KissMeData/000850/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183200	40270500	27000	27000	27000	27000	20
3	20250206	183100	40270500	27000	27000	27000	27000	0
4	20250206	183000	40270500	27000	27000	27000	27000	0
5	20250206	182900	40270500	27000	27000	27000	27000	0
6	20250206	182800	40270500	27000	27000	27000	27000	0
7	20250206	182700	40270500	27000	27000	27000	27000	0
8	20250206	182600	40270500	27000	27000	27000	27000	0
9	20250206	182500	40270500	27000	27000	27000	27000	0
10	20250206	182400	40270500	27000	27000	27000	27000	0
11	20250206	182300	40270500	27000	27000	27000	27000	0
12	20250206	182200	40270500	27000	27000	27000	27000	0
13	20250206	182100	40270500	27000	27000	27000	27000	0
14	20250206	182000	40270500	27000	27000	27000	27000	0
15	20250206	181900	40270500	27000	27000	27000	27000	0
16	20250206	181800	40270500	27000	27000	27000	27000	0
17	20250206	181700	40270500	27000	27000	27000	27000	0
18	20250206	181600	40270500	27000	27000	27000	27000	0
19	20250206	181500	40270500	27000	27000	27000	27000	0
20	20250206	181400	40270500	27000	27000	27000	27000	0
21	20250206	181300	40270500	27000	27000	27000	27000	0
22	20250206	181200	40270500	27000	27000	27000	27000	0
23	20250206	181100	40270500	27000	27000	27000	27000	0
24	20250206	181000	40270500	27000	27000	27000	27000	0
25	20250206	180900	40270500	27000	27000	27000	27000	0
26	20250206	180800	40270500	27000	27000	27000	27000	0
27	20250206	180700	40270500	27000	27000	27000	27000	0
28	20250206	180600	40270500	27000	27000	27000	27000	0
29	20250206	180500	40270500	27000	27000	27000	27000	0
30	20250206	180400	40270500	27000	27000	27000	27000	0
31	20250206	180300	40270500	27000	27000	27000	27000	0
32	20250206	180200	40270500	27000	27000	27000	27000	20
33	20250206	180100	40270500	27000	27000	27000	27000	0
34	20250206	180000	40270500	27000	27000	27000	27000	0
35	20250206	175900	40270500	27000	27000	27000	27000	0
36	20250206	175800	40270500	27000	27000	27000	27000	0
37	20250206	175700	40270500	27000	27000	27000	27000	0
38	20250206	175600	40270500	27000	27000	27000	27000	0
39	20250206	175500	40270500	27000	27000	27000	27000	0
40	20250206	175400	40270500	27000	27000	27000	27000	0
41	20250206	175300	40270500	27000	27000	27000	27000	0
42	20250206	175200	40270500	27000	27000	27000	27000	0
43	20250206	175100	40270500	27000	27000	27000	27000	0
44	20250206	175000	40270500	27000	27000	27000	27000	0
45	20250206	174900	40270500	27000	27000	27000	27000	0
46	20250206	174800	40270500	27000	27000	27000	27000	0
47	20250206	174700	40270500	27000	27000	27000	27000	0
48	20250206	174600	40270500	27000	27000	27000	27000	0
49	20250206	174500	40270500	27000	27000	27000	27000	0
50	20250206	174400	40270500	27000	27000	27000	27000	0
51	20250206	174300	40270500	27000	27000	27000	27000	0
52	20250206	174200	40270500	27000	27000	27000	27000	0
53	20250206	174100	40270500	27000	27000	27000	27000	0
54	20250206	174000	40270500	27000	27000	27000	27000	0
55	20250206	173900	40270500	27000	27000	27000	27000	0
56	20250206	173800	40270500	27000	27000	27000	27000	0
57	20250206	173700	40270500	27000	27000	27000	27000	0
58	20250206	173600	40270500	27000	27000	27000	27000	0
59	20250206	173500	40270500	27000	27000	27000	27000	0
60	20250206	173400	40270500	27000	27000	27000	27000	0
61	20250206	173300	40270500	27000	27000	27000	27000	0
62	20250206	173200	40270500	27000	27000	27000	27000	20
63	20250206	173100	40270500	27000	27000	27000	27000	0
64	20250206	173000	40270500	27000	27000	27000	27000	0
65	20250206	172900	40270500	27000	27000	27000	27000	0
66	20250206	172800	40270500	27000	27000	27000	27000	0
67	20250206	172700	40270500	27000	27000	27000	27000	0
68	20250206	172600	40270500	27000	27000	27000	27000	0
69	20250206	172500	40270500	27000	27000	27000	27000	0
70	20250206	172400	40270500	27000	27000	27000	27000	0
71	20250206	172300	40270500	27000	27000	27000	27000	0
72	20250206	172200	40270500	27000	27000	27000	27000	0
73	20250206	172100	40270500	27000	27000	27000	27000	0
74	20250206	172000	40270500	27000	27000	27000	27000	0
75	20250206	171900	40270500	27000	27000	27000	27000	0
76	20250206	171800	40270500	27000	27000	27000	27000	0
77	20250206	171700	40270500	27000	27000	27000	27000	0
78	20250206	171600	40270500	27000	27000	27000	27000	0
79	20250206	171500	40270500	27000	27000	27000	27000	0
80	20250206	171400	40270500	27000	27000	27000	27000	0
81	20250206	171300	40270500	27000	27000	27000	27000	0
82	20250206	171200	40270500	27000	27000	27000	27000	0
83	20250206	171100	40270500	27000	27000	27000	27000	0
84	20250206	171000	40270500	27000	27000	27000	27000	0
85	20250206	170900	40270500	27000	27000	27000	27000	0
86	20250206	170800	40270500	27000	27000	27000	27000	0
87	20250206	170700	40270500	27000	27000	27000	27000	0
88	20250206	170600	40270500	27000	27000	27000	27000	0
89	20250206	170500	40270500	27000	27000	27000	27000	0
90	20250206	170400	40270500	27000	27000	27000	27000	0
91	20250206	170300	40270500	27000	27000	27000	27000	0
92	20250206	170200	40270500	27000	27000	27000	27000	20
93	20250206	170100	40270500	27000	27000	27000	27000	0
94	20250206	170000	40270500	27000	27000	27000	27000	0
95	20250206	165900	40270500	27000	27000	27000	27000	0
96	20250206	165800	40270500	27000	27000	27000	27000	0
97	20250206	165700	40270500	27000	27000	27000	27000	0
98	20250206	165600	40270500	27000	27000	27000	27000	0
99	20250206	165500	40270500	27000	27000	27000	27000	0
100	20250206	165400	40270500	27000	27000	27000	27000	0
101	20250206	165300	40270500	27000	27000	27000	27000	0
102	20250206	165200	40270500	27000	27000	27000	27000	0
103	20250206	165100	40270500	27000	27000	27000	27000	0
104	20250206	165000	40270500	27000	27000	27000	27000	0
105	20250206	164900	40270500	27000	27000	27000	27000	0
106	20250206	164800	40270500	27000	27000	27000	27000	0
107	20250206	164700	40270500	27000	27000	27000	27000	0
108	20250206	164600	40270500	27000	27000	27000	27000	0
109	20250206	164500	40270500	27000	27000	27000	27000	0
110	20250206	164400	40270500	27000	27000	27000	27000	0
111	20250206	164300	40270500	27000	27000	27000	27000	0
112	20250206	164200	40270500	27000	27000	27000	27000	0
113	20250206	164100	40270500	27000	27000	27000	27000	0
114	20250206	164000	40270500	27000	27000	27000	27000	0
115	20250206	163900	40270500	27000	27000	27000	27000	0
116	20250206	163800	40270500	27000	27000	27000	27000	0
117	20250206	163700	40270500	27000	27000	27000	27000	0
118	20250206	163600	40270500	27000	27000	27000	27000	0
119	20250206	163500	40270500	27000	27000	27000	27000	0
120	20250206	163400	40270500	27000	27000	27000	27000	0
121	20250206	163300	40270500	27000	27000	27000	27000	0
122	20250206	163200	40270500	27000	27000	27000	27000	20
123	20250206	163100	40270500	27000	27000	27000	27000	0
124	20250206	163000	40270500	27000	27000	27000	27000	0
125	20250206	162900	40270500	27000	27000	27000	27000	0
126	20250206	162800	40270500	27000	27000	27000	27000	0
127	20250206	162700	40270500	27000	27000	27000	27000	0
128	20250206	162600	40270500	27000	27000	27000	27000	0
129	20250206	162500	40270500	27000	27000	27000	27000	0
130	20250206	162400	40270500	27000	27000	27000	27000	0
131	20250206	162300	40270500	27000	27000	27000	27000	0
132	20250206	162200	40270500	27000	27000	27000	27000	0
133	20250206	162100	40270500	27000	27000	27000	27000	0
134	20250206	162000	40270500	27000	27000	27000	27000	0
135	20250206	161900	40270500	27000	27000	27000	27000	0
136	20250206	161800	40270500	27000	27000	27000	27000	0
137	20250206	161700	40270500	27000	27000	27000	27000	0
138	20250206	161600	40270500	27000	27000	27000	27000	0
139	20250206	161500	40270500	27000	27000	27000	27000	0
140	20250206	161400	40270500	27000	27000	27000	27000	0
141	20250206	161300	40270500	27000	27000	27000	27000	0
142	20250206	161200	40270500	27000	27000	27000	27000	0
143	20250206	161100	40270500	27000	27000	27000	27000	0
144	20250206	161000	40270500	27000	27000	27000	27000	0
145	20250206	160900	40270500	27000	27000	27000	27000	0
146	20250206	160800	40270500	27000	27000	27000	27000	0
147	20250206	160700	40270500	27000	27000	27000	27000	0
148	20250206	160600	40270500	27000	27000	27000	27000	0
149	20250206	160500	40270500	27000	27000	27000	27000	0
150	20250206	160400	40270500	27000	27000	27000	27000	0
151	20250206	160300	40270500	27000	27000	27000	27000	0
152	20250206	160200	40270500	27000	27000	27000	27000	20
153	20250206	160100	40270500	27000	27000	27000	27000	0
154	20250206	160000	40270500	27000	27000	27000	27000	0
155	20250206	155900	40270500	27000	27000	27000	27000	0
156	20250206	155800	40270500	27000	27000	27000	27000	0
157	20250206	155700	40270500	27000	27000	27000	27000	0
158	20250206	155600	40270500	27000	27000	27000	27000	0
159	20250206	155500	40270500	27000	27000	27000	27000	0
160	20250206	155400	40270500	27000	27000	27000	27000	0
161	20250206	155300	40270500	27000	27000	27000	27000	0
162	20250206	155200	40270500	27000	27000	27000	27000	0
163	20250206	155100	40270500	27000	27000	27000	27000	0
164	20250206	155000	40270500	27000	27000	27000	27000	0
165	20250206	154900	40270500	27000	27000	27000	27000	0
166	20250206	154800	40270500	27000	27000	27000	27000	0
167	20250206	154700	40270500	27000	27000	27000	27000	0
168	20250206	154600	40270500	27000	27000	27000	27000	0
169	20250206	154500	40270500	27000	27000	27000	27000	0
170	20250206	154400	40270500	27000	27000	27000	27000	0
171	20250206	154300	40270500	27000	27000	27000	27000	0
172	20250206	154200	40270500	27000	27000	27000	27000	0
173	20250206	154100	40270500	27000	27000	27000	27000	0
174	20250206	154000	40270500	27000	27000	27000	27000	0
175	20250206	153900	40270500	27000	27000	27000	27000	0
176	20250206	153800	40270500	27000	27000	27000	27000	0
177	20250206	153700	40270500	27000	27000	27000	27000	0
178	20250206	153600	40270500	27000	27000	27000	27000	0
179	20250206	153500	40270500	27000	27000	27000	27000	0
180	20250206	153400	40270500	27000	27000	27000	27000	0
181	20250206	153300	40270500	27000	27000	27000	27000	0
182	20250206	153200	40270500	27000	27000	27000	27000	20
183	20250206	153100	40270500	27000	27000	27000	27000	0
184	20250206	153000	40270500	27000	27000	27000	27000	20
185	20250206	152900	39730500	26850	26850	26850	26850	0
186	20250206	152800	39730500	26850	26850	26850	26850	0
187	20250206	152700	39730500	26850	26850	26850	26850	0
188	20250206	152600	39730500	26850	26850	26850	26850	0
189	20250206	152500	39730500	26850	26850	26850	26850	0
190	20250206	152400	39730500	26850	26850	26850	26850	0
191	20250206	152300	39730500	26850	26850	26850	26850	0
192	20250206	152200	39730500	26850	26850	26850	26850	0
193	20250206	152100	39730500	26850	26850	26850	26850	0
194	20250206	152000	39730500	26850	26850	26850	26850	0
195	20250206	151900	39730500	26850	26850	26850	26850	0
196	20250206	151800	39730500	26850	26850	26850	26850	0
197	20250206	151700	39730500	26850	26850	26850	26850	0
198	20250206	151600	39730500	26850	26850	26850	26850	0
199	20250206	151500	39730500	26850	26850	26850	26850	0
200	20250206	151400	39730500	26850	26850	26850	26850	0
201	20250206	151300	39730500	26850	26850	26850	26850	0
202	20250206	151200	39730500	26850	26850	26850	26850	0
203	20250206	151100	39730500	26850	26850	26850	26850	0
204	20250206	151000	39730500	26850	26850	26850	26850	1
205	20250206	150900	39703650	26850	26850	26850	26850	0
206	20250206	150800	39703650	26850	26850	26850	26850	9
207	20250206	150700	39462000	26850	26850	26850	26850	2
208	20250206	150600	39408300	26850	26850	26850	26850	0
209	20250206	150500	39408300	26850	26850	26850	26850	1
210	20250206	150400	39381450	26900	26900	26900	26900	0
211	20250206	150300	39381450	26900	26900	26900	26900	0
212	20250206	150200	39381450	26900	26900	26900	26900	1
213	20250206	150100	39354550	26900	26900	26900	26900	0
214	20250206	150000	39354550	26900	26900	26900	26900	1
215	20250206	145900	39327650	26900	26900	26900	26900	0
216	20250206	145800	39327650	26900	26900	26900	26900	0
217	20250206	145700	39327650	26900	26900	26900	26900	0
218	20250206	145600	39327650	26900	26900	26900	26900	0
219	20250206	145500	39327650	26900	26900	26900	26900	0
220	20250206	145400	39327650	26900	26900	26900	26900	0
221	20250206	145300	39327650	26900	26900	26900	26900	0
222	20250206	145200	39327650	26900	26900	26900	26900	0
223	20250206	145100	39327650	26900	26900	26900	26900	0
224	20250206	145000	39327650	26900	26900	26900	26900	0
225	20250206	144900	39327650	26900	26900	26900	26900	0
226	20250206	144800	39327650	26900	26900	26900	26900	0
227	20250206	144700	39327650	26900	26900	26900	26900	0
228	20250206	144600	39327650	26900	26900	26900	26900	0
229	20250206	144500	39327650	26900	26900	26900	26900	0
230	20250206	144400	39327650	26900	26900	26900	26900	0
231	20250206	144300	39327650	26900	26900	26900	26900	0
232	20250206	144200	39327650	26900	26900	26900	26900	0
233	20250206	144100	39327650	26900	26900	26900	26900	0
234	20250206	144000	39327650	26900	26900	26900	26900	10
235	20250206	143900	39058650	26850	26850	26850	26850	0
236	20250206	143800	39058650	26850	26850	26850	26850	0
237	20250206	143700	39058650	26850	26850	26850	26850	0
238	20250206	143600	39058650	26850	26850	26850	26850	0
239	20250206	143500	39058650	26850	26850	26850	26850	0
240	20250206	143400	39058650	26850	26850	26850	26850	0
241	20250206	143300	39058650	26850	26850	26850	26850	0
242	20250206	143200	39058650	26850	26850	26850	26850	300
243	20250206	143100	31003650	26850	26850	26850	26850	119
244	20250206	143000	27808500	26850	26850	26850	26850	0
245	20250206	142900	27808500	26850	26850	26850	26850	0
246	20250206	142800	27808500	26850	26850	26850	26850	0
247	20250206	142700	27808500	26850	26850	26850	26850	0
248	20250206	142600	27808500	26850	26850	26850	26850	0
249	20250206	142500	27808500	26850	26850	26850	26850	0
250	20250206	142400	27808500	26850	26850	26850	26850	0
251	20250206	142300	27808500	26850	26850	26850	26850	0
252	20250206	142200	27808500	26850	26850	26850	26850	0
253	20250206	142100	27808500	26850	26850	26850	26850	0
254	20250206	142000	27808500	26850	26850	26850	26850	0
255	20250206	141900	27808500	26850	26850	26850	26850	0
256	20250206	141800	27808500	26850	26850	26850	26850	0
257	20250206	141700	27808500	26850	26850	26850	26850	0
258	20250206	141600	27808500	26850	26850	26850	26850	0
259	20250206	141500	27808500	26850	26850	26850	26850	1
260	20250206	141400	27781650	26900	26900	26900	26900	0
261	20250206	141300	27781650	26900	26900	26900	26900	2
262	20250206	141200	27727850	27000	27000	27000	27000	0
263	20250206	141100	27727850	27000	27000	27000	27000	0
264	20250206	141000	27727850	27000	27000	27000	27000	0
265	20250206	140900	27727850	27000	27000	27000	27000	0
266	20250206	140800	27727850	27000	27000	27000	27000	0
267	20250206	140700	27727850	27000	27000	27000	27000	0
268	20250206	140600	27727850	27000	27000	27000	27000	0
269	20250206	140500	27727850	27000	27000	27000	27000	0
270	20250206	140400	27727850	27000	27000	27000	27000	0
271	20250206	140300	27727850	27000	27000	27000	27000	0
272	20250206	140200	27727850	27000	27000	27000	27000	0
273	20250206	140100	27727850	27000	27000	27000	27000	0
274	20250206	140000	27727850	27000	27000	27000	27000	0
275	20250206	135900	27727850	27000	27000	27000	27000	0
276	20250206	135800	27727850	27000	27000	27000	27000	0
277	20250206	135700	27727850	27000	27000	27000	27000	0
278	20250206	135600	27727850	27000	27000	27000	27000	0
279	20250206	135500	27727850	27000	27000	27000	27000	0
280	20250206	135400	27727850	27000	27000	27000	27000	0
281	20250206	135300	27727850	27000	27000	27000	27000	0
282	20250206	135200	27727850	27000	27000	27000	27000	0
283	20250206	135100	27727850	27000	27000	27000	27000	0
284	20250206	135000	27727850	27000	27000	27000	27000	0
285	20250206	134900	27727850	27000	27000	27000	27000	0
286	20250206	134800	27727850	27000	27000	27000	27000	0
287	20250206	134700	27727850	27000	27000	27000	27000	0
288	20250206	134600	27727850	27000	27000	27000	27000	0
289	20250206	134500	27727850	27000	27000	27000	27000	0
290	20250206	134400	27727850	27000	27000	27000	27000	0
291	20250206	134300	27727850	27000	27000	27000	27000	0
292	20250206	134200	27727850	27000	27000	27000	27000	0
293	20250206	134100	27727850	27000	27000	27000	27000	0
294	20250206	134000	27727850	27000	27000	27000	27000	0
295	20250206	133900	27727850	27000	27000	27000	27000	0
296	20250206	133800	27727850	27000	27000	27000	27000	0
297	20250206	133700	27727850	27000	27000	27000	27000	0
298	20250206	133600	27727850	27000	27000	27000	27000	0
299	20250206	133500	27727850	27000	27000	27000	27000	0
300	20250206	133400	27727850	27000	27000	27000	27000	0
301	20250206	133300	27727850	27000	27000	27000	27000	0
302	20250206	133200	27727850	27000	27000	27000	27000	0
303	20250206	133100	27727850	27000	27000	27000	27000	0
304	20250206	133000	27727850	27000	27000	27000	27000	0
305	20250206	132900	27727850	27000	27000	27000	27000	0
306	20250206	132800	27727850	27000	27000	27000	27000	1
307	20250206	132700	27700850	27050	27050	27050	27050	0
308	20250206	132600	27700850	27050	27050	27050	27050	0
309	20250206	132500	27700850	27050	27050	27050	27050	0
310	20250206	132400	27700850	27050	27050	27050	27050	0
311	20250206	132300	27700850	27050	27050	27050	27050	0
312	20250206	132200	27700850	27050	27050	27050	27050	0
313	20250206	132100	27700850	27050	27050	27050	27050	0
314	20250206	132000	27700850	27050	27050	27050	27050	0
315	20250206	131900	27700850	27050	27050	27050	27050	0
316	20250206	131800	27700850	27050	27050	27050	27050	0
317	20250206	131700	27700850	27050	27050	27050	27050	0
318	20250206	131600	27700850	27050	27050	27050	27050	0
319	20250206	131500	27700850	27050	27050	27050	27050	0
320	20250206	131400	27700850	27050	27050	27050	27050	0
321	20250206	131300	27700850	27050	27050	27050	27050	0
322	20250206	131200	27700850	27050	27050	27050	27050	0
323	20250206	131100	27700850	27050	27050	27050	27050	0
324	20250206	131000	27700850	27050	27050	27050	27050	0
325	20250206	130900	27700850	27050	27050	27050	27050	0
326	20250206	130800	27700850	27050	27050	27050	27050	0
327	20250206	130700	27700850	27050	27050	27050	27050	0
328	20250206	130600	27700850	27050	27050	27050	27050	0
329	20250206	130500	27700850	27050	27050	27050	27050	0
330	20250206	130400	27700850	27050	27050	27050	27050	0
331	20250206	130300	27700850	27050	27050	27050	27050	0
332	20250206	130200	27700850	27050	27050	27050	27050	0
333	20250206	130100	27700850	27050	27050	27050	27050	0
334	20250206	130000	27700850	27050	27050	27050	27050	0
335	20250206	125900	27700850	27050	27050	27050	27050	0
336	20250206	125800	27700850	27050	27050	27050	27050	0
337	20250206	125700	27700850	27050	27050	27050	27050	0
338	20250206	125600	27700850	27050	27050	27050	27050	0
339	20250206	125500	27700850	27050	27050	27050	27050	0
340	20250206	125400	27700850	27050	27050	27050	27050	0
341	20250206	125300	27700850	27050	27050	27050	27050	0
342	20250206	125200	27700850	27050	27050	27050	27050	0
343	20250206	125100	27700850	27050	27050	27050	27050	0
344	20250206	125000	27700850	27050	27050	27050	27050	0
345	20250206	124900	27700850	27050	27050	27050	27050	0
346	20250206	124800	27700850	27050	27050	27050	27050	0
347	20250206	124700	27700850	27050	27050	27050	27050	0
348	20250206	124600	27700850	27050	27050	27050	27050	0
349	20250206	124500	27700850	27050	27050	27050	27050	0
350	20250206	124400	27700850	27050	27050	27050	27050	0
351	20250206	124300	27700850	27050	27050	27050	27050	0
352	20250206	124200	27700850	27050	27050	27050	27050	0
353	20250206	124100	27700850	27050	27050	27050	27050	0
354	20250206	124000	27700850	27050	27050	27050	27050	0
355	20250206	123900	27700850	27050	27050	27050	27050	0
356	20250206	123800	27700850	27050	27050	27050	27050	0
357	20250206	123700	27700850	27050	27050	27050	27050	0
358	20250206	123600	27700850	27050	27050	27050	27050	0
359	20250206	123500	27700850	27050	27050	27050	27050	0
360	20250206	123400	27700850	27050	27050	27050	27050	0
361	20250206	123300	27700850	27050	27050	27050	27050	0
362	20250206	123200	27700850	27050	27050	27050	27050	150
363	20250206	123100	23643350	27050	27050	27050	27050	0
364	20250206	123000	23643350	27050	27000	27050	27000	500
365	20250206	122900	10118500	26900	26900	26900	26900	0
366	20250206	122800	10118500	26900	26900	26900	26900	0
367	20250206	122700	10118500	26900	26900	26900	26900	0
368	20250206	122600	10118500	26900	26900	26900	26900	0
369	20250206	122500	10118500	26900	26900	26900	26900	0
370	20250206	122400	10118500	26900	26900	26900	26900	0
371	20250206	122300	10118500	26900	26900	26900	26900	0
372	20250206	122200	10118500	26900	26900	26900	26900	0
373	20250206	122100	10118500	26900	26900	26900	26900	0
374	20250206	122000	10118500	26900	26900	26900	26900	0
375	20250206	121900	10118500	26900	26900	26900	26900	0
376	20250206	121800	10118500	26900	26900	26900	26900	0
377	20250206	121700	10118500	26900	26900	26900	26900	0
378	20250206	121600	10118500	26900	26900	26900	26900	0
379	20250206	121500	10118500	26900	26900	26900	26900	0
380	20250206	121400	10118500	26900	26900	26900	26900	0
381	20250206	121300	10118500	26900	26900	26900	26900	0
382	20250206	121200	10118500	26900	26900	26900	26900	0
383	20250206	121100	10118500	26900	26900	26900	26900	0
384	20250206	121000	10118500	26900	26900	26900	26900	0
385	20250206	120900	10118500	26900	26900	26900	26900	0
386	20250206	120800	10118500	26900	26900	26900	26900	0
387	20250206	120700	10118500	26900	26900	26900	26900	0
388	20250206	120600	10118500	26900	26900	26900	26900	150
389	20250206	120500	6083500	26950	26950	26950	26950	0
390	20250206	120400	6083500	26950	26950	26950	26950	0
391	20250206	120300	6083500	26950	26950	26950	26950	0
392	20250206	120200	6083500	26950	26950	26950	26950	0
393	20250206	120100	6083500	26950	26950	26950	26950	0
394	20250206	120000	6083500	26950	26950	26950	26950	0
395	20250206	115900	6083500	26950	26950	26950	26950	4
396	20250206	115800	5975700	26950	26950	26950	26950	0
397	20250206	115700	5975700	26950	26950	26950	26950	0
398	20250206	115600	5975700	26950	26950	26950	26950	0
399	20250206	115500	5975700	26950	26950	26950	26950	0
400	20250206	115400	5975700	26950	26950	26950	26950	5
401	20250206	115300	5840950	27050	27050	27050	27050	0
402	20250206	115200	5840950	27050	27050	27050	27050	0
403	20250206	115100	5840950	27050	27050	27050	27050	0
404	20250206	115000	5840950	27050	27050	27050	27050	0
405	20250206	114900	5840950	27050	27050	27050	27050	0
406	20250206	114800	5840950	27050	27050	27050	27050	0
407	20250206	114700	5840950	27050	27050	27050	27050	0
408	20250206	114600	5840950	27050	27050	27050	27050	0
409	20250206	114500	5840950	27050	27050	27050	27050	0
410	20250206	114400	5840950	27050	27050	27050	27050	0
411	20250206	114300	5840950	27050	27050	27050	27050	0
412	20250206	114200	5840950	27050	27050	27050	27050	0
413	20250206	114100	5840950	27050	27050	27050	27050	0
414	20250206	114000	5840950	27050	27050	27050	27050	0
415	20250206	113900	5840950	27050	27050	27050	27050	0
416	20250206	113800	5840950	27050	27050	27050	27050	0
417	20250206	113700	5840950	27050	27050	27050	27050	2
418	20250206	113600	5786850	27050	27050	27050	27050	0
419	20250206	113500	5786850	27050	27050	27050	27050	0
420	20250206	113400	5786850	27050	27050	27050	27050	0
421	20250206	113300	5786850	27050	27050	27050	27050	0
422	20250206	113200	5786850	27050	27050	27050	27050	0
423	20250206	113100	5786850	27050	27050	27050	27050	0
424	20250206	113000	5786850	27050	27050	27050	27050	0
425	20250206	112900	5786850	27050	27050	27050	27050	0
426	20250206	112800	5786850	27050	27050	27050	27050	0
427	20250206	112700	5786850	27050	27050	27050	27050	0
428	20250206	112600	5786850	27050	27050	27050	27050	0
429	20250206	112500	5786850	27050	27050	27050	27050	0
430	20250206	112400	5786850	27050	27050	27050	27050	0
431	20250206	112300	5786850	27050	27050	27050	27050	0
432	20250206	112200	5786850	27050	27050	27050	27050	0
433	20250206	112100	5786850	27050	27050	27050	27050	0
434	20250206	112000	5786850	27050	27050	27050	27050	0
435	20250206	111900	5786850	27050	27050	27050	27050	0
436	20250206	111800	5786850	27050	27050	27050	27050	0
437	20250206	111700	5786850	27050	27050	27050	27050	0
438	20250206	111600	5786850	27050	27050	27050	27050	0
439	20250206	111500	5786850	27050	27050	27050	27050	0
440	20250206	111400	5786850	27050	27050	27050	27050	0
441	20250206	111300	5786850	27050	27050	27050	27050	0
442	20250206	111200	5786850	27050	27050	27050	27050	0
443	20250206	111100	5786850	27050	27050	27050	27050	0
444	20250206	111000	5786850	27050	27050	27050	27050	0
445	20250206	110900	5786850	27050	27050	27050	27050	0
446	20250206	110800	5786850	27050	27050	27050	27050	0
447	20250206	110700	5786850	27050	27050	27050	27050	0
448	20250206	110600	5786850	27050	27050	27050	27050	0
449	20250206	110500	5786850	27050	27050	27050	27050	0
450	20250206	110400	5786850	27050	27050	27050	27050	0
451	20250206	110300	5786850	27050	27050	27050	27050	0
452	20250206	110200	5786850	27050	27050	27050	27050	0
453	20250206	110100	5786850	27050	27050	27050	27050	0
454	20250206	110000	5786850	27050	27050	27050	27050	0
455	20250206	105900	5786850	27050	27050	27050	27050	0
456	20250206	105800	5786850	27050	27050	27050	27050	0
457	20250206	105700	5786850	27050	27050	27050	27050	1
458	20250206	105600	5759800	27100	27100	27100	27100	0
459	20250206	105500	5759800	27100	27100	27100	27100	0
460	20250206	105400	5759800	27100	27100	27100	27100	0
461	20250206	105300	5759800	27100	27100	27100	27100	0
462	20250206	105200	5759800	27100	27100	27100	27100	0
463	20250206	105100	5759800	27100	27100	27100	27100	0
464	20250206	105000	5759800	27100	27100	27100	27100	0
465	20250206	104900	5759800	27100	27100	27100	27100	0
466	20250206	104800	5759800	27100	27100	27100	27100	0
467	20250206	104700	5759800	27100	27100	27100	27100	0
468	20250206	104600	5759800	27100	27100	27100	27100	0
469	20250206	104500	5759800	27100	27100	27100	27100	0
470	20250206	104400	5759800	27100	27100	27100	27100	0
471	20250206	104300	5759800	27100	27100	27100	27100	0
472	20250206	104200	5759800	27100	27100	27100	27100	0
473	20250206	104100	5759800	27100	27100	27100	27100	0
474	20250206	104000	5759800	27100	27100	27100	27100	0
475	20250206	103900	5759800	27100	27100	27100	27100	0
476	20250206	103800	5759800	27100	27100	27100	27100	0
477	20250206	103700	5759800	27100	27100	27100	27100	0
478	20250206	103600	5759800	27100	27100	27100	27100	0
479	20250206	103500	5759800	27100	27100	27100	27100	0
480	20250206	103400	5759800	27100	27100	27100	27100	0
481	20250206	103300	5759800	27100	27100	27100	27100	0
482	20250206	103200	5759800	27100	27100	27100	27100	0
483	20250206	103100	5759800	27100	27100	27100	27100	0
484	20250206	103000	5759800	27100	27100	27100	27100	0
485	20250206	102900	5759800	27100	27100	27100	27100	0
486	20250206	102800	5759800	27100	27100	27100	27100	0
487	20250206	102700	5759800	27100	27100	27100	27100	0
488	20250206	102600	5759800	27100	27100	27100	27100	0
489	20250206	102500	5759800	27100	27100	27100	27100	0
490	20250206	102400	5759800	27100	27100	27100	27100	0
491	20250206	102300	5759800	27100	27100	27100	27100	0
492	20250206	102200	5759800	27100	27100	27100	27100	1
493	20250206	102100	5732700	27100	27100	27100	27100	0
494	20250206	102000	5732700	27100	27100	27100	27100	0
495	20250206	101900	5732700	27100	27100	27100	27100	0
496	20250206	101800	5732700	27100	27100	27100	27100	0
497	20250206	101700	5732700	27100	27100	27100	27100	0
498	20250206	101600	5732700	27100	27050	27100	27050	30
499	20250206	101500	4921150	27100	27100	27100	27100	0
500	20250206	101400	4921150	27100	27100	27100	27100	0
501	20250206	101300	4921150	27100	27100	27100	27100	0
502	20250206	101200	4921150	27100	27100	27100	27100	0
503	20250206	101100	4921150	27100	27100	27100	27100	0
504	20250206	101000	4921150	27100	27100	27100	27100	0
505	20250206	100900	4921150	27100	27100	27100	27100	0
506	20250206	100800	4921150	27100	27100	27100	27100	0
507	20250206	100700	4921150	27100	27100	27100	27100	0
508	20250206	100600	4921150	27100	27100	27100	27100	0
509	20250206	100500	4921150	27100	27100	27100	27100	0
510	20250206	100400	4921150	27100	27100	27100	27100	0
511	20250206	100300	4921150	27100	27100	27100	27100	0
512	20250206	100200	4921150	27100	27100	27100	27100	0
513	20250206	100100	4921150	27100	27100	27100	27100	0
514	20250206	100000	4921150	27100	27100	27100	27100	1
515	20250206	095900	4894050	27100	27000	27100	27000	152
516	20250206	095800	781950	27000	27000	27000	27000	0
517	20250206	095700	781950	27000	27000	27000	27000	0
518	20250206	095600	781950	27000	27000	27000	27000	0
519	20250206	095500	781950	27000	27000	27000	27000	10
520	20250206	095400	511950	26950	26950	26950	26950	1
521	20250206	095300	485000	26950	26950	26950	26950	0
522	20250206	095200	485000	26950	26950	26950	26950	3
523	20250206	095100	404150	26950	26950	26950	26950	0
524	20250206	095000	404150	26950	26950	26950	26950	0
525	20250206	094900	404150	26950	26950	26950	26950	0
526	20250206	094800	404150	26950	26950	26950	26950	0
527	20250206	094700	404150	26950	26950	26950	26950	0
528	20250206	094600	404150	26950	26950	26950	26950	0
529	20250206	094500	404150	26950	26950	26950	26950	0
530	20250206	094400	404150	26950	26950	26950	26950	0
531	20250206	094300	404150	26950	26950	26950	26950	0
532	20250206	094200	404150	26950	26950	26950	26950	0
533	20250206	094100	404150	26950	26950	26950	26950	0
534	20250206	094000	404150	26950	26950	26950	26950	10
535	20250206	093900	134650	26950	26950	26950	26950	0
536	20250206	093800	134650	26950	26950	26950	26950	0
537	20250206	093700	134650	26950	26950	26950	26950	0
538	20250206	093600	134650	26950	26950	26950	26950	2
539	20250206	093500	80750	26950	26950	26950	26950	1
540	20250206	093400	53800	26950	26950	26950	26950	0
541	20250206	093300	53800	26950	26950	26950	26950	0
542	20250206	093200	53800	26950	26950	26950	26950	0
543	20250206	093100	53800	26950	26950	26950	26950	0
544	20250206	093000	53800	26950	26950	26950	26950	0
545	20250206	092900	53800	26950	26950	26950	26950	0
546	20250206	092800	53800	26950	26950	26950	26950	0
547	20250206	092700	53800	26950	26950	26950	26950	0
548	20250206	092600	53800	26950	26950	26950	26950	0
549	20250206	092500	53800	26950	26950	26950	26950	0
550	20250206	092400	53800	26950	26950	26950	26950	0
551	20250206	092300	53800	26950	26950	26950	26950	0
552	20250206	092200	53800	26950	26950	26950	26950	0
553	20250206	092100	53800	26950	26950	26950	26950	0
554	20250206	092000	53800	26950	26950	26950	26950	0
555	20250206	091900	53800	26950	26950	26950	26950	1
556	20250206	091800	26850	26850	26850	26850	26850	0
557	20250206	091700	26850	26850	26850	26850	26850	0
558	20250206	091600	26850	26850	26850	26850	26850	0
559	20250206	091500	26850	26850	26850	26850	26850	1
560	20250206	091400	0	26850	26850	26850	26850	0
561	20250206	091300	0	26850	26850	26850	26850	0
562	20250206	091200	0	26850	26850	26850	26850	0
563	20250206	091100	0	26850	26850	26850	26850	0
564	20250206	091000	0	26850	26850	26850	26850	0
565	20250206	090900	0	26850	26850	26850	26850	0
566	20250206	090800	0	26850	26850	26850	26850	0
567	20250206	090700	0	26850	26850	26850	26850	0
568	20250206	090600	0	26850	26850	26850	26850	0
569	20250206	090500	0	26850	26850	26850	26850	0
570	20250206	090400	0	26850	26850	26850	26850	0
571	20250206	090300	0	26850	26850	26850	26850	0
572	20250206	090200	0	26850	26850	26850	26850	0
573	20250206	090100	0	26850	26850	26850	26850	0
574	20250206	090000	0	26850	26850	26850	26850	0