KissMeData/002810/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183800	133900300	12680	12680	12680	12680	404
3	20250206	183700	133900300	12680	12680	12680	12680	0
4	20250206	183600	133900300	12680	12680	12680	12680	0
5	20250206	183500	133900300	12680	12680	12680	12680	0
6	20250206	183400	133900300	12680	12680	12680	12680	0
7	20250206	183300	133900300	12680	12680	12680	12680	0
8	20250206	183200	133900300	12680	12680	12680	12680	0
9	20250206	183100	133900300	12680	12680	12680	12680	0
10	20250206	183000	133900300	12680	12680	12680	12680	0
11	20250206	182900	133900300	12680	12680	12680	12680	0
12	20250206	182800	133900300	12680	12680	12680	12680	0
13	20250206	182700	133900300	12680	12680	12680	12680	0
14	20250206	182600	133900300	12680	12680	12680	12680	0
15	20250206	182500	133900300	12680	12680	12680	12680	0
16	20250206	182400	133900300	12680	12680	12680	12680	0
17	20250206	182300	133900300	12680	12680	12680	12680	0
18	20250206	182200	133900300	12680	12680	12680	12680	0
19	20250206	182100	133900300	12680	12680	12680	12680	0
20	20250206	182000	133900300	12680	12680	12680	12680	0
21	20250206	181900	133900300	12680	12680	12680	12680	0
22	20250206	181800	133900300	12680	12680	12680	12680	0
23	20250206	181700	133900300	12680	12680	12680	12680	0
24	20250206	181600	133900300	12680	12680	12680	12680	0
25	20250206	181500	133900300	12680	12680	12680	12680	0
26	20250206	181400	133900300	12680	12680	12680	12680	0
27	20250206	181300	133900300	12680	12680	12680	12680	0
28	20250206	181200	133900300	12680	12680	12680	12680	0
29	20250206	181100	133900300	12680	12680	12680	12680	0
30	20250206	181000	133900300	12680	12680	12680	12680	0
31	20250206	180900	133900300	12680	12680	12680	12680	0
32	20250206	180800	133900300	12680	12680	12680	12680	404
33	20250206	180700	133900300	12680	12680	12680	12680	0
34	20250206	180600	133900300	12680	12680	12680	12680	0
35	20250206	180500	133900300	12680	12680	12680	12680	0
36	20250206	180400	133900300	12680	12680	12680	12680	0
37	20250206	180300	133900300	12680	12680	12680	12680	0
38	20250206	180200	133900300	12680	12680	12680	12680	0
39	20250206	180100	133900300	12680	12680	12680	12680	0
40	20250206	180000	133900300	12680	12680	12680	12680	0
41	20250206	175900	133900300	12680	12680	12680	12680	0
42	20250206	175800	133900300	12680	12680	12680	12680	0
43	20250206	175700	133900300	12680	12680	12680	12680	0
44	20250206	175600	133900300	12680	12680	12680	12680	0
45	20250206	175500	133900300	12680	12680	12680	12680	0
46	20250206	175400	133900300	12680	12680	12680	12680	0
47	20250206	175300	133900300	12680	12680	12680	12680	0
48	20250206	175200	133900300	12680	12680	12680	12680	0
49	20250206	175100	133900300	12680	12680	12680	12680	0
50	20250206	175000	133900300	12680	12680	12680	12680	0
51	20250206	174900	133900300	12680	12680	12680	12680	0
52	20250206	174800	133900300	12680	12680	12680	12680	0
53	20250206	174700	133900300	12680	12680	12680	12680	0
54	20250206	174600	133900300	12680	12680	12680	12680	0
55	20250206	174500	133900300	12680	12680	12680	12680	0
56	20250206	174400	133900300	12680	12680	12680	12680	0
57	20250206	174300	133900300	12680	12680	12680	12680	0
58	20250206	174200	133900300	12680	12680	12680	12680	0
59	20250206	174100	133900300	12680	12680	12680	12680	0
60	20250206	174000	133900300	12680	12680	12680	12680	0
61	20250206	173900	133900300	12680	12680	12680	12680	0
62	20250206	173800	133900300	12680	12680	12680	12680	404
63	20250206	173700	133900300	12680	12680	12680	12680	0
64	20250206	173600	133900300	12680	12680	12680	12680	0
65	20250206	173500	133900300	12680	12680	12680	12680	0
66	20250206	173400	133900300	12680	12680	12680	12680	0
67	20250206	173300	133900300	12680	12680	12680	12680	0
68	20250206	173200	133900300	12680	12680	12680	12680	0
69	20250206	173100	133900300	12680	12680	12680	12680	0
70	20250206	173000	133900300	12680	12680	12680	12680	0
71	20250206	172900	133900300	12680	12680	12680	12680	0
72	20250206	172800	133900300	12680	12680	12680	12680	0
73	20250206	172700	133900300	12680	12680	12680	12680	0
74	20250206	172600	133900300	12680	12680	12680	12680	0
75	20250206	172500	133900300	12680	12680	12680	12680	0
76	20250206	172400	133900300	12680	12680	12680	12680	0
77	20250206	172300	133900300	12680	12680	12680	12680	0
78	20250206	172200	133900300	12680	12680	12680	12680	0
79	20250206	172100	133900300	12680	12680	12680	12680	0
80	20250206	172000	133900300	12680	12680	12680	12680	0
81	20250206	171900	133900300	12680	12680	12680	12680	0
82	20250206	171800	133900300	12680	12680	12680	12680	0
83	20250206	171700	133900300	12680	12680	12680	12680	0
84	20250206	171600	133900300	12680	12680	12680	12680	0
85	20250206	171500	133900300	12680	12680	12680	12680	0
86	20250206	171400	133900300	12680	12680	12680	12680	0
87	20250206	171300	133900300	12680	12680	12680	12680	0
88	20250206	171200	133900300	12680	12680	12680	12680	0
89	20250206	171100	133900300	12680	12680	12680	12680	0
90	20250206	171000	133900300	12680	12680	12680	12680	0
91	20250206	170900	133900300	12680	12680	12680	12680	0
92	20250206	170800	133900300	12680	12680	12680	12680	404
93	20250206	170700	133900300	12680	12680	12680	12680	0
94	20250206	170600	133900300	12680	12680	12680	12680	0
95	20250206	170500	133900300	12680	12680	12680	12680	0
96	20250206	170400	133900300	12680	12680	12680	12680	0
97	20250206	170300	133900300	12680	12680	12680	12680	0
98	20250206	170200	133900300	12680	12680	12680	12680	0
99	20250206	170100	133900300	12680	12680	12680	12680	0
100	20250206	170000	133900300	12680	12680	12680	12680	0
101	20250206	165900	133900300	12680	12680	12680	12680	0
102	20250206	165800	133900300	12680	12680	12680	12680	0
103	20250206	165700	133900300	12680	12680	12680	12680	0
104	20250206	165600	133900300	12680	12680	12680	12680	0
105	20250206	165500	133900300	12680	12680	12680	12680	0
106	20250206	165400	133900300	12680	12680	12680	12680	0
107	20250206	165300	133900300	12680	12680	12680	12680	0
108	20250206	165200	133900300	12680	12680	12680	12680	0
109	20250206	165100	133900300	12680	12680	12680	12680	0
110	20250206	165000	133900300	12680	12680	12680	12680	0
111	20250206	164900	133900300	12680	12680	12680	12680	0
112	20250206	164800	133900300	12680	12680	12680	12680	0
113	20250206	164700	133900300	12680	12680	12680	12680	0
114	20250206	164600	133900300	12680	12680	12680	12680	0
115	20250206	164500	133900300	12680	12680	12680	12680	0
116	20250206	164400	133900300	12680	12680	12680	12680	0
117	20250206	164300	133900300	12680	12680	12680	12680	0
118	20250206	164200	133900300	12680	12680	12680	12680	0
119	20250206	164100	133900300	12680	12680	12680	12680	0
120	20250206	164000	133900300	12680	12680	12680	12680	0
121	20250206	163900	133900300	12680	12680	12680	12680	0
122	20250206	163800	133900300	12680	12680	12680	12680	404
123	20250206	163700	133900300	12680	12680	12680	12680	0
124	20250206	163600	133900300	12680	12680	12680	12680	0
125	20250206	163500	133900300	12680	12680	12680	12680	0
126	20250206	163400	133900300	12680	12680	12680	12680	0
127	20250206	163300	133900300	12680	12680	12680	12680	0
128	20250206	163200	133900300	12680	12680	12680	12680	0
129	20250206	163100	133900300	12680	12680	12680	12680	0
130	20250206	163000	133900300	12680	12680	12680	12680	0
131	20250206	162900	133900300	12680	12680	12680	12680	0
132	20250206	162800	133900300	12680	12680	12680	12680	0
133	20250206	162700	133900300	12680	12680	12680	12680	0
134	20250206	162600	133900300	12680	12680	12680	12680	0
135	20250206	162500	133900300	12680	12680	12680	12680	0
136	20250206	162400	133900300	12680	12680	12680	12680	0
137	20250206	162300	133900300	12680	12680	12680	12680	0
138	20250206	162200	133900300	12680	12680	12680	12680	0
139	20250206	162100	133900300	12680	12680	12680	12680	0
140	20250206	162000	133900300	12680	12680	12680	12680	0
141	20250206	161900	133900300	12680	12680	12680	12680	0
142	20250206	161800	133900300	12680	12680	12680	12680	0
143	20250206	161700	133900300	12680	12680	12680	12680	0
144	20250206	161600	133900300	12680	12680	12680	12680	0
145	20250206	161500	133900300	12680	12680	12680	12680	0
146	20250206	161400	133900300	12680	12680	12680	12680	0
147	20250206	161300	133900300	12680	12680	12680	12680	0
148	20250206	161200	133900300	12680	12680	12680	12680	0
149	20250206	161100	133900300	12680	12680	12680	12680	0
150	20250206	161000	133900300	12680	12680	12680	12680	0
151	20250206	160900	133900300	12680	12680	12680	12680	0
152	20250206	160800	133900300	12680	12680	12680	12680	404
153	20250206	160700	133900300	12680	12680	12680	12680	0
154	20250206	160600	133900300	12680	12680	12680	12680	0
155	20250206	160500	133900300	12680	12680	12680	12680	0
156	20250206	160400	133900300	12680	12680	12680	12680	0
157	20250206	160300	133900300	12680	12680	12680	12680	0
158	20250206	160200	133900300	12680	12680	12680	12680	0
159	20250206	160100	133900300	12680	12680	12680	12680	0
160	20250206	160000	133900300	12680	12680	12680	12680	0
161	20250206	155900	133900300	12680	12680	12680	12680	0
162	20250206	155800	133900300	12680	12680	12680	12680	0
163	20250206	155700	133900300	12680	12680	12680	12680	0
164	20250206	155600	133900300	12680	12680	12680	12680	0
165	20250206	155500	133900300	12680	12680	12680	12680	0
166	20250206	155400	133900300	12680	12680	12680	12680	0
167	20250206	155300	133900300	12680	12680	12680	12680	0
168	20250206	155200	133900300	12680	12680	12680	12680	0
169	20250206	155100	133900300	12680	12680	12680	12680	0
170	20250206	155000	133900300	12680	12680	12680	12680	0
171	20250206	154900	133900300	12680	12680	12680	12680	0
172	20250206	154800	133900300	12680	12680	12680	12680	0
173	20250206	154700	133900300	12680	12680	12680	12680	0
174	20250206	154600	133900300	12680	12680	12680	12680	0
175	20250206	154500	133900300	12680	12680	12680	12680	0
176	20250206	154400	133900300	12680	12680	12680	12680	0
177	20250206	154300	133900300	12680	12680	12680	12680	0
178	20250206	154200	133900300	12680	12680	12680	12680	0
179	20250206	154100	133900300	12680	12680	12680	12680	0
180	20250206	154000	133900300	12680	12680	12680	12680	0
181	20250206	153900	133900300	12680	12680	12680	12680	0
182	20250206	153800	133900300	12680	12680	12680	12680	404
183	20250206	153700	133900300	12680	12680	12680	12680	0
184	20250206	153600	133900300	12680	12680	12680	12680	0
185	20250206	153500	133900300	12680	12680	12680	12680	0
186	20250206	153400	133900300	12680	12680	12680	12680	0
187	20250206	153300	133900300	12680	12680	12680	12680	0
188	20250206	153200	133900300	12680	12680	12680	12680	0
189	20250206	153100	133900300	12680	12680	12680	12680	0
190	20250206	153000	133900300	12680	12680	12680	12680	404
191	20250206	152900	128777580	12660	12660	12660	12660	0
192	20250206	152800	128777580	12660	12660	12660	12660	0
193	20250206	152700	128777580	12660	12660	12660	12660	0
194	20250206	152600	128777580	12660	12660	12660	12660	0
195	20250206	152500	128777580	12660	12660	12660	12660	0
196	20250206	152400	128777580	12660	12660	12660	12660	0
197	20250206	152300	128777580	12660	12660	12660	12660	0
198	20250206	152200	128777580	12660	12660	12660	12660	0
199	20250206	152100	128777580	12660	12660	12660	12660	0
200	20250206	152000	128777580	12660	12660	12660	12660	0
201	20250206	151900	128777580	12660	12660	12660	12660	0
202	20250206	151800	128777580	12660	12660	12660	12660	0
203	20250206	151700	128777580	12660	12660	12660	12660	1
204	20250206	151600	128764920	12640	12640	12640	12640	0
205	20250206	151500	128764920	12640	12640	12640	12640	0
206	20250206	151400	128764920	12640	12670	12670	12640	243
207	20250206	151300	125690460	12690	12690	12690	12690	0
208	20250206	151200	125690460	12690	12690	12690	12690	0
209	20250206	151100	125690460	12690	12690	12690	12690	0
210	20250206	151000	125690460	12690	12690	12690	12690	10
211	20250206	150900	125563560	12690	12680	12690	12680	244
212	20250206	150800	122467940	12680	12680	12680	12680	1
213	20250206	150700	122455260	12660	12660	12660	12660	0
214	20250206	150600	122455260	12660	12660	12660	12660	0
215	20250206	150500	122455260	12660	12660	12660	12660	0
216	20250206	150400	122455260	12660	12660	12660	12660	10
217	20250206	150300	122328660	12660	12660	12660	12660	0
218	20250206	150200	122328660	12660	12660	12660	12660	0
219	20250206	150100	122328660	12660	12660	12660	12660	0
220	20250206	150000	122328660	12660	12660	12660	12660	1
221	20250206	145900	122316000	12680	12680	12680	12680	16
222	20250206	145800	122113120	12680	12680	12680	12680	0
223	20250206	145700	122113120	12680	12680	12680	12680	47
224	20250206	145600	121517160	12680	12680	12680	12680	0
225	20250206	145500	121517160	12680	12680	12680	12680	0
226	20250206	145400	121517160	12680	12680	12680	12680	151
227	20250206	145300	119602480	12670	12670	12670	12670	0
228	20250206	145200	119602480	12670	12670	12670	12670	0
229	20250206	145100	119602480	12670	12670	12670	12670	84
230	20250206	145000	118538200	12660	12660	12660	12660	0
231	20250206	144900	118538200	12660	12660	12660	12660	0
232	20250206	144800	118538200	12660	12660	12660	12660	0
233	20250206	144700	118538200	12660	12660	12660	12660	50
234	20250206	144600	117905200	12660	12660	12660	12660	30
235	20250206	144500	117525400	12650	12650	12650	12650	0
236	20250206	144400	117525400	12650	12650	12650	12650	0
237	20250206	144300	117525400	12650	12650	12650	12650	0
238	20250206	144200	117525400	12650	12650	12650	12650	0
239	20250206	144100	117525400	12650	12650	12650	12650	9
240	20250206	144000	117411550	12650	12650	12650	12650	0
241	20250206	143900	117411550	12650	12650	12650	12650	1
242	20250206	143800	117398900	12660	12660	12660	12660	0
243	20250206	143700	117398900	12660	12660	12660	12660	0
244	20250206	143600	117398900	12660	12660	12660	12660	6
245	20250206	143500	117322940	12650	12650	12650	12650	0
246	20250206	143400	117322940	12650	12650	12650	12650	0
247	20250206	143300	117322940	12650	12650	12650	12650	0
248	20250206	143200	117322940	12650	12650	12650	12650	0
249	20250206	143100	117322940	12650	12650	12650	12650	0
250	20250206	143000	117322940	12650	12650	12650	12650	69
251	20250206	142900	116450090	12660	12660	12660	12660	127
252	20250206	142800	114842270	12650	12650	12650	12650	0
253	20250206	142700	114842270	12650	12650	12650	12650	200
254	20250206	142600	112312270	12660	12660	12660	12660	30
255	20250206	142500	111932470	12660	12660	12660	12660	0
256	20250206	142400	111932470	12660	12660	12660	12660	11
257	20250206	142300	111793210	12650	12650	12650	12650	0
258	20250206	142200	111793210	12650	12650	12650	12650	0
259	20250206	142100	111793210	12650	12650	12650	12650	100
260	20250206	142000	110528210	12670	12670	12670	12670	0
261	20250206	141900	110528210	12670	12670	12670	12670	0
262	20250206	141800	110528210	12670	12670	12670	12670	1
263	20250206	141700	110515540	12680	12680	12680	12680	0
264	20250206	141600	110515540	12680	12680	12680	12680	0
265	20250206	141500	110515540	12680	12680	12680	12670	299
266	20250206	141400	106726920	12680	12680	12680	12680	77
267	20250206	141300	105750560	12670	12670	12670	12670	1
268	20250206	141200	105737890	12670	12670	12670	12670	0
269	20250206	141100	105737890	12670	12670	12670	12670	120
270	20250206	141000	104217490	12650	12650	12650	12650	0
271	20250206	140900	104217490	12650	12650	12650	12650	0
272	20250206	140800	104217490	12650	12650	12650	12650	0
273	20250206	140700	104217490	12650	12650	12650	12650	0
274	20250206	140600	104217490	12650	12650	12650	12650	0
275	20250206	140500	104217490	12650	12650	12650	12650	0
276	20250206	140400	104217490	12650	12650	12650	12650	0
277	20250206	140300	104217490	12650	12650	12650	12650	0
278	20250206	140200	104217490	12650	12650	12650	12650	0
279	20250206	140100	104217490	12650	12650	12650	12650	0
280	20250206	140000	104217490	12650	12650	12650	12650	0
281	20250206	135900	104217490	12650	12650	12650	12650	0
282	20250206	135800	104217490	12650	12650	12650	12650	0
283	20250206	135700	104217490	12650	12650	12650	12650	0
284	20250206	135600	104217490	12650	12650	12650	12650	0
285	20250206	135500	104217490	12650	12650	12650	12650	0
286	20250206	135400	104217490	12650	12650	12650	12650	0
287	20250206	135300	104217490	12650	12650	12650	12650	0
288	20250206	135200	104217490	12650	12650	12650	12650	4
289	20250206	135100	104166890	12670	12670	12670	12670	30
290	20250206	135000	103786790	12670	12670	12670	12670	0
291	20250206	134900	103786790	12670	12670	12670	12670	0
292	20250206	134800	103786790	12670	12670	12670	12670	0
293	20250206	134700	103786790	12670	12670	12670	12670	33
294	20250206	134600	103368680	12660	12660	12660	12660	0
295	20250206	134500	103368680	12660	12660	12660	12660	0
296	20250206	134400	103368680	12660	12660	12660	12660	0
297	20250206	134300	103368680	12660	12660	12660	12660	70
298	20250206	134200	102482480	12660	12660	12660	12660	0
299	20250206	134100	102482480	12660	12660	12660	12660	0
300	20250206	134000	102482480	12660	12660	12660	12660	0
301	20250206	133900	102482480	12660	12660	12660	12660	0
302	20250206	133800	102482480	12660	12660	12660	12660	0
303	20250206	133700	102482480	12660	12660	12660	12660	55
304	20250206	133600	101786180	12660	12660	12660	12660	0
305	20250206	133500	101786180	12660	12660	12660	12660	0
306	20250206	133400	101786180	12660	12660	12660	12660	0
307	20250206	133300	101786180	12660	12660	12660	12660	0
308	20250206	133200	101786180	12660	12660	12660	12660	106
309	20250206	133100	100444220	12680	12680	12680	12680	255
310	20250206	133000	97210820	12680	12680	12680	12680	0
311	20250206	132900	97210820	12680	12680	12680	12680	0
312	20250206	132800	97210820	12680	12680	12680	12680	0
313	20250206	132700	97210820	12680	12680	12680	12680	1
314	20250206	132600	97198140	12680	12680	12680	12680	0
315	20250206	132500	97198140	12680	12680	12680	12680	1
316	20250206	132400	97185460	12680	12680	12680	12680	1
317	20250206	132300	97172780	12680	12680	12680	12680	0
318	20250206	132200	97172780	12680	12690	12690	12680	38
319	20250206	132100	96690640	12690	12690	12690	12690	0
320	20250206	132000	96690640	12690	12690	12690	12690	0
321	20250206	131900	96690640	12690	12690	12690	12690	30
322	20250206	131800	96309940	12690	12690	12690	12690	0
323	20250206	131700	96309940	12690	12690	12690	12690	0
324	20250206	131600	96309940	12690	12690	12690	12690	3
325	20250206	131500	96271870	12690	12690	12690	12690	0
326	20250206	131400	96271870	12690	12690	12690	12690	0
327	20250206	131300	96271870	12690	12680	12690	12680	35
328	20250206	131200	95827990	12680	12680	12680	12680	0
329	20250206	131100	95827990	12680	12680	12680	12680	0
330	20250206	131000	95827990	12680	12680	12680	12680	0
331	20250206	130900	95827990	12680	12680	12680	12680	33
332	20250206	130800	95409550	12680	12680	12680	12680	0
333	20250206	130700	95409550	12680	12680	12680	12680	100
334	20250206	130600	94141550	12680	12680	12680	12680	0
335	20250206	130500	94141550	12680	12680	12680	12680	0
336	20250206	130400	94141550	12680	12680	12680	12680	0
337	20250206	130300	94141550	12680	12680	12680	12680	29
338	20250206	130200	93773830	12680	12680	12680	12680	0
339	20250206	130100	93773830	12680	12680	12680	12680	0
340	20250206	130000	93773830	12680	12670	12680	12670	229
341	20250206	125900	90872350	12660	12660	12660	12660	0
342	20250206	125800	90872350	12660	12660	12660	12660	0
343	20250206	125700	90872350	12660	12660	12660	12660	0
344	20250206	125600	90872350	12660	12660	12660	12660	0
345	20250206	125500	90872350	12660	12660	12660	12660	0
346	20250206	125400	90872350	12660	12660	12660	12660	0
347	20250206	125300	90872350	12660	12660	12660	12660	0
348	20250206	125200	90872350	12660	12660	12660	12660	0
349	20250206	125100	90872350	12660	12660	12660	12660	0
350	20250206	125000	90872350	12660	12660	12660	12660	0
351	20250206	124900	90872350	12660	12660	12660	12660	0
352	20250206	124800	90872350	12660	12660	12660	12660	80
353	20250206	124700	89859550	12660	12660	12660	12660	0
354	20250206	124600	89859550	12660	12660	12660	12660	0
355	20250206	124500	89859550	12660	12660	12660	12660	0
356	20250206	124400	89859550	12660	12660	12660	12660	0
357	20250206	124300	89859550	12660	12660	12660	12660	0
358	20250206	124200	89859550	12660	12660	12660	12660	0
359	20250206	124100	89859550	12660	12660	12660	12660	0
360	20250206	124000	89859550	12660	12660	12660	12660	0
361	20250206	123900	89859550	12660	12660	12660	12660	0
362	20250206	123800	89859550	12660	12660	12660	12660	23
363	20250206	123700	89568370	12660	12660	12660	12660	0
364	20250206	123600	89568370	12660	12660	12660	12660	0
365	20250206	123500	89568370	12660	12660	12660	12660	0
366	20250206	123400	89568370	12660	12660	12660	12660	30
367	20250206	123300	89188570	12660	12660	12660	12660	23
368	20250206	123200	88897390	12670	12670	12670	12670	5
369	20250206	123100	88834040	12660	12660	12660	12660	7
370	20250206	123000	88745420	12660	12660	12660	12660	0
371	20250206	122900	88745420	12660	12660	12660	12660	0
372	20250206	122800	88745420	12660	12660	12660	12660	0
373	20250206	122700	88745420	12660	12660	12660	12660	0
374	20250206	122600	88745420	12660	12660	12660	12660	0
375	20250206	122500	88745420	12660	12660	12660	12660	0
376	20250206	122400	88745420	12660	12660	12660	12660	0
377	20250206	122300	88745420	12660	12660	12660	12660	0
378	20250206	122200	88745420	12660	12660	12660	12660	0
379	20250206	122100	88745420	12660	12660	12660	12660	554
380	20250206	122000	81731780	12660	12660	12660	12660	4
381	20250206	121900	81681140	12660	12660	12660	12660	0
382	20250206	121800	81681140	12660	12660	12660	12660	0
383	20250206	121700	81681140	12660	12660	12660	12660	0
384	20250206	121600	81681140	12660	12660	12660	12660	0
385	20250206	121500	81681140	12660	12660	12660	12660	0
386	20250206	121400	81681140	12660	12660	12660	12660	0
387	20250206	121300	81681140	12660	12660	12660	12660	0
388	20250206	121200	81681140	12660	12660	12660	12660	0
389	20250206	121100	81681140	12660	12660	12660	12660	0
390	20250206	121000	81681140	12660	12660	12660	12660	0
391	20250206	120900	81681140	12660	12660	12660	12660	0
392	20250206	120800	81681140	12660	12660	12660	12660	0
393	20250206	120700	81681140	12660	12660	12660	12660	0
394	20250206	120600	81681140	12660	12660	12660	12660	0
395	20250206	120500	81681140	12660	12660	12660	12660	0
396	20250206	120400	81681140	12660	12650	12660	12650	71
397	20250206	120300	80782380	12640	12640	12640	12640	0
398	20250206	120200	80782380	12640	12640	12640	12640	0
399	20250206	120100	80782380	12640	12640	12640	12640	0
400	20250206	120000	80782380	12640	12640	12640	12640	0
401	20250206	115900	80782380	12640	12640	12640	12640	0
402	20250206	115800	80782380	12640	12640	12640	12640	0
403	20250206	115700	80782380	12640	12640	12640	12640	0
404	20250206	115600	80782380	12640	12640	12640	12640	0
405	20250206	115500	80782380	12640	12640	12640	12640	0
406	20250206	115400	80782380	12640	12640	12640	12640	0
407	20250206	115300	80782380	12640	12640	12640	12640	0
408	20250206	115200	80782380	12640	12640	12640	12640	0
409	20250206	115100	80782380	12640	12640	12640	12640	0
410	20250206	115000	80782380	12640	12640	12640	12640	0
411	20250206	114900	80782380	12640	12640	12640	12640	0
412	20250206	114800	80782380	12640	12640	12640	12640	0
413	20250206	114700	80782380	12640	12640	12640	12640	0
414	20250206	114600	80782380	12640	12640	12640	12640	0
415	20250206	114500	80782380	12640	12640	12640	12640	0
416	20250206	114400	80782380	12640	12640	12640	12640	0
417	20250206	114300	80782380	12640	12640	12640	12640	0
418	20250206	114200	80782380	12640	12640	12640	12640	0
419	20250206	114100	80782380	12640	12640	12640	12640	21
420	20250206	114000	80516940	12620	12620	12620	12620	161
421	20250206	113900	78485120	12620	12620	12620	12620	98
422	20250206	113800	77248360	12600	12600	12600	12600	0
423	20250206	113700	77248360	12600	12600	12600	12600	0
424	20250206	113600	77248360	12600	12600	12600	12600	0
425	20250206	113500	77248360	12600	12600	12600	12600	0
426	20250206	113400	77248360	12600	12600	12600	12600	0
427	20250206	113300	77248360	12600	12600	12600	12600	0
428	20250206	113200	77248360	12600	12600	12600	12600	0
429	20250206	113100	77248360	12600	12600	12600	12600	0
430	20250206	113000	77248360	12600	12600	12600	12600	0
431	20250206	112900	77248360	12600	12600	12600	12600	0
432	20250206	112800	77248360	12600	12600	12600	12600	0
433	20250206	112700	77248360	12600	12600	12600	12600	0
434	20250206	112600	77248360	12600	12600	12600	12600	0
435	20250206	112500	77248360	12600	12600	12600	12600	0
436	20250206	112400	77248360	12600	12600	12600	12600	0
437	20250206	112300	77248360	12600	12600	12600	12600	0
438	20250206	112200	77248360	12600	12600	12600	12600	0
439	20250206	112100	77248360	12600	12600	12600	12600	0
440	20250206	112000	77248360	12600	12600	12600	12600	0
441	20250206	111900	77248360	12600	12600	12600	12600	0
442	20250206	111800	77248360	12600	12600	12600	12600	0
443	20250206	111700	77248360	12600	12600	12600	12600	0
444	20250206	111600	77248360	12600	12600	12600	12600	0
445	20250206	111500	77248360	12600	12600	12600	12600	0
446	20250206	111400	77248360	12600	12620	12620	12600	35
447	20250206	111300	76807340	12630	12670	12670	12630	806
448	20250206	111200	66595680	12670	12670	12670	12670	0
449	20250206	111100	66595680	12670	12670	12670	12670	0
450	20250206	111000	66595680	12670	12670	12670	12670	0
451	20250206	110900	66595680	12670	12670	12670	12670	11
452	20250206	110800	66456310	12670	12670	12670	12670	0
453	20250206	110700	66456310	12670	12670	12670	12670	5
454	20250206	110600	66392960	12670	12670	12670	12670	0
455	20250206	110500	66392960	12670	12670	12670	12670	2
456	20250206	110400	66367620	12660	12660	12660	12660	0
457	20250206	110300	66367620	12660	12660	12660	12660	1
458	20250206	110200	66354960	12660	12660	12660	12660	0
459	20250206	110100	66354960	12660	12660	12660	12660	0
460	20250206	110000	66354960	12660	12660	12660	12660	0
461	20250206	105900	66354960	12660	12660	12660	12660	0
462	20250206	105800	66354960	12660	12660	12660	12660	0
463	20250206	105700	66354960	12660	12660	12660	12660	0
464	20250206	105600	66354960	12660	12660	12660	12660	0
465	20250206	105500	66354960	12660	12660	12660	12660	0
466	20250206	105400	66354960	12660	12660	12660	12660	0
467	20250206	105300	66354960	12660	12660	12660	12660	0
468	20250206	105200	66354960	12660	12660	12660	12660	0
469	20250206	105100	66354960	12660	12660	12660	12660	0
470	20250206	105000	66354960	12660	12660	12660	12660	0
471	20250206	104900	66354960	12660	12660	12660	12660	9
472	20250206	104800	66241020	12660	12660	12660	12660	0
473	20250206	104700	66241020	12660	12660	12660	12660	0
474	20250206	104600	66241020	12660	12650	12660	12650	14
475	20250206	104500	66063800	12650	12650	12650	12650	1
476	20250206	104400	66051150	12640	12640	12640	12640	0
477	20250206	104300	66051150	12640	12640	12640	12640	0
478	20250206	104200	66051150	12640	12640	12640	12640	0
479	20250206	104100	66051150	12640	12640	12640	12640	0
480	20250206	104000	66051150	12640	12640	12640	12640	0
481	20250206	103900	66051150	12640	12640	12640	12640	0
482	20250206	103800	66051150	12640	12640	12640	12640	0
483	20250206	103700	66051150	12640	12640	12640	12630	216
484	20250206	103600	63320920	12640	12640	12640	12640	0
485	20250206	103500	63320920	12640	12640	12640	12640	3
486	20250206	103400	63283000	12640	12640	12640	12640	0
487	20250206	103300	63283000	12640	12640	12640	12640	0
488	20250206	103200	63283000	12640	12640	12640	12640	0
489	20250206	103100	63283000	12640	12640	12640	12640	98
490	20250206	103000	62044280	12650	12650	12650	12650	21
491	20250206	102900	61778630	12650	12650	12650	12650	0
492	20250206	102800	61778630	12650	12650	12650	12650	0
493	20250206	102700	61778630	12650	12650	12650	12650	0
494	20250206	102600	61778630	12650	12650	12650	12650	0
495	20250206	102500	61778630	12650	12650	12650	12650	5
496	20250206	102400	61715380	12640	12640	12640	12640	0
497	20250206	102300	61715380	12640	12640	12640	12640	0
498	20250206	102200	61715380	12640	12650	12650	12640	14
499	20250206	102100	61538410	12650	12650	12650	12650	0
500	20250206	102000	61538410	12650	12650	12650	12650	0
501	20250206	101900	61538410	12650	12650	12650	12650	101
502	20250206	101800	60260760	12660	12660	12660	12660	0
503	20250206	101700	60260760	12660	12690	12690	12660	42
504	20250206	101600	59727820	12710	12700	12710	12690	1125
505	20250206	101500	45432870	12700	12670	12700	12670	907
506	20250206	101400	33924290	12660	12660	12660	12660	0
507	20250206	101300	33924290	12660	12660	12660	12660	0
508	20250206	101200	33924290	12660	12660	12660	12660	0
509	20250206	101100	33924290	12660	12660	12660	12660	0
510	20250206	101000	33924290	12660	12660	12660	12660	0
511	20250206	100900	33924290	12660	12660	12660	12660	0
512	20250206	100800	33924290	12660	12660	12660	12660	0
513	20250206	100700	33924290	12660	12660	12660	12660	0
514	20250206	100600	33924290	12660	12660	12660	12660	0
515	20250206	100500	33924290	12660	12660	12660	12660	0
516	20250206	100400	33924290	12660	12660	12660	12660	18
517	20250206	100300	33696410	12660	12660	12660	12660	1
518	20250206	100200	33683750	12660	12660	12660	12660	0
519	20250206	100100	33683750	12660	12660	12660	12660	12
520	20250206	100000	33531830	12650	12650	12650	12650	0
521	20250206	095900	33531830	12650	12650	12650	12650	0
522	20250206	095800	33531830	12650	12650	12650	12650	23
523	20250206	095700	33240880	12650	12650	12650	12650	0
524	20250206	095600	33240880	12650	12650	12650	12650	0
525	20250206	095500	33240880	12650	12650	12650	12650	0
526	20250206	095400	33240880	12650	12650	12650	12650	0
527	20250206	095300	33240880	12650	12650	12650	12650	91
528	20250206	095200	32089730	12650	12650	12650	12650	160
529	20250206	095100	30065730	12630	12630	12630	12630	0
530	20250206	095000	30065730	12630	12650	12650	12630	183
531	20250206	094900	27753040	12650	12640	12650	12640	300
532	20250206	094800	23958240	12630	12630	12630	12630	0
533	20250206	094700	23958240	12630	12630	12630	12630	200
534	20250206	094600	21432240	12630	12630	12630	12630	10
535	20250206	094500	21305940	12650	12650	12650	12650	0
536	20250206	094400	21305940	12650	12650	12650	12650	0
537	20250206	094300	21305940	12650	12650	12650	12650	0
538	20250206	094200	21305940	12650	12610	12650	12610	1019
539	20250206	094100	8440470	12610	12610	12610	12610	0
540	20250206	094000	8440470	12610	12610	12610	12610	0
541	20250206	093900	8440470	12610	12610	12610	12610	0
542	20250206	093800	8440470	12610	12610	12610	12610	0
543	20250206	093700	8440470	12610	12610	12610	12610	0
544	20250206	093600	8440470	12610	12610	12610	12610	0
545	20250206	093500	8440470	12610	12610	12610	12610	0
546	20250206	093400	8440470	12610	12600	12610	12600	11
547	20250206	093300	8301770	12590	12590	12590	12590	0
548	20250206	093200	8301770	12590	12590	12590	12590	29
549	20250206	093100	7936660	12610	12610	12610	12610	0
550	20250206	093000	7936660	12610	12610	12610	12610	1
551	20250206	092900	7924050	12610	12610	12610	12610	0
552	20250206	092800	7924050	12610	12610	12610	12610	29
553	20250206	092700	7558360	12600	12600	12600	12600	0
554	20250206	092600	7558360	12600	12600	12600	12600	32
555	20250206	092500	7155160	12600	12600	12600	12600	3
556	20250206	092400	7117360	12600	12600	12600	12600	0
557	20250206	092300	7117360	12600	12600	12600	12600	80
558	20250206	092200	6109360	12600	12600	12600	12600	0
559	20250206	092100	6109360	12600	12600	12600	12600	1
560	20250206	092000	6096760	12590	12590	12590	12590	0
561	20250206	091900	6096760	12590	12590	12590	12590	89
562	20250206	091800	4976250	12590	12590	12590	12590	6
563	20250206	091700	4900710	12590	12590	12590	12590	50
564	20250206	091600	4271210	12600	12600	12600	12600	0
565	20250206	091500	4271210	12600	12590	12600	12590	21
566	20250206	091400	4006760	12590	12580	12590	12580	2
567	20250206	091300	3981590	12600	12600	12600	12600	201
568	20250206	091200	1448990	12560	12560	12560	12560	1
569	20250206	091100	1436430	12610	12610	12610	12610	0
570	20250206	091000	1436430	12610	12610	12610	12610	0
571	20250206	090900	1436430	12610	12610	12610	12610	0
572	20250206	090800	1436430	12610	12610	12610	12610	0
573	20250206	090700	1436430	12610	12610	12610	12610	0
574	20250206	090600	1436430	12610	12610	12610	12610	0
575	20250206	090500	1436430	12610	12610	12610	12610	0
576	20250206	090400	1436430	12610	12610	12610	12610	3
577	20250206	090300	1398600	12600	12600	12600	12600	0
578	20250206	090200	1398600	12600	12600	12600	12600	50
579	20250206	090100	768600	12600	12600	12600	12600	0
580	20250206	090000	768600	12600	12600	12600	12600	61