	20250207	095800	27303800	13930	13930	13930	13930	0
579	20250207	095700	27303800	13930	13940	13940	13930	126
580	20250207	095600	25547570	13940	13940	13940	13940	0
581	20250207	095500	25547570	13940	13940	13940	13940	0
582	20250207	095400	25547570	13940	13940	13940	13940	0
583	20250207	095300	25547570	13940	13940	13940	13940	0
584	20250207	095200	25547570	13940	13940	13940	13940	0
585	20250207	095100	25547570	13940	13940	13940	13940	0
586	20250207	095000	25547570	13940	13940	13940	13940	7
587	20250207	094900	25449990	13940	13940	13940	13940	64
588	20250207	094800	24557830	13930	13930	13930	13930	95
589	20250207	094700	23234480	13920	13920	13920	13920	0
590	20250207	094600	23234480	13920	13930	13930	13920	6
591	20250207	094500	23150910	13920	13920	13920	13920	17
592	20250207	094400	22914270	13920	13920	13920	13920	0
593	20250207	094300	22914270	13920	13920	13920	13920	0
594	20250207	094200	22914270	13920	13920	13920	13920	0
595	20250207	094100	22914270	13920	13920	13920	13920	50
596	20250207	094000	22218270	13920	13920	13920	13920	10
597	20250207	093900	22079070	13920	13920	13920	13920	0
598	20250207	093800	22079070	13920	13920	13920	13920	0
599	20250207	093700	22079070	13920	13920	13920	13920	1
600	20250207	093600	22065150	13920	13920	13920	13920	18
601	20250207	093500	21814590	13920	13920	13920	13920	0
602	20250207	093400	21814590	13920	13920	13940	13920	6
603	20250207	093300	21731050	13940	13920	13940	13920	34
604	20250207	093200	21257130	13940	13920	13940	13920	3
605	20250207	093100	21215330	13900	13900	13900	13900	15
606	20250207	093000	21006830	13890	13930	13930	13890	338
607	20250207	092900	16306890	13930	13930	13930	13930	0
608	20250207	092800	16306890	13930	13930	13930	13930	0
609	20250207	092700	16306890	13930	13940	13940	13930	2
610	20250207	092600	16279020	13940	13940	13940	13940	77
611	20250207	092500	15205640	13940	13920	13940	13920	6
612	20250207	092400	15122020	13930	13920	13930	13920	505
613	20250207	092300	8087440	13920	13920	13920	13920	100
614	20250207	092200	6695440	13910	13920	13920	13910	49
615	20250207	092100	6013470	13930	13930	13930	13930	23
616	20250207	092000	5693080	13930	13930	13930	13930	0
617	20250207	091900	5693080	13930	13930	13930	13930	10
618	20250207	091800	5553780	13940	13940	13940	13940	17
619	20250207	091700	5316800	13940	13940	13940	13940	0
620	20250207	091600	5316800	13940	13940	13940	13940	16
621	20250207	091500	5093760	13940	13940	13940	13940	1
622	20250207	091400	5079820	13930	13940	13940	13930	4
623	20250207	091300	5024070	13960	13950	13960	13950	2
624	20250207	091200	4996160	13960	13950	13960	13940	30
625	20250207	091100	4577660	13950	13960	13960	13950	53
626	20250207	091000	3837810	13960	13960	13960	13960	0
627	20250207	090900	3837810	13960	13960	13960	13960	0
628	20250207	090800	3837810	13960	13960	13960	13960	3
629	20250207	090700	3795930	13970	13950	13970	13950	4
630	20250207	090600	3740100	13960	13960	13960	13960	22
631	20250207	090500	3432980	13960	13990	13990	13960	12
632	20250207	090400	3265320	13990	13990	13990	13980	3
633	20250207	090300	3223360	14000	14000	14000	13990	7
634	20250207	090200	3125380	14000	14000	14000	13990	5
635	20250207	090100	3055390	13980	13980	13980	13980	9
636	20250207	090000	2929570	13980	14020	14020	13980	209