KissMeData/134790/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202400	9965300	22650	22650	22650	22650	1
3	20250206	202300	9965300	22650	22650	22650	22650	0
4	20250206	202200	9965300	22650	22650	22650	22650	0
5	20250206	202100	9965300	22650	22650	22650	22650	0
6	20250206	202000	9965300	22650	22650	22650	22650	0
7	20250206	201900	9965300	22650	22650	22650	22650	0
8	20250206	201800	9965300	22650	22650	22650	22650	0
9	20250206	201700	9965300	22650	22650	22650	22650	0
10	20250206	201600	9965300	22650	22650	22650	22650	0
11	20250206	201500	9965300	22650	22650	22650	22650	0
12	20250206	201400	9965300	22650	22650	22650	22650	0
13	20250206	201300	9965300	22650	22650	22650	22650	0
14	20250206	201200	9965300	22650	22650	22650	22650	0
15	20250206	201100	9965300	22650	22650	22650	22650	0
16	20250206	201000	9965300	22650	22650	22650	22650	0
17	20250206	200900	9965300	22650	22650	22650	22650	0
18	20250206	200800	9965300	22650	22650	22650	22650	0
19	20250206	200700	9965300	22650	22650	22650	22650	0
20	20250206	200600	9965300	22650	22650	22650	22650	0
21	20250206	200500	9965300	22650	22650	22650	22650	0
22	20250206	200400	9965300	22650	22650	22650	22650	0
23	20250206	200300	9965300	22650	22650	22650	22650	0
24	20250206	200200	9965300	22650	22650	22650	22650	0
25	20250206	200100	9965300	22650	22650	22650	22650	0
26	20250206	200000	9965300	22650	22650	22650	22650	0
27	20250206	195900	9965300	22650	22650	22650	22650	0
28	20250206	195800	9965300	22650	22650	22650	22650	0
29	20250206	195700	9965300	22650	22650	22650	22650	0
30	20250206	195600	9965300	22650	22650	22650	22650	0
31	20250206	195500	9965300	22650	22650	22650	22650	0
32	20250206	195400	9965300	22650	22650	22650	22650	1
33	20250206	195300	9965300	22650	22650	22650	22650	0
34	20250206	195200	9965300	22650	22650	22650	22650	0
35	20250206	195100	9965300	22650	22650	22650	22650	0
36	20250206	195000	9965300	22650	22650	22650	22650	0
37	20250206	194900	9965300	22650	22650	22650	22650	0
38	20250206	194800	9965300	22650	22650	22650	22650	0
39	20250206	194700	9965300	22650	22650	22650	22650	0
40	20250206	194600	9965300	22650	22650	22650	22650	0
41	20250206	194500	9965300	22650	22650	22650	22650	0
42	20250206	194400	9965300	22650	22650	22650	22650	0
43	20250206	194300	9965300	22650	22650	22650	22650	0
44	20250206	194200	9965300	22650	22650	22650	22650	0
45	20250206	194100	9965300	22650	22650	22650	22650	0
46	20250206	194000	9965300	22650	22650	22650	22650	0
47	20250206	193900	9965300	22650	22650	22650	22650	0
48	20250206	193800	9965300	22650	22650	22650	22650	0
49	20250206	193700	9965300	22650	22650	22650	22650	0
50	20250206	193600	9965300	22650	22650	22650	22650	0
51	20250206	193500	9965300	22650	22650	22650	22650	0
52	20250206	193400	9965300	22650	22650	22650	22650	0
53	20250206	193300	9965300	22650	22650	22650	22650	0
54	20250206	193200	9965300	22650	22650	22650	22650	0
55	20250206	193100	9965300	22650	22650	22650	22650	0
56	20250206	193000	9965300	22650	22650	22650	22650	0
57	20250206	192900	9965300	22650	22650	22650	22650	0
58	20250206	192800	9965300	22650	22650	22650	22650	0
59	20250206	192700	9965300	22650	22650	22650	22650	0
60	20250206	192600	9965300	22650	22650	22650	22650	0
61	20250206	192500	9965300	22650	22650	22650	22650	0
62	20250206	192400	9965300	22650	22650	22650	22650	1
63	20250206	192300	9965300	22650	22650	22650	22650	0
64	20250206	192200	9965300	22650	22650	22650	22650	0
65	20250206	192100	9965300	22650	22650	22650	22650	0
66	20250206	192000	9965300	22650	22650	22650	22650	0
67	20250206	191900	9965300	22650	22650	22650	22650	0
68	20250206	191800	9965300	22650	22650	22650	22650	0
69	20250206	191700	9965300	22650	22650	22650	22650	0
70	20250206	191600	9965300	22650	22650	22650	22650	0
71	20250206	191500	9965300	22650	22650	22650	22650	0
72	20250206	191400	9965300	22650	22650	22650	22650	0
73	20250206	191300	9965300	22650	22650	22650	22650	0
74	20250206	191200	9965300	22650	22650	22650	22650	0
75	20250206	191100	9965300	22650	22650	22650	22650	0
76	20250206	191000	9965300	22650	22650	22650	22650	0
77	20250206	190900	9965300	22650	22650	22650	22650	0
78	20250206	190800	9965300	22650	22650	22650	22650	0
79	20250206	190700	9965300	22650	22650	22650	22650	0
80	20250206	190600	9965300	22650	22650	22650	22650	0
81	20250206	190500	9965300	22650	22650	22650	22650	0
82	20250206	190400	9965300	22650	22650	22650	22650	0
83	20250206	190300	9965300	22650	22650	22650	22650	0
84	20250206	190200	9965300	22650	22650	22650	22650	0
85	20250206	190100	9965300	22650	22650	22650	22650	0
86	20250206	190000	9965300	22650	22650	22650	22650	0
87	20250206	185900	9965300	22650	22650	22650	22650	0
88	20250206	185800	9965300	22650	22650	22650	22650	0
89	20250206	185700	9965300	22650	22650	22650	22650	0
90	20250206	185600	9965300	22650	22650	22650	22650	0
91	20250206	185500	9965300	22650	22650	22650	22650	0
92	20250206	185400	9965300	22650	22650	22650	22650	1
93	20250206	185300	9965300	22650	22650	22650	22650	0
94	20250206	185200	9965300	22650	22650	22650	22650	0
95	20250206	185100	9965300	22650	22650	22650	22650	0
96	20250206	185000	9965300	22650	22650	22650	22650	0
97	20250206	184900	9965300	22650	22650	22650	22650	0
98	20250206	184800	9965300	22650	22650	22650	22650	0
99	20250206	184700	9965300	22650	22650	22650	22650	0
100	20250206	184600	9965300	22650	22650	22650	22650	0
101	20250206	184500	9965300	22650	22650	22650	22650	0
102	20250206	184400	9965300	22650	22650	22650	22650	0
103	20250206	184300	9965300	22650	22650	22650	22650	0
104	20250206	184200	9965300	22650	22650	22650	22650	0
105	20250206	184100	9965300	22650	22650	22650	22650	0
106	20250206	184000	9965300	22650	22650	22650	22650	0
107	20250206	183900	9965300	22650	22650	22650	22650	0
108	20250206	183800	9965300	22650	22650	22650	22650	0
109	20250206	183700	9965300	22650	22650	22650	22650	0
110	20250206	183600	9965300	22650	22650	22650	22650	0
111	20250206	183500	9965300	22650	22650	22650	22650	0
112	20250206	183400	9965300	22650	22650	22650	22650	0
113	20250206	183300	9965300	22650	22650	22650	22650	0
114	20250206	183200	9965300	22650	22650	22650	22650	0
115	20250206	183100	9965300	22650	22650	22650	22650	0
116	20250206	183000	9965300	22650	22650	22650	22650	0
117	20250206	182900	9965300	22650	22650	22650	22650	0
118	20250206	182800	9965300	22650	22650	22650	22650	0
119	20250206	182700	9965300	22650	22650	22650	22650	0
120	20250206	182600	9965300	22650	22650	22650	22650	0
121	20250206	182500	9965300	22650	22650	22650	22650	0
122	20250206	182400	9965300	22650	22650	22650	22650	1
123	20250206	182300	9965300	22650	22650	22650	22650	0
124	20250206	182200	9965300	22650	22650	22650	22650	0
125	20250206	182100	9965300	22650	22650	22650	22650	0
126	20250206	182000	9965300	22650	22650	22650	22650	0
127	20250206	181900	9965300	22650	22650	22650	22650	0
128	20250206	181800	9965300	22650	22650	22650	22650	0
129	20250206	181700	9965300	22650	22650	22650	22650	0
130	20250206	181600	9965300	22650	22650	22650	22650	0
131	20250206	181500	9965300	22650	22650	22650	22650	0
132	20250206	181400	9965300	22650	22650	22650	22650	0
133	20250206	181300	9965300	22650	22650	22650	22650	0
134	20250206	181200	9965300	22650	22650	22650	22650	0
135	20250206	181100	9965300	22650	22650	22650	22650	0
136	20250206	181000	9965300	22650	22650	22650	22650	0
137	20250206	180900	9965300	22650	22650	22650	22650	0
138	20250206	180800	9965300	22650	22650	22650	22650	0
139	20250206	180700	9965300	22650	22650	22650	22650	0
140	20250206	180600	9965300	22650	22650	22650	22650	0
141	20250206	180500	9965300	22650	22650	22650	22650	0
142	20250206	180400	9965300	22650	22650	22650	22650	0
143	20250206	180300	9965300	22650	22650	22650	22650	0
144	20250206	180200	9965300	22650	22650	22650	22650	0
145	20250206	180100	9965300	22650	22650	22650	22650	0
146	20250206	180000	9965300	22650	22650	22650	22650	0
147	20250206	175900	9965300	22650	22650	22650	22650	0
148	20250206	175800	9965300	22650	22650	22650	22650	0
149	20250206	175700	9965300	22650	22650	22650	22650	0
150	20250206	175600	9965300	22650	22650	22650	22650	0
151	20250206	175500	9965300	22650	22650	22650	22650	0
152	20250206	175400	9965300	22650	22650	22650	22650	1
153	20250206	175300	9965300	22650	22650	22650	22650	0
154	20250206	175200	9965300	22650	22650	22650	22650	0
155	20250206	175100	9965300	22650	22650	22650	22650	0
156	20250206	175000	9965300	22650	22650	22650	22650	0
157	20250206	174900	9965300	22650	22650	22650	22650	0
158	20250206	174800	9965300	22650	22650	22650	22650	0
159	20250206	174700	9965300	22650	22650	22650	22650	0
160	20250206	174600	9965300	22650	22650	22650	22650	0
161	20250206	174500	9965300	22650	22650	22650	22650	0
162	20250206	174400	9965300	22650	22650	22650	22650	0
163	20250206	174300	9965300	22650	22650	22650	22650	0
164	20250206	174200	9965300	22650	22650	22650	22650	0
165	20250206	174100	9965300	22650	22650	22650	22650	0
166	20250206	174000	9965300	22650	22650	22650	22650	0
167	20250206	173900	9965300	22650	22650	22650	22650	0
168	20250206	173800	9965300	22650	22650	22650	22650	0
169	20250206	173700	9965300	22650	22650	22650	22650	0
170	20250206	173600	9965300	22650	22650	22650	22650	0
171	20250206	173500	9965300	22650	22650	22650	22650	0
172	20250206	173400	9965300	22650	22650	22650	22650	0
173	20250206	173300	9965300	22650	22650	22650	22650	0
174	20250206	173200	9965300	22650	22650	22650	22650	0
175	20250206	173100	9965300	22650	22650	22650	22650	0
176	20250206	173000	9965300	22650	22650	22650	22650	0
177	20250206	172900	9965300	22650	22650	22650	22650	0
178	20250206	172800	9965300	22650	22650	22650	22650	0
179	20250206	172700	9965300	22650	22650	22650	22650	0
180	20250206	172600	9965300	22650	22650	22650	22650	0
181	20250206	172500	9965300	22650	22650	22650	22650	0
182	20250206	172400	9965300	22650	22650	22650	22650	1
183	20250206	172300	9965300	22650	22650	22650	22650	0
184	20250206	172200	9965300	22650	22650	22650	22650	0
185	20250206	172100	9965300	22650	22650	22650	22650	0
186	20250206	172000	9965300	22650	22650	22650	22650	0
187	20250206	171900	9965300	22650	22650	22650	22650	0
188	20250206	171800	9965300	22650	22650	22650	22650	0
189	20250206	171700	9965300	22650	22650	22650	22650	0
190	20250206	171600	9965300	22650	22650	22650	22650	0
191	20250206	171500	9965300	22650	22650	22650	22650	0
192	20250206	171400	9965300	22650	22650	22650	22650	0
193	20250206	171300	9965300	22650	22650	22650	22650	0
194	20250206	171200	9965300	22650	22650	22650	22650	0
195	20250206	171100	9965300	22650	22650	22650	22650	0
196	20250206	171000	9965300	22650	22650	22650	22650	0
197	20250206	170900	9965300	22650	22650	22650	22650	0
198	20250206	170800	9965300	22650	22650	22650	22650	0
199	20250206	170700	9965300	22650	22650	22650	22650	0
200	20250206	170600	9965300	22650	22650	22650	22650	0
201	20250206	170500	9965300	22650	22650	22650	22650	0
202	20250206	170400	9965300	22650	22650	22650	22650	0
203	20250206	170300	9965300	22650	22650	22650	22650	0
204	20250206	170200	9965300	22650	22650	22650	22650	0
205	20250206	170100	9965300	22650	22650	22650	22650	0
206	20250206	170000	9965300	22650	22650	22650	22650	0
207	20250206	165900	9965300	22650	22650	22650	22650	0
208	20250206	165800	9965300	22650	22650	22650	22650	0
209	20250206	165700	9965300	22650	22650	22650	22650	0
210	20250206	165600	9965300	22650	22650	22650	22650	0
211	20250206	165500	9965300	22650	22650	22650	22650	0
212	20250206	165400	9965300	22650	22650	22650	22650	1
213	20250206	165300	9965300	22650	22650	22650	22650	0
214	20250206	165200	9965300	22650	22650	22650	22650	0
215	20250206	165100	9965300	22650	22650	22650	22650	0
216	20250206	165000	9965300	22650	22650	22650	22650	0
217	20250206	164900	9965300	22650	22650	22650	22650	0
218	20250206	164800	9965300	22650	22650	22650	22650	0
219	20250206	164700	9965300	22650	22650	22650	22650	0
220	20250206	164600	9965300	22650	22650	22650	22650	0
221	20250206	164500	9965300	22650	22650	22650	22650	0
222	20250206	164400	9965300	22650	22650	22650	22650	0
223	20250206	164300	9965300	22650	22650	22650	22650	0
224	20250206	164200	9965300	22650	22650	22650	22650	0
225	20250206	164100	9965300	22650	22650	22650	22650	0
226	20250206	164000	9965300	22650	22650	22650	22650	0
227	20250206	163900	9965300	22650	22650	22650	22650	0
228	20250206	163800	9965300	22650	22650	22650	22650	0
229	20250206	163700	9965300	22650	22650	22650	22650	0
230	20250206	163600	9965300	22650	22650	22650	22650	0
231	20250206	163500	9965300	22650	22650	22650	22650	0
232	20250206	163400	9965300	22650	22650	22650	22650	0
233	20250206	163300	9965300	22650	22650	22650	22650	0
234	20250206	163200	9965300	22650	22650	22650	22650	0
235	20250206	163100	9965300	22650	22650	22650	22650	0
236	20250206	163000	9965300	22650	22650	22650	22650	0
237	20250206	162900	9965300	22650	22650	22650	22650	0
238	20250206	162800	9965300	22650	22650	22650	22650	0
239	20250206	162700	9965300	22650	22650	22650	22650	0
240	20250206	162600	9965300	22650	22650	22650	22650	0
241	20250206	162500	9965300	22650	22650	22650	22650	0
242	20250206	162400	9965300	22650	22650	22650	22650	1
243	20250206	162300	9965300	22650	22650	22650	22650	0
244	20250206	162200	9965300	22650	22650	22650	22650	0
245	20250206	162100	9965300	22650	22650	22650	22650	0
246	20250206	162000	9965300	22650	22650	22650	22650	0
247	20250206	161900	9965300	22650	22650	22650	22650	0
248	20250206	161800	9965300	22650	22650	22650	22650	0
249	20250206	161700	9965300	22650	22650	22650	22650	0
250	20250206	161600	9965300	22650	22650	22650	22650	0
251	20250206	161500	9965300	22650	22650	22650	22650	0
252	20250206	161400	9965300	22650	22650	22650	22650	0
253	20250206	161300	9965300	22650	22650	22650	22650	0
254	20250206	161200	9965300	22650	22650	22650	22650	0
255	20250206	161100	9965300	22650	22650	22650	22650	0
256	20250206	161000	9965300	22650	22650	22650	22650	0
257	20250206	160900	9965300	22650	22650	22650	22650	0
258	20250206	160800	9965300	22650	22650	22650	22650	0
259	20250206	160700	9965300	22650	22650	22650	22650	0
260	20250206	160600	9965300	22650	22650	22650	22650	0
261	20250206	160500	9965300	22650	22650	22650	22650	0
262	20250206	160400	9965300	22650	22650	22650	22650	0
263	20250206	160300	9965300	22650	22650	22650	22650	0
264	20250206	160200	9965300	22650	22650	22650	22650	0
265	20250206	160100	9965300	22650	22650	22650	22650	0
266	20250206	160000	9965300	22650	22650	22650	22650	0
267	20250206	155900	9965300	22650	22650	22650	22650	0
268	20250206	155800	9965300	22650	22650	22650	22650	0
269	20250206	155700	9965300	22650	22650	22650	22650	0
270	20250206	155600	9965300	22650	22650	22650	22650	0
271	20250206	155500	9965300	22650	22650	22650	22650	0
272	20250206	155400	9965300	22650	22650	22650	22650	1
273	20250206	155300	9965300	22650	22650	22650	22650	0
274	20250206	155200	9965300	22650	22650	22650	22650	0
275	20250206	155100	9965300	22650	22650	22650	22650	0
276	20250206	155000	9965300	22650	22650	22650	22650	0
277	20250206	154900	9965300	22650	22650	22650	22650	0
278	20250206	154800	9965300	22650	22650	22650	22650	0
279	20250206	154700	9965300	22650	22650	22650	22650	0
280	20250206	154600	9965300	22650	22650	22650	22650	0
281	20250206	154500	9965300	22650	22650	22650	22650	0
282	20250206	154400	9965300	22650	22650	22650	22650	0
283	20250206	154300	9965300	22650	22650	22650	22650	0
284	20250206	154200	9965300	22650	22650	22650	22650	0
285	20250206	154100	9965300	22650	22650	22650	22650	0
286	20250206	154000	9965300	22650	22650	22650	22650	0
287	20250206	153900	9965300	22650	22650	22650	22650	0
288	20250206	153800	9965300	22650	22650	22650	22650	0
289	20250206	153700	9965300	22650	22650	22650	22650	0
290	20250206	153600	9965300	22650	22650	22650	22650	0
291	20250206	153500	9965300	22650	22650	22650	22650	0
292	20250206	153400	9965300	22650	22650	22650	22650	0
293	20250206	153300	9965300	22650	22650	22650	22650	0
294	20250206	153200	9965300	22650	22650	22650	22650	0
295	20250206	153100	9965300	22650	22650	22650	22650	0
296	20250206	153000	9965300	22650	22650	22650	22650	1
297	20250206	152900	9942650	22650	22650	22650	22650	0
298	20250206	152800	9942650	22650	22650	22650	22650	0
299	20250206	152700	9942650	22650	22650	22650	22650	0
300	20250206	152600	9942650	22650	22650	22650	22650	0
301	20250206	152500	9942650	22650	22650	22650	22650	0
302	20250206	152400	9942650	22650	22650	22650	22650	0
303	20250206	152300	9942650	22650	22650	22650	22650	0
304	20250206	152200	9942650	22650	22650	22650	22650	0
305	20250206	152100	9942650	22650	22650	22650	22650	0
306	20250206	152000	9942650	22650	22650	22650	22650	0
307	20250206	151900	9942650	22650	22650	22650	22650	0
308	20250206	151800	9942650	22650	22650	22650	22650	0
309	20250206	151700	9942650	22650	22650	22650	22650	0
310	20250206	151600	9942650	22650	22650	22650	22650	0
311	20250206	151500	9942650	22650	22650	22650	22650	0
312	20250206	151400	9942650	22650	22650	22650	22650	0
313	20250206	151300	9942650	22650	22650	22650	22650	0
314	20250206	151200	9942650	22650	22650	22650	22650	0
315	20250206	151100	9942650	22650	22650	22650	22650	0
316	20250206	151000	9942650	22650	22650	22650	22650	0
317	20250206	150900	9942650	22650	22650	22650	22650	0
318	20250206	150800	9942650	22650	22650	22650	22650	0
319	20250206	150700	9942650	22650	22650	22650	22650	0
320	20250206	150600	9942650	22650	22650	22650	22650	0
321	20250206	150500	9942650	22650	22650	22650	22650	60
322	20250206	150400	8583650	22600	22600	22600	22600	0
323	20250206	150300	8583650	22600	22600	22600	22600	0
324	20250206	150200	8583650	22600	22600	22600	22600	0
325	20250206	150100	8583650	22600	22600	22600	22600	4
326	20250206	150000	8493250	22650	22650	22650	22650	0
327	20250206	145900	8493250	22650	22650	22650	22650	0
328	20250206	145800	8493250	22650	22650	22650	22650	0
329	20250206	145700	8493250	22650	22650	22650	22650	0
330	20250206	145600	8493250	22650	22650	22650	22650	0
331	20250206	145500	8493250	22650	22650	22650	22650	0
332	20250206	145400	8493250	22650	22650	22650	22650	0
333	20250206	145300	8493250	22650	22650	22650	22650	0
334	20250206	145200	8493250	22650	22650	22650	22650	0
335	20250206	145100	8493250	22650	22650	22650	22650	0
336	20250206	145000	8493250	22650	22650	22650	22650	0
337	20250206	144900	8493250	22650	22650	22650	22650	0
338	20250206	144800	8493250	22650	22650	22650	22650	11
339	20250206	144700	8244100	22650	22650	22650	22650	0
340	20250206	144600	8244100	22650	22650	22650	22650	0
341	20250206	144500	8244100	22650	22650	22650	22650	0
342	20250206	144400	8244100	22650	22650	22650	22650	0
343	20250206	144300	8244100	22650	22650	22650	22650	0
344	20250206	144200	8244100	22650	22650	22650	22650	0
345	20250206	144100	8244100	22650	22650	22650	22650	0
346	20250206	144000	8244100	22650	22650	22650	22650	0
347	20250206	143900	8244100	22650	22650	22650	22650	0
348	20250206	143800	8244100	22650	22650	22650	22650	0
349	20250206	143700	8244100	22650	22650	22650	22650	0
350	20250206	143600	8244100	22650	22650	22650	22650	22
351	20250206	143500	7745800	22600	22600	22600	22600	0
352	20250206	143400	7745800	22600	22600	22600	22600	0
353	20250206	143300	7745800	22600	22600	22600	22600	0
354	20250206	143200	7745800	22600	22600	22600	22600	0
355	20250206	143100	7745800	22600	22600	22600	22600	0
356	20250206	143000	7745800	22600	22600	22600	22600	0
357	20250206	142900	7745800	22600	22600	22600	22600	0
358	20250206	142800	7745800	22600	22600	22600	22600	0
359	20250206	142700	7745800	22600	22600	22600	22600	0
360	20250206	142600	7745800	22600	22600	22600	22600	0
361	20250206	142500	7745800	22600	22600	22600	22600	0
362	20250206	142400	7745800	22600	22600	22600	22600	0
363	20250206	142300	7745800	22600	22600	22600	22600	0
364	20250206	142200	7745800	22600	22600	22600	22600	0
365	20250206	142100	7745800	22600	22600	22600	22600	0
366	20250206	142000	7745800	22600	22600	22600	22600	0
367	20250206	141900	7745800	22600	22600	22600	22600	0
368	20250206	141800	7745800	22600	22600	22600	22600	0
369	20250206	141700	7745800	22600	22600	22600	22600	0
370	20250206	141600	7745800	22600	22600	22600	22600	0
371	20250206	141500	7745800	22600	22600	22600	22600	0
372	20250206	141400	7745800	22600	22600	22600	22600	0
373	20250206	141300	7745800	22600	22600	22600	22600	0
374	20250206	141200	7745800	22600	22600	22600	22600	0
375	20250206	141100	7745800	22600	22600	22600	22600	0
376	20250206	141000	7745800	22600	22600	22600	22600	0
377	20250206	140900	7745800	22600	22600	22600	22600	0
378	20250206	140800	7745800	22600	22600	22600	22600	0
379	20250206	140700	7745800	22600	22600	22600	22600	0
380	20250206	140600	7745800	22600	22600	22600	22600	0
381	20250206	140500	7745800	22600	22600	22600	22600	0
382	20250206	140400	7745800	22600	22600	22600	22600	0
383	20250206	140300	7745800	22600	22600	22600	22600	0
384	20250206	140200	7745800	22600	22600	22600	22600	0
385	20250206	140100	7745800	22600	22600	22600	22600	0
386	20250206	140000	7745800	22600	22600	22600	22600	0
387	20250206	135900	7745800	22600	22600	22600	22600	0
388	20250206	135800	7745800	22600	22600	22600	22600	0
389	20250206	135700	7745800	22600	22600	22600	22600	0
390	20250206	135600	7745800	22600	22600	22600	22600	0
391	20250206	135500	7745800	22600	22600	22600	22600	0
392	20250206	135400	7745800	22600	22600	22600	22600	0
393	20250206	135300	7745800	22600	22600	22600	22600	0
394	20250206	135200	7745800	22600	22600	22600	22600	0
395	20250206	135100	7745800	22600	22600	22600	22600	0
396	20250206	135000	7745800	22600	22600	22600	22600	0
397	20250206	134900	7745800	22600	22600	22600	22600	0
398	20250206	134800	7745800	22600	22600	22600	22600	0
399	20250206	134700	7745800	22600	22600	22600	22600	0
400	20250206	134600	7745800	22600	22600	22600	22600	0
401	20250206	134500	7745800	22600	22600	22600	22600	0
402	20250206	134400	7745800	22600	22600	22600	22600	0
403	20250206	134300	7745800	22600	22600	22600	22600	0
404	20250206	134200	7745800	22600	22600	22600	22600	0
405	20250206	134100	7745800	22600	22600	22600	22600	0
406	20250206	134000	7745800	22600	22600	22600	22600	0
407	20250206	133900	7745800	22600	22600	22600	22600	0
408	20250206	133800	7745800	22600	22600	22600	22600	0
409	20250206	133700	7745800	22600	22600	22600	22600	0
410	20250206	133600	7745800	22600	22600	22600	22600	0
411	20250206	133500	7745800	22600	22600	22600	22600	0
412	20250206	133400	7745800	22600	22600	22600	22600	0
413	20250206	133300	7745800	22600	22600	22600	22600	0
414	20250206	133200	7745800	22600	22600	22600	22600	0
415	20250206	133100	7745800	22600	22600	22600	22600	0
416	20250206	133000	7745800	22600	22600	22600	22600	0
417	20250206	132900	7745800	22600	22600	22600	22600	0
418	20250206	132800	7745800	22600	22600	22600	22600	0
419	20250206	132700	7745800	22600	22600	22600	22600	0
420	20250206	132600	7745800	22600	22600	22600	22600	0
421	20250206	132500	7745800	22600	22600	22600	22600	0
422	20250206	132400	7745800	22600	22600	22600	22600	0
423	20250206	132300	7745800	22600	22600	22600	22600	0
424	20250206	132200	7745800	22600	22600	22600	22600	0
425	20250206	132100	7745800	22600	22600	22600	22600	0
426	20250206	132000	7745800	22600	22600	22600	22600	0
427	20250206	131900	7745800	22600	22600	22600	22600	0
428	20250206	131800	7745800	22600	22600	22600	22600	0
429	20250206	131700	7745800	22600	22600	22600	22600	0
430	20250206	131600	7745800	22600	22600	22600	22600	0
431	20250206	131500	7745800	22600	22600	22600	22600	0
432	20250206	131400	7745800	22600	22600	22600	22600	0
433	20250206	131300	7745800	22600	22600	22600	22600	0
434	20250206	131200	7745800	22600	22600	22600	22600	0
435	20250206	131100	7745800	22600	22600	22600	22600	0
436	20250206	131000	7745800	22600	22600	22600	22600	0
437	20250206	130900	7745800	22600	22600	22600	22600	0
438	20250206	130800	7745800	22600	22600	22600	22600	0
439	20250206	130700	7745800	22600	22600	22600	22600	0
440	20250206	130600	7745800	22600	22600	22600	22600	0
441	20250206	130500	7745800	22600	22600	22600	22600	0
442	20250206	130400	7745800	22600	22600	22600	22600	0
443	20250206	130300	7745800	22600	22600	22600	22600	0
444	20250206	130200	7745800	22600	22600	22600	22600	0
445	20250206	130100	7745800	22600	22600	22600	22600	0
446	20250206	130000	7745800	22600	22600	22600	22600	12
447	20250206	125900	7474600	22600	22600	22600	22600	0
448	20250206	125800	7474600	22600	22600	22600	22600	0
449	20250206	125700	7474600	22600	22600	22600	22600	0
450	20250206	125600	7474600	22600	22600	22600	22600	0
451	20250206	125500	7474600	22600	22600	22600	22600	0
452	20250206	125400	7474600	22600	22600	22600	22600	0
453	20250206	125300	7474600	22600	22600	22600	22600	0
454	20250206	125200	7474600	22600	22600	22600	22600	0
455	20250206	125100	7474600	22600	22600	22600	22600	0
456	20250206	125000	7474600	22600	22600	22600	22600	3
457	20250206	124900	7406800	22600	22600	22600	22600	0
458	20250206	124800	7406800	22600	22600	22600	22600	0
459	20250206	124700	7406800	22600	22600	22600	22600	0
460	20250206	124600	7406800	22600	22600	22600	22600	0
461	20250206	124500	7406800	22600	22600	22600	22600	0
462	20250206	124400	7406800	22600	22600	22600	22600	0
463	20250206	124300	7406800	22600	22600	22600	22600	0
464	20250206	124200	7406800	22600	22600	22600	22600	0
465	20250206	124100	7406800	22600	22600	22600	22600	0
466	20250206	124000	7406800	22600	22600	22600	22600	0
467	20250206	123900	7406800	22600	22600	22600	22600	0
468	20250206	123800	7406800	22600	22600	22600	22600	0
469	20250206	123700	7406800	22600	22600	22600	22600	0
470	20250206	123600	7406800	22600	22600	22600	22600	0
471	20250206	123500	7406800	22600	22600	22600	22600	0
472	20250206	123400	7406800	22600	22600	22600	22600	0
473	20250206	123300	7406800	22600	22600	22600	22600	0
474	20250206	123200	7406800	22600	22600	22600	22600	0
475	20250206	123100	7406800	22600	22600	22600	22600	0
476	20250206	123000	7406800	22600	22600	22600	22600	0
477	20250206	122900	7406800	22600	22600	22600	22600	0
478	20250206	122800	7406800	22600	22600	22600	22600	0
479	20250206	122700	7406800	22600	22600	22600	22600	0
480	20250206	122600	7406800	22600	22600	22600	22600	0
481	20250206	122500	7406800	22600	22600	22600	22600	0
482	20250206	122400	7406800	22600	22600	22600	22600	0
483	20250206	122300	7406800	22600	22600	22600	22600	0
484	20250206	122200	7406800	22600	22600	22600	22600	0
485	20250206	122100	7406800	22600	22600	22600	22600	0
486	20250206	122000	7406800	22600	22600	22600	22600	1
487	20250206	121900	7384200	22600	22600	22600	22600	0
488	20250206	121800	7384200	22600	22600	22600	22600	0
489	20250206	121700	7384200	22600	22600	22600	22600	0
490	20250206	121600	7384200	22600	22600	22600	22600	0
491	20250206	121500	7384200	22600	22600	22600	22600	0
492	20250206	121400	7384200	22600	22600	22600	22600	0
493	20250206	121300	7384200	22600	22600	22600	22600	0
494	20250206	121200	7384200	22600	22600	22600	22600	0
495	20250206	121100	7384200	22600	22600	22600	22600	0
496	20250206	121000	7384200	22600	22600	22600	22600	0
497	20250206	120900	7384200	22600	22600	22600	22600	0
498	20250206	120800	7384200	22600	22600	22600	22600	0
499	20250206	120700	7384200	22600	22600	22600	22600	0
500	20250206	120600	7384200	22600	22600	22600	22600	0
501	20250206	120500	7384200	22600	22600	22600	22600	0
502	20250206	120400	7384200	22600	22600	22600	22600	0
503	20250206	120300	7384200	22600	22600	22600	22600	0
504	20250206	120200	7384200	22600	22600	22600	22600	0
505	20250206	120100	7384200	22600	22600	22600	22600	0
506	20250206	120000	7384200	22600	22600	22600	22600	0
507	20250206	115900	7384200	22600	22600	22600	22600	0
508	20250206	115800	7384200	22600	22600	22600	22600	0
509	20250206	115700	7384200	22600	22600	22600	22600	0
510	20250206	115600	7384200	22600	22600	22600	22600	0
511	20250206	115500	7384200	22600	22600	22600	22600	0
512	20250206	115400	7384200	22600	22600	22600	22600	0
513	20250206	115300	7384200	22600	22600	22600	22600	0
514	20250206	115200	7384200	22600	22600	22600	22600	0
515	20250206	115100	7384200	22600	22600	22600	22600	0
516	20250206	115000	7384200	22600	22600	22600	22600	9
517	20250206	114900	7180800	22600	22600	22600	22600	0
518	20250206	114800	7180800	22600	22600	22600	22600	1
519	20250206	114700	7158200	22650	22650	22650	22650	0
520	20250206	114600	7158200	22650	22650	22650	22650	0
521	20250206	114500	7158200	22650	22650	22650	22650	0
522	20250206	114400	7158200	22650	22650	22650	22650	0
523	20250206	114300	7158200	22650	22650	22650	22650	1
524	20250206	114200	7135550	22600	22600	22600	22600	1
525	20250206	114100	7112950	22600	22600	22600	22600	0
526	20250206	114000	7112950	22600	22600	22600	22600	0
527	20250206	113900	7112950	22600	22600	22600	22600	0
528	20250206	113800	7112950	22600	22600	22600	22600	0
529	20250206	113700	7112950	22600	22600	22600	22600	0
530	20250206	113600	7112950	22600	22600	22600	22600	0
531	20250206	113500	7112950	22600	22600	22600	22600	0
532	20250206	113400	7112950	22600	22600	22600	22600	0
533	20250206	113300	7112950	22600	22600	22600	22600	0
534	20250206	113200	7112950	22600	22600	22600	22600	0
535	20250206	113100	7112950	22600	22600	22600	22600	0
536	20250206	113000	7112950	22600	22600	22600	22600	0
537	20250206	112900	7112950	22600	22600	22600	22600	0
538	20250206	112800	7112950	22600	22600	22600	22600	0
539	20250206	112700	7112950	22600	22600	22600	22600	0
540	20250206	112600	7112950	22600	22600	22600	22600	0
541	20250206	112500	7112950	22600	22600	22600	22600	0
542	20250206	112400	7112950	22600	22600	22600	22600	0
543	20250206	112300	7112950	22600	22600	22600	22600	0
544	20250206	112200	7112950	22600	22600	22600	22600	0
545	20250206	112100	7112950	22600	22600	22600	22600	0
546	20250206	112000	7112950	22600	22600	22600	22600	0
547	20250206	111900	7112950	22600	22600	22600	22600	0
548	20250206	111800	7112950	22600	22600	22600	22600	0
549	20250206	111700	7112950	22600	22600	22600	22600	0
550	20250206	111600	7112950	22600	22600	22600	22600	0
551	20250206	111500	7112950	22600	22600	22600	22600	0
552	20250206	111400	7112950	22600	22600	22600	22600	0
553	20250206	111300	7112950	22600	22600	22600	22600	0
554	20250206	111200	7112950	22600	22600	22600	22600	0
555	20250206	111100	7112950	22600	22600	22600	22600	0
556	20250206	111000	7112950	22600	22600	22600	22600	0
557	20250206	110900	7112950	22600	22600	22600	22600	0
558	20250206	110800	7112950	22600	22600	22600	22600	0
559	20250206	110700	7112950	22600	22600	22600	22600	0
560	20250206	110600	7112950	22600	22600	22600	22600	1
561	20250206	110500	7090350	22550	22550	22550	22550	0
562	20250206	110400	7090350	22550	22550	22550	22550	20
563	20250206	110300	6639350	22650	22650	22650	22650	0
564	20250206	110200	6639350	22650	22650	22650	22650	0
565	20250206	110100	6639350	22650	22650	22650	22650	0
566	20250206	110000	6639350	22650	22650	22650	22650	0
567	20250206	105900	6639350	22650	22650	22650	22650	0
568	20250206	105800	6639350	22650	22650	22650	22650	0
569	20250206	105700	6639350	22650	22650	22650	22650	0
570	20250206	105600	6639350	22650	22650	22650	22650	3
571	20250206	105500	6571400	22700	22600	22700	22600	115
572	20250206	105400	3967300	22550	22550	22550	22550	0
573	20250206	105300	3967300	22550	22550	22550	22550	0
574	20250206	105200	3967300	22550	22550	22550	22550	0
575	20250206	105100	3967300	22550	22550	22550	22550	0
576	20250206	105000	3967300	22550	22550	22550	22550	0
577	20250206	104900	3967300	22550	22550	22550	22550	0
578	20250206	104800	3967300	22550	22550	22550	22550	0
579	20250206	104700	3967300	22550	22550	22550	22550	0
580	20250206	104600	3967300	22550	22550	22550	22550	0
581	20250206	104500	3967300	22550	22550	22550	22550	0
582	20250206	104400	3967300	22550	22550	22550	22550	20
583	20250206	104300	3516300	22550	22550	22550	22550	0
584	20250206	104200	3516300	22550	22550	22550	22550	0
585	20250206	104100	3516300	22550	22550	22550	22550	0
586	20250206	104000	3516300	22550	22550	22550	22550	0
587	20250206	103900	3516300	22550	22550	22550	22550	0
588	20250206	103800	3516300	22550	22550	22550	22550	0
589	20250206	103700	3516300	22550	22550	22550	22550	0
590	20250206	103600	3516300	22550	22550	22550	22550	0
591	20250206	103500	3516300	22550	22550	22550	22550	0
592	20250206	103400	3516300	22550	22550	22550	22550	0
593	20250206	103300	3516300	22550	22550	22550	22550	0
594	20250206	103200	3516300	22550	22550	22550	22550	0
595	20250206	103100	3516300	22550	22550	22550	22550	0
596	20250206	103000	3516300	22550	22550	22550	22550	0
597	20250206	102900	3516300	22550	22550	22550	22550	0
598	20250206	102800	3516300	22550	22550	22550	22550	0
599	20250206	102700	3516300	22550	22550	22550	22550	1
600	20250206	102600	3493750	22500	22500	22500	22500	0
601	20250206	102500	3493750	22500	22500	22500	22500	0
602	20250206	102400	3493750	22500	22500	22500	22500	0
603	20250206	102300	3493750	22500	22500	22500	22500	0
604	20250206	102200	3493750	22500	22500	22500	22500	0
605	20250206	102100	3493750	22500	22500	22500	22500	0
606	20250206	102000	3493750	22500	22500	22500	22500	0
607	20250206	101900	3493750	22500	22500	22500	22500	0
608	20250206	101800	3493750	22500	22500	22500	22500	0
609	20250206	101700	3493750	22500	22500	22500	22500	13
610	20250206	101600	3201250	22500	22500	22500	22500	1
611	20250206	101500	3178750	22500	22500	22500	22500	0
612	20250206	101400	3178750	22500	22500	22500	22500	0
613	20250206	101300	3178750	22500	22600	22600	22500	98
614	20250206	101200	972700	22650	22650	22650	22650	0
615	20250206	101100	972700	22650	22650	22650	22650	0
616	20250206	101000	972700	22650	22650	22650	22650	0
617	20250206	100900	972700	22650	22650	22650	22650	0
618	20250206	100800	972700	22650	22650	22650	22650	0
619	20250206	100700	972700	22650	22650	22650	22650	0
620	20250206	100600	972700	22650	22650	22650	22650	0
621	20250206	100500	972700	22650	22650	22650	22650	0
622	20250206	100400	972700	22650	22650	22650	22650	0
623	20250206	100300	972700	22650	22650	22650	22650	0
624	20250206	100200	972700	22650	22650	22650	22650	0
625	20250206	100100	972700	22650	22650	22650	22650	0
626	20250206	100000	972700	22650	22650	22650	22650	0
627	20250206	095900	972700	22650	22650	22650	22650	0
628	20250206	095800	972700	22650	22650	22650	22650	0
629	20250206	095700	972700	22650	22650	22650	22650	0
630	20250206	095600	972700	22650	22650	22650	22650	0
631	20250206	095500	972700	22650	22650	22650	22650	0
632	20250206	095400	972700	22650	22650	22650	22650	0
633	20250206	095300	972700	22650	22650	22650	22650	0
634	20250206	095200	972700	22650	22650	22650	22650	0
635	20250206	095100	972700	22650	22650	22650	22650	0
636	20250206	095000	972700	22650	22650	22650	22650	0
637	20250206	094900	972700	22650	22650	22650	22650	0
638	20250206	094800	972700	22650	22650	22650	22650	0
639	20250206	094700	972700	22650	22650	22650	22650	0
640	20250206	094600	972700	22650	22650	22650	22650	0
641	20250206	094500	972700	22650	22650	22650	22650	0
642	20250206	094400	972700	22650	22650	22650	22650	0
643	20250206	094300	972700	22650	22650	22650	22650	0
644	20250206	094200	972700	22650	22650	22650	22650	0
645	20250206	094100	972700	22650	22650	22650	22650	0
646	20250206	094000	972700	22650	22650	22650	22650	1
647	20250206	093900	950050	22600	22600	22600	22600	0
648	20250206	093800	950050	22600	22600	22600	22600	0
649	20250206	093700	950050	22600	22600	22600	22600	0
650	20250206	093600	950050	22600	22600	22600	22600	0
651	20250206	093500	950050	22600	22600	22600	22600	0
652	20250206	093400	950050	22600	22600	22600	22600	0
653	20250206	093300	950050	22600	22600	22600	22600	0
654	20250206	093200	950050	22600	22600	22600	22600	0
655	20250206	093100	950050	22600	22600	22600	22600	0
656	20250206	093000	950050	22600	22600	22600	22600	0
657	20250206	092900	950050	22600	22600	22600	22600	7
658	20250206	092800	791850	22600	22600	22600	22600	0
659	20250206	092700	791850	22600	22600	22600	22600	0
660	20250206	092600	791850	22600	22600	22600	22600	0
661	20250206	092500	791850	22600	22600	22600	22600	0
662	20250206	092400	791850	22600	22600	22600	22600	0
663	20250206	092300	791850	22600	22650	22650	22600	20
664	20250206	092200	339750	22650	22650	22650	22650	0
665	20250206	092100	339750	22650	22650	22650	22650	14
666	20250206	092000	22650	22650	22650	22650	22650	1
667	20250206	091900	0	22650	22650	22650	22650	0
668	20250206	091800	0	22650	22650	22650	22650	0
669	20250206	091700	0	22650	22650	22650	22650	0
670	20250206	091600	0	22650	22650	22650	22650	0
671	20250206	091500	0	22650	22650	22650	22650	0
672	20250206	091400	0	22650	22650	22650	22650	0
673	20250206	091300	0	22650	22650	22650	22650	0
674	20250206	091200	0	22650	22650	22650	22650	0
675	20250206	091100	0	22650	22650	22650	22650	0
676	20250206	091000	0	22650	22650	22650	22650	0
677	20250206	090900	0	22650	22650	22650	22650	0
678	20250206	090800	0	22650	22650	22650	22650	0
679	20250206	090700	0	22650	22650	22650	22650	0
680	20250206	090600	0	22650	22650	22650	22650	0
681	20250206	090500	0	22650	22650	22650	22650	0
682	20250206	090400	0	22650	22650	22650	22650	0
683	20250206	090300	0	22650	22650	22650	22650	0
684	20250206	090200	0	22650	22650	22650	22650	0
685	20250206	090100	0	22650	22650	22650	22650	0
686	20250206	090000	0	22650	22650	22650	22650	0