KissMeData/092130/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200400	38544600	12990	12990	12990	12990	80
3	20250206	200300	38544600	12990	12990	12990	12990	0
4	20250206	200200	38544600	12990	12990	12990	12990	0
5	20250206	200100	38544600	12990	12990	12990	12990	0
6	20250206	200000	38544600	12990	12990	12990	12990	0
7	20250206	195900	38544600	12990	12990	12990	12990	0
8	20250206	195800	38544600	12990	12990	12990	12990	0
9	20250206	195700	38544600	12990	12990	12990	12990	0
10	20250206	195600	38544600	12990	12990	12990	12990	0
11	20250206	195500	38544600	12990	12990	12990	12990	0
12	20250206	195400	38544600	12990	12990	12990	12990	0
13	20250206	195300	38544600	12990	12990	12990	12990	0
14	20250206	195200	38544600	12990	12990	12990	12990	0
15	20250206	195100	38544600	12990	12990	12990	12990	0
16	20250206	195000	38544600	12990	12990	12990	12990	0
17	20250206	194900	38544600	12990	12990	12990	12990	0
18	20250206	194800	38544600	12990	12990	12990	12990	0
19	20250206	194700	38544600	12990	12990	12990	12990	0
20	20250206	194600	38544600	12990	12990	12990	12990	0
21	20250206	194500	38544600	12990	12990	12990	12990	0
22	20250206	194400	38544600	12990	12990	12990	12990	0
23	20250206	194300	38544600	12990	12990	12990	12990	0
24	20250206	194200	38544600	12990	12990	12990	12990	0
25	20250206	194100	38544600	12990	12990	12990	12990	0
26	20250206	194000	38544600	12990	12990	12990	12990	0
27	20250206	193900	38544600	12990	12990	12990	12990	0
28	20250206	193800	38544600	12990	12990	12990	12990	0
29	20250206	193700	38544600	12990	12990	12990	12990	0
30	20250206	193600	38544600	12990	12990	12990	12990	0
31	20250206	193500	38544600	12990	12990	12990	12990	0
32	20250206	193400	38544600	12990	12990	12990	12990	80
33	20250206	193300	38544600	12990	12990	12990	12990	0
34	20250206	193200	38544600	12990	12990	12990	12990	0
35	20250206	193100	38544600	12990	12990	12990	12990	0
36	20250206	193000	38544600	12990	12990	12990	12990	0
37	20250206	192900	38544600	12990	12990	12990	12990	0
38	20250206	192800	38544600	12990	12990	12990	12990	0
39	20250206	192700	38544600	12990	12990	12990	12990	0
40	20250206	192600	38544600	12990	12990	12990	12990	0
41	20250206	192500	38544600	12990	12990	12990	12990	0
42	20250206	192400	38544600	12990	12990	12990	12990	0
43	20250206	192300	38544600	12990	12990	12990	12990	0
44	20250206	192200	38544600	12990	12990	12990	12990	0
45	20250206	192100	38544600	12990	12990	12990	12990	0
46	20250206	192000	38544600	12990	12990	12990	12990	0
47	20250206	191900	38544600	12990	12990	12990	12990	0
48	20250206	191800	38544600	12990	12990	12990	12990	0
49	20250206	191700	38544600	12990	12990	12990	12990	0
50	20250206	191600	38544600	12990	12990	12990	12990	0
51	20250206	191500	38544600	12990	12990	12990	12990	0
52	20250206	191400	38544600	12990	12990	12990	12990	0
53	20250206	191300	38544600	12990	12990	12990	12990	0
54	20250206	191200	38544600	12990	12990	12990	12990	0
55	20250206	191100	38544600	12990	12990	12990	12990	0
56	20250206	191000	38544600	12990	12990	12990	12990	0
57	20250206	190900	38544600	12990	12990	12990	12990	0
58	20250206	190800	38544600	12990	12990	12990	12990	0
59	20250206	190700	38544600	12990	12990	12990	12990	0
60	20250206	190600	38544600	12990	12990	12990	12990	0
61	20250206	190500	38544600	12990	12990	12990	12990	0
62	20250206	190400	38544600	12990	12990	12990	12990	80
63	20250206	190300	38544600	12990	12990	12990	12990	0
64	20250206	190200	38544600	12990	12990	12990	12990	0
65	20250206	190100	38544600	12990	12990	12990	12990	0
66	20250206	190000	38544600	12990	12990	12990	12990	0
67	20250206	185900	38544600	12990	12990	12990	12990	0
68	20250206	185800	38544600	12990	12990	12990	12990	0
69	20250206	185700	38544600	12990	12990	12990	12990	0
70	20250206	185600	38544600	12990	12990	12990	12990	0
71	20250206	185500	38544600	12990	12990	12990	12990	0
72	20250206	185400	38544600	12990	12990	12990	12990	0
73	20250206	185300	38544600	12990	12990	12990	12990	0
74	20250206	185200	38544600	12990	12990	12990	12990	0
75	20250206	185100	38544600	12990	12990	12990	12990	0
76	20250206	185000	38544600	12990	12990	12990	12990	0
77	20250206	184900	38544600	12990	12990	12990	12990	0
78	20250206	184800	38544600	12990	12990	12990	12990	0
79	20250206	184700	38544600	12990	12990	12990	12990	0
80	20250206	184600	38544600	12990	12990	12990	12990	0
81	20250206	184500	38544600	12990	12990	12990	12990	0
82	20250206	184400	38544600	12990	12990	12990	12990	0
83	20250206	184300	38544600	12990	12990	12990	12990	0
84	20250206	184200	38544600	12990	12990	12990	12990	0
85	20250206	184100	38544600	12990	12990	12990	12990	0
86	20250206	184000	38544600	12990	12990	12990	12990	0
87	20250206	183900	38544600	12990	12990	12990	12990	0
88	20250206	183800	38544600	12990	12990	12990	12990	0
89	20250206	183700	38544600	12990	12990	12990	12990	0
90	20250206	183600	38544600	12990	12990	12990	12990	0
91	20250206	183500	38544600	12990	12990	12990	12990	0
92	20250206	183400	38544600	12990	12990	12990	12990	80
93	20250206	183300	38544600	12990	12990	12990	12990	0
94	20250206	183200	38544600	12990	12990	12990	12990	0
95	20250206	183100	38544600	12990	12990	12990	12990	0
96	20250206	183000	38544600	12990	12990	12990	12990	0
97	20250206	182900	38544600	12990	12990	12990	12990	0
98	20250206	182800	38544600	12990	12990	12990	12990	0
99	20250206	182700	38544600	12990	12990	12990	12990	0
100	20250206	182600	38544600	12990	12990	12990	12990	0
101	20250206	182500	38544600	12990	12990	12990	12990	0
102	20250206	182400	38544600	12990	12990	12990	12990	0
103	20250206	182300	38544600	12990	12990	12990	12990	0
104	20250206	182200	38544600	12990	12990	12990	12990	0
105	20250206	182100	38544600	12990	12990	12990	12990	0
106	20250206	182000	38544600	12990	12990	12990	12990	0
107	20250206	181900	38544600	12990	12990	12990	12990	0
108	20250206	181800	38544600	12990	12990	12990	12990	0
109	20250206	181700	38544600	12990	12990	12990	12990	0
110	20250206	181600	38544600	12990	12990	12990	12990	0
111	20250206	181500	38544600	12990	12990	12990	12990	0
112	20250206	181400	38544600	12990	12990	12990	12990	0
113	20250206	181300	38544600	12990	12990	12990	12990	0
114	20250206	181200	38544600	12990	12990	12990	12990	0
115	20250206	181100	38544600	12990	12990	12990	12990	0
116	20250206	181000	38544600	12990	12990	12990	12990	0
117	20250206	180900	38544600	12990	12990	12990	12990	0
118	20250206	180800	38544600	12990	12990	12990	12990	0
119	20250206	180700	38544600	12990	12990	12990	12990	0
120	20250206	180600	38544600	12990	12990	12990	12990	0
121	20250206	180500	38544600	12990	12990	12990	12990	0
122	20250206	180400	38544600	12990	12990	12990	12990	80
123	20250206	180300	38544600	12990	12990	12990	12990	0
124	20250206	180200	38544600	12990	12990	12990	12990	0
125	20250206	180100	38544600	12990	12990	12990	12990	0
126	20250206	180000	38544600	12990	12990	12990	12990	0
127	20250206	175900	38544600	12990	12990	12990	12990	0
128	20250206	175800	38544600	12990	12990	12990	12990	0
129	20250206	175700	38544600	12990	12990	12990	12990	0
130	20250206	175600	38544600	12990	12990	12990	12990	0
131	20250206	175500	38544600	12990	12990	12990	12990	0
132	20250206	175400	38544600	12990	12990	12990	12990	0
133	20250206	175300	38544600	12990	12990	12990	12990	0
134	20250206	175200	38544600	12990	12990	12990	12990	0
135	20250206	175100	38544600	12990	12990	12990	12990	0
136	20250206	175000	38544600	12990	12990	12990	12990	0
137	20250206	174900	38544600	12990	12990	12990	12990	0
138	20250206	174800	38544600	12990	12990	12990	12990	0
139	20250206	174700	38544600	12990	12990	12990	12990	0
140	20250206	174600	38544600	12990	12990	12990	12990	0
141	20250206	174500	38544600	12990	12990	12990	12990	0
142	20250206	174400	38544600	12990	12990	12990	12990	0
143	20250206	174300	38544600	12990	12990	12990	12990	0
144	20250206	174200	38544600	12990	12990	12990	12990	0
145	20250206	174100	38544600	12990	12990	12990	12990	0
146	20250206	174000	38544600	12990	12990	12990	12990	0
147	20250206	173900	38544600	12990	12990	12990	12990	0
148	20250206	173800	38544600	12990	12990	12990	12990	0
149	20250206	173700	38544600	12990	12990	12990	12990	0
150	20250206	173600	38544600	12990	12990	12990	12990	0
151	20250206	173500	38544600	12990	12990	12990	12990	0
152	20250206	173400	38544600	12990	12990	12990	12990	80
153	20250206	173300	38544600	12990	12990	12990	12990	0
154	20250206	173200	38544600	12990	12990	12990	12990	0
155	20250206	173100	38544600	12990	12990	12990	12990	0
156	20250206	173000	38544600	12990	12990	12990	12990	0
157	20250206	172900	38544600	12990	12990	12990	12990	0
158	20250206	172800	38544600	12990	12990	12990	12990	0
159	20250206	172700	38544600	12990	12990	12990	12990	0
160	20250206	172600	38544600	12990	12990	12990	12990	0
161	20250206	172500	38544600	12990	12990	12990	12990	0
162	20250206	172400	38544600	12990	12990	12990	12990	0
163	20250206	172300	38544600	12990	12990	12990	12990	0
164	20250206	172200	38544600	12990	12990	12990	12990	0
165	20250206	172100	38544600	12990	12990	12990	12990	0
166	20250206	172000	38544600	12990	12990	12990	12990	0
167	20250206	171900	38544600	12990	12990	12990	12990	0
168	20250206	171800	38544600	12990	12990	12990	12990	0
169	20250206	171700	38544600	12990	12990	12990	12990	0
170	20250206	171600	38544600	12990	12990	12990	12990	0
171	20250206	171500	38544600	12990	12990	12990	12990	0
172	20250206	171400	38544600	12990	12990	12990	12990	0
173	20250206	171300	38544600	12990	12990	12990	12990	0
174	20250206	171200	38544600	12990	12990	12990	12990	0
175	20250206	171100	38544600	12990	12990	12990	12990	0
176	20250206	171000	38544600	12990	12990	12990	12990	0
177	20250206	170900	38544600	12990	12990	12990	12990	0
178	20250206	170800	38544600	12990	12990	12990	12990	0
179	20250206	170700	38544600	12990	12990	12990	12990	0
180	20250206	170600	38544600	12990	12990	12990	12990	0
181	20250206	170500	38544600	12990	12990	12990	12990	0
182	20250206	170400	38544600	12990	12990	12990	12990	80
183	20250206	170300	38544600	12990	12990	12990	12990	0
184	20250206	170200	38544600	12990	12990	12990	12990	0
185	20250206	170100	38544600	12990	12990	12990	12990	0
186	20250206	170000	38544600	12990	12990	12990	12990	0
187	20250206	165900	38544600	12990	12990	12990	12990	0
188	20250206	165800	38544600	12990	12990	12990	12990	0
189	20250206	165700	38544600	12990	12990	12990	12990	0
190	20250206	165600	38544600	12990	12990	12990	12990	0
191	20250206	165500	38544600	12990	12990	12990	12990	0
192	20250206	165400	38544600	12990	12990	12990	12990	0
193	20250206	165300	38544600	12990	12990	12990	12990	0
194	20250206	165200	38544600	12990	12990	12990	12990	0
195	20250206	165100	38544600	12990	12990	12990	12990	0
196	20250206	165000	38544600	12990	12990	12990	12990	0
197	20250206	164900	38544600	12990	12990	12990	12990	0
198	20250206	164800	38544600	12990	12990	12990	12990	0
199	20250206	164700	38544600	12990	12990	12990	12990	0
200	20250206	164600	38544600	12990	12990	12990	12990	0
201	20250206	164500	38544600	12990	12990	12990	12990	0
202	20250206	164400	38544600	12990	12990	12990	12990	0
203	20250206	164300	38544600	12990	12990	12990	12990	0
204	20250206	164200	38544600	12990	12990	12990	12990	0
205	20250206	164100	38544600	12990	12990	12990	12990	0
206	20250206	164000	38544600	12990	12990	12990	12990	0
207	20250206	163900	38544600	12990	12990	12990	12990	0
208	20250206	163800	38544600	12990	12990	12990	12990	0
209	20250206	163700	38544600	12990	12990	12990	12990	0
210	20250206	163600	38544600	12990	12990	12990	12990	0
211	20250206	163500	38544600	12990	12990	12990	12990	0
212	20250206	163400	38544600	12990	12990	12990	12990	80
213	20250206	163300	38544600	12990	12990	12990	12990	0
214	20250206	163200	38544600	12990	12990	12990	12990	0
215	20250206	163100	38544600	12990	12990	12990	12990	0
216	20250206	163000	38544600	12990	12990	12990	12990	0
217	20250206	162900	38544600	12990	12990	12990	12990	0
218	20250206	162800	38544600	12990	12990	12990	12990	0
219	20250206	162700	38544600	12990	12990	12990	12990	0
220	20250206	162600	38544600	12990	12990	12990	12990	0
221	20250206	162500	38544600	12990	12990	12990	12990	0
222	20250206	162400	38544600	12990	12990	12990	12990	0
223	20250206	162300	38544600	12990	12990	12990	12990	0
224	20250206	162200	38544600	12990	12990	12990	12990	0
225	20250206	162100	38544600	12990	12990	12990	12990	0
226	20250206	162000	38544600	12990	12990	12990	12990	0
227	20250206	161900	38544600	12990	12990	12990	12990	0
228	20250206	161800	38544600	12990	12990	12990	12990	0
229	20250206	161700	38544600	12990	12990	12990	12990	0
230	20250206	161600	38544600	12990	12990	12990	12990	0
231	20250206	161500	38544600	12990	12990	12990	12990	0
232	20250206	161400	38544600	12990	12990	12990	12990	0
233	20250206	161300	38544600	12990	12990	12990	12990	0
234	20250206	161200	38544600	12990	12990	12990	12990	0
235	20250206	161100	38544600	12990	12990	12990	12990	0
236	20250206	161000	38544600	12990	12990	12990	12990	0
237	20250206	160900	38544600	12990	12990	12990	12990	0
238	20250206	160800	38544600	12990	12990	12990	12990	0
239	20250206	160700	38544600	12990	12990	12990	12990	0
240	20250206	160600	38544600	12990	12990	12990	12990	0
241	20250206	160500	38544600	12990	12990	12990	12990	0
242	20250206	160400	38544600	12990	12990	12990	12990	80
243	20250206	160300	38544600	12990	12990	12990	12990	0
244	20250206	160200	38544600	12990	12990	12990	12990	0
245	20250206	160100	38544600	12990	12990	12990	12990	0
246	20250206	160000	38544600	12990	12990	12990	12990	0
247	20250206	155900	38544600	12990	12990	12990	12990	0
248	20250206	155800	38544600	12990	12990	12990	12990	0
249	20250206	155700	38544600	12990	12990	12990	12990	0
250	20250206	155600	38544600	12990	12990	12990	12990	0
251	20250206	155500	38544600	12990	12990	12990	12990	0
252	20250206	155400	38544600	12990	12990	12990	12990	0
253	20250206	155300	38544600	12990	12990	12990	12990	0
254	20250206	155200	38544600	12990	12990	12990	12990	0
255	20250206	155100	38544600	12990	12990	12990	12990	0
256	20250206	155000	38544600	12990	12990	12990	12990	0
257	20250206	154900	38544600	12990	12990	12990	12990	0
258	20250206	154800	38544600	12990	12990	12990	12990	0
259	20250206	154700	38544600	12990	12990	12990	12990	0
260	20250206	154600	38544600	12990	12990	12990	12990	0
261	20250206	154500	38544600	12990	12990	12990	12990	0
262	20250206	154400	38544600	12990	12990	12990	12990	0
263	20250206	154300	38544600	12990	12990	12990	12990	0
264	20250206	154200	38544600	12990	12990	12990	12990	0
265	20250206	154100	38544600	12990	12990	12990	12990	0
266	20250206	154000	38544600	12990	12990	12990	12990	0
267	20250206	153900	38544600	12990	12990	12990	12990	0
268	20250206	153800	38544600	12990	12990	12990	12990	0
269	20250206	153700	38544600	12990	12990	12990	12990	0
270	20250206	153600	38544600	12990	12990	12990	12990	0
271	20250206	153500	38544600	12990	12990	12990	12990	0
272	20250206	153400	38544600	12990	12990	12990	12990	80
273	20250206	153300	38544600	12990	12990	12990	12990	0
274	20250206	153200	38544600	12990	12990	12990	12990	0
275	20250206	153100	38544600	12990	12990	12990	12990	0
276	20250206	153000	38544600	12990	12990	12990	12990	80
277	20250206	152900	37505400	12960	12960	12960	12960	0
278	20250206	152800	37505400	12960	12960	12960	12960	0
279	20250206	152700	37505400	12960	12960	12960	12960	0
280	20250206	152600	37505400	12960	12960	12960	12960	0
281	20250206	152500	37505400	12960	12960	12960	12960	0
282	20250206	152400	37505400	12960	12960	12960	12960	0
283	20250206	152300	37505400	12960	12960	12960	12960	0
284	20250206	152200	37505400	12960	12960	12960	12960	0
285	20250206	152100	37505400	12960	12960	12960	12960	0
286	20250206	152000	37505400	12960	12960	12960	12960	0
287	20250206	151900	37505400	12960	12970	12970	12960	121
288	20250206	151800	35936090	12970	12970	12970	12970	0
289	20250206	151700	35936090	12970	12970	12970	12970	0
290	20250206	151600	35936090	12970	12970	12970	12970	0
291	20250206	151500	35936090	12970	12970	12970	12970	0
292	20250206	151400	35936090	12970	12970	12970	12970	0
293	20250206	151300	35936090	12970	12970	12970	12970	0
294	20250206	151200	35936090	12970	12970	12970	12970	0
295	20250206	151100	35936090	12970	12970	12970	12970	0
296	20250206	151000	35936090	12970	12970	12970	12970	1
297	20250206	150900	35923120	12990	12990	12990	12990	0
298	20250206	150800	35923120	12990	12980	12990	12980	7
299	20250206	150700	35832200	12990	12990	12990	12990	100
300	20250206	150600	34533200	12990	12990	12990	12990	0
301	20250206	150500	34533200	12990	12990	12990	12990	0
302	20250206	150400	34533200	12990	12990	12990	12990	0
303	20250206	150300	34533200	12990	12990	12990	12990	0
304	20250206	150200	34533200	12990	12990	12990	12990	18
305	20250206	150100	34299380	12990	12990	12990	12990	115
306	20250206	150000	32805530	12990	12970	12990	12970	12
307	20250206	145900	32649680	12980	12980	12980	12980	0
308	20250206	145800	32649680	12980	12980	12980	12980	0
309	20250206	145700	32649680	12980	12980	12980	12980	0
310	20250206	145600	32649680	12980	12980	12980	12980	0
311	20250206	145500	32649680	12980	12980	12980	12980	0
312	20250206	145400	32649680	12980	12980	12980	12980	0
313	20250206	145300	32649680	12980	12980	12980	12980	0
314	20250206	145200	32649680	12980	12980	12980	12980	2
315	20250206	145100	32623720	12970	12970	12970	12970	0
316	20250206	145000	32623720	12970	12970	12970	12970	0
317	20250206	144900	32623720	12970	12970	12970	12970	0
318	20250206	144800	32623720	12970	12960	12970	12960	136
319	20250206	144700	30861140	12960	12960	12960	12960	27
320	20250206	144600	30511220	12970	12970	12970	12970	0
321	20250206	144500	30511220	12970	12970	12970	12970	0
322	20250206	144400	30511220	12970	12970	12970	12970	27
323	20250206	144300	30161030	12980	12980	12980	12980	0
324	20250206	144200	30161030	12980	12980	12980	12980	0
325	20250206	144100	30161030	12980	12980	12980	12980	2
326	20250206	144000	30135070	12980	12980	12980	12980	0
327	20250206	143900	30135070	12980	12980	12980	12980	0
328	20250206	143800	30135070	12980	12980	12980	12980	1
329	20250206	143700	30122090	12990	12990	12990	12990	0
330	20250206	143600	30122090	12990	12990	12990	12990	0
331	20250206	143500	30122090	12990	12990	12990	12990	11
332	20250206	143400	29979200	12990	12990	12990	12990	0
333	20250206	143300	29979200	12990	12990	12990	12990	0
334	20250206	143200	29979200	12990	12990	12990	12990	100
335	20250206	143100	28680200	12990	12990	12990	12990	3
336	20250206	143000	28641230	12990	12990	12990	12990	100
337	20250206	142900	27342230	12970	12970	12970	12970	0
338	20250206	142800	27342230	12970	12970	12970	12970	0
339	20250206	142700	27342230	12970	12970	12970	12970	1
340	20250206	142600	27329260	12990	12990	12990	12990	0
341	20250206	142500	27329260	12990	12990	12990	12990	0
342	20250206	142400	27329260	12990	12990	12990	12990	1
343	20250206	142300	27316270	12990	12990	12990	12990	0
344	20250206	142200	27316270	12990	12990	12990	12990	0
345	20250206	142100	27316270	12990	12990	12990	12990	43
346	20250206	142000	26757700	12990	12990	12990	12990	1
347	20250206	141900	26744710	12980	12980	12980	12980	0
348	20250206	141800	26744710	12980	12980	12980	12980	0
349	20250206	141700	26744710	12980	12980	12980	12980	0
350	20250206	141600	26744710	12980	12980	12980	12980	1
351	20250206	141500	26731730	12980	12980	12980	12980	0
352	20250206	141400	26731730	12980	12980	12980	12980	0
353	20250206	141300	26731730	12980	12980	12980	12980	0
354	20250206	141200	26731730	12980	12980	12980	12980	0
355	20250206	141100	26731730	12980	12980	12980	12980	0
356	20250206	141000	26731730	12980	12980	12980	12980	0
357	20250206	140900	26731730	12980	12980	12980	12980	0
358	20250206	140800	26731730	12980	12980	12980	12980	0
359	20250206	140700	26731730	12980	12980	12980	12980	0
360	20250206	140600	26731730	12980	12980	12980	12980	0
361	20250206	140500	26731730	12980	12980	12980	12980	0
362	20250206	140400	26731730	12980	12980	12980	12980	0
363	20250206	140300	26731730	12980	12980	12980	12980	0
364	20250206	140200	26731730	12980	12980	12980	12980	0
365	20250206	140100	26731730	12980	12980	12980	12980	0
366	20250206	140000	26731730	12980	12980	12980	12980	0
367	20250206	135900	26731730	12980	12980	12980	12980	0
368	20250206	135800	26731730	12980	12990	12990	12980	2
369	20250206	135700	26705760	12990	12990	12990	12990	0
370	20250206	135600	26705760	12990	12990	12990	12990	0
371	20250206	135500	26705760	12990	12990	12990	12990	0
372	20250206	135400	26705760	12990	12990	12990	12990	0
373	20250206	135300	26705760	12990	12990	12990	12990	0
374	20250206	135200	26705760	12990	12990	12990	12990	3
375	20250206	135100	26666790	12970	12970	12970	12970	0
376	20250206	135000	26666790	12970	12970	12970	12970	0
377	20250206	134900	26666790	12970	12980	12980	12970	40
378	20250206	134800	26147980	12980	12980	12980	12980	0
379	20250206	134700	26147980	12980	12980	12980	12980	0
380	20250206	134600	26147980	12980	12980	12980	12980	0
381	20250206	134500	26147980	12980	12980	12980	12980	0
382	20250206	134400	26147980	12980	12980	12980	12980	0
383	20250206	134300	26147980	12980	12980	12980	12980	0
384	20250206	134200	26147980	12980	12980	12980	12980	0
385	20250206	134100	26147980	12980	12980	12980	12980	0
386	20250206	134000	26147980	12980	12980	12980	12980	0
387	20250206	133900	26147980	12980	12980	12980	12980	0
388	20250206	133800	26147980	12980	12980	12980	12980	0
389	20250206	133700	26147980	12980	12980	12980	12980	0
390	20250206	133600	26147980	12980	12980	12980	12980	0
391	20250206	133500	26147980	12980	12980	12980	12980	0
392	20250206	133400	26147980	12980	12980	12980	12980	1
393	20250206	133300	26135000	12980	12980	12980	12980	0
394	20250206	133200	26135000	12980	12980	12980	12980	0
395	20250206	133100	26135000	12980	12980	12980	12980	1
396	20250206	133000	26122020	12990	12990	12990	12990	0
397	20250206	132900	26122020	12990	12990	12990	12990	0
398	20250206	132800	26122020	12990	12990	12990	12990	0
399	20250206	132700	26122020	12990	12990	12990	12990	0
400	20250206	132600	26122020	12990	12990	12990	12990	0
401	20250206	132500	26122020	12990	12990	12990	12990	0
402	20250206	132400	26122020	12990	12990	12990	12990	0
403	20250206	132300	26122020	12990	12990	12990	12990	31
404	20250206	132200	25719330	12990	12990	12990	12990	0
405	20250206	132100	25719330	12990	12990	12990	12990	3
406	20250206	132000	25680360	12990	12990	12990	12990	0
407	20250206	131900	25680360	12990	12990	12990	12990	0
408	20250206	131800	25680360	12990	12990	12990	12990	6
409	20250206	131700	25602420	12990	12990	12990	12990	0
410	20250206	131600	25602420	12990	12990	12990	12990	0
411	20250206	131500	25602420	12990	12990	12990	12990	0
412	20250206	131400	25602420	12990	12990	12990	12990	0
413	20250206	131300	25602420	12990	12990	12990	12990	0
414	20250206	131200	25602420	12990	12990	12990	12990	0
415	20250206	131100	25602420	12990	12990	12990	12990	0
416	20250206	131000	25602420	12990	12990	12990	12990	0
417	20250206	130900	25602420	12990	12990	12990	12990	0
418	20250206	130800	25602420	12990	12990	12990	12990	0
419	20250206	130700	25602420	12990	12990	12990	12990	0
420	20250206	130600	25602420	12990	12990	12990	12990	0
421	20250206	130500	25602420	12990	12990	12990	12990	0
422	20250206	130400	25602420	12990	12990	12990	12990	0
423	20250206	130300	25602420	12990	12990	12990	12990	0
424	20250206	130200	25602420	12990	12990	12990	12990	0
425	20250206	130100	25602420	12990	12990	12990	12990	0
426	20250206	130000	25602420	12990	12990	12990	12990	0
427	20250206	125900	25602420	12990	12990	12990	12990	0
428	20250206	125800	25602420	12990	12990	12990	12990	0
429	20250206	125700	25602420	12990	12990	12990	12990	0
430	20250206	125600	25602420	12990	12990	12990	12990	0
431	20250206	125500	25602420	12990	12990	12990	12990	0
432	20250206	125400	25602420	12990	12990	12990	12990	0
433	20250206	125300	25602420	12990	12990	12990	12990	0
434	20250206	125200	25602420	12990	12990	12990	12990	0
435	20250206	125100	25602420	12990	12990	12990	12990	0
436	20250206	125000	25602420	12990	12990	12990	12990	0
437	20250206	124900	25602420	12990	12990	12990	12990	0
438	20250206	124800	25602420	12990	12990	12990	12990	0
439	20250206	124700	25602420	12990	12990	12990	12990	0
440	20250206	124600	25602420	12990	12990	12990	12990	0
441	20250206	124500	25602420	12990	12990	12990	12990	0
442	20250206	124400	25602420	12990	12990	12990	12990	0
443	20250206	124300	25602420	12990	12990	12990	12990	0
444	20250206	124200	25602420	12990	12990	12990	12990	0
445	20250206	124100	25602420	12990	12990	12990	12990	0
446	20250206	124000	25602420	12990	12990	12990	12990	0
447	20250206	123900	25602420	12990	12990	12990	12990	0
448	20250206	123800	25602420	12990	12990	12990	12990	41
449	20250206	123700	25069830	12990	12980	12990	12980	24
450	20250206	123600	24758290	12980	12980	12980	12980	0
451	20250206	123500	24758290	12980	12980	12980	12980	0
452	20250206	123400	24758290	12980	12980	12980	12980	0
453	20250206	123300	24758290	12980	12980	12980	12980	0
454	20250206	123200	24758290	12980	12980	12980	12980	0
455	20250206	123100	24758290	12980	12980	12980	12980	0
456	20250206	123000	24758290	12980	12980	12980	12980	0
457	20250206	122900	24758290	12980	12980	12980	12980	0
458	20250206	122800	24758290	12980	12980	12980	12980	0
459	20250206	122700	24758290	12980	12980	12980	12980	0
460	20250206	122600	24758290	12980	12980	12980	12980	0
461	20250206	122500	24758290	12980	12980	12980	12980	0
462	20250206	122400	24758290	12980	12980	12980	12980	0
463	20250206	122300	24758290	12980	12980	12980	12980	0
464	20250206	122200	24758290	12980	12980	12980	12980	0
465	20250206	122100	24758290	12980	12980	12980	12980	1
466	20250206	122000	24745310	12980	12980	12980	12980	0
467	20250206	121900	24745310	12980	12980	12980	12980	1
468	20250206	121800	24732330	12980	12980	12980	12980	0
469	20250206	121700	24732330	12980	12980	12980	12980	2
470	20250206	121600	24706370	12980	12980	12980	12980	0
471	20250206	121500	24706370	12980	12980	12980	12980	0
472	20250206	121400	24706370	12980	12980	12980	12980	0
473	20250206	121300	24706370	12980	12980	12980	12980	0
474	20250206	121200	24706370	12980	12980	12980	12980	0
475	20250206	121100	24706370	12980	12980	12980	12980	0
476	20250206	121000	24706370	12980	12980	12980	12980	0
477	20250206	120900	24706370	12980	12980	12980	12980	0
478	20250206	120800	24706370	12980	12980	12980	12980	0
479	20250206	120700	24706370	12980	12980	12980	12980	0
480	20250206	120600	24706370	12980	12980	12980	12980	0
481	20250206	120500	24706370	12980	12980	12980	12980	0
482	20250206	120400	24706370	12980	12980	12980	12980	0
483	20250206	120300	24706370	12980	12980	12980	12980	3
484	20250206	120200	24667430	12980	12980	12980	12980	0
485	20250206	120100	24667430	12980	12980	12980	12980	0
486	20250206	120000	24667430	12980	12980	12980	12980	0
487	20250206	115900	24667430	12980	12980	12980	12980	0
488	20250206	115800	24667430	12980	12980	12980	12980	0
489	20250206	115700	24667430	12980	12980	12980	12980	0
490	20250206	115600	24667430	12980	12980	12980	12980	0
491	20250206	115500	24667430	12980	12980	12980	12980	0
492	20250206	115400	24667430	12980	12980	12980	12980	64
493	20250206	115300	23836710	12980	12980	12980	12980	0
494	20250206	115200	23836710	12980	12980	12980	12980	0
495	20250206	115100	23836710	12980	12980	12980	12980	0
496	20250206	115000	23836710	12980	12980	12980	12980	0
497	20250206	114900	23836710	12980	12980	12980	12980	0
498	20250206	114800	23836710	12980	12980	12980	12980	0
499	20250206	114700	23836710	12980	12980	12980	12980	0
500	20250206	114600	23836710	12980	12980	12980	12980	0
501	20250206	114500	23836710	12980	12980	12980	12980	0
502	20250206	114400	23836710	12980	12980	12980	12980	0
503	20250206	114300	23836710	12980	12980	12980	12980	0
504	20250206	114200	23836710	12980	12980	12980	12980	0
505	20250206	114100	23836710	12980	12980	12980	12980	2
506	20250206	114000	23810750	12990	12990	12990	12990	1
507	20250206	113900	23797760	12990	12990	12990	12990	0
508	20250206	113800	23797760	12990	12990	12990	12990	18
509	20250206	113700	23563940	12990	12990	12990	12990	0
510	20250206	113600	23563940	12990	12990	12990	12990	0
511	20250206	113500	23563940	12990	12990	12990	12990	0
512	20250206	113400	23563940	12990	12990	12990	12990	0
513	20250206	113300	23563940	12990	12990	12990	12990	4
514	20250206	113200	23511980	12990	12990	12990	12990	0
515	20250206	113100	23511980	12990	12990	12990	12990	1
516	20250206	113000	23498990	12980	12980	12980	12980	0
517	20250206	112900	23498990	12980	12980	12980	12980	372
518	20250206	112800	18670430	12980	12980	12980	12980	0
519	20250206	112700	18670430	12980	12980	12980	12980	0
520	20250206	112600	18670430	12980	12980	12980	12980	0
521	20250206	112500	18670430	12980	12980	12980	12980	0
522	20250206	112400	18670430	12980	12980	12980	12980	0
523	20250206	112300	18670430	12980	12980	12980	12980	0
524	20250206	112200	18670430	12980	12980	12980	12970	7
525	20250206	112100	18579580	12980	12980	12980	12980	1
526	20250206	112000	18566600	12970	12970	12970	12970	5
527	20250206	111900	18501750	12950	12950	12950	12950	1
528	20250206	111800	18488800	12970	12970	12970	12970	0
529	20250206	111700	18488800	12970	12970	12970	12970	0
530	20250206	111600	18488800	12970	12970	12970	12970	0
531	20250206	111500	18488800	12970	12970	12970	12970	0
532	20250206	111400	18488800	12970	12970	12970	12970	7
533	20250206	111300	18398010	12970	12970	12970	12970	0
534	20250206	111200	18398010	12970	12980	12980	12970	8
535	20250206	111100	18294240	12970	12970	12970	12970	10
536	20250206	111000	18164540	12970	12970	12980	12970	18
537	20250206	110900	17931060	12970	12970	12970	12970	5
538	20250206	110800	17866210	12950	12950	12950	12950	0
539	20250206	110700	17866210	12950	12950	12950	12950	0
540	20250206	110600	17866210	12950	12950	12950	12950	0
541	20250206	110500	17866210	12950	12950	12950	12950	0
542	20250206	110400	17866210	12950	12950	12950	12950	0
543	20250206	110300	17866210	12950	12950	12950	12950	0
544	20250206	110200	17866210	12950	12950	12950	12950	0
545	20250206	110100	17866210	12950	12950	12950	12950	0
546	20250206	110000	17866210	12950	12950	12950	12950	0
547	20250206	105900	17866210	12950	12950	12950	12950	0
548	20250206	105800	17866210	12950	12950	12950	12950	0
549	20250206	105700	17866210	12950	12950	12950	12950	0
550	20250206	105600	17866210	12950	12950	12950	12950	0
551	20250206	105500	17866210	12950	12950	12950	12950	51
552	20250206	105400	17205760	12950	12950	12950	12950	0
553	20250206	105300	17205760	12950	12950	12950	12950	0
554	20250206	105200	17205760	12950	12950	12950	12950	0
555	20250206	105100	17205760	12950	12950	12950	12950	1
556	20250206	105000	17192810	12950	12950	12950	12950	0
557	20250206	104900	17192810	12950	12950	12950	12950	0
558	20250206	104800	17192810	12950	12950	12950	12950	0
559	20250206	104700	17192810	12950	12950	12950	12950	17
560	20250206	104600	16972660	12950	12950	12950	12950	1
561	20250206	104500	16959710	12950	12950	12950	12950	0
562	20250206	104400	16959710	12950	12950	12950	12950	10
563	20250206	104300	16830210	12950	12960	12960	12950	35
564	20250206	104200	16376860	12970	12970	12970	12970	1
565	20250206	104100	16363890	12970	12970	12970	12970	8
566	20250206	104000	16260130	12970	12970	12970	12970	0
567	20250206	103900	16260130	12970	12970	12970	12970	0
568	20250206	103800	16260130	12970	12970	12970	12970	0
569	20250206	103700	16260130	12970	12970	12970	12970	1
570	20250206	103600	16247160	12970	12970	12970	12970	0
571	20250206	103500	16247160	12970	12970	12970	12970	16
572	20250206	103400	16039640	12970	12970	12970	12970	2
573	20250206	103300	16013700	12980	12980	12980	12980	0
574	20250206	103200	16013700	12980	12980	12980	12980	1
575	20250206	103100	16000720	12980	12980	12980	12980	0
576	20250206	103000	16000720	12980	12980	12980	12980	0
577	20250206	102900	16000720	12980	12980	12980	12980	0
578	20250206	102800	16000720	12980	12980	12980	12980	0
579	20250206	102700	16000720	12980	12980	12980	12980	0
580	20250206	102600	16000720	12980	12980	12980	12980	1
581	20250206	102500	15987740	12970	12970	12970	12970	0
582	20250206	102400	15987740	12970	12970	12970	12970	272
583	20250206	102300	12459900	12970	12970	12970	12970	0
584	20250206	102200	12459900	12970	12970	12970	12970	0
585	20250206	102100	12459900	12970	12970	12970	12970	1
586	20250206	102000	12446930	12970	12970	12970	12970	0
587	20250206	101900	12446930	12970	12970	12970	12970	0
588	20250206	101800	12446930	12970	12970	12970	12970	10
589	20250206	101700	12317230	12970	12970	12970	12970	0
590	20250206	101600	12317230	12970	12970	12970	12970	0
591	20250206	101500	12317230	12970	12970	12970	12970	1
592	20250206	101400	12304260	12960	12960	12960	12960	0
593	20250206	101300	12304260	12960	12960	12960	12960	0
594	20250206	101200	12304260	12960	12960	12960	12960	0
595	20250206	101100	12304260	12960	12960	12960	12960	0
596	20250206	101000	12304260	12960	12960	12960	12960	2
597	20250206	100900	12278340	12960	12960	12960	12960	0
598	20250206	100800	12278340	12960	12960	12960	12960	0
599	20250206	100700	12278340	12960	12960	12960	12960	1
600	20250206	100600	12265380	12970	12970	12970	12970	1
601	20250206	100500	12252410	12970	12970	12970	12970	0
602	20250206	100400	12252410	12970	12970	12970	12970	0
603	20250206	100300	12252410	12970	12970	12970	12970	2
604	20250206	100200	12226470	12990	12990	12990	12990	3
605	20250206	100100	12187500	12990	12990	12990	12990	0
606	20250206	100000	12187500	12990	12990	12990	12990	1
607	20250206	095900	12174510	12960	12960	12960	12960	0
608	20250206	095800	12174510	12960	12960	12960	12960	0
609	20250206	095700	12174510	12960	12960	12960	12960	0
610	20250206	095600	12174510	12960	12960	12960	12960	0
611	20250206	095500	12174510	12960	12960	12960	12960	0
612	20250206	095400	12174510	12960	12960	12960	12960	0
613	20250206	095300	12174510	12960	12960	12960	12960	0
614	20250206	095200	12174510	12960	12960	12960	12960	0
615	20250206	095100	12174510	12960	12960	12960	12960	0
616	20250206	095000	12174510	12960	12960	12960	12960	0
617	20250206	094900	12174510	12960	12960	12960	12960	0
618	20250206	094800	12174510	12960	12960	12960	12960	22
619	20250206	094700	11889390	12990	12990	12990	12990	28
620	20250206	094600	11525670	12990	12990	13000	12990	123
621	20250206	094500	9927390	12980	12980	12980	12980	5
622	20250206	094400	9862490	12980	12970	12990	12970	13
623	20250206	094300	9693740	12970	12970	12970	12970	7
624	20250206	094200	9602950	12960	12940	12960	12940	25
625	20250206	094100	9279240	12940	12940	12940	12940	4
626	20250206	094000	9227480	12940	12940	12940	12940	3
627	20250206	093900	9188660	12930	12930	12930	12930	0
628	20250206	093800	9188660	12930	12930	12930	12930	0
629	20250206	093700	9188660	12930	12920	12930	12920	81
630	20250206	093600	8142110	12920	12920	12920	12920	0
631	20250206	093500	8142110	12920	12920	12920	12920	0
632	20250206	093400	8142110	12920	12920	12920	12920	0
633	20250206	093300	8142110	12920	12920	12920	12920	1
634	20250206	093200	8129190	12920	12920	12920	12920	0
635	20250206	093100	8129190	12920	12920	12920	12920	0
636	20250206	093000	8129190	12920	12920	12920	12920	6
637	20250206	092900	8051670	12920	12920	12920	12920	0
638	20250206	092800	8051670	12920	12920	12920	12920	50
639	20250206	092700	7405670	12920	12920	12920	12920	100
640	20250206	092600	6113670	12920	12920	12920	12920	0
641	20250206	092500	6113670	12920	12920	12920	12920	0
642	20250206	092400	6113670	12920	12920	12920	12920	0
643	20250206	092300	6113670	12920	12920	12920	12920	0
644	20250206	092200	6113670	12920	12920	12920	12920	0
645	20250206	092100	6113670	12920	12920	12920	12920	0
646	20250206	092000	6113670	12920	12920	12920	12920	0
647	20250206	091900	6113670	12920	12920	12920	12920	0
648	20250206	091800	6113670	12920	12920	12920	12920	2
649	20250206	091700	6087830	12920	12920	12920	12920	0
650	20250206	091600	6087830	12920	12920	12920	12920	0
651	20250206	091500	6087830	12920	12910	12920	12910	20
652	20250206	091400	5829440	12900	12900	12900	12900	1
653	20250206	091300	5816540	12920	12910	13000	12900	367
654	20250206	091200	1057890	12900	12900	12900	12900	1
655	20250206	091100	1044990	12900	12900	12900	12900	0
656	20250206	091000	1044990	12900	12900	12900	12900	0
657	20250206	090900	1044990	12900	12900	12900	12900	0
658	20250206	090800	1044990	12900	12900	12900	12900	1
659	20250206	090700	1032090	12920	12920	12920	12920	0
660	20250206	090600	1032090	12920	12920	12920	12920	0
661	20250206	090500	1032090	12920	12920	12920	12920	0
662	20250206	090400	1032090	12920	12920	12920	12920	0
663	20250206	090300	1032090	12920	12920	12920	12920	14
664	20250206	090200	851210	12920	12920	12920	12920	1
665	20250206	090100	838290	12900	12890	12900	12890	59
666	20250206	090000	77400	12900	12900	12900	12900	6