KissMeData/016800/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190300	52318450	41750	41750	41750	41750	84
3	20250207	190200	52318450	41750	41750	41750	41750	0
4	20250207	190100	52318450	41750	41750	41750	41750	0
5	20250207	190000	52318450	41750	41750	41750	41750	0
6	20250207	185900	52318450	41750	41750	41750	41750	0
7	20250207	185800	52318450	41750	41750	41750	41750	0
8	20250207	185700	52318450	41750	41750	41750	41750	0
9	20250207	185600	52318450	41750	41750	41750	41750	0
10	20250207	185500	52318450	41750	41750	41750	41750	0
11	20250207	185400	52318450	41750	41750	41750	41750	0
12	20250207	185300	52318450	41750	41750	41750	41750	0
13	20250207	185200	52318450	41750	41750	41750	41750	0
14	20250207	185100	52318450	41750	41750	41750	41750	0
15	20250207	185000	52318450	41750	41750	41750	41750	0
16	20250207	184900	52318450	41750	41750	41750	41750	0
17	20250207	184800	52318450	41750	41750	41750	41750	0
18	20250207	184700	52318450	41750	41750	41750	41750	0
19	20250207	184600	52318450	41750	41750	41750	41750	0
20	20250207	184500	52318450	41750	41750	41750	41750	0
21	20250207	184400	52318450	41750	41750	41750	41750	0
22	20250207	184300	52318450	41750	41750	41750	41750	0
23	20250207	184200	52318450	41750	41750	41750	41750	0
24	20250207	184100	52318450	41750	41750	41750	41750	0
25	20250207	184000	52318450	41750	41750	41750	41750	0
26	20250207	183900	52318450	41750	41750	41750	41750	0
27	20250207	183800	52318450	41750	41750	41750	41750	0
28	20250207	183700	52318450	41750	41750	41750	41750	0
29	20250207	183600	52318450	41750	41750	41750	41750	0
30	20250207	183500	52318450	41750	41750	41750	41750	0
31	20250207	183400	52318450	41750	41750	41750	41750	0
32	20250207	183300	52318450	41750	41750	41750	41750	84
33	20250207	183200	52318450	41750	41750	41750	41750	0
34	20250207	183100	52318450	41750	41750	41750	41750	0
35	20250207	183000	52318450	41750	41750	41750	41750	0
36	20250207	182900	52318450	41750	41750	41750	41750	0
37	20250207	182800	52318450	41750	41750	41750	41750	0
38	20250207	182700	52318450	41750	41750	41750	41750	0
39	20250207	182600	52318450	41750	41750	41750	41750	0
40	20250207	182500	52318450	41750	41750	41750	41750	0
41	20250207	182400	52318450	41750	41750	41750	41750	0
42	20250207	182300	52318450	41750	41750	41750	41750	0
43	20250207	182200	52318450	41750	41750	41750	41750	0
44	20250207	182100	52318450	41750	41750	41750	41750	0
45	20250207	182000	52318450	41750	41750	41750	41750	0
46	20250207	181900	52318450	41750	41750	41750	41750	0
47	20250207	181800	52318450	41750	41750	41750	41750	0
48	20250207	181700	52318450	41750	41750	41750	41750	0
49	20250207	181600	52318450	41750	41750	41750	41750	0
50	20250207	181500	52318450	41750	41750	41750	41750	0
51	20250207	181400	52318450	41750	41750	41750	41750	0
52	20250207	181300	52318450	41750	41750	41750	41750	0
53	20250207	181200	52318450	41750	41750	41750	41750	0
54	20250207	181100	52318450	41750	41750	41750	41750	0
55	20250207	181000	52318450	41750	41750	41750	41750	0
56	20250207	180900	52318450	41750	41750	41750	41750	0
57	20250207	180800	52318450	41750	41750	41750	41750	0
58	20250207	180700	52318450	41750	41750	41750	41750	0
59	20250207	180600	52318450	41750	41750	41750	41750	0
60	20250207	180500	52318450	41750	41750	41750	41750	0
61	20250207	180400	52318450	41750	41750	41750	41750	0
62	20250207	180300	52318450	41750	41750	41750	41750	84
63	20250207	180200	52318450	41750	41750	41750	41750	0
64	20250207	180100	52318450	41750	41750	41750	41750	0
65	20250207	180000	52318450	41750	41750	41750	41750	0
66	20250207	175900	52318450	41750	41750	41750	41750	0
67	20250207	175800	52318450	41750	41750	41750	41750	0
68	20250207	175700	52318450	41750	41750	41750	41750	0
69	20250207	175600	52318450	41750	41750	41750	41750	0
70	20250207	175500	52318450	41750	41750	41750	41750	0
71	20250207	175400	52318450	41750	41750	41750	41750	0
72	20250207	175300	52318450	41750	41750	41750	41750	0
73	20250207	175200	52318450	41750	41750	41750	41750	0
74	20250207	175100	52318450	41750	41750	41750	41750	0
75	20250207	175000	52318450	41750	41750	41750	41750	0
76	20250207	174900	52318450	41750	41750	41750	41750	0
77	20250207	174800	52318450	41750	41750	41750	41750	0
78	20250207	174700	52318450	41750	41750	41750	41750	0
79	20250207	174600	52318450	41750	41750	41750	41750	0
80	20250207	174500	52318450	41750	41750	41750	41750	0
81	20250207	174400	52318450	41750	41750	41750	41750	0
82	20250207	174300	52318450	41750	41750	41750	41750	0
83	20250207	174200	52318450	41750	41750	41750	41750	0
84	20250207	174100	52318450	41750	41750	41750	41750	0
85	20250207	174000	52318450	41750	41750	41750	41750	0
86	20250207	173900	52318450	41750	41750	41750	41750	0
87	20250207	173800	52318450	41750	41750	41750	41750	0
88	20250207	173700	52318450	41750	41750	41750	41750	0
89	20250207	173600	52318450	41750	41750	41750	41750	0
90	20250207	173500	52318450	41750	41750	41750	41750	0
91	20250207	173400	52318450	41750	41750	41750	41750	0
92	20250207	173300	52318450	41750	41750	41750	41750	84
93	20250207	173200	52318450	41750	41750	41750	41750	0
94	20250207	173100	52318450	41750	41750	41750	41750	0
95	20250207	173000	52318450	41750	41750	41750	41750	0
96	20250207	172900	52318450	41750	41750	41750	41750	0
97	20250207	172800	52318450	41750	41750	41750	41750	0
98	20250207	172700	52318450	41750	41750	41750	41750	0
99	20250207	172600	52318450	41750	41750	41750	41750	0
100	20250207	172500	52318450	41750	41750	41750	41750	0
101	20250207	172400	52318450	41750	41750	41750	41750	0
102	20250207	172300	52318450	41750	41750	41750	41750	0
103	20250207	172200	52318450	41750	41750	41750	41750	0
104	20250207	172100	52318450	41750	41750	41750	41750	0
105	20250207	172000	52318450	41750	41750	41750	41750	0
106	20250207	171900	52318450	41750	41750	41750	41750	0
107	20250207	171800	52318450	41750	41750	41750	41750	0
108	20250207	171700	52318450	41750	41750	41750	41750	0
109	20250207	171600	52318450	41750	41750	41750	41750	0
110	20250207	171500	52318450	41750	41750	41750	41750	0
111	20250207	171400	52318450	41750	41750	41750	41750	0
112	20250207	171300	52318450	41750	41750	41750	41750	0
113	20250207	171200	52318450	41750	41750	41750	41750	0
114	20250207	171100	52318450	41750	41750	41750	41750	0
115	20250207	171000	52318450	41750	41750	41750	41750	0
116	20250207	170900	52318450	41750	41750	41750	41750	0
117	20250207	170800	52318450	41750	41750	41750	41750	0
118	20250207	170700	52318450	41750	41750	41750	41750	0
119	20250207	170600	52318450	41750	41750	41750	41750	0
120	20250207	170500	52318450	41750	41750	41750	41750	0
121	20250207	170400	52318450	41750	41750	41750	41750	0
122	20250207	170300	52318450	41750	41750	41750	41750	84
123	20250207	170200	52318450	41750	41750	41750	41750	0
124	20250207	170100	52318450	41750	41750	41750	41750	0
125	20250207	170000	52318450	41750	41750	41750	41750	0
126	20250207	165900	52318450	41750	41750	41750	41750	0
127	20250207	165800	52318450	41750	41750	41750	41750	0
128	20250207	165700	52318450	41750	41750	41750	41750	0
129	20250207	165600	52318450	41750	41750	41750	41750	0
130	20250207	165500	52318450	41750	41750	41750	41750	0
131	20250207	165400	52318450	41750	41750	41750	41750	0
132	20250207	165300	52318450	41750	41750	41750	41750	0
133	20250207	165200	52318450	41750	41750	41750	41750	0
134	20250207	165100	52318450	41750	41750	41750	41750	0
135	20250207	165000	52318450	41750	41750	41750	41750	0
136	20250207	164900	52318450	41750	41750	41750	41750	0
137	20250207	164800	52318450	41750	41750	41750	41750	0
138	20250207	164700	52318450	41750	41750	41750	41750	0
139	20250207	164600	52318450	41750	41750	41750	41750	0
140	20250207	164500	52318450	41750	41750	41750	41750	0
141	20250207	164400	52318450	41750	41750	41750	41750	0
142	20250207	164300	52318450	41750	41750	41750	41750	0
143	20250207	164200	52318450	41750	41750	41750	41750	0
144	20250207	164100	52318450	41750	41750	41750	41750	0
145	20250207	164000	52318450	41750	41750	41750	41750	0
146	20250207	163900	52318450	41750	41750	41750	41750	0
147	20250207	163800	52318450	41750	41750	41750	41750	0
148	20250207	163700	52318450	41750	41750	41750	41750	0
149	20250207	163600	52318450	41750	41750	41750	41750	0
150	20250207	163500	52318450	41750	41750	41750	41750	0
151	20250207	163400	52318450	41750	41750	41750	41750	0
152	20250207	163300	52318450	41750	41750	41750	41750	84
153	20250207	163200	52318450	41750	41750	41750	41750	0
154	20250207	163100	52318450	41750	41750	41750	41750	0
155	20250207	163000	52318450	41750	41750	41750	41750	0
156	20250207	162900	52318450	41750	41750	41750	41750	0
157	20250207	162800	52318450	41750	41750	41750	41750	0
158	20250207	162700	52318450	41750	41750	41750	41750	0
159	20250207	162600	52318450	41750	41750	41750	41750	0
160	20250207	162500	52318450	41750	41750	41750	41750	0
161	20250207	162400	52318450	41750	41750	41750	41750	0
162	20250207	162300	52318450	41750	41750	41750	41750	0
163	20250207	162200	52318450	41750	41750	41750	41750	0
164	20250207	162100	52318450	41750	41750	41750	41750	0
165	20250207	162000	52318450	41750	41750	41750	41750	0
166	20250207	161900	52318450	41750	41750	41750	41750	0
167	20250207	161800	52318450	41750	41750	41750	41750	0
168	20250207	161700	52318450	41750	41750	41750	41750	0
169	20250207	161600	52318450	41750	41750	41750	41750	0
170	20250207	161500	52318450	41750	41750	41750	41750	0
171	20250207	161400	52318450	41750	41750	41750	41750	0
172	20250207	161300	52318450	41750	41750	41750	41750	0
173	20250207	161200	52318450	41750	41750	41750	41750	0
174	20250207	161100	52318450	41750	41750	41750	41750	0
175	20250207	161000	52318450	41750	41750	41750	41750	0
176	20250207	160900	52318450	41750	41750	41750	41750	0
177	20250207	160800	52318450	41750	41750	41750	41750	0
178	20250207	160700	52318450	41750	41750	41750	41750	0
179	20250207	160600	52318450	41750	41750	41750	41750	0
180	20250207	160500	52318450	41750	41750	41750	41750	0
181	20250207	160400	52318450	41750	41750	41750	41750	0
182	20250207	160300	52318450	41750	41750	41750	41750	84
183	20250207	160200	52318450	41750	41750	41750	41750	0
184	20250207	160100	52318450	41750	41750	41750	41750	0
185	20250207	160000	52318450	41750	41750	41750	41750	0
186	20250207	155900	52318450	41750	41750	41750	41750	0
187	20250207	155800	52318450	41750	41750	41750	41750	0
188	20250207	155700	52318450	41750	41750	41750	41750	0
189	20250207	155600	52318450	41750	41750	41750	41750	0
190	20250207	155500	52318450	41750	41750	41750	41750	0
191	20250207	155400	52318450	41750	41750	41750	41750	0
192	20250207	155300	52318450	41750	41750	41750	41750	0
193	20250207	155200	52318450	41750	41750	41750	41750	0
194	20250207	155100	52318450	41750	41750	41750	41750	0
195	20250207	155000	52318450	41750	41750	41750	41750	0
196	20250207	154900	52318450	41750	41750	41750	41750	0
197	20250207	154800	52318450	41750	41750	41750	41750	0
198	20250207	154700	52318450	41750	41750	41750	41750	0
199	20250207	154600	52318450	41750	41750	41750	41750	0
200	20250207	154500	52318450	41750	41750	41750	41750	0
201	20250207	154400	52318450	41750	41750	41750	41750	0
202	20250207	154300	52318450	41750	41750	41750	41750	0
203	20250207	154200	52318450	41750	41750	41750	41750	0
204	20250207	154100	52318450	41750	41750	41750	41750	0
205	20250207	154000	52318450	41750	41750	41750	41750	0
206	20250207	153900	52318450	41750	41750	41750	41750	0
207	20250207	153800	52318450	41750	41750	41750	41750	0
208	20250207	153700	52318450	41750	41750	41750	41750	0
209	20250207	153600	52318450	41750	41750	41750	41750	0
210	20250207	153500	52318450	41750	41750	41750	41750	0
211	20250207	153400	52318450	41750	41750	41750	41750	0
212	20250207	153300	52318450	41750	41750	41750	41750	84
213	20250207	153200	52318450	41750	41750	41750	41750	0
214	20250207	153100	52318450	41750	41750	41750	41750	0
215	20250207	153000	52318450	41750	41750	41750	41750	84
216	20250207	152900	48811450	41250	41250	41250	41250	0
217	20250207	152800	48811450	41250	41250	41250	41250	0
218	20250207	152700	48811450	41250	41250	41250	41250	0
219	20250207	152600	48811450	41250	41250	41250	41250	0
220	20250207	152500	48811450	41250	41250	41250	41250	0
221	20250207	152400	48811450	41250	41250	41250	41250	0
222	20250207	152300	48811450	41250	41250	41250	41250	0
223	20250207	152200	48811450	41250	41250	41250	41250	0
224	20250207	152100	48811450	41250	41250	41250	41250	0
225	20250207	152000	48811450	41250	41250	41250	41250	0
226	20250207	151900	48811450	41250	41250	41250	41250	0
227	20250207	151800	48811450	41250	41250	41250	41250	29
228	20250207	151700	47615200	41700	41700	41700	41700	0
229	20250207	151600	47615200	41700	41700	41700	41700	0
230	20250207	151500	47615200	41700	41700	41700	41700	0
231	20250207	151400	47615200	41700	41700	41700	41700	0
232	20250207	151300	47615200	41700	41700	41700	41700	0
233	20250207	151200	47615200	41700	41700	41700	41700	0
234	20250207	151100	47615200	41700	41700	41700	41700	0
235	20250207	151000	47615200	41700	41700	41700	41700	1
236	20250207	150900	47573500	41850	41850	41850	41850	0
237	20250207	150800	47573500	41850	41850	41850	41850	0
238	20250207	150700	47573500	41850	41850	41850	41850	0
239	20250207	150600	47573500	41850	41850	41850	41850	0
240	20250207	150500	47573500	41850	41850	41850	41850	0
241	20250207	150400	47573500	41850	41850	41850	41850	0
242	20250207	150300	47573500	41850	41850	41850	41850	0
243	20250207	150200	47573500	41850	41850	41850	41850	0
244	20250207	150100	47573500	41850	41850	41850	41850	0
245	20250207	150000	47573500	41850	41850	41850	41850	0
246	20250207	145900	47573500	41850	41850	41850	41850	0
247	20250207	145800	47573500	41850	41850	41850	41850	0
248	20250207	145700	47573500	41850	41850	41850	41850	0
249	20250207	145600	47573500	41850	41850	41850	41850	0
250	20250207	145500	47573500	41850	41850	41850	41850	0
251	20250207	145400	47573500	41850	41850	41850	41850	0
252	20250207	145300	47573500	41850	41850	41850	41850	0
253	20250207	145200	47573500	41850	41850	41850	41850	0
254	20250207	145100	47573500	41850	41850	41850	41850	0
255	20250207	145000	47573500	41850	41850	41850	41850	0
256	20250207	144900	47573500	41850	41850	41850	41850	0
257	20250207	144800	47573500	41850	41850	41850	41850	0
258	20250207	144700	47573500	41850	41850	41850	41850	0
259	20250207	144600	47573500	41850	41850	41850	41850	0
260	20250207	144500	47573500	41850	41850	41850	41850	1
261	20250207	144400	47531650	41350	41350	41350	41350	0
262	20250207	144300	47531650	41350	41350	41350	41350	0
263	20250207	144200	47531650	41350	41350	41350	41350	0
264	20250207	144100	47531650	41350	41350	41350	41350	0
265	20250207	144000	47531650	41350	41350	41350	41350	0
266	20250207	143900	47531650	41350	41350	41350	41350	0
267	20250207	143800	47531650	41350	41350	41350	41350	0
268	20250207	143700	47531650	41350	41350	41350	41350	1
269	20250207	143600	47490300	42000	42000	42000	42000	0
270	20250207	143500	47490300	42000	42000	42000	42000	0
271	20250207	143400	47490300	42000	42000	42000	42000	0
272	20250207	143300	47490300	42000	42000	42000	42000	0
273	20250207	143200	47490300	42000	42000	42000	42000	0
274	20250207	143100	47490300	42000	42000	42000	42000	0
275	20250207	143000	47490300	42000	42000	42000	42000	0
276	20250207	142900	47490300	42000	42000	42000	42000	0
277	20250207	142800	47490300	42000	42000	42000	42000	0
278	20250207	142700	47490300	42000	42000	42000	42000	0
279	20250207	142600	47490300	42000	42000	42000	42000	0
280	20250207	142500	47490300	42000	42000	42000	42000	0
281	20250207	142400	47490300	42000	42000	42000	42000	0
282	20250207	142300	47490300	42000	42000	42000	42000	0
283	20250207	142200	47490300	42000	42000	42000	42000	0
284	20250207	142100	47490300	42000	42000	42000	42000	0
285	20250207	142000	47490300	42000	42000	42000	42000	0
286	20250207	141900	47490300	42000	42000	42000	42000	0
287	20250207	141800	47490300	42000	42000	42000	42000	0
288	20250207	141700	47490300	42000	42000	42000	42000	0
289	20250207	141600	47490300	42000	42000	42000	42000	0
290	20250207	141500	47490300	42000	42000	42000	42000	0
291	20250207	141400	47490300	42000	42000	42000	42000	24
292	20250207	141300	46482300	42000	42000	42000	42000	0
293	20250207	141200	46482300	42000	41950	42000	41950	11
294	20250207	141100	46020350	42050	42050	42050	42050	0
295	20250207	141000	46020350	42050	42050	42050	42050	0
296	20250207	140900	46020350	42050	41350	42050	41350	8
297	20250207	140800	45687700	41350	41350	41350	41350	16
298	20250207	140700	45026100	41350	41350	41350	41350	0
299	20250207	140600	45026100	41350	41350	41350	41350	0
300	20250207	140500	45026100	41350	41350	41350	41350	0
301	20250207	140400	45026100	41350	41350	41350	41350	0
302	20250207	140300	45026100	41350	41350	41350	41350	1
303	20250207	140200	44984750	41400	41400	41400	41400	0
304	20250207	140100	44984750	41400	41250	41400	41250	4
305	20250207	140000	44819450	41000	41000	41000	41000	27
306	20250207	135900	43712450	41000	41000	41000	41000	4
307	20250207	135800	43548450	41000	41150	41150	41000	33
308	20250207	135700	42194600	41150	41150	41150	41150	36
309	20250207	135600	40713200	41400	41400	41400	41400	0
310	20250207	135500	40713200	41400	41400	41400	41400	0
311	20250207	135400	40713200	41400	41400	41400	41400	0
312	20250207	135300	40713200	41400	41400	41400	41400	7
313	20250207	135200	40423400	41500	41500	41500	41500	0
314	20250207	135100	40423400	41500	41500	41500	41500	14
315	20250207	135000	39842400	41550	41550	41550	41550	0
316	20250207	134900	39842400	41550	41550	41550	41550	0
317	20250207	134800	39842400	41550	41550	41550	41550	2
318	20250207	134700	39759300	41650	41650	41650	41650	0
319	20250207	134600	39759300	41650	41650	41650	41650	0
320	20250207	134500	39759300	41650	41650	41650	41650	0
321	20250207	134400	39759300	41650	41650	41650	41650	0
322	20250207	134300	39759300	41650	41650	41650	41650	0
323	20250207	134200	39759300	41650	41650	41650	41650	0
324	20250207	134100	39759300	41650	41650	41650	41650	0
325	20250207	134000	39759300	41650	41650	41650	41650	7
326	20250207	133900	39467750	42050	42050	42050	42050	0
327	20250207	133800	39467750	42050	42050	42050	42050	0
328	20250207	133700	39467750	42050	42050	42050	42050	0
329	20250207	133600	39467750	42050	42050	42050	42050	0
330	20250207	133500	39467750	42050	42050	42050	42050	0
331	20250207	133400	39467750	42050	42050	42050	42050	0
332	20250207	133300	39467750	42050	42050	42050	42050	0
333	20250207	133200	39467750	42050	42050	42050	42050	0
334	20250207	133100	39467750	42050	42050	42050	42050	0
335	20250207	133000	39467750	42050	42050	42050	42050	0
336	20250207	132900	39467750	42050	42050	42050	42050	0
337	20250207	132800	39467750	42050	42050	42050	42050	0
338	20250207	132700	39467750	42050	42050	42050	42050	0
339	20250207	132600	39467750	42050	42050	42050	42050	0
340	20250207	132500	39467750	42050	42050	42050	42050	0
341	20250207	132400	39467750	42050	42050	42050	42050	0
342	20250207	132300	39467750	42050	42050	42050	42050	0
343	20250207	132200	39467750	42050	42050	42050	42050	0
344	20250207	132100	39467750	42050	42050	42050	42050	0
345	20250207	132000	39467750	42050	42050	42050	42050	0
346	20250207	131900	39467750	42050	42050	42050	42050	0
347	20250207	131800	39467750	42050	42050	42050	42050	0
348	20250207	131700	39467750	42050	42050	42050	42050	0
349	20250207	131600	39467750	42050	42050	42050	42050	0
350	20250207	131500	39467750	42050	42050	42050	42050	0
351	20250207	131400	39467750	42050	42050	42050	42050	0
352	20250207	131300	39467750	42050	42050	42050	42050	0
353	20250207	131200	39467750	42050	42050	42050	42050	0
354	20250207	131100	39467750	42050	42050	42050	42050	0
355	20250207	131000	39467750	42050	42050	42050	42050	0
356	20250207	130900	39467750	42050	42050	42050	42050	0
357	20250207	130800	39467750	42050	42050	42050	42050	0
358	20250207	130700	39467750	42050	42050	42050	42050	0
359	20250207	130600	39467750	42050	42050	42050	42050	0
360	20250207	130500	39467750	42050	42050	42050	42050	0
361	20250207	130400	39467750	42050	42050	42050	42050	0
362	20250207	130300	39467750	42050	42050	42050	42050	0
363	20250207	130200	39467750	42050	42050	42050	42050	0
364	20250207	130100	39467750	42050	42050	42050	42050	0
365	20250207	130000	39467750	42050	42050	42050	42050	0
366	20250207	125900	39467750	42050	42050	42050	42050	0
367	20250207	125800	39467750	42050	42050	42050	42050	0
368	20250207	125700	39467750	42050	42050	42050	42050	0
369	20250207	125600	39467750	42050	42050	42050	42050	0
370	20250207	125500	39467750	42050	42050	42050	42050	0
371	20250207	125400	39467750	42050	42050	42050	42050	0
372	20250207	125300	39467750	42050	42050	42050	42050	0
373	20250207	125200	39467750	42050	42050	42050	42050	0
374	20250207	125100	39467750	42050	42050	42050	42050	0
375	20250207	125000	39467750	42050	42050	42050	42050	0
376	20250207	124900	39467750	42050	42050	42050	42050	0
377	20250207	124800	39467750	42050	42050	42050	42050	0
378	20250207	124700	39467750	42050	42050	42050	42050	0
379	20250207	124600	39467750	42050	42050	42050	42050	0
380	20250207	124500	39467750	42050	42050	42050	42050	0
381	20250207	124400	39467750	42050	42050	42050	42050	0
382	20250207	124300	39467750	42050	41900	42050	41900	8
383	20250207	124200	39132100	41650	41750	41750	41650	8
384	20250207	124100	38798750	42050	42050	42050	42050	0
385	20250207	124000	38798750	42050	42050	42050	42050	0
386	20250207	123900	38798750	42050	42050	42050	42050	0
387	20250207	123800	38798750	42050	42050	42050	42050	0
388	20250207	123700	38798750	42050	42050	42050	42050	0
389	20250207	123600	38798750	42050	42050	42050	42050	0
390	20250207	123500	38798750	42050	42050	42050	42050	0
391	20250207	123400	38798750	42050	42050	42050	42050	0
392	20250207	123300	38798750	42050	42050	42050	42050	0
393	20250207	123200	38798750	42050	42050	42050	42050	0
394	20250207	123100	38798750	42050	42050	42050	42050	0
395	20250207	123000	38798750	42050	42050	42050	42050	0
396	20250207	122900	38798750	42050	42050	42050	42050	0
397	20250207	122800	38798750	42050	42050	42050	42050	0
398	20250207	122700	38798750	42050	42050	42050	42050	0
399	20250207	122600	38798750	42050	42050	42050	42050	0
400	20250207	122500	38798750	42050	42050	42050	42050	0
401	20250207	122400	38798750	42050	42050	42050	42050	0
402	20250207	122300	38798750	42050	42050	42050	42050	0
403	20250207	122200	38798750	42050	42050	42050	42050	0
404	20250207	122100	38798750	42050	42050	42050	42050	0
405	20250207	122000	38798750	42050	42050	42050	42050	0
406	20250207	121900	38798750	42050	42050	42050	42050	0
407	20250207	121800	38798750	42050	42050	42050	42050	0
408	20250207	121700	38798750	42050	42050	42050	42050	0
409	20250207	121600	38798750	42050	42050	42050	42050	0
410	20250207	121500	38798750	42050	42050	42050	42050	0
411	20250207	121400	38798750	42050	42050	42050	42050	0
412	20250207	121300	38798750	42050	42050	42050	42050	0
413	20250207	121200	38798750	42050	42050	42050	42050	0
414	20250207	121100	38798750	42050	42050	42050	42050	0
415	20250207	121000	38798750	42050	42050	42050	42050	0
416	20250207	120900	38798750	42050	42050	42050	42050	0
417	20250207	120800	38798750	42050	42050	42050	42050	0
418	20250207	120700	38798750	42050	42050	42050	42050	0
419	20250207	120600	38798750	42050	42050	42050	42050	0
420	20250207	120500	38798750	42050	42050	42050	42050	0
421	20250207	120400	38798750	42050	42050	42050	42050	0
422	20250207	120300	38798750	42050	42050	42050	42050	0
423	20250207	120200	38798750	42050	42050	42050	42050	0
424	20250207	120100	38798750	42050	42050	42050	42050	0
425	20250207	120000	38798750	42050	42050	42050	42050	0
426	20250207	115900	38798750	42050	42050	42050	42050	0
427	20250207	115800	38798750	42050	42050	42050	42050	1
428	20250207	115700	38756700	41800	41800	41800	41800	0
429	20250207	115600	38756700	41800	41800	41800	41800	0
430	20250207	115500	38756700	41800	41800	41800	41800	0
431	20250207	115400	38756700	41800	41800	41800	41800	0
432	20250207	115300	38756700	41800	41800	41800	41800	0
433	20250207	115200	38756700	41800	41800	41800	41800	0
434	20250207	115100	38756700	41800	41800	41800	41800	0
435	20250207	115000	38756700	41800	41800	41800	41800	0
436	20250207	114900	38756700	41800	41800	41800	41800	0
437	20250207	114800	38756700	41800	41800	41800	41800	0
438	20250207	114700	38756700	41800	41800	41800	41800	0
439	20250207	114600	38756700	41800	41800	41800	41800	0
440	20250207	114500	38756700	41800	41800	41800	41800	0
441	20250207	114400	38756700	41800	41800	41800	41800	0
442	20250207	114300	38756700	41800	41800	41800	41800	0
443	20250207	114200	38756700	41800	41800	41800	41800	0
444	20250207	114100	38756700	41800	41800	41800	41800	0
445	20250207	114000	38756700	41800	41800	41800	41800	0
446	20250207	113900	38756700	41800	41800	41800	41800	0
447	20250207	113800	38756700	41800	41800	41800	41800	0
448	20250207	113700	38756700	41800	41800	41800	41800	0
449	20250207	113600	38756700	41800	41800	41800	41800	0
450	20250207	113500	38756700	41800	41800	41800	41800	0
451	20250207	113400	38756700	41800	41800	41800	41800	0
452	20250207	113300	38756700	41800	41800	41800	41800	6
453	20250207	113200	38505900	42600	42200	42600	42200	12
454	20250207	113100	37995800	41800	41800	41800	41800	0
455	20250207	113000	37995800	41800	41800	41800	41800	5
456	20250207	112900	37786800	42600	42600	42600	42600	0
457	20250207	112800	37786800	42600	42600	42600	42600	0
458	20250207	112700	37786800	42600	42600	42600	42600	0
459	20250207	112600	37786800	42600	42600	42600	42600	0
460	20250207	112500	37786800	42600	42600	42600	42600	0
461	20250207	112400	37786800	42600	42600	42600	42600	0
462	20250207	112300	37786800	42600	42600	42600	42600	0
463	20250207	112200	37786800	42600	42600	42600	42600	0
464	20250207	112100	37786800	42600	42600	42600	42600	0
465	20250207	112000	37786800	42600	42600	42600	42600	0
466	20250207	111900	37786800	42600	42600	42600	42600	1
467	20250207	111800	37744200	41950	41700	41950	41700	19
468	20250207	111700	36947750	41950	41150	41950	41150	66
469	20250207	111600	34222650	41100	41300	41300	41100	38
470	20250207	111500	32660050	42600	42600	42600	42600	1
471	20250207	111400	32617450	41150	41300	41350	41150	68
472	20250207	111300	29816800	41700	41350	42650	41350	13
473	20250207	111200	29267800	41950	41950	41950	41950	1
474	20250207	111100	29225850	42650	41250	42650	41250	67
475	20250207	111000	26457500	41300	41250	41300	41250	58
476	20250207	110900	24064600	41250	41200	41250	41100	112
477	20250207	110800	19449950	41450	41550	41650	41400	82
478	20250207	110700	16043950	41700	41850	41850	41650	24
479	20250207	110600	15043550	41950	42150	42150	41950	3
480	20250207	110500	14917450	42250	42250	42250	42250	0
481	20250207	110400	14917450	42250	42250	42250	42250	0
482	20250207	110300	14917450	42250	42250	42250	42250	0
483	20250207	110200	14917450	42250	42250	42250	42250	0
484	20250207	110100	14917450	42250	42250	42250	42250	0
485	20250207	110000	14917450	42250	42250	42250	42250	0
486	20250207	105900	14917450	42250	42250	42250	42250	0
487	20250207	105800	14917450	42250	41700	42250	41700	58
488	20250207	105700	12497150	41700	41800	41800	41700	9
489	20250207	105600	12121450	42550	42550	42550	42550	0
490	20250207	105500	12121450	42550	42550	42550	42550	0
491	20250207	105400	12121450	42550	42550	42550	42550	0
492	20250207	105300	12121450	42550	42550	42550	42550	0
493	20250207	105200	12121450	42550	42550	42550	42550	0
494	20250207	105100	12121450	42550	42550	42550	42550	0
495	20250207	105000	12121450	42550	42550	42550	42550	0
496	20250207	104900	12121450	42550	42550	42550	42550	0
497	20250207	104800	12121450	42550	42550	42550	42550	0
498	20250207	104700	12121450	42550	42550	42550	42550	0
499	20250207	104600	12121450	42550	42550	42550	42550	0
500	20250207	104500	12121450	42550	42550	42550	42550	0
501	20250207	104400	12121450	42550	42550	42550	42550	0
502	20250207	104300	12121450	42550	42550	42550	42550	0
503	20250207	104200	12121450	42550	42550	42550	42550	0
504	20250207	104100	12121450	42550	42550	42550	42550	0
505	20250207	104000	12121450	42550	42550	42550	42550	0
506	20250207	103900	12121450	42550	42550	42550	42550	0
507	20250207	103800	12121450	42550	42550	42550	42550	0
508	20250207	103700	12121450	42550	42550	42550	42550	0
509	20250207	103600	12121450	42550	42550	42550	42550	0
510	20250207	103500	12121450	42550	42550	42550	42550	0
511	20250207	103400	12121450	42550	42550	42550	42550	0
512	20250207	103300	12121450	42550	42550	42550	42550	0
513	20250207	103200	12121450	42550	42550	42550	42550	0
514	20250207	103100	12121450	42550	42550	42550	42550	0
515	20250207	103000	12121450	42550	42550	42550	42550	0
516	20250207	102900	12121450	42550	42550	42550	42550	0
517	20250207	102800	12121450	42550	42550	42550	42550	0
518	20250207	102700	12121450	42550	42550	42550	42550	0
519	20250207	102600	12121450	42550	42550	42550	42550	0
520	20250207	102500	12121450	42550	42550	42550	42550	0
521	20250207	102400	12121450	42550	42550	42550	42550	3
522	20250207	102300	11993800	42550	42550	42550	42550	7
523	20250207	102200	11695950	42550	42550	42550	42550	13
524	20250207	102100	11142800	42550	42550	42550	42550	3
525	20250207	102000	11015150	42550	42550	42550	42550	0
526	20250207	101900	11015150	42550	42550	42550	42550	0
527	20250207	101800	11015150	42550	42550	42550	42550	0
528	20250207	101700	11015150	42550	42550	42550	42550	1
529	20250207	101600	10972600	42250	42250	42250	42250	1
530	20250207	101500	10930350	42350	42350	42350	42350	1
531	20250207	101400	10888000	41800	41800	41800	41800	0
532	20250207	101300	10888000	41800	41800	41800	41800	0
533	20250207	101200	10888000	41800	42150	42150	41800	8
534	20250207	101100	10551800	42500	42500	42500	42500	0
535	20250207	101000	10551800	42500	42500	42500	42500	0
536	20250207	100900	10551800	42500	42500	42500	42500	0
537	20250207	100800	10551800	42500	42500	42500	42500	0
538	20250207	100700	10551800	42500	42500	42500	42500	0
539	20250207	100600	10551800	42500	42500	42500	42500	1
540	20250207	100500	10509300	42250	42250	42250	42250	0
541	20250207	100400	10509300	42250	42250	42250	42250	0
542	20250207	100300	10509300	42250	42250	42250	42250	0
543	20250207	100200	10509300	42250	42250	42250	42250	0
544	20250207	100100	10509300	42250	42250	42250	42250	0
545	20250207	100000	10509300	42250	42250	42250	42250	1
546	20250207	095900	10467050	42400	42400	42400	42400	0
547	20250207	095800	10467050	42400	42400	42400	42400	0
548	20250207	095700	10467050	42400	42400	42400	42400	0
549	20250207	095600	10467050	42400	42400	42400	42400	0
550	20250207	095500	10467050	42400	42400	42400	42400	0
551	20250207	095400	10467050	42400	42400	42400	42400	0
552	20250207	095300	10467050	42400	42400	42400	42400	1
553	20250207	095200	10424650	42650	42100	42650	42050	33
554	20250207	095100	9036200	42700	42700	42700	42700	1
555	20250207	095000	8993500	42000	42150	42700	42000	8
556	20250207	094900	8653750	42700	42700	42700	42700	0
557	20250207	094800	8653750	42700	42650	42700	42650	2
558	20250207	094700	8568400	41500	41500	41850	41500	6
559	20250207	094600	8318750	41450	41800	42700	41450	6
560	20250207	094500	8066250	41450	41450	41450	41350	53
561	20250207	094400	5869600	41300	41300	41300	41300	2
562	20250207	094300	5787000	41100	42000	42000	41100	17
563	20250207	094200	5080550	42300	42300	42300	42300	0
564	20250207	094100	5080550	42300	42300	42300	42300	1
565	20250207	094000	5038250	42500	42500	42500	42500	0
566	20250207	093900	5038250	42500	42500	42500	42500	0
567	20250207	093800	5038250	42500	42500	42500	42500	0
568	20250207	093700	5038250	42500	42500	42500	42500	1
569	20250207	093600	4995750	42700	42700	42700	42700	0
570	20250207	093500	4995750	42700	42700	42700	42700	0
571	20250207	093400	4995750	42700	42700	42700	42700	0
572	20250207	093300	4995750	42700	42700	42700	42700	0
573	20250207	093200	4995750	42700	42700	42700	42700	0
574	20250207	093100	4995750	42700	42500	42700	42250	49
575	20250207	093000	2924300	42500	42450	42500	42450	50
576	20250207	092900	801700	42700	42050	42700	42050	2
577	20250207	092800	716950	42000	42000	42000	42000	0
578	20250207	092700	716950	42000	42000	42000	42000	7
579	20250207	092600	422950	42700	42700	42700	42700	0
580	20250207	092500	422950	42700	42700	42700	42700	0
581	20250207	092400	422950	42700	42700	42700	42700	0
582	20250207	092300	422950	42700	42700	42700	42700	0
583	20250207	092200	422950	42700	42700	42700	42700	0
584	20250207	092100	422950	42700	42700	42700	42700	0
585	20250207	092000	422950	42700	42700	42700	42700	0
586	20250207	091900	422950	42700	42700	42700	42700	0
587	20250207	091800	422950	42700	42700	42700	42700	0
588	20250207	091700	422950	42700	42700	42700	42700	0
589	20250207	091600	422950	42700	42700	42700	42700	0
590	20250207	091500	422950	42700	42700	42700	42700	1
591	20250207	091400	380250	42650	42650	42650	42650	0
592	20250207	091300	380250	42650	42650	42650	42650	0
593	20250207	091200	380250	42650	42650	42650	42650	1
594	20250207	091100	337600	42700	42700	42700	42700	0
595	20250207	091000	337600	42700	42700	42700	42700	0
596	20250207	090900	337600	42700	42700	42700	42700	0
597	20250207	090800	337600	42700	42700	42700	42700	0
598	20250207	090700	337600	42700	42700	42700	42700	0
599	20250207	090600	337600	42700	42700	42700	42700	0
600	20250207	090500	337600	42700	42700	42700	42700	0
601	20250207	090400	337600	42700	42700	42700	42700	0
602	20250207	090300	337600	42700	42700	42700	42700	0
603	20250207	090200	337600	42700	42700	42700	42700	0
604	20250207	090100	337600	42700	42700	42700	42700	1
605	20250207	090000	294900	41950	42050	42700	41950	7