KissMeData/120030/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201800	157874400	97400	97400	97400	97400	12
3	20250206	201700	157874400	97400	97400	97400	97400	0
4	20250206	201600	157874400	97400	97400	97400	97400	0
5	20250206	201500	157874400	97400	97400	97400	97400	0
6	20250206	201400	157874400	97400	97400	97400	97400	0
7	20250206	201300	157874400	97400	97400	97400	97400	0
8	20250206	201200	157874400	97400	97400	97400	97400	0
9	20250206	201100	157874400	97400	97400	97400	97400	0
10	20250206	201000	157874400	97400	97400	97400	97400	0
11	20250206	200900	157874400	97400	97400	97400	97400	0
12	20250206	200800	157874400	97400	97400	97400	97400	0
13	20250206	200700	157874400	97400	97400	97400	97400	0
14	20250206	200600	157874400	97400	97400	97400	97400	0
15	20250206	200500	157874400	97400	97400	97400	97400	0
16	20250206	200400	157874400	97400	97400	97400	97400	0
17	20250206	200300	157874400	97400	97400	97400	97400	0
18	20250206	200200	157874400	97400	97400	97400	97400	0
19	20250206	200100	157874400	97400	97400	97400	97400	0
20	20250206	200000	157874400	97400	97400	97400	97400	0
21	20250206	195900	157874400	97400	97400	97400	97400	0
22	20250206	195800	157874400	97400	97400	97400	97400	0
23	20250206	195700	157874400	97400	97400	97400	97400	0
24	20250206	195600	157874400	97400	97400	97400	97400	0
25	20250206	195500	157874400	97400	97400	97400	97400	0
26	20250206	195400	157874400	97400	97400	97400	97400	0
27	20250206	195300	157874400	97400	97400	97400	97400	0
28	20250206	195200	157874400	97400	97400	97400	97400	0
29	20250206	195100	157874400	97400	97400	97400	97400	0
30	20250206	195000	157874400	97400	97400	97400	97400	0
31	20250206	194900	157874400	97400	97400	97400	97400	0
32	20250206	194800	157874400	97400	97400	97400	97400	12
33	20250206	194700	157874400	97400	97400	97400	97400	0
34	20250206	194600	157874400	97400	97400	97400	97400	0
35	20250206	194500	157874400	97400	97400	97400	97400	0
36	20250206	194400	157874400	97400	97400	97400	97400	0
37	20250206	194300	157874400	97400	97400	97400	97400	0
38	20250206	194200	157874400	97400	97400	97400	97400	0
39	20250206	194100	157874400	97400	97400	97400	97400	0
40	20250206	194000	157874400	97400	97400	97400	97400	0
41	20250206	193900	157874400	97400	97400	97400	97400	0
42	20250206	193800	157874400	97400	97400	97400	97400	0
43	20250206	193700	157874400	97400	97400	97400	97400	0
44	20250206	193600	157874400	97400	97400	97400	97400	0
45	20250206	193500	157874400	97400	97400	97400	97400	0
46	20250206	193400	157874400	97400	97400	97400	97400	0
47	20250206	193300	157874400	97400	97400	97400	97400	0
48	20250206	193200	157874400	97400	97400	97400	97400	0
49	20250206	193100	157874400	97400	97400	97400	97400	0
50	20250206	193000	157874400	97400	97400	97400	97400	0
51	20250206	192900	157874400	97400	97400	97400	97400	0
52	20250206	192800	157874400	97400	97400	97400	97400	0
53	20250206	192700	157874400	97400	97400	97400	97400	0
54	20250206	192600	157874400	97400	97400	97400	97400	0
55	20250206	192500	157874400	97400	97400	97400	97400	0
56	20250206	192400	157874400	97400	97400	97400	97400	0
57	20250206	192300	157874400	97400	97400	97400	97400	0
58	20250206	192200	157874400	97400	97400	97400	97400	0
59	20250206	192100	157874400	97400	97400	97400	97400	0
60	20250206	192000	157874400	97400	97400	97400	97400	0
61	20250206	191900	157874400	97400	97400	97400	97400	0
62	20250206	191800	157874400	97400	97400	97400	97400	12
63	20250206	191700	157874400	97400	97400	97400	97400	0
64	20250206	191600	157874400	97400	97400	97400	97400	0
65	20250206	191500	157874400	97400	97400	97400	97400	0
66	20250206	191400	157874400	97400	97400	97400	97400	0
67	20250206	191300	157874400	97400	97400	97400	97400	0
68	20250206	191200	157874400	97400	97400	97400	97400	0
69	20250206	191100	157874400	97400	97400	97400	97400	0
70	20250206	191000	157874400	97400	97400	97400	97400	0
71	20250206	190900	157874400	97400	97400	97400	97400	0
72	20250206	190800	157874400	97400	97400	97400	97400	0
73	20250206	190700	157874400	97400	97400	97400	97400	0
74	20250206	190600	157874400	97400	97400	97400	97400	0
75	20250206	190500	157874400	97400	97400	97400	97400	0
76	20250206	190400	157874400	97400	97400	97400	97400	0
77	20250206	190300	157874400	97400	97400	97400	97400	0
78	20250206	190200	157874400	97400	97400	97400	97400	0
79	20250206	190100	157874400	97400	97400	97400	97400	0
80	20250206	190000	157874400	97400	97400	97400	97400	0
81	20250206	185900	157874400	97400	97400	97400	97400	0
82	20250206	185800	157874400	97400	97400	97400	97400	0
83	20250206	185700	157874400	97400	97400	97400	97400	0
84	20250206	185600	157874400	97400	97400	97400	97400	0
85	20250206	185500	157874400	97400	97400	97400	97400	0
86	20250206	185400	157874400	97400	97400	97400	97400	0
87	20250206	185300	157874400	97400	97400	97400	97400	0
88	20250206	185200	157874400	97400	97400	97400	97400	0
89	20250206	185100	157874400	97400	97400	97400	97400	0
90	20250206	185000	157874400	97400	97400	97400	97400	0
91	20250206	184900	157874400	97400	97400	97400	97400	0
92	20250206	184800	157874400	97400	97400	97400	97400	12
93	20250206	184700	157874400	97400	97400	97400	97400	0
94	20250206	184600	157874400	97400	97400	97400	97400	0
95	20250206	184500	157874400	97400	97400	97400	97400	0
96	20250206	184400	157874400	97400	97400	97400	97400	0
97	20250206	184300	157874400	97400	97400	97400	97400	0
98	20250206	184200	157874400	97400	97400	97400	97400	0
99	20250206	184100	157874400	97400	97400	97400	97400	0
100	20250206	184000	157874400	97400	97400	97400	97400	0
101	20250206	183900	157874400	97400	97400	97400	97400	0
102	20250206	183800	157874400	97400	97400	97400	97400	0
103	20250206	183700	157874400	97400	97400	97400	97400	0
104	20250206	183600	157874400	97400	97400	97400	97400	0
105	20250206	183500	157874400	97400	97400	97400	97400	0
106	20250206	183400	157874400	97400	97400	97400	97400	0
107	20250206	183300	157874400	97400	97400	97400	97400	0
108	20250206	183200	157874400	97400	97400	97400	97400	0
109	20250206	183100	157874400	97400	97400	97400	97400	0
110	20250206	183000	157874400	97400	97400	97400	97400	0
111	20250206	182900	157874400	97400	97400	97400	97400	0
112	20250206	182800	157874400	97400	97400	97400	97400	0
113	20250206	182700	157874400	97400	97400	97400	97400	0
114	20250206	182600	157874400	97400	97400	97400	97400	0
115	20250206	182500	157874400	97400	97400	97400	97400	0
116	20250206	182400	157874400	97400	97400	97400	97400	0
117	20250206	182300	157874400	97400	97400	97400	97400	0
118	20250206	182200	157874400	97400	97400	97400	97400	0
119	20250206	182100	157874400	97400	97400	97400	97400	0
120	20250206	182000	157874400	97400	97400	97400	97400	0
121	20250206	181900	157874400	97400	97400	97400	97400	0
122	20250206	181800	157874400	97400	97400	97400	97400	12
123	20250206	181700	157874400	97400	97400	97400	97400	0
124	20250206	181600	157874400	97400	97400	97400	97400	0
125	20250206	181500	157874400	97400	97400	97400	97400	0
126	20250206	181400	157874400	97400	97400	97400	97400	0
127	20250206	181300	157874400	97400	97400	97400	97400	0
128	20250206	181200	157874400	97400	97400	97400	97400	0
129	20250206	181100	157874400	97400	97400	97400	97400	0
130	20250206	181000	157874400	97400	97400	97400	97400	0
131	20250206	180900	157874400	97400	97400	97400	97400	0
132	20250206	180800	157874400	97400	97400	97400	97400	0
133	20250206	180700	157874400	97400	97400	97400	97400	0
134	20250206	180600	157874400	97400	97400	97400	97400	0
135	20250206	180500	157874400	97400	97400	97400	97400	0
136	20250206	180400	157874400	97400	97400	97400	97400	0
137	20250206	180300	157874400	97400	97400	97400	97400	0
138	20250206	180200	157874400	97400	97400	97400	97400	0
139	20250206	180100	157874400	97400	97400	97400	97400	0
140	20250206	180000	157874400	97400	97400	97400	97400	0
141	20250206	175900	157874400	97400	97400	97400	97400	0
142	20250206	175800	157874400	97400	97400	97400	97400	0
143	20250206	175700	157874400	97400	97400	97400	97400	0
144	20250206	175600	157874400	97400	97400	97400	97400	0
145	20250206	175500	157874400	97400	97400	97400	97400	0
146	20250206	175400	157874400	97400	97400	97400	97400	0
147	20250206	175300	157874400	97400	97400	97400	97400	0
148	20250206	175200	157874400	97400	97400	97400	97400	0
149	20250206	175100	157874400	97400	97400	97400	97400	0
150	20250206	175000	157874400	97400	97400	97400	97400	0
151	20250206	174900	157874400	97400	97400	97400	97400	0
152	20250206	174800	157874400	97400	97400	97400	97400	12
153	20250206	174700	157874400	97400	97400	97400	97400	0
154	20250206	174600	157874400	97400	97400	97400	97400	0
155	20250206	174500	157874400	97400	97400	97400	97400	0
156	20250206	174400	157874400	97400	97400	97400	97400	0
157	20250206	174300	157874400	97400	97400	97400	97400	0
158	20250206	174200	157874400	97400	97400	97400	97400	0
159	20250206	174100	157874400	97400	97400	97400	97400	0
160	20250206	174000	157874400	97400	97400	97400	97400	0
161	20250206	173900	157874400	97400	97400	97400	97400	0
162	20250206	173800	157874400	97400	97400	97400	97400	0
163	20250206	173700	157874400	97400	97400	97400	97400	0
164	20250206	173600	157874400	97400	97400	97400	97400	0
165	20250206	173500	157874400	97400	97400	97400	97400	0
166	20250206	173400	157874400	97400	97400	97400	97400	0
167	20250206	173300	157874400	97400	97400	97400	97400	0
168	20250206	173200	157874400	97400	97400	97400	97400	0
169	20250206	173100	157874400	97400	97400	97400	97400	0
170	20250206	173000	157874400	97400	97400	97400	97400	0
171	20250206	172900	157874400	97400	97400	97400	97400	0
172	20250206	172800	157874400	97400	97400	97400	97400	0
173	20250206	172700	157874400	97400	97400	97400	97400	0
174	20250206	172600	157874400	97400	97400	97400	97400	0
175	20250206	172500	157874400	97400	97400	97400	97400	0
176	20250206	172400	157874400	97400	97400	97400	97400	0
177	20250206	172300	157874400	97400	97400	97400	97400	0
178	20250206	172200	157874400	97400	97400	97400	97400	0
179	20250206	172100	157874400	97400	97400	97400	97400	0
180	20250206	172000	157874400	97400	97400	97400	97400	0
181	20250206	171900	157874400	97400	97400	97400	97400	0
182	20250206	171800	157874400	97400	97400	97400	97400	12
183	20250206	171700	157874400	97400	97400	97400	97400	0
184	20250206	171600	157874400	97400	97400	97400	97400	0
185	20250206	171500	157874400	97400	97400	97400	97400	0
186	20250206	171400	157874400	97400	97400	97400	97400	0
187	20250206	171300	157874400	97400	97400	97400	97400	0
188	20250206	171200	157874400	97400	97400	97400	97400	0
189	20250206	171100	157874400	97400	97400	97400	97400	0
190	20250206	171000	157874400	97400	97400	97400	97400	0
191	20250206	170900	157874400	97400	97400	97400	97400	0
192	20250206	170800	157874400	97400	97400	97400	97400	0
193	20250206	170700	157874400	97400	97400	97400	97400	0
194	20250206	170600	157874400	97400	97400	97400	97400	0
195	20250206	170500	157874400	97400	97400	97400	97400	0
196	20250206	170400	157874400	97400	97400	97400	97400	0
197	20250206	170300	157874400	97400	97400	97400	97400	0
198	20250206	170200	157874400	97400	97400	97400	97400	0
199	20250206	170100	157874400	97400	97400	97400	97400	0
200	20250206	170000	157874400	97400	97400	97400	97400	0
201	20250206	165900	157874400	97400	97400	97400	97400	0
202	20250206	165800	157874400	97400	97400	97400	97400	0
203	20250206	165700	157874400	97400	97400	97400	97400	0
204	20250206	165600	157874400	97400	97400	97400	97400	0
205	20250206	165500	157874400	97400	97400	97400	97400	0
206	20250206	165400	157874400	97400	97400	97400	97400	0
207	20250206	165300	157874400	97400	97400	97400	97400	0
208	20250206	165200	157874400	97400	97400	97400	97400	0
209	20250206	165100	157874400	97400	97400	97400	97400	0
210	20250206	165000	157874400	97400	97400	97400	97400	0
211	20250206	164900	157874400	97400	97400	97400	97400	0
212	20250206	164800	157874400	97400	97400	97400	97400	12
213	20250206	164700	157874400	97400	97400	97400	97400	0
214	20250206	164600	157874400	97400	97400	97400	97400	0
215	20250206	164500	157874400	97400	97400	97400	97400	0
216	20250206	164400	157874400	97400	97400	97400	97400	0
217	20250206	164300	157874400	97400	97400	97400	97400	0
218	20250206	164200	157874400	97400	97400	97400	97400	0
219	20250206	164100	157874400	97400	97400	97400	97400	0
220	20250206	164000	157874400	97400	97400	97400	97400	0
221	20250206	163900	157874400	97400	97400	97400	97400	0
222	20250206	163800	157874400	97400	97400	97400	97400	0
223	20250206	163700	157874400	97400	97400	97400	97400	0
224	20250206	163600	157874400	97400	97400	97400	97400	0
225	20250206	163500	157874400	97400	97400	97400	97400	0
226	20250206	163400	157874400	97400	97400	97400	97400	0
227	20250206	163300	157874400	97400	97400	97400	97400	0
228	20250206	163200	157874400	97400	97400	97400	97400	0
229	20250206	163100	157874400	97400	97400	97400	97400	0
230	20250206	163000	157874400	97400	97400	97400	97400	0
231	20250206	162900	157874400	97400	97400	97400	97400	0
232	20250206	162800	157874400	97400	97400	97400	97400	0
233	20250206	162700	157874400	97400	97400	97400	97400	0
234	20250206	162600	157874400	97400	97400	97400	97400	0
235	20250206	162500	157874400	97400	97400	97400	97400	0
236	20250206	162400	157874400	97400	97400	97400	97400	0
237	20250206	162300	157874400	97400	97400	97400	97400	0
238	20250206	162200	157874400	97400	97400	97400	97400	0
239	20250206	162100	157874400	97400	97400	97400	97400	0
240	20250206	162000	157874400	97400	97400	97400	97400	0
241	20250206	161900	157874400	97400	97400	97400	97400	0
242	20250206	161800	157874400	97400	97400	97400	97400	12
243	20250206	161700	157874400	97400	97400	97400	97400	0
244	20250206	161600	157874400	97400	97400	97400	97400	0
245	20250206	161500	157874400	97400	97400	97400	97400	0
246	20250206	161400	157874400	97400	97400	97400	97400	0
247	20250206	161300	157874400	97400	97400	97400	97400	0
248	20250206	161200	157874400	97400	97400	97400	97400	0
249	20250206	161100	157874400	97400	97400	97400	97400	0
250	20250206	161000	157874400	97400	97400	97400	97400	0
251	20250206	160900	157874400	97400	97400	97400	97400	0
252	20250206	160800	157874400	97400	97400	97400	97400	0
253	20250206	160700	157874400	97400	97400	97400	97400	0
254	20250206	160600	157874400	97400	97400	97400	97400	0
255	20250206	160500	157874400	97400	97400	97400	97400	0
256	20250206	160400	157874400	97400	97400	97400	97400	0
257	20250206	160300	157874400	97400	97400	97400	97400	0
258	20250206	160200	157874400	97400	97400	97400	97400	0
259	20250206	160100	157874400	97400	97400	97400	97400	0
260	20250206	160000	157874400	97400	97400	97400	97400	0
261	20250206	155900	157874400	97400	97400	97400	97400	0
262	20250206	155800	157874400	97400	97400	97400	97400	0
263	20250206	155700	157874400	97400	97400	97400	97400	0
264	20250206	155600	157874400	97400	97400	97400	97400	0
265	20250206	155500	157874400	97400	97400	97400	97400	0
266	20250206	155400	157874400	97400	97400	97400	97400	0
267	20250206	155300	157874400	97400	97400	97400	97400	0
268	20250206	155200	157874400	97400	97400	97400	97400	0
269	20250206	155100	157874400	97400	97400	97400	97400	0
270	20250206	155000	157874400	97400	97400	97400	97400	0
271	20250206	154900	157874400	97400	97400	97400	97400	0
272	20250206	154800	157874400	97400	97400	97400	97400	12
273	20250206	154700	157874400	97400	97400	97400	97400	0
274	20250206	154600	157874400	97400	97400	97400	97400	0
275	20250206	154500	157874400	97400	97400	97400	97400	0
276	20250206	154400	157874400	97400	97400	97400	97400	0
277	20250206	154300	157874400	97400	97400	97400	97400	0
278	20250206	154200	157874400	97400	97400	97400	97400	0
279	20250206	154100	157874400	97400	97400	97400	97400	0
280	20250206	154000	157874400	97400	97400	97400	97400	0
281	20250206	153900	157874400	97400	97400	97400	97400	0
282	20250206	153800	157874400	97400	97400	97400	97400	0
283	20250206	153700	157874400	97400	97400	97400	97400	0
284	20250206	153600	157874400	97400	97400	97400	97400	0
285	20250206	153500	157874400	97400	97400	97400	97400	0
286	20250206	153400	157874400	97400	97400	97400	97400	0
287	20250206	153300	157874400	97400	97400	97400	97400	0
288	20250206	153200	157874400	97400	97400	97400	97400	0
289	20250206	153100	157874400	97400	97400	97400	97400	0
290	20250206	153000	157874400	97400	97400	97400	97400	12
291	20250206	152900	156705600	97500	97500	97500	97500	0
292	20250206	152800	156705600	97500	97500	97500	97500	0
293	20250206	152700	156705600	97500	97500	97500	97500	0
294	20250206	152600	156705600	97500	97500	97500	97500	0
295	20250206	152500	156705600	97500	97500	97500	97500	0
296	20250206	152400	156705600	97500	97500	97500	97500	0
297	20250206	152300	156705600	97500	97500	97500	97500	0
298	20250206	152200	156705600	97500	97500	97500	97500	0
299	20250206	152100	156705600	97500	97500	97500	97500	0
300	20250206	152000	156705600	97500	97500	97500	97500	0
301	20250206	151900	156705600	97500	97500	97500	97500	0
302	20250206	151800	156705600	97500	97600	97600	97500	9
303	20250206	151700	155828000	97500	97500	97500	97500	0
304	20250206	151600	155828000	97500	97500	97500	97500	0
305	20250206	151500	155828000	97500	97500	97500	97500	0
306	20250206	151400	155828000	97500	97500	97500	97500	0
307	20250206	151300	155828000	97500	97500	97500	97500	0
308	20250206	151200	155828000	97500	97500	97500	97500	0
309	20250206	151100	155828000	97500	97500	97500	97500	0
310	20250206	151000	155828000	97500	97500	97500	97500	1
311	20250206	150900	155730500	97500	97600	97600	97500	60
312	20250206	150800	149878900	97600	97600	97600	97600	17
313	20250206	150700	148219700	97700	97700	97700	97700	0
314	20250206	150600	148219700	97700	97700	97700	97700	4
315	20250206	150500	147828900	97700	97700	97700	97700	0
316	20250206	150400	147828900	97700	97700	97700	97700	0
317	20250206	150300	147828900	97700	97700	97700	97700	0
318	20250206	150200	147828900	97700	97700	97700	97700	11
319	20250206	150100	146754200	97700	97700	97700	97700	31
320	20250206	150000	143725500	97700	97700	97700	97700	0
321	20250206	145900	143725500	97700	97700	97700	97700	0
322	20250206	145800	143725500	97700	97700	97700	97700	0
323	20250206	145700	143725500	97700	97700	97700	97700	0
324	20250206	145600	143725500	97700	97700	97700	97700	5
325	20250206	145500	143237000	97800	97800	97800	97800	0
326	20250206	145400	143237000	97800	97800	97800	97800	0
327	20250206	145300	143237000	97800	97800	97800	97800	0
328	20250206	145200	143237000	97800	97800	97800	97800	0
329	20250206	145100	143237000	97800	97800	97800	97800	0
330	20250206	145000	143237000	97800	97800	97800	97800	0
331	20250206	144900	143237000	97800	97800	97800	97800	0
332	20250206	144800	143237000	97800	97800	97800	97800	0
333	20250206	144700	143237000	97800	97800	97800	97800	0
334	20250206	144600	143237000	97800	97800	97800	97800	0
335	20250206	144500	143237000	97800	97800	97800	97800	0
336	20250206	144400	143237000	97800	97800	97800	97800	0
337	20250206	144300	143237000	97800	97800	97800	97800	6
338	20250206	144200	142650200	97800	97800	97800	97800	0
339	20250206	144100	142650200	97800	97800	97800	97800	0
340	20250206	144000	142650200	97800	97800	97800	97800	2
341	20250206	143900	142454600	97800	97800	97800	97800	0
342	20250206	143800	142454600	97800	97900	97900	97800	30
343	20250206	143700	139520000	97900	97900	97900	97900	0
344	20250206	143600	139520000	97900	97900	97900	97900	8
345	20250206	143500	138736800	98000	98000	98000	98000	23
346	20250206	143400	136482800	98000	98000	98000	98000	2
347	20250206	143300	136286800	98000	98000	98000	98000	0
348	20250206	143200	136286800	98000	98000	98000	98000	0
349	20250206	143100	136286800	98000	97400	98000	97400	337
350	20250206	143000	103283100	97400	97400	97400	97400	0
351	20250206	142900	103283100	97400	97400	97400	97400	0
352	20250206	142800	103283100	97400	97400	97400	97400	0
353	20250206	142700	103283100	97400	97400	97400	97400	20
354	20250206	142600	101335100	97400	97400	97400	97400	0
355	20250206	142500	101335100	97400	97400	97400	97400	0
356	20250206	142400	101335100	97400	97400	97400	97400	30
357	20250206	142300	98413100	97400	97400	97400	97400	0
358	20250206	142200	98413100	97400	97400	97400	97400	0
359	20250206	142100	98413100	97400	97400	97400	97400	0
360	20250206	142000	98413100	97400	97400	97400	97400	12
361	20250206	141900	97244300	97300	97300	97300	97300	2
362	20250206	141800	97049700	97300	97300	97300	97300	0
363	20250206	141700	97049700	97300	97300	97300	97300	0
364	20250206	141600	97049700	97300	97300	97300	97300	1
365	20250206	141500	96952400	97300	97300	97300	97300	0
366	20250206	141400	96952400	97300	97300	97300	97300	0
367	20250206	141300	96952400	97300	97300	97300	97300	0
368	20250206	141200	96952400	97300	97300	97300	97300	0
369	20250206	141100	96952400	97300	97300	97300	97300	0
370	20250206	141000	96952400	97300	97300	97300	97300	0
371	20250206	140900	96952400	97300	97300	97300	97300	0
372	20250206	140800	96952400	97300	97300	97300	97300	0
373	20250206	140700	96952400	97300	97300	97300	97300	0
374	20250206	140600	96952400	97300	97300	97300	97300	0
375	20250206	140500	96952400	97300	97300	97300	97300	0
376	20250206	140400	96952400	97300	97300	97300	97300	0
377	20250206	140300	96952400	97300	97300	97300	97300	0
378	20250206	140200	96952400	97300	97300	97300	97300	0
379	20250206	140100	96952400	97300	97300	97300	97300	0
380	20250206	140000	96952400	97300	97300	97300	97300	0
381	20250206	135900	96952400	97300	97300	97300	97300	0
382	20250206	135800	96952400	97300	97300	97300	97300	0
383	20250206	135700	96952400	97300	97300	97300	97300	0
384	20250206	135600	96952400	97300	97300	97300	97300	0
385	20250206	135500	96952400	97300	97300	97300	97300	0
386	20250206	135400	96952400	97300	97300	97300	97300	0
387	20250206	135300	96952400	97300	97300	97300	97300	2
388	20250206	135200	96757800	97300	97300	97300	97300	0
389	20250206	135100	96757800	97300	97300	97300	97300	0
390	20250206	135000	96757800	97300	97300	97300	97300	0
391	20250206	134900	96757800	97300	97300	97300	97300	0
392	20250206	134800	96757800	97300	97300	97300	97300	0
393	20250206	134700	96757800	97300	97300	97300	97300	0
394	20250206	134600	96757800	97300	97300	97300	97300	0
395	20250206	134500	96757800	97300	97300	97300	97300	0
396	20250206	134400	96757800	97300	97300	97300	97300	0
397	20250206	134300	96757800	97300	97300	97300	97300	29
398	20250206	134200	93936100	97300	97300	97300	97300	0
399	20250206	134100	93936100	97300	97300	97300	97300	0
400	20250206	134000	93936100	97300	97300	97300	97300	0
401	20250206	133900	93936100	97300	97300	97300	97300	0
402	20250206	133800	93936100	97300	97300	97300	97300	0
403	20250206	133700	93936100	97300	97300	97300	97300	0
404	20250206	133600	93936100	97300	97300	97300	97300	0
405	20250206	133500	93936100	97300	97300	97300	97300	0
406	20250206	133400	93936100	97300	97300	97300	97300	0
407	20250206	133300	93936100	97300	97300	97300	97300	0
408	20250206	133200	93936100	97300	97300	97300	97300	10
409	20250206	133100	92963100	97300	97300	97300	97300	10
410	20250206	133000	91990100	97300	97300	97300	97300	0
411	20250206	132900	91990100	97300	97300	97300	97300	0
412	20250206	132800	91990100	97300	97300	97300	97300	0
413	20250206	132700	91990100	97300	97300	97300	97300	0
414	20250206	132600	91990100	97300	97300	97300	97300	0
415	20250206	132500	91990100	97300	97300	97300	97300	0
416	20250206	132400	91990100	97300	97300	97300	97300	0
417	20250206	132300	91990100	97300	97300	97300	97300	0
418	20250206	132200	91990100	97300	97300	97300	97300	0
419	20250206	132100	91990100	97300	97300	97300	97300	0
420	20250206	132000	91990100	97300	97300	97300	97300	0
421	20250206	131900	91990100	97300	97300	97300	97300	0
422	20250206	131800	91990100	97300	97300	97300	97300	43
423	20250206	131700	87806200	97200	97200	97200	97200	0
424	20250206	131600	87806200	97200	97300	97300	97200	50
425	20250206	131500	82945500	97200	97200	97200	97200	0
426	20250206	131400	82945500	97200	97200	97200	97200	0
427	20250206	131300	82945500	97200	97200	97200	97200	0
428	20250206	131200	82945500	97200	97200	97200	97200	0
429	20250206	131100	82945500	97200	97200	97200	97200	0
430	20250206	131000	82945500	97200	97200	97200	97200	0
431	20250206	130900	82945500	97200	97200	97200	97200	0
432	20250206	130800	82945500	97200	97200	97200	97200	0
433	20250206	130700	82945500	97200	97200	97200	97200	0
434	20250206	130600	82945500	97200	97200	97200	97200	0
435	20250206	130500	82945500	97200	97200	97200	97200	0
436	20250206	130400	82945500	97200	97200	97200	97200	0
437	20250206	130300	82945500	97200	97300	97300	97200	85
438	20250206	130200	74680200	97400	97400	97400	97400	0
439	20250206	130100	74680200	97400	97400	97400	97400	0
440	20250206	130000	74680200	97400	97400	97400	97400	0
441	20250206	125900	74680200	97400	97400	97400	97400	0
442	20250206	125800	74680200	97400	97400	97400	97400	0
443	20250206	125700	74680200	97400	97400	97400	97400	4
444	20250206	125600	74290600	97400	97400	97400	97400	10
445	20250206	125500	73316600	97400	97400	97400	97400	0
446	20250206	125400	73316600	97400	97400	97400	97400	0
447	20250206	125300	73316600	97400	97400	97400	97400	0
448	20250206	125200	73316600	97400	97400	97400	97400	0
449	20250206	125100	73316600	97400	97400	97400	97400	39
450	20250206	125000	69518000	97300	97300	97300	97300	0
451	20250206	124900	69518000	97300	97300	97300	97300	0
452	20250206	124800	69518000	97300	97300	97300	97300	2
453	20250206	124700	69323400	97400	97400	97400	97400	0
454	20250206	124600	69323400	97400	97400	97400	97400	0
455	20250206	124500	69323400	97400	97400	97400	97400	0
456	20250206	124400	69323400	97400	97400	97400	97400	0
457	20250206	124300	69323400	97400	97400	97400	97400	0
458	20250206	124200	69323400	97400	97400	97400	97400	0
459	20250206	124100	69323400	97400	97400	97400	97400	0
460	20250206	124000	69323400	97400	97400	97400	97400	0
461	20250206	123900	69323400	97400	97400	97400	97400	0
462	20250206	123800	69323400	97400	97400	97400	97400	0
463	20250206	123700	69323400	97400	97400	97400	97400	0
464	20250206	123600	69323400	97400	97400	97400	97400	0
465	20250206	123500	69323400	97400	97400	97400	97400	0
466	20250206	123400	69323400	97400	97400	97400	97400	0
467	20250206	123300	69323400	97400	97400	97400	97400	0
468	20250206	123200	69323400	97400	97400	97400	97400	0
469	20250206	123100	69323400	97400	97400	97400	97400	4
470	20250206	123000	68933800	97400	97400	97400	97400	0
471	20250206	122900	68933800	97400	97400	97400	97400	0
472	20250206	122800	68933800	97400	97400	97400	97400	0
473	20250206	122700	68933800	97400	97400	97400	97400	0
474	20250206	122600	68933800	97400	97400	97400	97400	0
475	20250206	122500	68933800	97400	97400	97400	97400	0
476	20250206	122400	68933800	97400	97400	97400	97400	0
477	20250206	122300	68933800	97400	97400	97400	97400	0
478	20250206	122200	68933800	97400	97400	97400	97400	0
479	20250206	122100	68933800	97400	97400	97400	97400	0
480	20250206	122000	68933800	97400	97400	97400	97400	0
481	20250206	121900	68933800	97400	97400	97400	97400	0
482	20250206	121800	68933800	97400	97400	97400	97400	0
483	20250206	121700	68933800	97400	97400	97400	97400	0
484	20250206	121600	68933800	97400	97400	97400	97400	0
485	20250206	121500	68933800	97400	97400	97400	97400	0
486	20250206	121400	68933800	97400	97400	97400	97400	0
487	20250206	121300	68933800	97400	97400	97400	97400	0
488	20250206	121200	68933800	97400	97400	97400	97400	0
489	20250206	121100	68933800	97400	97400	97400	97400	0
490	20250206	121000	68933800	97400	97400	97400	97400	0
491	20250206	120900	68933800	97400	97400	97400	97400	0
492	20250206	120800	68933800	97400	97400	97400	97400	0
493	20250206	120700	68933800	97400	97400	97400	97400	0
494	20250206	120600	68933800	97400	97400	97400	97400	0
495	20250206	120500	68933800	97400	97400	97400	97400	0
496	20250206	120400	68933800	97400	97400	97400	97400	0
497	20250206	120300	68933800	97400	97400	97400	97400	0
498	20250206	120200	68933800	97400	97400	97400	97400	0
499	20250206	120100	68933800	97400	97400	97400	97400	0
500	20250206	120000	68933800	97400	97400	97400	97400	0
501	20250206	115900	68933800	97400	97400	97400	97400	0
502	20250206	115800	68933800	97400	97400	97400	97400	0
503	20250206	115700	68933800	97400	97400	97400	97400	0
504	20250206	115600	68933800	97400	97400	97400	97400	0
505	20250206	115500	68933800	97400	97400	97400	97400	1
506	20250206	115400	68836400	97400	97400	97400	97400	0
507	20250206	115300	68836400	97400	97400	97400	97400	0
508	20250206	115200	68836400	97400	97400	97400	97400	0
509	20250206	115100	68836400	97400	97400	97400	97400	0
510	20250206	115000	68836400	97400	97400	97400	97400	0
511	20250206	114900	68836400	97400	97400	97400	97400	0
512	20250206	114800	68836400	97400	97400	97400	97400	0
513	20250206	114700	68836400	97400	97400	97400	97400	0
514	20250206	114600	68836400	97400	97500	97500	97400	55
515	20250206	114500	63479200	97500	97500	97500	97500	0
516	20250206	114400	63479200	97500	97500	97500	97500	0
517	20250206	114300	63479200	97500	97500	97500	97500	0
518	20250206	114200	63479200	97500	97500	97500	97500	0
519	20250206	114100	63479200	97500	97500	97500	97500	0
520	20250206	114000	63479200	97500	97500	97500	97500	0
521	20250206	113900	63479200	97500	97500	97500	97500	0
522	20250206	113800	63479200	97500	97500	97500	97500	0
523	20250206	113700	63479200	97500	97500	97500	97500	0
524	20250206	113600	63479200	97500	97500	97500	97500	0
525	20250206	113500	63479200	97500	97500	97500	97500	30
526	20250206	113400	60554200	97400	97400	97400	97400	0
527	20250206	113300	60554200	97400	97400	97400	97400	8
528	20250206	113200	59775000	97400	97400	97400	97400	0
529	20250206	113100	59775000	97400	97400	97400	97400	0
530	20250206	113000	59775000	97400	97400	97400	97400	0
531	20250206	112900	59775000	97400	97400	97400	97400	0
532	20250206	112800	59775000	97400	97400	97400	97400	0
533	20250206	112700	59775000	97400	97400	97400	97400	0
534	20250206	112600	59775000	97400	97400	97400	97400	0
535	20250206	112500	59775000	97400	97400	97400	97400	0
536	20250206	112400	59775000	97400	97400	97400	97400	0
537	20250206	112300	59775000	97400	97400	97400	97400	2
538	20250206	112200	59580200	97400	97400	97400	97400	0
539	20250206	112100	59580200	97400	97400	97400	97400	0
540	20250206	112000	59580200	97400	97400	97400	97400	2
541	20250206	111900	59385400	97400	97400	97400	97400	0
542	20250206	111800	59385400	97400	97400	97400	97400	91
543	20250206	111700	50522000	97400	97400	97400	97400	0
544	20250206	111600	50522000	97400	97400	97400	97400	1
545	20250206	111500	50424600	97400	97400	97400	97400	0
546	20250206	111400	50424600	97400	97400	97400	97400	0
547	20250206	111300	50424600	97400	97400	97400	97400	0
548	20250206	111200	50424600	97400	97400	97400	97400	0
549	20250206	111100	50424600	97400	97400	97400	97400	0
550	20250206	111000	50424600	97400	97400	97400	97400	0
551	20250206	110900	50424600	97400	97400	97400	97400	0
552	20250206	110800	50424600	97400	97400	97400	97400	0
553	20250206	110700	50424600	97400	97400	97400	97400	0
554	20250206	110600	50424600	97400	97400	97400	97400	0
555	20250206	110500	50424600	97400	97400	97400	97400	0
556	20250206	110400	50424600	97400	97400	97400	97400	0
557	20250206	110300	50424600	97400	97400	97400	97400	0
558	20250206	110200	50424600	97400	97400	97400	97400	0
559	20250206	110100	50424600	97400	97400	97400	97400	0
560	20250206	110000	50424600	97400	97400	97400	97400	1
561	20250206	105900	50327200	97500	97500	97500	97500	0
562	20250206	105800	50327200	97500	97500	97500	97500	0
563	20250206	105700	50327200	97500	97500	97500	97500	0
564	20250206	105600	50327200	97500	97500	97500	97500	0
565	20250206	105500	50327200	97500	97500	97500	97500	0
566	20250206	105400	50327200	97500	97500	97500	97500	0
567	20250206	105300	50327200	97500	97500	97500	97500	0
568	20250206	105200	50327200	97500	97500	97500	97500	0
569	20250206	105100	50327200	97500	97500	97500	97500	0
570	20250206	105000	50327200	97500	97500	97500	97500	0
571	20250206	104900	50327200	97500	97500	97500	97500	0
572	20250206	104800	50327200	97500	97500	97500	97500	0
573	20250206	104700	50327200	97500	97500	97500	97500	0
574	20250206	104600	50327200	97500	97500	97500	97500	0
575	20250206	104500	50327200	97500	97500	97500	97500	0
576	20250206	104400	50327200	97500	97500	97500	97500	0
577	20250206	104300	50327200	97500	97500	97500	97500	0
578	20250206	104200	50327200	97500	97500	97500	97500	0
579	20250206	104100	50327200	97500	97500	97500	97500	0
580	20250206	104000	50327200	97500	97500	97500	97500	0
581	20250206	103900	50327200	97500	97500	97500	97500	0
582	20250206	103800	50327200	97500	97500	97500	97500	0
583	20250206	103700	50327200	97500	97500	97500	97500	0
584	20250206	103600	50327200	97500	97500	97500	97500	0
585	20250206	103500	50327200	97500	97500	97500	97500	0
586	20250206	103400	50327200	97500	97500	97500	97500	0
587	20250206	103300	50327200	97500	97500	97500	97500	0
588	20250206	103200	50327200	97500	97500	97500	97500	0
589	20250206	103100	50327200	97500	97500	97500	97500	0
590	20250206	103000	50327200	97500	97500	97500	97500	0
591	20250206	102900	50327200	97500	97500	97500	97500	0
592	20250206	102800	50327200	97500	97500	97500	97500	0
593	20250206	102700	50327200	97500	97500	97500	97500	0
594	20250206	102600	50327200	97500	97500	97500	97500	0
595	20250206	102500	50327200	97500	97500	97500	97500	0
596	20250206	102400	50327200	97500	97500	97500	97500	0
597	20250206	102300	50327200	97500	97500	97500	97500	1
598	20250206	102200	50229700	97100	97100	97100	97100	0
599	20250206	102100	50229700	97100	97100	97100	97100	0
600	20250206	102000	50229700	97100	97100	97100	97100	0
601	20250206	101900	50229700	97100	97100	97100	97100	0
602	20250206	101800	50229700	97100	97100	97100	97100	0
603	20250206	101700	50229700	97100	97100	97100	97100	0
604	20250206	101600	50229700	97100	97100	97100	97100	0
605	20250206	101500	50229700	97100	97100	97100	97100	0
606	20250206	101400	50229700	97100	97100	97100	97100	0
607	20250206	101300	50229700	97100	97100	97100	97100	0
608	20250206	101200	50229700	97100	97100	97100	97100	0
609	20250206	101100	50229700	97100	97100	97100	97100	0
610	20250206	101000	50229700	97100	97100	97100	97100	42
611	20250206	100900	46151500	97100	97300	97300	97100	100
612	20250206	100800	36439900	97300	97300	97300	97300	64
613	20250206	100700	30212700	97300	97300	97300	97300	0
614	20250206	100600	30212700	97300	97300	97300	97300	40
615	20250206	100500	26320700	97300	97300	97300	97300	72
616	20250206	100400	19315100	97300	97300	97300	97300	0
617	20250206	100300	19315100	97300	97300	97300	97300	0
618	20250206	100200	19315100	97300	97300	97300	97300	0
619	20250206	100100	19315100	97300	97300	97300	97300	0
620	20250206	100000	19315100	97300	97300	97300	97300	1
621	20250206	095900	19217800	97300	97300	97300	97300	0
622	20250206	095800	19217800	97300	97300	97300	97300	1
623	20250206	095700	19120500	97500	97500	97500	97500	0
624	20250206	095600	19120500	97500	97500	97500	97500	0
625	20250206	095500	19120500	97500	97500	97500	97500	0
626	20250206	095400	19120500	97500	97500	97500	97500	0
627	20250206	095300	19120500	97500	97500	97500	97500	0
628	20250206	095200	19120500	97500	97500	97500	97500	0
629	20250206	095100	19120500	97500	97500	97500	97500	0
630	20250206	095000	19120500	97500	97500	97500	97500	0
631	20250206	094900	19120500	97500	97500	97500	97500	0
632	20250206	094800	19120500	97500	97500	97500	97500	0
633	20250206	094700	19120500	97500	97500	97500	97500	0
634	20250206	094600	19120500	97500	97500	97500	97500	0
635	20250206	094500	19120500	97500	97500	97500	97500	0
636	20250206	094400	19120500	97500	97500	97500	97500	0
637	20250206	094300	19120500	97500	97500	97500	97500	0
638	20250206	094200	19120500	97500	97500	97500	97500	7
639	20250206	094100	18438000	97600	97600	97600	97600	0
640	20250206	094000	18438000	97600	97600	97600	97600	0
641	20250206	093900	18438000	97600	97600	97600	97600	0
642	20250206	093800	18438000	97600	97600	97600	97600	0
643	20250206	093700	18438000	97600	97600	97600	97600	0
644	20250206	093600	18438000	97600	97600	97600	97600	1
645	20250206	093500	18340400	97500	97500	97500	97500	0
646	20250206	093400	18340400	97500	97500	97500	97500	0
647	20250206	093300	18340400	97500	97500	97500	97500	0
648	20250206	093200	18340400	97500	97500	97500	97500	0
649	20250206	093100	18340400	97500	97500	97500	97500	0
650	20250206	093000	18340400	97500	97500	97500	97500	1
651	20250206	092900	18242900	97000	97000	97000	97000	0
652	20250206	092800	18242900	97000	97000	97000	97000	0
653	20250206	092700	18242900	97000	97000	97000	97000	0
654	20250206	092600	18242900	97000	97000	97000	97000	0
655	20250206	092500	18242900	97000	97000	97000	97000	0
656	20250206	092400	18242900	97000	97000	97000	97000	0
657	20250206	092300	18242900	97000	97000	97000	97000	0
658	20250206	092200	18242900	97000	97000	97000	97000	4
659	20250206	092100	17854900	97000	97100	97100	96900	150
660	20250206	092000	3305200	97100	97100	97100	97100	4
661	20250206	091900	2916800	97100	97100	97100	97100	0
662	20250206	091800	2916800	97100	97100	97100	97100	2
663	20250206	091700	2722600	97100	97100	97100	97100	2
664	20250206	091600	2528400	97100	97100	97100	97100	10
665	20250206	091500	1557400	96900	96900	96900	96900	0
666	20250206	091400	1557400	96900	96900	96900	96900	0
667	20250206	091300	1557400	96900	96900	96900	96900	0
668	20250206	091200	1557400	96900	96900	96900	96900	0
669	20250206	091100	1557400	96900	96900	96900	96900	0
670	20250206	091000	1557400	96900	96900	96900	96900	0
671	20250206	090900	1557400	96900	96900	96900	96900	0
672	20250206	090800	1557400	96900	97300	97300	96900	10
673	20250206	090700	585200	97500	97500	97500	97500	0
674	20250206	090600	585200	97500	97500	97500	97500	0
675	20250206	090500	585200	97500	97500	97500	97500	0
676	20250206	090400	585200	97500	97500	97500	97500	0
677	20250206	090300	585200	97500	97500	97500	97500	0
678	20250206	090200	585200	97500	97500	97500	97500	5
679	20250206	090100	97700	97700	97700	97700	97700	0
680	20250206	090000	97700	97700	97700	97700	97700	1