KissMeData/194370/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203700	90086080	13940	13940	13940	13940	108
3	20250206	203600	90086080	13940	13940	13940	13940	0
4	20250206	203500	90086080	13940	13940	13940	13940	0
5	20250206	203400	90086080	13940	13940	13940	13940	0
6	20250206	203300	90086080	13940	13940	13940	13940	0
7	20250206	203200	90086080	13940	13940	13940	13940	0
8	20250206	203100	90086080	13940	13940	13940	13940	0
9	20250206	203000	90086080	13940	13940	13940	13940	0
10	20250206	202900	90086080	13940	13940	13940	13940	0
11	20250206	202800	90086080	13940	13940	13940	13940	0
12	20250206	202700	90086080	13940	13940	13940	13940	0
13	20250206	202600	90086080	13940	13940	13940	13940	0
14	20250206	202500	90086080	13940	13940	13940	13940	0
15	20250206	202400	90086080	13940	13940	13940	13940	0
16	20250206	202300	90086080	13940	13940	13940	13940	0
17	20250206	202200	90086080	13940	13940	13940	13940	0
18	20250206	202100	90086080	13940	13940	13940	13940	0
19	20250206	202000	90086080	13940	13940	13940	13940	0
20	20250206	201900	90086080	13940	13940	13940	13940	0
21	20250206	201800	90086080	13940	13940	13940	13940	0
22	20250206	201700	90086080	13940	13940	13940	13940	0
23	20250206	201600	90086080	13940	13940	13940	13940	0
24	20250206	201500	90086080	13940	13940	13940	13940	0
25	20250206	201400	90086080	13940	13940	13940	13940	0
26	20250206	201300	90086080	13940	13940	13940	13940	0
27	20250206	201200	90086080	13940	13940	13940	13940	0
28	20250206	201100	90086080	13940	13940	13940	13940	0
29	20250206	201000	90086080	13940	13940	13940	13940	0
30	20250206	200900	90086080	13940	13940	13940	13940	0
31	20250206	200800	90086080	13940	13940	13940	13940	0
32	20250206	200700	90086080	13940	13940	13940	13940	108
33	20250206	200600	90086080	13940	13940	13940	13940	0
34	20250206	200500	90086080	13940	13940	13940	13940	0
35	20250206	200400	90086080	13940	13940	13940	13940	0
36	20250206	200300	90086080	13940	13940	13940	13940	0
37	20250206	200200	90086080	13940	13940	13940	13940	0
38	20250206	200100	90086080	13940	13940	13940	13940	0
39	20250206	200000	90086080	13940	13940	13940	13940	0
40	20250206	195900	90086080	13940	13940	13940	13940	0
41	20250206	195800	90086080	13940	13940	13940	13940	0
42	20250206	195700	90086080	13940	13940	13940	13940	0
43	20250206	195600	90086080	13940	13940	13940	13940	0
44	20250206	195500	90086080	13940	13940	13940	13940	0
45	20250206	195400	90086080	13940	13940	13940	13940	0
46	20250206	195300	90086080	13940	13940	13940	13940	0
47	20250206	195200	90086080	13940	13940	13940	13940	0
48	20250206	195100	90086080	13940	13940	13940	13940	0
49	20250206	195000	90086080	13940	13940	13940	13940	0
50	20250206	194900	90086080	13940	13940	13940	13940	0
51	20250206	194800	90086080	13940	13940	13940	13940	0
52	20250206	194700	90086080	13940	13940	13940	13940	0
53	20250206	194600	90086080	13940	13940	13940	13940	0
54	20250206	194500	90086080	13940	13940	13940	13940	0
55	20250206	194400	90086080	13940	13940	13940	13940	0
56	20250206	194300	90086080	13940	13940	13940	13940	0
57	20250206	194200	90086080	13940	13940	13940	13940	0
58	20250206	194100	90086080	13940	13940	13940	13940	0
59	20250206	194000	90086080	13940	13940	13940	13940	0
60	20250206	193900	90086080	13940	13940	13940	13940	0
61	20250206	193800	90086080	13940	13940	13940	13940	0
62	20250206	193700	90086080	13940	13940	13940	13940	108
63	20250206	193600	90086080	13940	13940	13940	13940	0
64	20250206	193500	90086080	13940	13940	13940	13940	0
65	20250206	193400	90086080	13940	13940	13940	13940	0
66	20250206	193300	90086080	13940	13940	13940	13940	0
67	20250206	193200	90086080	13940	13940	13940	13940	0
68	20250206	193100	90086080	13940	13940	13940	13940	0
69	20250206	193000	90086080	13940	13940	13940	13940	0
70	20250206	192900	90086080	13940	13940	13940	13940	0
71	20250206	192800	90086080	13940	13940	13940	13940	0
72	20250206	192700	90086080	13940	13940	13940	13940	0
73	20250206	192600	90086080	13940	13940	13940	13940	0
74	20250206	192500	90086080	13940	13940	13940	13940	0
75	20250206	192400	90086080	13940	13940	13940	13940	0
76	20250206	192300	90086080	13940	13940	13940	13940	0
77	20250206	192200	90086080	13940	13940	13940	13940	0
78	20250206	192100	90086080	13940	13940	13940	13940	0
79	20250206	192000	90086080	13940	13940	13940	13940	0
80	20250206	191900	90086080	13940	13940	13940	13940	0
81	20250206	191800	90086080	13940	13940	13940	13940	0
82	20250206	191700	90086080	13940	13940	13940	13940	0
83	20250206	191600	90086080	13940	13940	13940	13940	0
84	20250206	191500	90086080	13940	13940	13940	13940	0
85	20250206	191400	90086080	13940	13940	13940	13940	0
86	20250206	191300	90086080	13940	13940	13940	13940	0
87	20250206	191200	90086080	13940	13940	13940	13940	0
88	20250206	191100	90086080	13940	13940	13940	13940	0
89	20250206	191000	90086080	13940	13940	13940	13940	0
90	20250206	190900	90086080	13940	13940	13940	13940	0
91	20250206	190800	90086080	13940	13940	13940	13940	0
92	20250206	190700	90086080	13940	13940	13940	13940	108
93	20250206	190600	90086080	13940	13940	13940	13940	0
94	20250206	190500	90086080	13940	13940	13940	13940	0
95	20250206	190400	90086080	13940	13940	13940	13940	0
96	20250206	190300	90086080	13940	13940	13940	13940	0
97	20250206	190200	90086080	13940	13940	13940	13940	0
98	20250206	190100	90086080	13940	13940	13940	13940	0
99	20250206	190000	90086080	13940	13940	13940	13940	0
100	20250206	185900	90086080	13940	13940	13940	13940	0
101	20250206	185800	90086080	13940	13940	13940	13940	0
102	20250206	185700	90086080	13940	13940	13940	13940	0
103	20250206	185600	90086080	13940	13940	13940	13940	0
104	20250206	185500	90086080	13940	13940	13940	13940	0
105	20250206	185400	90086080	13940	13940	13940	13940	0
106	20250206	185300	90086080	13940	13940	13940	13940	0
107	20250206	185200	90086080	13940	13940	13940	13940	0
108	20250206	185100	90086080	13940	13940	13940	13940	0
109	20250206	185000	90086080	13940	13940	13940	13940	0
110	20250206	184900	90086080	13940	13940	13940	13940	0
111	20250206	184800	90086080	13940	13940	13940	13940	0
112	20250206	184700	90086080	13940	13940	13940	13940	0
113	20250206	184600	90086080	13940	13940	13940	13940	0
114	20250206	184500	90086080	13940	13940	13940	13940	0
115	20250206	184400	90086080	13940	13940	13940	13940	0
116	20250206	184300	90086080	13940	13940	13940	13940	0
117	20250206	184200	90086080	13940	13940	13940	13940	0
118	20250206	184100	90086080	13940	13940	13940	13940	0
119	20250206	184000	90086080	13940	13940	13940	13940	0
120	20250206	183900	90086080	13940	13940	13940	13940	0
121	20250206	183800	90086080	13940	13940	13940	13940	0
122	20250206	183700	90086080	13940	13940	13940	13940	108
123	20250206	183600	90086080	13940	13940	13940	13940	0
124	20250206	183500	90086080	13940	13940	13940	13940	0
125	20250206	183400	90086080	13940	13940	13940	13940	0
126	20250206	183300	90086080	13940	13940	13940	13940	0
127	20250206	183200	90086080	13940	13940	13940	13940	0
128	20250206	183100	90086080	13940	13940	13940	13940	0
129	20250206	183000	90086080	13940	13940	13940	13940	0
130	20250206	182900	90086080	13940	13940	13940	13940	0
131	20250206	182800	90086080	13940	13940	13940	13940	0
132	20250206	182700	90086080	13940	13940	13940	13940	0
133	20250206	182600	90086080	13940	13940	13940	13940	0
134	20250206	182500	90086080	13940	13940	13940	13940	0
135	20250206	182400	90086080	13940	13940	13940	13940	0
136	20250206	182300	90086080	13940	13940	13940	13940	0
137	20250206	182200	90086080	13940	13940	13940	13940	0
138	20250206	182100	90086080	13940	13940	13940	13940	0
139	20250206	182000	90086080	13940	13940	13940	13940	0
140	20250206	181900	90086080	13940	13940	13940	13940	0
141	20250206	181800	90086080	13940	13940	13940	13940	0
142	20250206	181700	90086080	13940	13940	13940	13940	0
143	20250206	181600	90086080	13940	13940	13940	13940	0
144	20250206	181500	90086080	13940	13940	13940	13940	0
145	20250206	181400	90086080	13940	13940	13940	13940	0
146	20250206	181300	90086080	13940	13940	13940	13940	0
147	20250206	181200	90086080	13940	13940	13940	13940	0
148	20250206	181100	90086080	13940	13940	13940	13940	0
149	20250206	181000	90086080	13940	13940	13940	13940	0
150	20250206	180900	90086080	13940	13940	13940	13940	0
151	20250206	180800	90086080	13940	13940	13940	13940	0
152	20250206	180700	90086080	13940	13940	13940	13940	108
153	20250206	180600	90086080	13940	13940	13940	13940	0
154	20250206	180500	90086080	13940	13940	13940	13940	0
155	20250206	180400	90086080	13940	13940	13940	13940	0
156	20250206	180300	90086080	13940	13940	13940	13940	0
157	20250206	180200	90086080	13940	13940	13940	13940	0
158	20250206	180100	90086080	13940	13940	13940	13940	0
159	20250206	180000	90086080	13940	13940	13940	13940	0
160	20250206	175900	90086080	13940	13940	13940	13940	0
161	20250206	175800	90086080	13940	13940	13940	13940	0
162	20250206	175700	90086080	13940	13940	13940	13940	0
163	20250206	175600	90086080	13940	13940	13940	13940	0
164	20250206	175500	90086080	13940	13940	13940	13940	0
165	20250206	175400	90086080	13940	13940	13940	13940	0
166	20250206	175300	90086080	13940	13940	13940	13940	0
167	20250206	175200	90086080	13940	13940	13940	13940	0
168	20250206	175100	90086080	13940	13940	13940	13940	0
169	20250206	175000	90086080	13940	13940	13940	13940	0
170	20250206	174900	90086080	13940	13940	13940	13940	0
171	20250206	174800	90086080	13940	13940	13940	13940	0
172	20250206	174700	90086080	13940	13940	13940	13940	0
173	20250206	174600	90086080	13940	13940	13940	13940	0
174	20250206	174500	90086080	13940	13940	13940	13940	0
175	20250206	174400	90086080	13940	13940	13940	13940	0
176	20250206	174300	90086080	13940	13940	13940	13940	0
177	20250206	174200	90086080	13940	13940	13940	13940	0
178	20250206	174100	90086080	13940	13940	13940	13940	0
179	20250206	174000	90086080	13940	13940	13940	13940	0
180	20250206	173900	90086080	13940	13940	13940	13940	0
181	20250206	173800	90086080	13940	13940	13940	13940	0
182	20250206	173700	90086080	13940	13940	13940	13940	108
183	20250206	173600	90086080	13940	13940	13940	13940	0
184	20250206	173500	90086080	13940	13940	13940	13940	0
185	20250206	173400	90086080	13940	13940	13940	13940	0
186	20250206	173300	90086080	13940	13940	13940	13940	0
187	20250206	173200	90086080	13940	13940	13940	13940	0
188	20250206	173100	90086080	13940	13940	13940	13940	0
189	20250206	173000	90086080	13940	13940	13940	13940	0
190	20250206	172900	90086080	13940	13940	13940	13940	0
191	20250206	172800	90086080	13940	13940	13940	13940	0
192	20250206	172700	90086080	13940	13940	13940	13940	0
193	20250206	172600	90086080	13940	13940	13940	13940	0
194	20250206	172500	90086080	13940	13940	13940	13940	0
195	20250206	172400	90086080	13940	13940	13940	13940	0
196	20250206	172300	90086080	13940	13940	13940	13940	0
197	20250206	172200	90086080	13940	13940	13940	13940	0
198	20250206	172100	90086080	13940	13940	13940	13940	0
199	20250206	172000	90086080	13940	13940	13940	13940	0
200	20250206	171900	90086080	13940	13940	13940	13940	0
201	20250206	171800	90086080	13940	13940	13940	13940	0
202	20250206	171700	90086080	13940	13940	13940	13940	0
203	20250206	171600	90086080	13940	13940	13940	13940	0
204	20250206	171500	90086080	13940	13940	13940	13940	0
205	20250206	171400	90086080	13940	13940	13940	13940	0
206	20250206	171300	90086080	13940	13940	13940	13940	0
207	20250206	171200	90086080	13940	13940	13940	13940	0
208	20250206	171100	90086080	13940	13940	13940	13940	0
209	20250206	171000	90086080	13940	13940	13940	13940	0
210	20250206	170900	90086080	13940	13940	13940	13940	0
211	20250206	170800	90086080	13940	13940	13940	13940	0
212	20250206	170700	90086080	13940	13940	13940	13940	108
213	20250206	170600	90086080	13940	13940	13940	13940	0
214	20250206	170500	90086080	13940	13940	13940	13940	0
215	20250206	170400	90086080	13940	13940	13940	13940	0
216	20250206	170300	90086080	13940	13940	13940	13940	0
217	20250206	170200	90086080	13940	13940	13940	13940	0
218	20250206	170100	90086080	13940	13940	13940	13940	0
219	20250206	170000	90086080	13940	13940	13940	13940	0
220	20250206	165900	90086080	13940	13940	13940	13940	0
221	20250206	165800	90086080	13940	13940	13940	13940	0
222	20250206	165700	90086080	13940	13940	13940	13940	0
223	20250206	165600	90086080	13940	13940	13940	13940	0
224	20250206	165500	90086080	13940	13940	13940	13940	0
225	20250206	165400	90086080	13940	13940	13940	13940	0
226	20250206	165300	90086080	13940	13940	13940	13940	0
227	20250206	165200	90086080	13940	13940	13940	13940	0
228	20250206	165100	90086080	13940	13940	13940	13940	0
229	20250206	165000	90086080	13940	13940	13940	13940	0
230	20250206	164900	90086080	13940	13940	13940	13940	0
231	20250206	164800	90086080	13940	13940	13940	13940	0
232	20250206	164700	90086080	13940	13940	13940	13940	0
233	20250206	164600	90086080	13940	13940	13940	13940	0
234	20250206	164500	90086080	13940	13940	13940	13940	0
235	20250206	164400	90086080	13940	13940	13940	13940	0
236	20250206	164300	90086080	13940	13940	13940	13940	0
237	20250206	164200	90086080	13940	13940	13940	13940	0
238	20250206	164100	90086080	13940	13940	13940	13940	0
239	20250206	164000	90086080	13940	13940	13940	13940	0
240	20250206	163900	90086080	13940	13940	13940	13940	0
241	20250206	163800	90086080	13940	13940	13940	13940	0
242	20250206	163700	90086080	13940	13940	13940	13940	108
243	20250206	163600	90086080	13940	13940	13940	13940	0
244	20250206	163500	90086080	13940	13940	13940	13940	0
245	20250206	163400	90086080	13940	13940	13940	13940	0
246	20250206	163300	90086080	13940	13940	13940	13940	0
247	20250206	163200	90086080	13940	13940	13940	13940	0
248	20250206	163100	90086080	13940	13940	13940	13940	0
249	20250206	163000	90086080	13940	13940	13940	13940	0
250	20250206	162900	90086080	13940	13940	13940	13940	0
251	20250206	162800	90086080	13940	13940	13940	13940	0
252	20250206	162700	90086080	13940	13940	13940	13940	0
253	20250206	162600	90086080	13940	13940	13940	13940	0
254	20250206	162500	90086080	13940	13940	13940	13940	0
255	20250206	162400	90086080	13940	13940	13940	13940	0
256	20250206	162300	90086080	13940	13940	13940	13940	0
257	20250206	162200	90086080	13940	13940	13940	13940	0
258	20250206	162100	90086080	13940	13940	13940	13940	0
259	20250206	162000	90086080	13940	13940	13940	13940	0
260	20250206	161900	90086080	13940	13940	13940	13940	0
261	20250206	161800	90086080	13940	13940	13940	13940	0
262	20250206	161700	90086080	13940	13940	13940	13940	0
263	20250206	161600	90086080	13940	13940	13940	13940	0
264	20250206	161500	90086080	13940	13940	13940	13940	0
265	20250206	161400	90086080	13940	13940	13940	13940	0
266	20250206	161300	90086080	13940	13940	13940	13940	0
267	20250206	161200	90086080	13940	13940	13940	13940	0
268	20250206	161100	90086080	13940	13940	13940	13940	0
269	20250206	161000	90086080	13940	13940	13940	13940	0
270	20250206	160900	90086080	13940	13940	13940	13940	0
271	20250206	160800	90086080	13940	13940	13940	13940	0
272	20250206	160700	90086080	13940	13940	13940	13940	108
273	20250206	160600	90086080	13940	13940	13940	13940	0
274	20250206	160500	90086080	13940	13940	13940	13940	0
275	20250206	160400	90086080	13940	13940	13940	13940	0
276	20250206	160300	90086080	13940	13940	13940	13940	0
277	20250206	160200	90086080	13940	13940	13940	13940	0
278	20250206	160100	90086080	13940	13940	13940	13940	0
279	20250206	160000	90086080	13940	13940	13940	13940	0
280	20250206	155900	90086080	13940	13940	13940	13940	0
281	20250206	155800	90086080	13940	13940	13940	13940	0
282	20250206	155700	90086080	13940	13940	13940	13940	0
283	20250206	155600	90086080	13940	13940	13940	13940	0
284	20250206	155500	90086080	13940	13940	13940	13940	0
285	20250206	155400	90086080	13940	13940	13940	13940	0
286	20250206	155300	90086080	13940	13940	13940	13940	0
287	20250206	155200	90086080	13940	13940	13940	13940	0
288	20250206	155100	90086080	13940	13940	13940	13940	0
289	20250206	155000	90086080	13940	13940	13940	13940	0
290	20250206	154900	90086080	13940	13940	13940	13940	0
291	20250206	154800	90086080	13940	13940	13940	13940	0
292	20250206	154700	90086080	13940	13940	13940	13940	0
293	20250206	154600	90086080	13940	13940	13940	13940	0
294	20250206	154500	90086080	13940	13940	13940	13940	0
295	20250206	154400	90086080	13940	13940	13940	13940	0
296	20250206	154300	90086080	13940	13940	13940	13940	0
297	20250206	154200	90086080	13940	13940	13940	13940	0
298	20250206	154100	90086080	13940	13940	13940	13940	0
299	20250206	154000	90086080	13940	13940	13940	13940	0
300	20250206	153900	90086080	13940	13940	13940	13940	0
301	20250206	153800	90086080	13940	13940	13940	13940	0
302	20250206	153700	90086080	13940	13940	13940	13940	108
303	20250206	153600	90086080	13940	13940	13940	13940	0
304	20250206	153500	90086080	13940	13940	13940	13940	0
305	20250206	153400	90086080	13940	13940	13940	13940	0
306	20250206	153300	90086080	13940	13940	13940	13940	0
307	20250206	153200	90086080	13940	13940	13940	13940	0
308	20250206	153100	90086080	13940	13940	13940	13940	0
309	20250206	153000	90086080	13940	13940	13940	13940	108
310	20250206	152900	88580560	13940	13940	13940	13940	0
311	20250206	152800	88580560	13940	13940	13940	13940	0
312	20250206	152700	88580560	13940	13940	13940	13940	0
313	20250206	152600	88580560	13940	13940	13940	13940	0
314	20250206	152500	88580560	13940	13940	13940	13940	0
315	20250206	152400	88580560	13940	13940	13940	13940	0
316	20250206	152300	88580560	13940	13940	13940	13940	0
317	20250206	152200	88580560	13940	13940	13940	13940	0
318	20250206	152100	88580560	13940	13940	13940	13940	0
319	20250206	152000	88580560	13940	13940	13940	13940	0
320	20250206	151900	88580560	13940	13950	13960	13940	51
321	20250206	151800	87868690	13950	13940	13950	13940	51
322	20250206	151700	87157250	13950	13950	13950	13950	0
323	20250206	151600	87157250	13950	13950	13950	13950	1
324	20250206	151500	87143300	13950	13940	13950	13930	28
325	20250206	151400	86752870	13950	13940	13950	13940	4
326	20250206	151300	86697100	13950	13940	13950	13940	4
327	20250206	151200	86641320	13940	13940	13940	13940	0
328	20250206	151100	86641320	13940	13940	13940	13940	5
329	20250206	151000	86571620	13930	13930	13930	13930	2
330	20250206	150900	86543760	13940	13940	13940	13940	41
331	20250206	150800	85972220	13950	13950	13950	13950	1
332	20250206	150700	85958270	13940	13940	13940	13940	50
333	20250206	150600	85261270	13950	13950	13950	13950	0
334	20250206	150500	85261270	13950	13950	13950	13950	0
335	20250206	150400	85261270	13950	13950	13950	13950	30
336	20250206	150300	84842770	13950	13950	13950	13950	4
337	20250206	150200	84786970	13950	13950	13950	13950	0
338	20250206	150100	84786970	13950	13950	13950	13950	0
339	20250206	150000	84786970	13950	13950	13950	13950	0
340	20250206	145900	84786970	13950	13950	13950	13950	0
341	20250206	145800	84786970	13950	13950	13950	13950	0
342	20250206	145700	84786970	13950	13950	13950	13950	0
343	20250206	145600	84786970	13950	13940	13950	13930	28
344	20250206	145500	84396550	13960	13960	13960	13960	0
345	20250206	145400	84396550	13960	13960	13960	13960	0
346	20250206	145300	84396550	13960	13960	13960	13960	0
347	20250206	145200	84396550	13960	13960	13960	13960	0
348	20250206	145100	84396550	13960	13960	13960	13960	0
349	20250206	145000	84396550	13960	13960	13960	13960	0
350	20250206	144900	84396550	13960	13960	13960	13960	0
351	20250206	144800	84396550	13960	13960	13960	13960	0
352	20250206	144700	84396550	13960	13960	13960	13960	2
353	20250206	144600	84368630	13930	13930	13930	13930	0
354	20250206	144500	84368630	13930	13930	13930	13930	0
355	20250206	144400	84368630	13930	13930	13930	13930	0
356	20250206	144300	84368630	13930	13930	13930	13930	1
357	20250206	144200	84354700	13930	13930	13930	13930	0
358	20250206	144100	84354700	13930	13930	13930	13930	0
359	20250206	144000	84354700	13930	13950	13950	13930	150
360	20250206	143900	82263940	13940	13940	13940	13940	0
361	20250206	143800	82263940	13940	13940	13940	13940	0
362	20250206	143700	82263940	13940	13940	13940	13940	0
363	20250206	143600	82263940	13940	13940	13940	13940	0
364	20250206	143500	82263940	13940	13940	13940	13940	0
365	20250206	143400	82263940	13940	13940	13940	13940	19
366	20250206	143300	81999080	13940	13940	13940	13940	0
367	20250206	143200	81999080	13940	13940	13940	13940	81
368	20250206	143100	80869940	13960	13960	13960	13960	0
369	20250206	143000	80869940	13960	13960	13960	13960	30
370	20250206	142900	80451140	13960	13960	13960	13960	0
371	20250206	142800	80451140	13960	13960	13960	13960	0
372	20250206	142700	80451140	13960	13960	13960	13960	0
373	20250206	142600	80451140	13960	13960	13960	13960	0
374	20250206	142500	80451140	13960	13960	13960	13960	0
375	20250206	142400	80451140	13960	13960	13960	13960	73
376	20250206	142300	79432060	13940	13940	13940	13940	0
377	20250206	142200	79432060	13940	13940	13940	13940	0
378	20250206	142100	79432060	13940	13940	13940	13940	0
379	20250206	142000	79432060	13940	13940	13940	13940	0
380	20250206	141900	79432060	13940	13940	13940	13940	0
381	20250206	141800	79432060	13940	13940	13940	13940	0
382	20250206	141700	79432060	13940	13940	13940	13940	0
383	20250206	141600	79432060	13940	13940	13940	13940	17
384	20250206	141500	79195080	13940	13940	13940	13940	0
385	20250206	141400	79195080	13940	13950	13950	13940	61
386	20250206	141300	78344730	13960	13960	13960	13960	1
387	20250206	141200	78330770	13950	13950	13950	13950	40
388	20250206	141100	77772770	13960	13960	13960	13960	0
389	20250206	141000	77772770	13960	13960	13960	13960	0
390	20250206	140900	77772770	13960	13960	13960	13960	0
391	20250206	140800	77772770	13960	13960	13960	13960	0
392	20250206	140700	77772770	13960	13960	13960	13960	0
393	20250206	140600	77772770	13960	13960	13960	13960	0
394	20250206	140500	77772770	13960	13960	13960	13960	0
395	20250206	140400	77772770	13960	13960	13960	13960	0
396	20250206	140300	77772770	13960	13960	13960	13960	33
397	20250206	140200	77312090	13970	13970	13970	13970	27
398	20250206	140100	76934900	13970	13970	13970	13970	0
399	20250206	140000	76934900	13970	13970	13970	13970	4
400	20250206	135900	76879020	13970	13970	13970	13970	0
401	20250206	135800	76879020	13970	13970	13970	13970	0
402	20250206	135700	76879020	13970	13970	13970	13970	0
403	20250206	135600	76879020	13970	13980	13980	13970	3
404	20250206	135500	76837100	13980	13980	13980	13980	0
405	20250206	135400	76837100	13980	13980	13980	13980	7
406	20250206	135300	76739240	13970	13970	13970	13970	72
407	20250206	135200	75733400	13960	13960	13960	13960	0
408	20250206	135100	75733400	13960	13970	13970	13960	8
409	20250206	135000	75621710	13970	13970	13970	13970	15
410	20250206	134900	75412160	13960	13960	13960	13960	0
411	20250206	134800	75412160	13960	13960	13960	13960	0
412	20250206	134700	75412160	13960	13960	13960	13960	0
413	20250206	134600	75412160	13960	13960	13960	13960	0
414	20250206	134500	75412160	13960	13960	13960	13960	0
415	20250206	134400	75412160	13960	13960	13960	13960	0
416	20250206	134300	75412160	13960	13960	13960	13960	0
417	20250206	134200	75412160	13960	13960	13960	13960	10
418	20250206	134100	75272560	13970	13970	13970	13970	0
419	20250206	134000	75272560	13970	13970	13970	13970	0
420	20250206	133900	75272560	13970	13970	13970	13970	0
421	20250206	133800	75272560	13970	13970	13970	13970	0
422	20250206	133700	75272560	13970	13970	13970	13970	0
423	20250206	133600	75272560	13970	13970	13970	13970	0
424	20250206	133500	75272560	13970	13970	13970	13970	0
425	20250206	133400	75272560	13970	13970	13970	13970	0
426	20250206	133300	75272560	13970	13970	13970	13970	0
427	20250206	133200	75272560	13970	13970	13970	13970	0
428	20250206	133100	75272560	13970	13970	13970	13970	1
429	20250206	133000	75258590	13960	13960	13960	13960	280
430	20250206	132900	71349790	13950	13950	13950	13950	0
431	20250206	132800	71349790	13950	13950	13950	13950	0
432	20250206	132700	71349790	13950	13950	13950	13950	0
433	20250206	132600	71349790	13950	13950	13950	13950	0
434	20250206	132500	71349790	13950	13950	13950	13950	0
435	20250206	132400	71349790	13950	13950	13950	13950	0
436	20250206	132300	71349790	13950	13950	13950	13950	0
437	20250206	132200	71349790	13950	13950	13950	13950	0
438	20250206	132100	71349790	13950	13950	13950	13950	0
439	20250206	132000	71349790	13950	13950	13950	13950	0
440	20250206	131900	71349790	13950	13950	13950	13950	10
441	20250206	131800	71210290	13950	13950	13950	13950	60
442	20250206	131700	70373290	13950	13950	13950	13950	0
443	20250206	131600	70373290	13950	13950	13950	13950	7
444	20250206	131500	70275640	13940	13940	13940	13940	0
445	20250206	131400	70275640	13940	13940	13940	13940	40
446	20250206	131300	69718040	13950	13950	13950	13950	0
447	20250206	131200	69718040	13950	13950	13950	13950	0
448	20250206	131100	69718040	13950	13950	13950	13950	1
449	20250206	131000	69704090	13940	13940	13940	13940	0
450	20250206	130900	69704090	13940	13940	13940	13940	0
451	20250206	130800	69704090	13940	13940	13940	13940	0
452	20250206	130700	69704090	13940	13940	13940	13940	0
453	20250206	130600	69704090	13940	13940	13940	13940	0
454	20250206	130500	69704090	13940	13940	13940	13940	0
455	20250206	130400	69704090	13940	13940	13940	13940	5
456	20250206	130300	69634390	13940	13950	13950	13940	11
457	20250206	130200	69480980	13950	13950	13950	13950	0
458	20250206	130100	69480980	13950	13950	13950	13950	0
459	20250206	130000	69480980	13950	13950	13950	13950	1
460	20250206	125900	69467030	13960	13960	13960	13960	0
461	20250206	125800	69467030	13960	13960	13960	13960	0
462	20250206	125700	69467030	13960	13960	13960	13960	0
463	20250206	125600	69467030	13960	13960	13960	13960	0
464	20250206	125500	69467030	13960	13960	13960	13960	0
465	20250206	125400	69467030	13960	13960	13960	13960	0
466	20250206	125300	69467030	13960	13960	13960	13960	0
467	20250206	125200	69467030	13960	13960	13960	13960	0
468	20250206	125100	69467030	13960	13960	13960	13960	1
469	20250206	125000	69453070	13950	13950	13950	13950	0
470	20250206	124900	69453070	13950	13950	13950	13950	0
471	20250206	124800	69453070	13950	13950	13950	13950	0
472	20250206	124700	69453070	13950	13950	13950	13950	0
473	20250206	124600	69453070	13950	13950	13950	13950	0
474	20250206	124500	69453070	13950	13950	13950	13950	0
475	20250206	124400	69453070	13950	13950	13950	13950	0
476	20250206	124300	69453070	13950	13950	13950	13950	300
477	20250206	124200	65268070	13950	13950	13950	13950	0
478	20250206	124100	65268070	13950	13950	13950	13950	0
479	20250206	124000	65268070	13950	13950	13950	13950	0
480	20250206	123900	65268070	13950	13950	13950	13950	1
481	20250206	123800	65254120	13950	13950	13950	13950	0
482	20250206	123700	65254120	13950	13950	13950	13950	0
483	20250206	123600	65254120	13950	13950	13950	13950	0
484	20250206	123500	65254120	13950	13950	13950	13950	0
485	20250206	123400	65254120	13950	13950	13950	13950	0
486	20250206	123300	65254120	13950	13950	13950	13950	0
487	20250206	123200	65254120	13950	13950	13950	13950	0
488	20250206	123100	65254120	13950	13950	13950	13950	9
489	20250206	123000	65128570	13920	13920	13920	13920	1
490	20250206	122900	65114650	13920	13920	13920	13920	0
491	20250206	122800	65114650	13920	13920	13920	13920	202
492	20250206	122700	62302810	13910	13910	13910	13910	15
493	20250206	122600	62094160	13900	13900	13900	13900	0
494	20250206	122500	62094160	13900	13900	13900	13900	302
495	20250206	122400	57896360	13900	13900	13900	13900	0
496	20250206	122300	57896360	13900	13900	13900	13900	11
497	20250206	122200	57743460	13910	13910	13910	13910	0
498	20250206	122100	57743460	13910	13910	13910	13910	0
499	20250206	122000	57743460	13910	13910	13910	13910	0
500	20250206	121900	57743460	13910	13910	13910	13910	0
501	20250206	121800	57743460	13910	13910	13910	13910	0
502	20250206	121700	57743460	13910	13910	13910	13910	180
503	20250206	121600	55239660	13920	13920	13920	13920	0
504	20250206	121500	55239660	13920	13920	13920	13920	5
505	20250206	121400	55170060	13930	13930	13930	13930	0
506	20250206	121300	55170060	13930	13930	13930	13930	0
507	20250206	121200	55170060	13930	13930	13930	13930	0
508	20250206	121100	55170060	13930	13930	13930	13930	1
509	20250206	121000	55156130	13920	13920	13920	13920	0
510	20250206	120900	55156130	13920	13920	13920	13920	90
511	20250206	120800	53903330	13920	13920	13920	13920	0
512	20250206	120700	53903330	13920	13920	13920	13920	0
513	20250206	120600	53903330	13920	13920	13920	13920	0
514	20250206	120500	53903330	13920	13920	13920	13920	38
515	20250206	120400	53374370	13940	13940	13940	13940	5
516	20250206	120300	53304670	13920	13920	13920	13920	0
517	20250206	120200	53304670	13920	13920	13920	13920	0
518	20250206	120100	53304670	13920	13920	13920	13920	0
519	20250206	120000	53304670	13920	13920	13920	13920	0
520	20250206	115900	53304670	13920	13920	13920	13920	0
521	20250206	115800	53304670	13920	13920	13920	13920	0
522	20250206	115700	53304670	13920	13920	13920	13920	0
523	20250206	115600	53304670	13920	13920	13920	13920	0
524	20250206	115500	53304670	13920	13920	13920	13920	1
525	20250206	115400	53290750	13910	13920	13920	13910	138
526	20250206	115300	51370660	13920	13930	13930	13920	58
527	20250206	115200	50563230	13940	13940	13940	13940	0
528	20250206	115100	50563230	13940	13940	13940	13940	1
529	20250206	115000	50549290	13930	13930	13930	13930	0
530	20250206	114900	50549290	13930	13930	13930	13930	36
531	20250206	114800	50047810	13930	13930	13930	13930	0
532	20250206	114700	50047810	13930	13930	13930	13930	0
533	20250206	114600	50047810	13930	13930	13930	13930	0
534	20250206	114500	50047810	13930	13930	13930	13930	0
535	20250206	114400	50047810	13930	13930	13930	13930	30
536	20250206	114300	49629910	13930	13930	13930	13930	0
537	20250206	114200	49629910	13930	13930	13930	13930	0
538	20250206	114100	49629910	13930	13940	13940	13930	40
539	20250206	114000	49072690	13940	13940	13940	13940	0
540	20250206	113900	49072690	13940	13940	13940	13940	3
541	20250206	113800	49030870	13930	13930	13930	13930	0
542	20250206	113700	49030870	13930	13930	13930	13930	0
543	20250206	113600	49030870	13930	13930	13930	13930	0
544	20250206	113500	49030870	13930	13930	13930	13930	2
545	20250206	113400	49003010	13930	13930	13930	13930	0
546	20250206	113300	49003010	13930	13930	13930	13930	1
547	20250206	113200	48989080	13960	13960	13960	13960	0
548	20250206	113100	48989080	13960	13960	13960	13960	1
549	20250206	113000	48975120	13920	13920	13920	13920	0
550	20250206	112900	48975120	13920	13920	13920	13920	0
551	20250206	112800	48975120	13920	13920	13920	13920	0
552	20250206	112700	48975120	13920	13920	13920	13920	10
553	20250206	112600	48835920	13920	13920	13920	13920	0
554	20250206	112500	48835920	13920	13920	13920	13920	0
555	20250206	112400	48835920	13920	13920	13920	13920	0
556	20250206	112300	48835920	13920	13920	13920	13920	0
557	20250206	112200	48835920	13920	13920	13920	13920	56
558	20250206	112100	48056400	13920	13920	13920	13920	0
559	20250206	112000	48056400	13920	13920	13920	13920	0
560	20250206	111900	48056400	13920	13920	13920	13920	0
561	20250206	111800	48056400	13920	13920	13920	13920	166
562	20250206	111700	45745680	13920	13920	13920	13920	0
563	20250206	111600	45745680	13920	13920	13920	13920	0
564	20250206	111500	45745680	13920	13920	13920	13920	0
565	20250206	111400	45745680	13920	13920	13920	13920	33
566	20250206	111300	45286320	13920	13930	13930	13920	113
567	20250206	111200	43713350	13970	13970	13970	13970	0
568	20250206	111100	43713350	13970	13970	13970	13970	1
569	20250206	111000	43699380	13930	13930	13930	13930	0
570	20250206	110900	43699380	13930	13930	13930	13930	0
571	20250206	110800	43699380	13930	13930	13930	13930	0
572	20250206	110700	43699380	13930	13930	13930	13930	0
573	20250206	110600	43699380	13930	13930	13930	13930	0
574	20250206	110500	43699380	13930	13930	13930	13930	40
575	20250206	110400	43142180	13930	13930	13930	13930	9
576	20250206	110300	43016810	13930	13930	13930	13930	0
577	20250206	110200	43016810	13930	13930	13930	13930	0
578	20250206	110100	43016810	13930	13930	13930	13930	0
579	20250206	110000	43016810	13930	13930	13930	13930	0
580	20250206	105900	43016810	13930	13930	13930	13930	0
581	20250206	105800	43016810	13930	13930	13930	13930	0
582	20250206	105700	43016810	13930	13930	13930	13930	0
583	20250206	105600	43016810	13930	13930	13930	13930	0
584	20250206	105500	43016810	13930	13930	13930	13930	0
585	20250206	105400	43016810	13930	13930	13930	13930	0
586	20250206	105300	43016810	13930	13940	13940	13930	2
587	20250206	105200	42988940	13950	13980	13980	13950	5
588	20250206	105100	42919100	13980	13930	13980	13930	3
589	20250206	105000	42877260	13930	13930	13930	13930	0
590	20250206	104900	42877260	13930	13930	13930	13930	0
591	20250206	104800	42877260	13930	13930	13930	13930	5
592	20250206	104700	42807610	13920	13920	13920	13920	0
593	20250206	104600	42807610	13920	13920	13920	13920	70
594	20250206	104500	41833210	13920	13920	13920	13920	0
595	20250206	104400	41833210	13920	13920	13920	13920	0
596	20250206	104300	41833210	13920	13920	13920	13920	0
597	20250206	104200	41833210	13920	13920	13920	13920	0
598	20250206	104100	41833210	13920	13920	13920	13920	0
599	20250206	104000	41833210	13920	13920	13920	13920	0
600	20250206	103900	41833210	13920	13940	13940	13920	110
601	20250206	103800	40300980	13940	13940	13940	13940	0
602	20250206	103700	40300980	13940	13940	13940	13940	60
603	20250206	103600	39464580	13990	13990	13990	13990	0
604	20250206	103500	39464580	13990	13990	13990	13990	0
605	20250206	103400	39464580	13990	13990	13990	13990	0
606	20250206	103300	39464580	13990	13990	13990	13990	0
607	20250206	103200	39464580	13990	13990	13990	13990	0
608	20250206	103100	39464580	13990	13990	13990	13990	1
609	20250206	103000	39450590	13940	13940	13940	13940	0
610	20250206	102900	39450590	13940	13940	13940	13940	0
611	20250206	102800	39450590	13940	13940	13940	13940	70
612	20250206	102700	38474790	13940	13940	13940	13940	0
613	20250206	102600	38474790	13940	13940	13940	13940	0
614	20250206	102500	38474790	13940	13940	13940	13940	0
615	20250206	102400	38474790	13940	13940	13940	13940	74
616	20250206	102300	37443230	13940	13940	13940	13940	0
617	20250206	102200	37443230	13940	13940	13940	13940	0
618	20250206	102100	37443230	13940	13940	13940	13940	0
619	20250206	102000	37443230	13940	13940	13940	13940	44
620	20250206	101900	36829870	14000	14000	14000	14000	0
621	20250206	101800	36829870	14000	14000	14000	14000	0
622	20250206	101700	36829870	14000	14000	14000	14000	0
623	20250206	101600	36829870	14000	14000	14000	14000	0
624	20250206	101500	36829870	14000	14000	14000	14000	0
625	20250206	101400	36829870	14000	14000	14000	14000	0
626	20250206	101300	36829870	14000	14000	14000	14000	0
627	20250206	101200	36829870	14000	14000	14000	14000	1
628	20250206	101100	36815870	14000	14000	14000	14000	1
629	20250206	101000	36801870	14000	14000	14000	14000	1
630	20250206	100900	36787870	14000	14000	14000	14000	0
631	20250206	100800	36787870	14000	14000	14000	14000	0
632	20250206	100700	36787870	14000	14000	14000	14000	0
633	20250206	100600	36787870	14000	14000	14000	14000	1
634	20250206	100500	36773870	14000	14000	14000	14000	0
635	20250206	100400	36773870	14000	14000	14000	14000	0
636	20250206	100300	36773870	14000	14000	14000	14000	0
637	20250206	100200	36773870	14000	14000	14000	14000	0
638	20250206	100100	36773870	14000	14000	14000	14000	0
639	20250206	100000	36773870	14000	14000	14000	14000	1
640	20250206	095900	36759870	13920	13920	13920	13920	0
641	20250206	095800	36759870	13920	13950	13950	13920	200
642	20250206	095700	33972650	14000	14000	14000	14000	0
643	20250206	095600	33972650	14000	14000	14000	14000	5
644	20250206	095500	33902650	14000	14000	14000	14000	0
645	20250206	095400	33902650	14000	14000	14000	14000	30
646	20250206	095300	33482650	14000	14000	14000	14000	0
647	20250206	095200	33482650	14000	14000	14000	14000	0
648	20250206	095100	33482650	14000	14000	14000	14000	7
649	20250206	095000	33384650	13950	13950	13950	13950	0
650	20250206	094900	33384650	13950	13950	13950	13950	100
651	20250206	094800	31989650	14000	14000	14000	14000	0
652	20250206	094700	31989650	14000	14000	14000	14000	0
653	20250206	094600	31989650	14000	14000	14000	14000	0
654	20250206	094500	31989650	14000	14000	14000	14000	0
655	20250206	094400	31989650	14000	14000	14000	14000	0
656	20250206	094300	31989650	14000	14000	14000	14000	7
657	20250206	094200	31891650	14000	14000	14000	14000	5
658	20250206	094100	31821650	14000	14000	14000	14000	0
659	20250206	094000	31821650	14000	14000	14000	14000	0
660	20250206	093900	31821650	14000	14000	14000	14000	0
661	20250206	093800	31821650	14000	14000	14000	14000	0
662	20250206	093700	31821650	14000	14000	14000	14000	0
663	20250206	093600	31821650	14000	14000	14000	14000	1
664	20250206	093500	31807650	14000	14000	14000	14000	1
665	20250206	093400	31793650	14000	14000	14000	14000	0
666	20250206	093300	31793650	14000	14000	14000	14000	22
667	20250206	093200	31485650	14000	14000	14000	14000	0
668	20250206	093100	31485650	14000	14000	14000	14000	7
669	20250206	093000	31387650	14000	14000	14000	14000	0
670	20250206	092900	31387650	14000	14000	14000	14000	10
671	20250206	092800	31247650	14000	14000	14000	14000	0
672	20250206	092700	31247650	14000	14000	14000	14000	0
673	20250206	092600	31247650	14000	14000	14000	14000	0
674	20250206	092500	31247650	14000	14000	14000	14000	0
675	20250206	092400	31247650	14000	14000	14000	14000	164
676	20250206	092300	28951650	14000	14000	14000	14000	30
677	20250206	092200	28531650	13930	13930	13930	13930	0
678	20250206	092100	28531650	13930	13930	13930	13930	0
679	20250206	092000	28531650	13930	13930	13930	13930	1
680	20250206	091900	28517720	13930	13910	13930	13910	43
681	20250206	091800	27919110	13910	13910	13910	13910	0
682	20250206	091700	27919110	13910	13910	13910	13910	0
683	20250206	091600	27919110	13910	13910	13910	13910	0
684	20250206	091500	27919110	13910	13910	13910	13910	1
685	20250206	091400	27905200	13890	13890	13890	13890	0
686	20250206	091300	27905200	13890	13890	13890	13890	0
687	20250206	091200	27905200	13890	13890	13890	13890	0
688	20250206	091100	27905200	13890	13900	13900	13890	108
689	20250206	091000	26404160	13910	13930	13930	13910	164
690	20250206	090900	24121620	13930	13960	13960	13930	148
691	20250206	090800	22058130	13960	13960	13960	13960	0
692	20250206	090700	22058130	13960	13960	13960	13960	0
693	20250206	090600	22058130	13960	13960	13960	13960	98
694	20250206	090500	20690050	13950	13960	13960	13950	9
695	20250206	090400	20564480	13960	13960	13960	13960	0
696	20250206	090300	20564480	13960	13960	13960	13960	0
697	20250206	090200	20564480	13960	13960	13960	13960	0
698	20250206	090100	20564480	13960	13970	13970	13960	428
699	20250206	090000	14585330	13970	13970	14000	13970	1044