KissMeData/079960/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195500	238001990	18000	18000	18000	18000	698
3	20250206	195400	238001990	18000	18000	18000	18000	0
4	20250206	195300	238001990	18000	18000	18000	18000	0
5	20250206	195200	238001990	18000	18000	18000	18000	0
6	20250206	195100	238001990	18000	18000	18000	18000	0
7	20250206	195000	238001990	18000	18000	18000	18000	0
8	20250206	194900	238001990	18000	18000	18000	18000	0
9	20250206	194800	238001990	18000	18000	18000	18000	0
10	20250206	194700	238001990	18000	18000	18000	18000	0
11	20250206	194600	238001990	18000	18000	18000	18000	0
12	20250206	194500	238001990	18000	18000	18000	18000	0
13	20250206	194400	238001990	18000	18000	18000	18000	0
14	20250206	194300	238001990	18000	18000	18000	18000	0
15	20250206	194200	238001990	18000	18000	18000	18000	0
16	20250206	194100	238001990	18000	18000	18000	18000	0
17	20250206	194000	238001990	18000	18000	18000	18000	0
18	20250206	193900	238001990	18000	18000	18000	18000	0
19	20250206	193800	238001990	18000	18000	18000	18000	0
20	20250206	193700	238001990	18000	18000	18000	18000	0
21	20250206	193600	238001990	18000	18000	18000	18000	0
22	20250206	193500	238001990	18000	18000	18000	18000	0
23	20250206	193400	238001990	18000	18000	18000	18000	0
24	20250206	193300	238001990	18000	18000	18000	18000	0
25	20250206	193200	238001990	18000	18000	18000	18000	0
26	20250206	193100	238001990	18000	18000	18000	18000	0
27	20250206	193000	238001990	18000	18000	18000	18000	0
28	20250206	192900	238001990	18000	18000	18000	18000	0
29	20250206	192800	238001990	18000	18000	18000	18000	0
30	20250206	192700	238001990	18000	18000	18000	18000	0
31	20250206	192600	238001990	18000	18000	18000	18000	0
32	20250206	192500	238001990	18000	18000	18000	18000	698
33	20250206	192400	238001990	18000	18000	18000	18000	0
34	20250206	192300	238001990	18000	18000	18000	18000	0
35	20250206	192200	238001990	18000	18000	18000	18000	0
36	20250206	192100	238001990	18000	18000	18000	18000	0
37	20250206	192000	238001990	18000	18000	18000	18000	0
38	20250206	191900	238001990	18000	18000	18000	18000	0
39	20250206	191800	238001990	18000	18000	18000	18000	0
40	20250206	191700	238001990	18000	18000	18000	18000	0
41	20250206	191600	238001990	18000	18000	18000	18000	0
42	20250206	191500	238001990	18000	18000	18000	18000	0
43	20250206	191400	238001990	18000	18000	18000	18000	0
44	20250206	191300	238001990	18000	18000	18000	18000	0
45	20250206	191200	238001990	18000	18000	18000	18000	0
46	20250206	191100	238001990	18000	18000	18000	18000	0
47	20250206	191000	238001990	18000	18000	18000	18000	0
48	20250206	190900	238001990	18000	18000	18000	18000	0
49	20250206	190800	238001990	18000	18000	18000	18000	0
50	20250206	190700	238001990	18000	18000	18000	18000	0
51	20250206	190600	238001990	18000	18000	18000	18000	0
52	20250206	190500	238001990	18000	18000	18000	18000	0
53	20250206	190400	238001990	18000	18000	18000	18000	0
54	20250206	190300	238001990	18000	18000	18000	18000	0
55	20250206	190200	238001990	18000	18000	18000	18000	0
56	20250206	190100	238001990	18000	18000	18000	18000	0
57	20250206	190000	238001990	18000	18000	18000	18000	0
58	20250206	185900	238001990	18000	18000	18000	18000	0
59	20250206	185800	238001990	18000	18000	18000	18000	0
60	20250206	185700	238001990	18000	18000	18000	18000	0
61	20250206	185600	238001990	18000	18000	18000	18000	0
62	20250206	185500	238001990	18000	18000	18000	18000	698
63	20250206	185400	238001990	18000	18000	18000	18000	0
64	20250206	185300	238001990	18000	18000	18000	18000	0
65	20250206	185200	238001990	18000	18000	18000	18000	0
66	20250206	185100	238001990	18000	18000	18000	18000	0
67	20250206	185000	238001990	18000	18000	18000	18000	0
68	20250206	184900	238001990	18000	18000	18000	18000	0
69	20250206	184800	238001990	18000	18000	18000	18000	0
70	20250206	184700	238001990	18000	18000	18000	18000	0
71	20250206	184600	238001990	18000	18000	18000	18000	0
72	20250206	184500	238001990	18000	18000	18000	18000	0
73	20250206	184400	238001990	18000	18000	18000	18000	0
74	20250206	184300	238001990	18000	18000	18000	18000	0
75	20250206	184200	238001990	18000	18000	18000	18000	0
76	20250206	184100	238001990	18000	18000	18000	18000	0
77	20250206	184000	238001990	18000	18000	18000	18000	0
78	20250206	183900	238001990	18000	18000	18000	18000	0
79	20250206	183800	238001990	18000	18000	18000	18000	0
80	20250206	183700	238001990	18000	18000	18000	18000	0
81	20250206	183600	238001990	18000	18000	18000	18000	0
82	20250206	183500	238001990	18000	18000	18000	18000	0
83	20250206	183400	238001990	18000	18000	18000	18000	0
84	20250206	183300	238001990	18000	18000	18000	18000	0
85	20250206	183200	238001990	18000	18000	18000	18000	0
86	20250206	183100	238001990	18000	18000	18000	18000	0
87	20250206	183000	238001990	18000	18000	18000	18000	0
88	20250206	182900	238001990	18000	18000	18000	18000	0
89	20250206	182800	238001990	18000	18000	18000	18000	0
90	20250206	182700	238001990	18000	18000	18000	18000	0
91	20250206	182600	238001990	18000	18000	18000	18000	0
92	20250206	182500	238001990	18000	18000	18000	18000	698
93	20250206	182400	238001990	18000	18000	18000	18000	0
94	20250206	182300	238001990	18000	18000	18000	18000	0
95	20250206	182200	238001990	18000	18000	18000	18000	0
96	20250206	182100	238001990	18000	18000	18000	18000	0
97	20250206	182000	238001990	18000	18000	18000	18000	0
98	20250206	181900	238001990	18000	18000	18000	18000	0
99	20250206	181800	238001990	18000	18000	18000	18000	0
100	20250206	181700	238001990	18000	18000	18000	18000	0
101	20250206	181600	238001990	18000	18000	18000	18000	0
102	20250206	181500	238001990	18000	18000	18000	18000	0
103	20250206	181400	238001990	18000	18000	18000	18000	0
104	20250206	181300	238001990	18000	18000	18000	18000	0
105	20250206	181200	238001990	18000	18000	18000	18000	0
106	20250206	181100	238001990	18000	18000	18000	18000	0
107	20250206	181000	238001990	18000	18000	18000	18000	0
108	20250206	180900	238001990	18000	18000	18000	18000	0
109	20250206	180800	238001990	18000	18000	18000	18000	0
110	20250206	180700	238001990	18000	18000	18000	18000	0
111	20250206	180600	238001990	18000	18000	18000	18000	0
112	20250206	180500	238001990	18000	18000	18000	18000	0
113	20250206	180400	238001990	18000	18000	18000	18000	0
114	20250206	180300	238001990	18000	18000	18000	18000	0
115	20250206	180200	238001990	18000	18000	18000	18000	0
116	20250206	180100	238001990	18000	18000	18000	18000	0
117	20250206	180000	238001990	18000	18000	18000	18000	0
118	20250206	175900	238001990	18000	18000	18000	18000	0
119	20250206	175800	238001990	18000	18000	18000	18000	0
120	20250206	175700	238001990	18000	18000	18000	18000	0
121	20250206	175600	238001990	18000	18000	18000	18000	0
122	20250206	175500	238001990	18000	18000	18000	18000	698
123	20250206	175400	238001990	18000	18000	18000	18000	0
124	20250206	175300	238001990	18000	18000	18000	18000	0
125	20250206	175200	238001990	18000	18000	18000	18000	0
126	20250206	175100	238001990	18000	18000	18000	18000	0
127	20250206	175000	238001990	18000	18000	18000	18000	0
128	20250206	174900	238001990	18000	18000	18000	18000	0
129	20250206	174800	238001990	18000	18000	18000	18000	0
130	20250206	174700	238001990	18000	18000	18000	18000	0
131	20250206	174600	238001990	18000	18000	18000	18000	0
132	20250206	174500	238001990	18000	18000	18000	18000	0
133	20250206	174400	238001990	18000	18000	18000	18000	0
134	20250206	174300	238001990	18000	18000	18000	18000	0
135	20250206	174200	238001990	18000	18000	18000	18000	0
136	20250206	174100	238001990	18000	18000	18000	18000	0
137	20250206	174000	238001990	18000	18000	18000	18000	0
138	20250206	173900	238001990	18000	18000	18000	18000	0
139	20250206	173800	238001990	18000	18000	18000	18000	0
140	20250206	173700	238001990	18000	18000	18000	18000	0
141	20250206	173600	238001990	18000	18000	18000	18000	0
142	20250206	173500	238001990	18000	18000	18000	18000	0
143	20250206	173400	238001990	18000	18000	18000	18000	0
144	20250206	173300	238001990	18000	18000	18000	18000	0
145	20250206	173200	238001990	18000	18000	18000	18000	0
146	20250206	173100	238001990	18000	18000	18000	18000	0
147	20250206	173000	238001990	18000	18000	18000	18000	0
148	20250206	172900	238001990	18000	18000	18000	18000	0
149	20250206	172800	238001990	18000	18000	18000	18000	0
150	20250206	172700	238001990	18000	18000	18000	18000	0
151	20250206	172600	238001990	18000	18000	18000	18000	0
152	20250206	172500	238001990	18000	18000	18000	18000	698
153	20250206	172400	238001990	18000	18000	18000	18000	0
154	20250206	172300	238001990	18000	18000	18000	18000	0
155	20250206	172200	238001990	18000	18000	18000	18000	0
156	20250206	172100	238001990	18000	18000	18000	18000	0
157	20250206	172000	238001990	18000	18000	18000	18000	0
158	20250206	171900	238001990	18000	18000	18000	18000	0
159	20250206	171800	238001990	18000	18000	18000	18000	0
160	20250206	171700	238001990	18000	18000	18000	18000	0
161	20250206	171600	238001990	18000	18000	18000	18000	0
162	20250206	171500	238001990	18000	18000	18000	18000	0
163	20250206	171400	238001990	18000	18000	18000	18000	0
164	20250206	171300	238001990	18000	18000	18000	18000	0
165	20250206	171200	238001990	18000	18000	18000	18000	0
166	20250206	171100	238001990	18000	18000	18000	18000	0
167	20250206	171000	238001990	18000	18000	18000	18000	0
168	20250206	170900	238001990	18000	18000	18000	18000	0
169	20250206	170800	238001990	18000	18000	18000	18000	0
170	20250206	170700	238001990	18000	18000	18000	18000	0
171	20250206	170600	238001990	18000	18000	18000	18000	0
172	20250206	170500	238001990	18000	18000	18000	18000	0
173	20250206	170400	238001990	18000	18000	18000	18000	0
174	20250206	170300	238001990	18000	18000	18000	18000	0
175	20250206	170200	238001990	18000	18000	18000	18000	0
176	20250206	170100	238001990	18000	18000	18000	18000	0
177	20250206	170000	238001990	18000	18000	18000	18000	0
178	20250206	165900	238001990	18000	18000	18000	18000	0
179	20250206	165800	238001990	18000	18000	18000	18000	0
180	20250206	165700	238001990	18000	18000	18000	18000	0
181	20250206	165600	238001990	18000	18000	18000	18000	0
182	20250206	165500	238001990	18000	18000	18000	18000	698
183	20250206	165400	238001990	18000	18000	18000	18000	0
184	20250206	165300	238001990	18000	18000	18000	18000	0
185	20250206	165200	238001990	18000	18000	18000	18000	0
186	20250206	165100	238001990	18000	18000	18000	18000	0
187	20250206	165000	238001990	18000	18000	18000	18000	0
188	20250206	164900	238001990	18000	18000	18000	18000	0
189	20250206	164800	238001990	18000	18000	18000	18000	0
190	20250206	164700	238001990	18000	18000	18000	18000	0
191	20250206	164600	238001990	18000	18000	18000	18000	0
192	20250206	164500	238001990	18000	18000	18000	18000	0
193	20250206	164400	238001990	18000	18000	18000	18000	0
194	20250206	164300	238001990	18000	18000	18000	18000	0
195	20250206	164200	238001990	18000	18000	18000	18000	0
196	20250206	164100	238001990	18000	18000	18000	18000	0
197	20250206	164000	238001990	18000	18000	18000	18000	0
198	20250206	163900	238001990	18000	18000	18000	18000	0
199	20250206	163800	238001990	18000	18000	18000	18000	0
200	20250206	163700	238001990	18000	18000	18000	18000	0
201	20250206	163600	238001990	18000	18000	18000	18000	0
202	20250206	163500	238001990	18000	18000	18000	18000	0
203	20250206	163400	238001990	18000	18000	18000	18000	0
204	20250206	163300	238001990	18000	18000	18000	18000	0
205	20250206	163200	238001990	18000	18000	18000	18000	0
206	20250206	163100	238001990	18000	18000	18000	18000	0
207	20250206	163000	238001990	18000	18000	18000	18000	0
208	20250206	162900	238001990	18000	18000	18000	18000	0
209	20250206	162800	238001990	18000	18000	18000	18000	0
210	20250206	162700	238001990	18000	18000	18000	18000	0
211	20250206	162600	238001990	18000	18000	18000	18000	0
212	20250206	162500	238001990	18000	18000	18000	18000	698
213	20250206	162400	238001990	18000	18000	18000	18000	0
214	20250206	162300	238001990	18000	18000	18000	18000	0
215	20250206	162200	238001990	18000	18000	18000	18000	0
216	20250206	162100	238001990	18000	18000	18000	18000	0
217	20250206	162000	238001990	18000	18000	18000	18000	0
218	20250206	161900	238001990	18000	18000	18000	18000	0
219	20250206	161800	238001990	18000	18000	18000	18000	0
220	20250206	161700	238001990	18000	18000	18000	18000	0
221	20250206	161600	238001990	18000	18000	18000	18000	0
222	20250206	161500	238001990	18000	18000	18000	18000	0
223	20250206	161400	238001990	18000	18000	18000	18000	0
224	20250206	161300	238001990	18000	18000	18000	18000	0
225	20250206	161200	238001990	18000	18000	18000	18000	0
226	20250206	161100	238001990	18000	18000	18000	18000	0
227	20250206	161000	238001990	18000	18000	18000	18000	0
228	20250206	160900	238001990	18000	18000	18000	18000	0
229	20250206	160800	238001990	18000	18000	18000	18000	0
230	20250206	160700	238001990	18000	18000	18000	18000	0
231	20250206	160600	238001990	18000	18000	18000	18000	0
232	20250206	160500	238001990	18000	18000	18000	18000	0
233	20250206	160400	238001990	18000	18000	18000	18000	0
234	20250206	160300	238001990	18000	18000	18000	18000	0
235	20250206	160200	238001990	18000	18000	18000	18000	0
236	20250206	160100	238001990	18000	18000	18000	18000	0
237	20250206	160000	238001990	18000	18000	18000	18000	0
238	20250206	155900	238001990	18000	18000	18000	18000	0
239	20250206	155800	238001990	18000	18000	18000	18000	0
240	20250206	155700	238001990	18000	18000	18000	18000	0
241	20250206	155600	238001990	18000	18000	18000	18000	0
242	20250206	155500	238001990	18000	18000	18000	18000	698
243	20250206	155400	238001990	18000	18000	18000	18000	0
244	20250206	155300	238001990	18000	18000	18000	18000	0
245	20250206	155200	238001990	18000	18000	18000	18000	0
246	20250206	155100	238001990	18000	18000	18000	18000	0
247	20250206	155000	238001990	18000	18000	18000	18000	0
248	20250206	154900	238001990	18000	18000	18000	18000	0
249	20250206	154800	238001990	18000	18000	18000	18000	0
250	20250206	154700	238001990	18000	18000	18000	18000	0
251	20250206	154600	238001990	18000	18000	18000	18000	0
252	20250206	154500	238001990	18000	18000	18000	18000	0
253	20250206	154400	238001990	18000	18000	18000	18000	0
254	20250206	154300	238001990	18000	18000	18000	18000	0
255	20250206	154200	238001990	18000	18000	18000	18000	0
256	20250206	154100	238001990	18000	18000	18000	18000	0
257	20250206	154000	238001990	18000	18000	18000	18000	0
258	20250206	153900	238001990	18000	18000	18000	18000	0
259	20250206	153800	238001990	18000	18000	18000	18000	0
260	20250206	153700	238001990	18000	18000	18000	18000	0
261	20250206	153600	238001990	18000	18000	18000	18000	0
262	20250206	153500	238001990	18000	18000	18000	18000	0
263	20250206	153400	238001990	18000	18000	18000	18000	0
264	20250206	153300	238001990	18000	18000	18000	18000	0
265	20250206	153200	238001990	18000	18000	18000	18000	0
266	20250206	153100	238001990	18000	18000	18000	18000	0
267	20250206	153000	238001990	18000	18000	18000	18000	698
268	20250206	152900	225437990	17990	17990	17990	17990	0
269	20250206	152800	225437990	17990	17990	17990	17990	0
270	20250206	152700	225437990	17990	17990	17990	17990	0
271	20250206	152600	225437990	17990	17990	17990	17990	0
272	20250206	152500	225437990	17990	17990	17990	17990	0
273	20250206	152400	225437990	17990	17990	17990	17990	0
274	20250206	152300	225437990	17990	17990	17990	17990	0
275	20250206	152200	225437990	17990	17990	17990	17990	0
276	20250206	152100	225437990	17990	17990	17990	17990	0
277	20250206	152000	225437990	17990	17990	17990	17990	0
278	20250206	151900	225437990	17990	17970	17990	17970	100
279	20250206	151800	223639700	17970	17970	17970	17970	0
280	20250206	151700	223639700	17970	17970	17970	17970	50
281	20250206	151600	222741200	17970	17960	17970	17960	30
282	20250206	151500	222202390	17960	17930	17960	17930	46
283	20250206	151400	221377370	17950	17950	17950	17950	10
284	20250206	151300	221197870	17930	17930	17930	17930	373
285	20250206	151200	214509980	17930	17910	17930	17910	58
286	20250206	151100	213470240	17920	17920	17920	17920	0
287	20250206	151000	213470240	17920	17920	17920	17920	0
288	20250206	150900	213470240	17920	17920	17920	17920	116
289	20250206	150800	211391520	17910	17910	17910	17910	0
290	20250206	150700	211391520	17910	17910	17910	17910	0
291	20250206	150600	211391520	17910	17910	17910	17910	0
292	20250206	150500	211391520	17910	17910	17910	17910	0
293	20250206	150400	211391520	17910	17910	17910	17910	0
294	20250206	150300	211391520	17910	17910	17910	17910	0
295	20250206	150200	211391520	17910	17910	17910	17910	0
296	20250206	150100	211391520	17910	17910	17910	17910	0
297	20250206	150000	211391520	17910	17910	17910	17910	1
298	20250206	145900	211373610	17910	17910	17910	17910	37
299	20250206	145800	210710940	17900	17900	17900	17900	0
300	20250206	145700	210710940	17900	17900	17900	17900	0
301	20250206	145600	210710940	17900	17900	17900	17900	0
302	20250206	145500	210710940	17900	17900	17900	17900	0
303	20250206	145400	210710940	17900	17900	17900	17900	0
304	20250206	145300	210710940	17900	17900	17900	17900	0
305	20250206	145200	210710940	17900	17900	17900	17900	5
306	20250206	145100	210621440	17900	17900	17900	17900	0
307	20250206	145000	210621440	17900	17900	17900	17900	1
308	20250206	144900	210603540	17900	17900	17900	17900	0
309	20250206	144800	210603540	17900	17900	17900	17900	0
310	20250206	144700	210603540	17900	17900	17900	17900	0
311	20250206	144600	210603540	17900	17900	17900	17900	0
312	20250206	144500	210603540	17900	17900	17900	17900	0
313	20250206	144400	210603540	17900	17900	17900	17900	0
314	20250206	144300	210603540	17900	17900	17900	17900	0
315	20250206	144200	210603540	17900	17900	17900	17900	0
316	20250206	144100	210603540	17900	17900	17900	17900	1
317	20250206	144000	210585640	17900	17900	17900	17900	0
318	20250206	143900	210585640	17900	17900	17900	17900	0
319	20250206	143800	210585640	17900	17900	17900	17900	118
320	20250206	143700	208473440	17890	17890	17890	17890	22
321	20250206	143600	208079860	17880	17880	17880	17880	0
322	20250206	143500	208079860	17880	17880	17880	17880	0
323	20250206	143400	208079860	17880	17880	17880	17880	0
324	20250206	143300	208079860	17880	17880	17880	17880	1
325	20250206	143200	208061980	17870	17870	17870	17870	0
326	20250206	143100	208061980	17870	17870	17870	17870	0
327	20250206	143000	208061980	17870	17870	17870	17870	0
328	20250206	142900	208061980	17870	17870	17870	17870	0
329	20250206	142800	208061980	17870	17870	17870	17870	0
330	20250206	142700	208061980	17870	17870	17870	17870	0
331	20250206	142600	208061980	17870	17870	17870	17870	0
332	20250206	142500	208061980	17870	17870	17870	17870	0
333	20250206	142400	208061980	17870	17870	17870	17870	0
334	20250206	142300	208061980	17870	17870	17870	17870	2
335	20250206	142200	208026240	17840	17840	17840	17840	0
336	20250206	142100	208026240	17840	17840	17840	17840	0
337	20250206	142000	208026240	17840	17840	17840	17840	0
338	20250206	141900	208026240	17840	17840	17840	17840	0
339	20250206	141800	208026240	17840	17840	17840	17840	0
340	20250206	141700	208026240	17840	17840	17840	17840	0
341	20250206	141600	208026240	17840	17840	17840	17840	0
342	20250206	141500	208026240	17840	17840	17840	17840	0
343	20250206	141400	208026240	17840	17840	17840	17840	0
344	20250206	141300	208026240	17840	17840	17840	17840	0
345	20250206	141200	208026240	17840	17840	17840	17840	0
346	20250206	141100	208026240	17840	17840	17840	17840	0
347	20250206	141000	208026240	17840	17840	17840	17840	0
348	20250206	140900	208026240	17840	17840	17840	17840	8
349	20250206	140800	207883520	17840	17840	17840	17840	22
350	20250206	140700	207491040	17840	17840	17840	17840	0
351	20250206	140600	207491040	17840	17840	17840	17840	0
352	20250206	140500	207491040	17840	17840	17840	17840	0
353	20250206	140400	207491040	17840	17840	17840	17840	1
354	20250206	140300	207473200	17860	17860	17860	17860	0
355	20250206	140200	207473200	17860	17860	17860	17860	0
356	20250206	140100	207473200	17860	17860	17890	17860	3
357	20250206	140000	207419590	17890	17900	17900	17860	11
358	20250206	135900	207222930	17860	17860	17900	17860	11
359	20250206	135800	207026300	17900	17890	17900	17860	13
360	20250206	135700	206793910	17860	17860	17890	17860	11
361	20250206	135600	206597330	17880	17860	17880	17860	12
362	20250206	135500	206382930	17870	17870	17870	17860	11
363	20250206	135400	206186430	17860	17840	17870	17830	13
364	20250206	135300	205954370	17870	17870	17870	17840	11
365	20250206	135200	205757960	17830	17870	17880	17830	22
366	20250206	135100	205365160	17840	17870	17890	17830	12
367	20250206	135000	205150870	17890	17890	17890	17890	0
368	20250206	134900	205150870	17890	17840	17890	17840	14
369	20250206	134800	204900850	17880	17880	17880	17840	23
370	20250206	134700	204490090	17840	17880	17880	17810	176
371	20250206	134600	201354640	17850	17870	17890	17840	18
372	20250206	134500	201033130	17840	17840	17840	17840	0
373	20250206	134400	201033130	17840	17840	17840	17840	0
374	20250206	134300	201033130	17840	17840	17840	17840	0
375	20250206	134200	201033130	17840	17840	17870	17840	5
376	20250206	134100	200943880	17880	17880	17880	17840	11
377	20250206	134000	200747410	17840	17880	17880	17840	14
378	20250206	133900	200497300	17860	17840	17890	17840	15
379	20250206	133800	200229390	17820	17820	17820	17820	5
380	20250206	133700	200140290	17820	17820	17820	17820	0
381	20250206	133600	200140290	17820	17820	17820	17820	5
382	20250206	133500	200051190	17880	17880	17880	17880	0
383	20250206	133400	200051190	17880	17880	17880	17880	0
384	20250206	133300	200051190	17880	17840	17880	17840	8
385	20250206	133200	199908310	17880	17870	17880	17840	11
386	20250206	133100	199711870	17840	17840	17880	17840	9
387	20250206	133000	199551160	17870	17840	17880	17830	12
388	20250206	132900	199336870	17870	17830	17880	17830	20
389	20250206	132800	198979810	17880	17850	17890	17850	12
390	20250206	132700	198765380	17880	17850	17890	17830	14
391	20250206	132600	198515300	17860	17860	17860	17860	0
392	20250206	132500	198515300	17860	17830	17870	17830	24
393	20250206	132400	198086970	17830	17830	17830	17830	114
394	20250206	132300	196054350	17800	17800	17800	17800	0
395	20250206	132200	196054350	17800	17800	17800	17800	0
396	20250206	132100	196054350	17800	17800	17800	17800	0
397	20250206	132000	196054350	17800	17840	17840	17800	652
398	20250206	131900	184440800	17880	17870	17890	17820	11
399	20250206	131800	184244370	17840	17880	17880	17840	2
400	20250206	131700	184208650	17820	17820	17820	17820	0
401	20250206	131600	184208650	17820	17820	17820	17820	0
402	20250206	131500	184208650	17820	17820	17820	17820	0
403	20250206	131400	184208650	17820	17840	17880	17820	18
404	20250206	131300	183887430	17860	17840	17870	17820	14
405	20250206	131200	183637610	17870	17840	17870	17840	4
406	20250206	131100	183566190	17820	17840	17870	17820	16
407	20250206	131000	183280700	17820	17840	17860	17820	19
408	20250206	130900	182941700	17870	17870	17870	17820	88
409	20250206	130800	181370960	17840	17840	17870	17820	15
410	20250206	130700	181103310	17870	17840	17870	17820	13
411	20250206	130600	180871320	17870	17840	17870	17820	19
412	20250206	130500	180532270	17870	17840	17870	17820	17
413	20250206	130400	180228930	17870	17840	17870	17810	8
414	20250206	130300	180086200	17870	17840	17870	17840	2
415	20250206	130200	180050490	17860	17840	17860	17820	73
416	20250206	130100	178749510	17820	17820	17820	17820	200
417	20250206	130000	175185510	17820	17820	17820	17820	4
418	20250206	125900	175114230	17870	17870	17870	17870	0
419	20250206	125800	175114230	17870	17840	17870	17820	16
420	20250206	125700	174828690	17870	17870	17870	17820	4
421	20250206	125600	174757290	17840	17840	17870	17820	12
422	20250206	125500	174543150	17870	17840	17870	17820	10
423	20250206	125400	174364680	17820	17840	17860	17820	8
424	20250206	125300	174221940	17830	17840	17860	17830	11
425	20250206	125200	174025650	17860	17840	17860	17830	31
426	20250206	125100	173472370	17860	17860	17860	17830	12
427	20250206	125000	173258220	17840	17840	17860	17830	12
428	20250206	124900	173044090	17860	17840	17860	17830	10
429	20250206	124800	172865630	17830	17830	17830	17830	0
430	20250206	124700	172865630	17830	17830	17830	17830	0
431	20250206	124600	172865630	17830	17830	17830	17830	0
432	20250206	124500	172865630	17830	17840	17860	17830	3
433	20250206	124400	172812100	17810	17810	17810	17810	0
434	20250206	124300	172812100	17810	17810	17810	17810	0
435	20250206	124200	172812100	17810	17810	17810	17810	0
436	20250206	124100	172812100	17810	17810	17810	17810	0
437	20250206	124000	172812100	17810	17810	17810	17810	0
438	20250206	123900	172812100	17810	17810	17810	17810	564
439	20250206	123800	162767260	17800	17800	17800	17800	0
440	20250206	123700	162767260	17800	17800	17800	17800	0
441	20250206	123600	162767260	17800	17800	17800	17800	4
442	20250206	123500	162696060	17810	17810	17810	17810	0
443	20250206	123400	162696060	17810	17810	17810	17810	0
444	20250206	123300	162696060	17810	17810	17810	17810	0
445	20250206	123200	162696060	17810	17810	17810	17810	0
446	20250206	123100	162696060	17810	17810	17810	17810	0
447	20250206	123000	162696060	17810	17810	17810	17810	0
448	20250206	122900	162696060	17810	17810	17810	17810	0
449	20250206	122800	162696060	17810	17810	17810	17810	1
450	20250206	122700	162678250	17790	17790	17790	17790	0
451	20250206	122600	162678250	17790	17790	17790	17790	0
452	20250206	122500	162678250	17790	17790	17790	17790	0
453	20250206	122400	162678250	17790	17790	17790	17790	0
454	20250206	122300	162678250	17790	17790	17790	17790	0
455	20250206	122200	162678250	17790	17790	17790	17790	0
456	20250206	122100	162678250	17790	17800	17800	17790	84
457	20250206	122000	161183260	17810	17810	17810	17810	0
458	20250206	121900	161183260	17810	17810	17810	17810	0
459	20250206	121800	161183260	17810	17810	17810	17810	0
460	20250206	121700	161183260	17810	17810	17810	17810	0
461	20250206	121600	161183260	17810	17810	17810	17810	1
462	20250206	121500	161165450	17800	17800	17800	17800	0
463	20250206	121400	161165450	17800	17800	17800	17800	10
464	20250206	121300	160987450	17800	17800	17800	17800	0
465	20250206	121200	160987450	17800	17800	17800	17800	1
466	20250206	121100	160969650	17790	17800	17800	17790	3
467	20250206	121000	160916260	17790	17790	17790	17790	0
468	20250206	120900	160916260	17790	17790	17790	17790	0
469	20250206	120800	160916260	17790	17790	17790	17790	0
470	20250206	120700	160916260	17790	17790	17790	17790	0
471	20250206	120600	160916260	17790	17790	17790	17790	25
472	20250206	120500	160471510	17800	17800	17800	17800	0
473	20250206	120400	160471510	17800	17800	17800	17800	0
474	20250206	120300	160471510	17800	17800	17800	17800	0
475	20250206	120200	160471510	17800	17800	17800	17800	0
476	20250206	120100	160471510	17800	17810	17810	17800	78
477	20250206	120000	159082340	17810	17810	17810	17810	2
478	20250206	115900	159046720	17790	17810	17810	17790	5
479	20250206	115800	158957690	17800	17800	17800	17800	0
480	20250206	115700	158957690	17800	17800	17800	17800	0
481	20250206	115600	158957690	17800	17800	17800	17800	0
482	20250206	115500	158957690	17800	17800	17800	17800	0
483	20250206	115400	158957690	17800	17800	17800	17800	0
484	20250206	115300	158957690	17800	17800	17800	17800	0
485	20250206	115200	158957690	17800	17800	17800	17800	0
486	20250206	115100	158957690	17800	17800	17800	17800	0
487	20250206	115000	158957690	17800	17800	17800	17800	0
488	20250206	114900	158957690	17800	17820	17820	17800	1802
489	20250206	114800	126877330	17830	17830	17830	17830	0
490	20250206	114700	126877330	17830	17830	17830	17830	0
491	20250206	114600	126877330	17830	17830	17830	17830	0
492	20250206	114500	126877330	17830	17830	17830	17830	0
493	20250206	114400	126877330	17830	17830	17830	17830	0
494	20250206	114300	126877330	17830	17830	17830	17830	0
495	20250206	114200	126877330	17830	17830	17830	17830	0
496	20250206	114100	126877330	17830	17830	17830	17830	0
497	20250206	114000	126877330	17830	17830	17830	17830	1
498	20250206	113900	126859500	17810	17810	17810	17810	80
499	20250206	113800	125434700	17800	17800	17800	17800	0
500	20250206	113700	125434700	17800	17800	17800	17800	0
501	20250206	113600	125434700	17800	17800	17800	17800	0
502	20250206	113500	125434700	17800	17800	17800	17800	0
503	20250206	113400	125434700	17800	17800	17800	17800	0
504	20250206	113300	125434700	17800	17800	17800	17800	0
505	20250206	113200	125434700	17800	17800	17800	17800	0
506	20250206	113100	125434700	17800	17800	17800	17800	92
507	20250206	113000	123797100	17810	17810	17810	17810	0
508	20250206	112900	123797100	17810	17810	17810	17810	0
509	20250206	112800	123797100	17810	17810	17810	17810	276
510	20250206	112700	118881540	17810	17810	17810	17810	0
511	20250206	112600	118881540	17810	17830	17830	17810	14
512	20250206	112500	118631990	17830	17830	17830	17830	0
513	20250206	112400	118631990	17830	17830	17830	17830	0
514	20250206	112300	118631990	17830	17830	17830	17830	0
515	20250206	112200	118631990	17830	17830	17830	17830	0
516	20250206	112100	118631990	17830	17830	17830	17830	0
517	20250206	112000	118631990	17830	17830	17830	17830	0
518	20250206	111900	118631990	17830	17830	17830	17830	0
519	20250206	111800	118631990	17830	17830	17830	17830	1
520	20250206	111700	118614160	17840	17840	17840	17840	0
521	20250206	111600	118614160	17840	17840	17840	17840	0
522	20250206	111500	118614160	17840	17840	17840	17840	0
523	20250206	111400	118614160	17840	17840	17840	17840	0
524	20250206	111300	118614160	17840	17840	17840	17840	0
525	20250206	111200	118614160	17840	17840	17840	17840	0
526	20250206	111100	118614160	17840	17840	17840	17840	0
527	20250206	111000	118614160	17840	17840	17840	17840	0
528	20250206	110900	118614160	17840	17840	17840	17840	0
529	20250206	110800	118614160	17840	17840	17840	17840	0
530	20250206	110700	118614160	17840	17840	17840	17840	0
531	20250206	110600	118614160	17840	17840	17840	17840	0
532	20250206	110500	118614160	17840	17840	17840	17840	0
533	20250206	110400	118614160	17840	17840	17840	17840	0
534	20250206	110300	118614160	17840	17840	17840	17840	0
535	20250206	110200	118614160	17840	17810	17840	17780	110
536	20250206	110100	116654270	17830	17840	17840	17770	19
537	20250206	110000	116315920	17790	17810	17810	17750	887
538	20250206	105900	100541590	17830	17830	17830	17830	0
539	20250206	105800	100541590	17830	17830	17830	17830	0
540	20250206	105700	100541590	17830	17830	17830	17830	0
541	20250206	105600	100541590	17830	17830	17830	17830	0
542	20250206	105500	100541590	17830	17860	17860	17770	40
543	20250206	105400	99829250	17800	17830	17850	17760	38
544	20250206	105300	99152840	17790	17780	17830	17760	439
545	20250206	105200	91351740	17780	17850	17850	17780	60
546	20250206	105100	90284530	17810	17800	17850	17780	171
547	20250206	105000	87241350	17770	17770	17770	17770	0
548	20250206	104900	87241350	17770	17770	17770	17770	0
549	20250206	104800	87241350	17770	17770	17770	17770	0
550	20250206	104700	87241350	17770	17770	17770	17770	0
551	20250206	104600	87241350	17770	17770	17770	17770	0
552	20250206	104500	87241350	17770	17770	17770	17770	0
553	20250206	104400	87241350	17770	17840	17850	17770	547
554	20250206	104300	77520340	17800	17840	17850	17770	43
555	20250206	104200	76754820	17800	17860	17860	17780	34
556	20250206	104100	76149000	17800	17850	17860	17780	159
557	20250206	104000	73317840	17800	17800	17850	17780	77
558	20250206	103900	71946460	17780	17810	17810	17780	767
559	20250206	103800	58297540	17810	17810	17810	17810	0
560	20250206	103700	58297540	17810	17830	17830	17800	818
561	20250206	103600	43729060	17830	17840	17850	17830	147
562	20250206	103500	41105730	17810	17810	17810	17810	0
563	20250206	103400	41105730	17810	17810	17810	17810	0
564	20250206	103300	41105730	17810	17810	17810	17810	0
565	20250206	103200	41105730	17810	17810	17810	17810	0
566	20250206	103100	41105730	17810	17810	17810	17810	0
567	20250206	103000	41105730	17810	17810	17810	17810	0
568	20250206	102900	41105730	17810	17810	17810	17810	0
569	20250206	102800	41105730	17810	17820	17820	17810	266
570	20250206	102700	36366240	17820	17820	17820	17820	0
571	20250206	102600	36366240	17820	17860	17860	17820	14
572	20250206	102500	36116360	17810	17810	17810	17810	0
573	20250206	102400	36116360	17810	17840	17840	17810	401
574	20250206	102300	28966280	17860	17860	17860	17860	0
575	20250206	102200	28966280	17860	17870	17870	17830	720
576	20250206	102100	16110130	17870	17870	17870	17870	3
577	20250206	102000	16056520	17870	17870	17870	17870	0
578	20250206	101900	16056520	17870	17870	17870	17870	0
579	20250206	101800	16056520	17870	17870	17870	17870	0
580	20250206	101700	16056520	17870	17870	17870	17870	10
581	20250206	101600	15877820	17870	17880	17880	17870	221
582	20250206	101500	11926620	17890	17890	17890	17890	0
583	20250206	101400	11926620	17890	17890	17890	17890	0
584	20250206	101300	11926620	17890	17890	17890	17890	0
585	20250206	101200	11926620	17890	17890	17890	17890	0
586	20250206	101100	11926620	17890	17890	17890	17890	3
587	20250206	101000	11872950	17880	17880	17880	17880	0
588	20250206	100900	11872950	17880	17880	17880	17880	16
589	20250206	100800	11586870	17900	17900	17900	17890	55
590	20250206	100700	10602390	17900	17900	17900	17900	0
591	20250206	100600	10602390	17900	17900	17900	17900	0
592	20250206	100500	10602390	17900	17900	17900	17900	0
593	20250206	100400	10602390	17900	17900	17900	17900	0
594	20250206	100300	10602390	17900	17900	17900	17900	0
595	20250206	100200	10602390	17900	17900	17900	17900	0
596	20250206	100100	10602390	17900	17900	17900	17900	0
597	20250206	100000	10602390	17900	17900	17900	17900	1
598	20250206	095900	10584490	17910	17910	17910	17910	0
599	20250206	095800	10584490	17910	17910	17910	17910	0
600	20250206	095700	10584490	17910	17910	17910	17910	0
601	20250206	095600	10584490	17910	17910	17910	17910	0
602	20250206	095500	10584490	17910	17910	17910	17910	0
603	20250206	095400	10584490	17910	17910	17910	17910	0
604	20250206	095300	10584490	17910	17900	17910	17900	11
605	20250206	095200	10387490	17910	17910	17910	17910	0
606	20250206	095100	10387490	17910	17910	17910	17910	0
607	20250206	095000	10387490	17910	17910	17910	17910	0
608	20250206	094900	10387490	17910	17910	17910	17910	0
609	20250206	094800	10387490	17910	17910	17910	17910	0
610	20250206	094700	10387490	17910	17910	17910	17910	0
611	20250206	094600	10387490	17910	17910	17910	17910	0
612	20250206	094500	10387490	17910	17900	17910	17900	13
613	20250206	094400	10154680	17890	17890	17890	17890	76
614	20250206	094300	8795040	17890	17890	17890	17890	2
615	20250206	094200	8759260	17870	17870	17870	17870	2
616	20250206	094100	8723520	17890	17890	17890	17890	0
617	20250206	094000	8723520	17890	17880	17890	17880	20
618	20250206	093900	8365910	17880	17870	17880	17870	30
619	20250206	093800	7829800	17870	17870	17870	17870	22
620	20250206	093700	7436660	17840	17840	17840	17840	0
621	20250206	093600	7436660	17840	17840	17840	17840	0
622	20250206	093500	7436660	17840	17840	17840	17840	0
623	20250206	093400	7436660	17840	17840	17840	17840	0
624	20250206	093300	7436660	17840	17840	17840	17840	0
625	20250206	093200	7436660	17840	17840	17840	17840	0
626	20250206	093100	7436660	17840	17840	17840	17840	0
627	20250206	093000	7436660	17840	17840	17840	17840	0
628	20250206	092900	7436660	17840	17840	17840	17840	0
629	20250206	092800	7436660	17840	17840	17840	17840	0
630	20250206	092700	7436660	17840	17840	17840	17840	0
631	20250206	092600	7436660	17840	17840	17840	17840	0
632	20250206	092500	7436660	17840	17840	17840	17840	0
633	20250206	092400	7436660	17840	17840	17840	17840	20
634	20250206	092300	7079860	17840	17840	17840	17840	50
635	20250206	092200	6187860	17840	17840	17840	17840	10
636	20250206	092100	6009460	17840	17840	17840	17840	0
637	20250206	092000	6009460	17840	17840	17840	17840	0
638	20250206	091900	6009460	17840	17840	17840	17840	20
639	20250206	091800	5652660	17910	17910	17910	17910	1
640	20250206	091700	5634750	17930	17840	17930	17840	25
641	20250206	091600	5188370	17830	17830	17830	17830	0
642	20250206	091500	5188370	17830	17830	17830	17830	130
643	20250206	091400	2870470	17830	17830	17830	17830	100
644	20250206	091300	1087470	17800	17800	17800	17800	0
645	20250206	091200	1087470	17800	17800	17800	17800	0
646	20250206	091100	1087470	17800	17800	17800	17800	0
647	20250206	091000	1087470	17800	17800	17800	17800	0
648	20250206	090900	1087470	17800	17800	17800	17800	0
649	20250206	090800	1087470	17800	17800	17800	17800	0
650	20250206	090700	1087470	17800	17800	17800	17800	0
651	20250206	090600	1087470	17800	17800	17800	17800	0
652	20250206	090500	1087470	17800	17800	17800	17800	0
653	20250206	090400	1087470	17800	17800	17800	17800	6
654	20250206	090300	980670	17830	17840	17840	17830	50
655	20250206	090200	89150	17830	17830	17830	17830	0
656	20250206	090100	89150	17830	17830	17830	17830	0
657	20250206	090000	89150	17830	17830	17830	17830	5