KissMeData/003650/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	184100	109157800	91500	91500	91500	91500	30
3	20250206	184000	109157800	91500	91500	91500	91500	0
4	20250206	183900	109157800	91500	91500	91500	91500	0
5	20250206	183800	109157800	91500	91500	91500	91500	0
6	20250206	183700	109157800	91500	91500	91500	91500	0
7	20250206	183600	109157800	91500	91500	91500	91500	0
8	20250206	183500	109157800	91500	91500	91500	91500	0
9	20250206	183400	109157800	91500	91500	91500	91500	0
10	20250206	183300	109157800	91500	91500	91500	91500	0
11	20250206	183200	109157800	91500	91500	91500	91500	0
12	20250206	183100	109157800	91500	91500	91500	91500	0
13	20250206	183000	109157800	91500	91500	91500	91500	0
14	20250206	182900	109157800	91500	91500	91500	91500	0
15	20250206	182800	109157800	91500	91500	91500	91500	0
16	20250206	182700	109157800	91500	91500	91500	91500	0
17	20250206	182600	109157800	91500	91500	91500	91500	0
18	20250206	182500	109157800	91500	91500	91500	91500	0
19	20250206	182400	109157800	91500	91500	91500	91500	0
20	20250206	182300	109157800	91500	91500	91500	91500	0
21	20250206	182200	109157800	91500	91500	91500	91500	0
22	20250206	182100	109157800	91500	91500	91500	91500	0
23	20250206	182000	109157800	91500	91500	91500	91500	0
24	20250206	181900	109157800	91500	91500	91500	91500	0
25	20250206	181800	109157800	91500	91500	91500	91500	0
26	20250206	181700	109157800	91500	91500	91500	91500	0
27	20250206	181600	109157800	91500	91500	91500	91500	0
28	20250206	181500	109157800	91500	91500	91500	91500	0
29	20250206	181400	109157800	91500	91500	91500	91500	0
30	20250206	181300	109157800	91500	91500	91500	91500	0
31	20250206	181200	109157800	91500	91500	91500	91500	0
32	20250206	181100	109157800	91500	91500	91500	91500	30
33	20250206	181000	109157800	91500	91500	91500	91500	0
34	20250206	180900	109157800	91500	91500	91500	91500	0
35	20250206	180800	109157800	91500	91500	91500	91500	0
36	20250206	180700	109157800	91500	91500	91500	91500	0
37	20250206	180600	109157800	91500	91500	91500	91500	0
38	20250206	180500	109157800	91500	91500	91500	91500	0
39	20250206	180400	109157800	91500	91500	91500	91500	0
40	20250206	180300	109157800	91500	91500	91500	91500	0
41	20250206	180200	109157800	91500	91500	91500	91500	0
42	20250206	180100	109157800	91500	91500	91500	91500	0
43	20250206	180000	109157800	91500	91500	91500	91500	0
44	20250206	175900	109157800	91500	91500	91500	91500	0
45	20250206	175800	109157800	91500	91500	91500	91500	0
46	20250206	175700	109157800	91500	91500	91500	91500	0
47	20250206	175600	109157800	91500	91500	91500	91500	0
48	20250206	175500	109157800	91500	91500	91500	91500	0
49	20250206	175400	109157800	91500	91500	91500	91500	0
50	20250206	175300	109157800	91500	91500	91500	91500	0
51	20250206	175200	109157800	91500	91500	91500	91500	0
52	20250206	175100	109157800	91500	91500	91500	91500	0
53	20250206	175000	109157800	91500	91500	91500	91500	0
54	20250206	174900	109157800	91500	91500	91500	91500	0
55	20250206	174800	109157800	91500	91500	91500	91500	0
56	20250206	174700	109157800	91500	91500	91500	91500	0
57	20250206	174600	109157800	91500	91500	91500	91500	0
58	20250206	174500	109157800	91500	91500	91500	91500	0
59	20250206	174400	109157800	91500	91500	91500	91500	0
60	20250206	174300	109157800	91500	91500	91500	91500	0
61	20250206	174200	109157800	91500	91500	91500	91500	0
62	20250206	174100	109157800	91500	91500	91500	91500	30
63	20250206	174000	109157800	91500	91500	91500	91500	0
64	20250206	173900	109157800	91500	91500	91500	91500	0
65	20250206	173800	109157800	91500	91500	91500	91500	0
66	20250206	173700	109157800	91500	91500	91500	91500	0
67	20250206	173600	109157800	91500	91500	91500	91500	0
68	20250206	173500	109157800	91500	91500	91500	91500	0
69	20250206	173400	109157800	91500	91500	91500	91500	0
70	20250206	173300	109157800	91500	91500	91500	91500	0
71	20250206	173200	109157800	91500	91500	91500	91500	0
72	20250206	173100	109157800	91500	91500	91500	91500	0
73	20250206	173000	109157800	91500	91500	91500	91500	0
74	20250206	172900	109157800	91500	91500	91500	91500	0
75	20250206	172800	109157800	91500	91500	91500	91500	0
76	20250206	172700	109157800	91500	91500	91500	91500	0
77	20250206	172600	109157800	91500	91500	91500	91500	0
78	20250206	172500	109157800	91500	91500	91500	91500	0
79	20250206	172400	109157800	91500	91500	91500	91500	0
80	20250206	172300	109157800	91500	91500	91500	91500	0
81	20250206	172200	109157800	91500	91500	91500	91500	0
82	20250206	172100	109157800	91500	91500	91500	91500	0
83	20250206	172000	109157800	91500	91500	91500	91500	0
84	20250206	171900	109157800	91500	91500	91500	91500	0
85	20250206	171800	109157800	91500	91500	91500	91500	0
86	20250206	171700	109157800	91500	91500	91500	91500	0
87	20250206	171600	109157800	91500	91500	91500	91500	0
88	20250206	171500	109157800	91500	91500	91500	91500	0
89	20250206	171400	109157800	91500	91500	91500	91500	0
90	20250206	171300	109157800	91500	91500	91500	91500	0
91	20250206	171200	109157800	91500	91500	91500	91500	0
92	20250206	171100	109157800	91500	91500	91500	91500	30
93	20250206	171000	109157800	91500	91500	91500	91500	0
94	20250206	170900	109157800	91500	91500	91500	91500	0
95	20250206	170800	109157800	91500	91500	91500	91500	0
96	20250206	170700	109157800	91500	91500	91500	91500	0
97	20250206	170600	109157800	91500	91500	91500	91500	0
98	20250206	170500	109157800	91500	91500	91500	91500	0
99	20250206	170400	109157800	91500	91500	91500	91500	0
100	20250206	170300	109157800	91500	91500	91500	91500	0
101	20250206	170200	109157800	91500	91500	91500	91500	0
102	20250206	170100	109157800	91500	91500	91500	91500	0
103	20250206	170000	109157800	91500	91500	91500	91500	0
104	20250206	165900	109157800	91500	91500	91500	91500	0
105	20250206	165800	109157800	91500	91500	91500	91500	0
106	20250206	165700	109157800	91500	91500	91500	91500	0
107	20250206	165600	109157800	91500	91500	91500	91500	0
108	20250206	165500	109157800	91500	91500	91500	91500	0
109	20250206	165400	109157800	91500	91500	91500	91500	0
110	20250206	165300	109157800	91500	91500	91500	91500	0
111	20250206	165200	109157800	91500	91500	91500	91500	0
112	20250206	165100	109157800	91500	91500	91500	91500	0
113	20250206	165000	109157800	91500	91500	91500	91500	0
114	20250206	164900	109157800	91500	91500	91500	91500	0
115	20250206	164800	109157800	91500	91500	91500	91500	0
116	20250206	164700	109157800	91500	91500	91500	91500	0
117	20250206	164600	109157800	91500	91500	91500	91500	0
118	20250206	164500	109157800	91500	91500	91500	91500	0
119	20250206	164400	109157800	91500	91500	91500	91500	0
120	20250206	164300	109157800	91500	91500	91500	91500	0
121	20250206	164200	109157800	91500	91500	91500	91500	0
122	20250206	164100	109157800	91500	91500	91500	91500	30
123	20250206	164000	109157800	91500	91500	91500	91500	0
124	20250206	163900	109157800	91500	91500	91500	91500	0
125	20250206	163800	109157800	91500	91500	91500	91500	0
126	20250206	163700	109157800	91500	91500	91500	91500	0
127	20250206	163600	109157800	91500	91500	91500	91500	0
128	20250206	163500	109157800	91500	91500	91500	91500	0
129	20250206	163400	109157800	91500	91500	91500	91500	0
130	20250206	163300	109157800	91500	91500	91500	91500	0
131	20250206	163200	109157800	91500	91500	91500	91500	0
132	20250206	163100	109157800	91500	91500	91500	91500	0
133	20250206	163000	109157800	91500	91500	91500	91500	0
134	20250206	162900	109157800	91500	91500	91500	91500	0
135	20250206	162800	109157800	91500	91500	91500	91500	0
136	20250206	162700	109157800	91500	91500	91500	91500	0
137	20250206	162600	109157800	91500	91500	91500	91500	0
138	20250206	162500	109157800	91500	91500	91500	91500	0
139	20250206	162400	109157800	91500	91500	91500	91500	0
140	20250206	162300	109157800	91500	91500	91500	91500	0
141	20250206	162200	109157800	91500	91500	91500	91500	0
142	20250206	162100	109157800	91500	91500	91500	91500	0
143	20250206	162000	109157800	91500	91500	91500	91500	0
144	20250206	161900	109157800	91500	91500	91500	91500	0
145	20250206	161800	109157800	91500	91500	91500	91500	0
146	20250206	161700	109157800	91500	91500	91500	91500	0
147	20250206	161600	109157800	91500	91500	91500	91500	0
148	20250206	161500	109157800	91500	91500	91500	91500	0
149	20250206	161400	109157800	91500	91500	91500	91500	0
150	20250206	161300	109157800	91500	91500	91500	91500	0
151	20250206	161200	109157800	91500	91500	91500	91500	0
152	20250206	161100	109157800	91500	91500	91500	91500	30
153	20250206	161000	109157800	91500	91500	91500	91500	0
154	20250206	160900	109157800	91500	91500	91500	91500	0
155	20250206	160800	109157800	91500	91500	91500	91500	0
156	20250206	160700	109157800	91500	91500	91500	91500	0
157	20250206	160600	109157800	91500	91500	91500	91500	0
158	20250206	160500	109157800	91500	91500	91500	91500	0
159	20250206	160400	109157800	91500	91500	91500	91500	0
160	20250206	160300	109157800	91500	91500	91500	91500	0
161	20250206	160200	109157800	91500	91500	91500	91500	0
162	20250206	160100	109157800	91500	91500	91500	91500	0
163	20250206	160000	109157800	91500	91500	91500	91500	0
164	20250206	155900	109157800	91500	91500	91500	91500	0
165	20250206	155800	109157800	91500	91500	91500	91500	0
166	20250206	155700	109157800	91500	91500	91500	91500	0
167	20250206	155600	109157800	91500	91500	91500	91500	0
168	20250206	155500	109157800	91500	91500	91500	91500	0
169	20250206	155400	109157800	91500	91500	91500	91500	0
170	20250206	155300	109157800	91500	91500	91500	91500	0
171	20250206	155200	109157800	91500	91500	91500	91500	0
172	20250206	155100	109157800	91500	91500	91500	91500	0
173	20250206	155000	109157800	91500	91500	91500	91500	0
174	20250206	154900	109157800	91500	91500	91500	91500	0
175	20250206	154800	109157800	91500	91500	91500	91500	0
176	20250206	154700	109157800	91500	91500	91500	91500	0
177	20250206	154600	109157800	91500	91500	91500	91500	0
178	20250206	154500	109157800	91500	91500	91500	91500	0
179	20250206	154400	109157800	91500	91500	91500	91500	0
180	20250206	154300	109157800	91500	91500	91500	91500	0
181	20250206	154200	109157800	91500	91500	91500	91500	0
182	20250206	154100	109157800	91500	91500	91500	91500	30
183	20250206	154000	109157800	91500	91500	91500	91500	0
184	20250206	153900	109157800	91500	91500	91500	91500	0
185	20250206	153800	109157800	91500	91500	91500	91500	0
186	20250206	153700	109157800	91500	91500	91500	91500	0
187	20250206	153600	109157800	91500	91500	91500	91500	0
188	20250206	153500	109157800	91500	91500	91500	91500	0
189	20250206	153400	109157800	91500	91500	91500	91500	0
190	20250206	153300	109157800	91500	91500	91500	91500	0
191	20250206	153200	109157800	91500	91500	91500	91500	0
192	20250206	153100	109157800	91500	91500	91500	91500	0
193	20250206	153000	109157800	91500	91500	91500	91500	30
194	20250206	152900	106412800	91200	91200	91200	91200	0
195	20250206	152800	106412800	91200	91200	91200	91200	0
196	20250206	152700	106412800	91200	91200	91200	91200	0
197	20250206	152600	106412800	91200	91200	91200	91200	0
198	20250206	152500	106412800	91200	91200	91200	91200	0
199	20250206	152400	106412800	91200	91200	91200	91200	0
200	20250206	152300	106412800	91200	91200	91200	91200	0
201	20250206	152200	106412800	91200	91200	91200	91200	0
202	20250206	152100	106412800	91200	91200	91200	91200	0
203	20250206	152000	106412800	91200	91200	91200	91200	0
204	20250206	151900	106412800	91200	91200	91200	91200	0
205	20250206	151800	106412800	91200	90300	91200	90100	18
206	20250206	151700	104782100	90700	90700	90700	90700	0
207	20250206	151600	104782100	90700	90700	90700	90700	0
208	20250206	151500	104782100	90700	90700	90700	90700	0
209	20250206	151400	104782100	90700	90700	90700	90700	1
210	20250206	151300	104691400	89900	89900	89900	89900	0
211	20250206	151200	104691400	89900	90900	90900	89900	13
212	20250206	151100	103517300	91000	90000	91000	90000	152
213	20250206	151000	89835500	90000	90100	90200	89800	46
214	20250206	150900	85695700	90200	90200	90200	90200	55
215	20250206	150800	80734700	90500	90500	90500	90500	1
216	20250206	150700	80644200	90600	90600	90600	90600	0
217	20250206	150600	80644200	90600	90600	90600	90600	5
218	20250206	150500	80191200	90600	90600	90600	90600	0
219	20250206	150400	80191200	90600	90600	90600	90600	0
220	20250206	150300	80191200	90600	90600	90600	90600	0
221	20250206	150200	80191200	90600	90600	90600	90600	0
222	20250206	150100	80191200	90600	90600	90600	90600	0
223	20250206	150000	80191200	90600	90600	90600	90600	26
224	20250206	145900	77835600	90600	90600	90600	90600	0
225	20250206	145800	77835600	90600	90600	90600	90600	0
226	20250206	145700	77835600	90600	90600	90600	90600	0
227	20250206	145600	77835600	90600	90600	90600	90600	0
228	20250206	145500	77835600	90600	90600	90600	90600	0
229	20250206	145400	77835600	90600	90600	90600	90600	0
230	20250206	145300	77835600	90600	90600	90600	90600	0
231	20250206	145200	77835600	90600	90600	90600	90600	0
232	20250206	145100	77835600	90600	90600	90600	90600	0
233	20250206	145000	77835600	90600	90600	90600	90600	0
234	20250206	144900	77835600	90600	90600	90600	90600	0
235	20250206	144800	77835600	90600	90600	90600	90600	0
236	20250206	144700	77835600	90600	90600	90600	90600	0
237	20250206	144600	77835600	90600	90600	90600	90600	0
238	20250206	144500	77835600	90600	90600	90600	90600	0
239	20250206	144400	77835600	90600	90600	90600	90600	0
240	20250206	144300	77835600	90600	90600	90600	90600	0
241	20250206	144200	77835600	90600	90600	90600	90600	0
242	20250206	144100	77835600	90600	90600	90600	90600	0
243	20250206	144000	77835600	90600	90600	90600	90600	0
244	20250206	143900	77835600	90600	90600	90600	90600	0
245	20250206	143800	77835600	90600	90600	90600	90600	0
246	20250206	143700	77835600	90600	90600	90600	90600	0
247	20250206	143600	77835600	90600	90600	90600	90600	0
248	20250206	143500	77835600	90600	90600	90600	90600	1
249	20250206	143400	77745000	91000	91000	91000	91000	0
250	20250206	143300	77745000	91000	91000	91000	91000	0
251	20250206	143200	77745000	91000	91000	91000	91000	0
252	20250206	143100	77745000	91000	91000	91000	91000	0
253	20250206	143000	77745000	91000	91000	91000	91000	0
254	20250206	142900	77745000	91000	91000	91000	91000	0
255	20250206	142800	77745000	91000	91000	91000	91000	0
256	20250206	142700	77745000	91000	91000	91000	91000	0
257	20250206	142600	77745000	91000	91000	91000	91000	1
258	20250206	142500	77654000	91300	91300	91300	91300	0
259	20250206	142400	77654000	91300	91300	91300	91300	4
260	20250206	142300	77288800	90700	90700	90700	90700	0
261	20250206	142200	77288800	90700	90700	90700	90700	0
262	20250206	142100	77288800	90700	90700	90700	90700	0
263	20250206	142000	77288800	90700	90700	90700	90700	0
264	20250206	141900	77288800	90700	90700	90700	90700	0
265	20250206	141800	77288800	90700	90700	90700	90700	0
266	20250206	141700	77288800	90700	90700	90700	90700	0
267	20250206	141600	77288800	90700	90700	90700	90700	0
268	20250206	141500	77288800	90700	90700	90700	90700	0
269	20250206	141400	77288800	90700	90700	90700	90700	0
270	20250206	141300	77288800	90700	90700	90700	90700	0
271	20250206	141200	77288800	90700	90700	90700	90700	0
272	20250206	141100	77288800	90700	90700	90700	90700	0
273	20250206	141000	77288800	90700	90700	90700	90700	0
274	20250206	140900	77288800	90700	90700	90700	90700	0
275	20250206	140800	77288800	90700	90700	90700	90700	0
276	20250206	140700	77288800	90700	90700	90700	90700	0
277	20250206	140600	77288800	90700	90700	90700	90700	0
278	20250206	140500	77288800	90700	90700	90700	90700	0
279	20250206	140400	77288800	90700	90700	90700	90700	1
280	20250206	140300	77198100	91300	91300	91300	91300	0
281	20250206	140200	77198100	91300	91300	91300	91300	0
282	20250206	140100	77198100	91300	91300	91300	91300	0
283	20250206	140000	77198100	91300	91300	91300	91300	0
284	20250206	135900	77198100	91300	91300	91300	91300	0
285	20250206	135800	77198100	91300	91300	91300	91300	0
286	20250206	135700	77198100	91300	91300	91300	91300	0
287	20250206	135600	77198100	91300	91300	91300	91300	0
288	20250206	135500	77198100	91300	91300	91300	91300	0
289	20250206	135400	77198100	91300	91300	91300	91300	0
290	20250206	135300	77198100	91300	91300	91300	91300	0
291	20250206	135200	77198100	91300	91300	91300	91300	0
292	20250206	135100	77198100	91300	91300	91300	91300	0
293	20250206	135000	77198100	91300	91300	91300	91300	0
294	20250206	134900	77198100	91300	91300	91300	91300	0
295	20250206	134800	77198100	91300	91300	91300	91300	0
296	20250206	134700	77198100	91300	91300	91300	91300	0
297	20250206	134600	77198100	91300	91300	91300	91300	0
298	20250206	134500	77198100	91300	91300	91300	91300	0
299	20250206	134400	77198100	91300	91300	91300	91300	0
300	20250206	134300	77198100	91300	91300	91300	91300	0
301	20250206	134200	77198100	91300	91300	91300	91300	0
302	20250206	134100	77198100	91300	91300	91300	91300	0
303	20250206	134000	77198100	91300	91300	91300	91300	0
304	20250206	133900	77198100	91300	91300	91300	91300	0
305	20250206	133800	77198100	91300	91300	91300	91300	0
306	20250206	133700	77198100	91300	91300	91300	91300	0
307	20250206	133600	77198100	91300	91300	91300	91300	0
308	20250206	133500	77198100	91300	91300	91300	91300	0
309	20250206	133400	77198100	91300	91300	91300	91300	0
310	20250206	133300	77198100	91300	91300	91300	91300	0
311	20250206	133200	77198100	91300	91300	91300	91300	0
312	20250206	133100	77198100	91300	91300	91300	91300	0
313	20250206	133000	77198100	91300	91300	91300	91300	0
314	20250206	132900	77198100	91300	91300	91300	91300	0
315	20250206	132800	77198100	91300	91300	91300	91300	0
316	20250206	132700	77198100	91300	91300	91300	91300	0
317	20250206	132600	77198100	91300	91300	91300	91300	0
318	20250206	132500	77198100	91300	91300	91300	91300	0
319	20250206	132400	77198100	91300	91300	91300	91300	0
320	20250206	132300	77198100	91300	91300	91300	91300	0
321	20250206	132200	77198100	91300	91300	91300	91300	0
322	20250206	132100	77198100	91300	91300	91300	91300	0
323	20250206	132000	77198100	91300	91300	91300	91300	0
324	20250206	131900	77198100	91300	91300	91300	91300	0
325	20250206	131800	77198100	91300	91300	91300	91300	0
326	20250206	131700	77198100	91300	91300	91300	91300	0
327	20250206	131600	77198100	91300	91300	91300	91300	0
328	20250206	131500	77198100	91300	91300	91300	91300	0
329	20250206	131400	77198100	91300	91300	91300	91300	0
330	20250206	131300	77198100	91300	91300	91300	91300	0
331	20250206	131200	77198100	91300	91300	91300	91300	0
332	20250206	131100	77198100	91300	91300	91300	91300	0
333	20250206	131000	77198100	91300	91300	91300	91300	0
334	20250206	130900	77198100	91300	91300	91300	91300	0
335	20250206	130800	77198100	91300	91300	91300	91300	0
336	20250206	130700	77198100	91300	91300	91300	91300	0
337	20250206	130600	77198100	91300	91300	91300	91300	0
338	20250206	130500	77198100	91300	91300	91300	91300	0
339	20250206	130400	77198100	91300	91300	91300	91300	0
340	20250206	130300	77198100	91300	91300	91300	91300	0
341	20250206	130200	77198100	91300	91300	91300	91300	0
342	20250206	130100	77198100	91300	91300	91300	91300	0
343	20250206	130000	77198100	91300	91300	91300	91300	0
344	20250206	125900	77198100	91300	91300	91300	91300	1
345	20250206	125800	77106800	91200	91200	91200	91200	1
346	20250206	125700	77015600	91200	91200	91200	91200	1
347	20250206	125600	76924400	91200	91200	91200	91200	1
348	20250206	125500	76833200	91400	91400	91400	91400	1
349	20250206	125400	76741800	91400	91400	91400	91400	0
350	20250206	125300	76741800	91400	91400	91400	91400	1
351	20250206	125200	76650400	91400	90800	91400	90800	49
352	20250206	125100	72200600	91200	91200	91200	91200	20
353	20250206	125000	70376600	91200	91200	91200	91200	1
354	20250206	124900	70285400	91200	91200	91200	91200	1
355	20250206	124800	70194200	91200	91200	91200	91200	0
356	20250206	124700	70194200	91200	91200	91200	91200	1
357	20250206	124600	70103000	91200	91200	91200	91200	1
358	20250206	124500	70011800	91200	91200	91200	91200	1
359	20250206	124400	69920600	91200	91200	91200	91200	1
360	20250206	124300	69829400	91300	91300	91300	91300	1
361	20250206	124200	69738100	91300	91300	91300	91300	0
362	20250206	124100	69738100	91300	91300	91300	91300	0
363	20250206	124000	69738100	91300	91300	91300	91300	1
364	20250206	123900	69646800	91300	91300	91300	91300	1
365	20250206	123800	69555500	91300	91300	91300	91300	1
366	20250206	123700	69464200	91300	91300	91300	91300	1
367	20250206	123600	69372900	91300	91300	91300	91300	0
368	20250206	123500	69372900	91300	91300	91300	91300	3
369	20250206	123400	69099000	91300	91300	91300	91300	1
370	20250206	123300	69007700	91300	91300	91300	91300	1
371	20250206	123200	68916400	91200	91200	91200	91200	0
372	20250206	123100	68916400	91200	91200	91200	91200	1
373	20250206	123000	68825200	91200	91200	91200	91200	0
374	20250206	122900	68825200	91200	91200	91200	91200	1
375	20250206	122800	68734000	91200	91200	91200	91200	1
376	20250206	122700	68642800	91400	91400	91400	91400	1
377	20250206	122600	68551400	91400	91400	91400	91400	1
378	20250206	122500	68460000	91400	91400	91400	91400	1
379	20250206	122400	68368600	91200	91200	91200	91200	0
380	20250206	122300	68368600	91200	91200	91200	91200	1
381	20250206	122200	68277400	91200	91200	91200	91200	0
382	20250206	122100	68277400	91200	91200	91200	91200	1
383	20250206	122000	68186200	91200	91200	91200	91200	1
384	20250206	121900	68095000	91200	91200	91200	91200	0
385	20250206	121800	68095000	91200	91200	91200	91200	1
386	20250206	121700	68003800	91200	91200	91200	91200	1
387	20250206	121600	67912600	91200	91200	91200	91200	1
388	20250206	121500	67821400	91200	91200	91200	91200	1
389	20250206	121400	67730200	91200	91200	91200	91200	1
390	20250206	121300	67639000	91100	91100	91100	91100	0
391	20250206	121200	67639000	91100	91100	91100	91100	0
392	20250206	121100	67639000	91100	91100	91100	91100	1
393	20250206	121000	67547900	91100	91100	91100	91100	1
394	20250206	120900	67456800	91200	91200	91200	91200	1
395	20250206	120800	67365600	91200	91200	91200	91200	1
396	20250206	120700	67274400	91300	91300	91300	91300	0
397	20250206	120600	67274400	91300	91300	91300	91300	1
398	20250206	120500	67183100	91300	91300	91300	91300	1
399	20250206	120400	67091800	91300	91300	91300	91300	1
400	20250206	120300	67000500	91300	91300	91300	91300	0
401	20250206	120200	67000500	91300	91300	91300	91300	1
402	20250206	120100	66909200	91300	91300	91300	91300	0
403	20250206	120000	66909200	91300	91300	91300	91300	1
404	20250206	115900	66817900	91300	91300	91300	91300	1
405	20250206	115800	66726600	91300	91300	91300	91300	1
406	20250206	115700	66635300	91300	91300	91300	91300	1
407	20250206	115600	66544000	91300	91300	91300	91300	1
408	20250206	115500	66452700	91300	91300	91300	91300	0
409	20250206	115400	66452700	91300	91300	91300	91300	1
410	20250206	115300	66361400	91600	91600	91600	91600	0
411	20250206	115200	66361400	91600	91600	91600	91600	1
412	20250206	115100	66269800	91600	91600	91600	91600	1
413	20250206	115000	66178200	91600	91600	91600	91600	1
414	20250206	114900	66086600	91600	91600	91600	91600	0
415	20250206	114800	66086600	91600	91600	91600	91600	1
416	20250206	114700	65995000	91600	91600	91600	91600	1
417	20250206	114600	65903400	91600	91600	91600	91600	1
418	20250206	114500	65811800	91300	91700	91700	91300	54
419	20250206	114400	60881200	91700	91700	91700	91700	0
420	20250206	114300	60881200	91700	91700	91700	91700	0
421	20250206	114200	60881200	91700	91700	91700	91700	1
422	20250206	114100	60789500	91700	91700	91700	91700	1
423	20250206	114000	60697800	91300	91700	91700	91300	47
424	20250206	113900	56406300	91700	91700	91700	91700	1
425	20250206	113800	56314600	91700	91700	91700	91700	1
426	20250206	113700	56222900	91700	91700	91700	91700	0
427	20250206	113600	56222900	91700	91700	91700	91700	1
428	20250206	113500	56131200	91600	91600	91600	91600	1
429	20250206	113400	56039600	91700	91700	91700	91700	0
430	20250206	113300	56039600	91700	91700	91700	91700	1
431	20250206	113200	55947900	91300	91300	91300	91300	0
432	20250206	113100	55947900	91300	91300	91300	91300	1
433	20250206	113000	55856600	91300	91300	91300	91300	1
434	20250206	112900	55765300	91300	91300	91300	91300	45
435	20250206	112800	51656800	91700	91700	91700	91700	1
436	20250206	112700	51565100	91700	91700	91700	91700	1
437	20250206	112600	51473400	91700	91700	91700	91700	0
438	20250206	112500	51473400	91700	91700	91700	91700	1
439	20250206	112400	51381700	91600	91600	91600	91600	0
440	20250206	112300	51381700	91600	91600	91600	91600	1
441	20250206	112200	51290100	91600	91600	91600	91600	1
442	20250206	112100	51198500	91600	91600	91600	91600	1
443	20250206	112000	51106900	91600	91600	91600	91600	0
444	20250206	111900	51106900	91600	91600	91600	91600	1
445	20250206	111800	51015300	91500	91500	91500	91500	1
446	20250206	111700	50923800	91500	91500	91500	91500	1
447	20250206	111600	50832300	91500	91500	91500	91500	1
448	20250206	111500	50740800	91500	91500	91500	91500	0
449	20250206	111400	50740800	91500	91500	91500	91500	0
450	20250206	111300	50740800	91500	91500	91500	91500	1
451	20250206	111200	50649300	91500	91500	91500	91500	10
452	20250206	111100	49734300	91600	91600	91600	91600	1
453	20250206	111000	49642700	91600	91600	91600	91600	1
454	20250206	110900	49551100	91700	91700	91700	91700	1
455	20250206	110800	49459400	91700	91700	91700	91700	0
456	20250206	110700	49459400	91700	91700	91700	91700	1
457	20250206	110600	49367700	91600	91600	91600	91600	1
458	20250206	110500	49276100	91500	91500	91500	91500	0
459	20250206	110400	49276100	91500	91600	91600	91500	8
460	20250206	110300	48544000	91600	91600	91600	91600	1
461	20250206	110200	48452400	91600	91600	91600	91600	0
462	20250206	110100	48452400	91600	91600	91600	91600	1
463	20250206	110000	48360800	91600	91600	91600	91600	1
464	20250206	105900	48269200	91600	91600	91600	91600	1
465	20250206	105800	48177600	91600	91600	91600	91600	1
466	20250206	105700	48086000	91600	91600	91600	91600	1
467	20250206	105600	47994400	91600	91600	91600	91600	0
468	20250206	105500	47994400	91600	91600	91600	91600	0
469	20250206	105400	47994400	91600	91600	91600	91600	2
470	20250206	105300	47811200	91600	91700	91700	91600	51
471	20250206	105200	43139500	91700	91700	91700	91700	1
472	20250206	105100	43047800	91700	91700	91700	91700	0
473	20250206	105000	43047800	91700	91700	91700	91700	1
474	20250206	104900	42956100	91700	91700	91700	91700	1
475	20250206	104800	42864400	91700	91700	91700	91700	1
476	20250206	104700	42772700	91700	91700	91700	91700	1
477	20250206	104600	42681000	91700	91700	91700	91700	0
478	20250206	104500	42681000	91700	91700	91700	91700	0
479	20250206	104400	42681000	91700	91700	91700	91700	1
480	20250206	104300	42589300	91700	91700	91700	91600	3
481	20250206	104200	42314300	91700	91700	91700	91700	1
482	20250206	104100	42222600	91700	91700	91700	91700	1
483	20250206	104000	42130900	91700	91700	91700	91700	1
484	20250206	103900	42039200	91700	91700	91700	91700	0
485	20250206	103800	42039200	91700	91700	91700	91700	1
486	20250206	103700	41947500	91700	91700	91700	91700	1
487	20250206	103600	41855800	91700	91700	91700	91700	0
488	20250206	103500	41855800	91700	91700	91700	91700	1
489	20250206	103400	41764100	91700	91700	91700	91700	1
490	20250206	103300	41672400	91700	91700	91700	91700	0
491	20250206	103200	41672400	91700	91700	91700	91700	1
492	20250206	103100	41580700	91700	91700	91700	91700	1
493	20250206	103000	41489000	91700	91700	91700	91700	1
494	20250206	102900	41397300	91700	91700	91700	91700	1
495	20250206	102800	41305600	91700	91700	91700	91700	1
496	20250206	102700	41213900	91600	91600	91600	91600	0
497	20250206	102600	41213900	91600	91600	91600	91600	1
498	20250206	102500	41122300	91600	91700	91700	91600	3
499	20250206	102400	40847400	91700	91700	91700	91700	1
500	20250206	102300	40755700	91600	91700	91700	91600	2
501	20250206	102200	40572400	91700	91700	91700	91700	1
502	20250206	102100	40480700	91700	91700	91700	91700	0
503	20250206	102000	40480700	91700	91700	91700	91700	1
504	20250206	101900	40389000	91700	91700	91700	91700	2
505	20250206	101800	40205600	91700	91700	91700	91700	1
506	20250206	101700	40113900	91700	91700	91700	91700	0
507	20250206	101600	40113900	91700	91700	91700	91700	1
508	20250206	101500	40022200	91700	91700	91700	91700	0
509	20250206	101400	40022200	91700	91700	91700	91700	1
510	20250206	101300	39930500	91700	91700	91700	91700	1
511	20250206	101200	39838800	91700	91700	91700	91700	1
512	20250206	101100	39747100	91700	91700	91700	91700	1
513	20250206	101000	39655400	91600	91600	91600	91600	2
514	20250206	100900	39472200	91700	91700	91700	91700	1
515	20250206	100800	39380500	91700	91700	91700	91700	1
516	20250206	100700	39288800	91700	91700	91700	91700	0
517	20250206	100600	39288800	91700	91700	91700	91700	1
518	20250206	100500	39197100	91600	91700	91700	91600	27
519	20250206	100400	36723800	91700	91700	91700	91700	0
520	20250206	100300	36723800	91700	91700	91700	91700	3
521	20250206	100200	36448700	91700	91700	91700	91700	1
522	20250206	100100	36357000	91700	91700	91700	91700	1
523	20250206	100000	36265300	91700	91600	91700	91600	2
524	20250206	095900	36082000	91700	91700	91700	91700	1
525	20250206	095800	35990300	91700	91700	91700	91700	0
526	20250206	095700	35990300	91700	91700	91700	91700	0
527	20250206	095600	35990300	91700	91700	91700	91700	1
528	20250206	095500	35898600	91600	91600	91600	91600	9
529	20250206	095400	35074200	91600	91600	91600	91600	1
530	20250206	095300	34982600	91600	91600	91600	91600	1
531	20250206	095200	34891000	91600	91600	91600	91600	0
532	20250206	095100	34891000	91600	91600	91600	91600	1
533	20250206	095000	34799400	91600	91600	91600	91600	1
534	20250206	094900	34707800	91600	91600	91600	91600	1
535	20250206	094800	34616200	91600	91600	91600	91600	0
536	20250206	094700	34616200	91600	91600	91600	91600	1
537	20250206	094600	34524600	91600	91600	91600	91600	0
538	20250206	094500	34524600	91600	91600	91600	91600	1
539	20250206	094400	34433000	91600	91600	91600	91600	1
540	20250206	094300	34341400	91600	91600	91600	91600	1
541	20250206	094200	34249800	91600	91600	91600	91600	1
542	20250206	094100	34158200	91600	91600	91600	91600	1
543	20250206	094000	34066600	91500	91500	91500	91500	0
544	20250206	093900	34066600	91500	91500	91500	91500	1
545	20250206	093800	33975100	91500	91500	91500	91500	0
546	20250206	093700	33975100	91500	91500	91500	91500	1
547	20250206	093600	33883600	91500	91500	91500	91500	1
548	20250206	093500	33792100	91500	91500	91500	91500	2
549	20250206	093400	33609100	91500	91500	91500	91500	0
550	20250206	093300	33609100	91500	91500	91500	91500	1
551	20250206	093200	33517600	91500	91500	91500	91500	1
552	20250206	093100	33426100	91500	91400	91500	91400	45
553	20250206	093000	29313000	91400	91400	91400	91400	1
554	20250206	092900	29221600	91400	91400	91400	91400	0
555	20250206	092800	29221600	91400	91400	91400	91400	0
556	20250206	092700	29221600	91400	91400	91400	91400	1
557	20250206	092600	29130200	91500	91500	91500	91500	1
558	20250206	092500	29038700	91500	91500	91500	91500	1
559	20250206	092400	28947200	91100	91100	91100	91100	1
560	20250206	092300	28856100	91100	91100	91100	91100	0
561	20250206	092200	28856100	91100	91100	91100	91100	1
562	20250206	092100	28765000	91100	91100	91100	91100	1
563	20250206	092000	28673900	91100	91100	91100	91100	1
564	20250206	091900	28582800	91100	91100	91100	91100	0
565	20250206	091800	28582800	91100	91100	91100	91100	46
566	20250206	091700	24392200	91300	91300	91300	91300	0
567	20250206	091600	24392200	91300	91100	91300	91100	3
568	20250206	091500	24118700	91500	91100	91500	91100	25
569	20250206	091400	21840800	91500	91500	91500	91500	1
570	20250206	091300	21749300	91500	91500	91500	91500	1
571	20250206	091200	21657800	91400	91400	91400	91400	1
572	20250206	091100	21566400	91100	91100	91100	91100	0
573	20250206	091000	21566400	91100	91100	91100	91100	2
574	20250206	090900	21384200	91600	91600	91600	91600	10
575	20250206	090800	20468200	91600	91600	91600	91600	1
576	20250206	090700	20376600	91700	91700	91700	91700	1
577	20250206	090600	20284900	90900	90900	90900	90900	1
578	20250206	090500	20194000	90900	90900	90900	90900	0
579	20250206	090400	20194000	90900	90900	90900	90900	1
580	20250206	090300	20103100	90600	90600	90600	90600	1
581	20250206	090200	20012500	90600	90500	90600	90500	2
582	20250206	090100	19831400	90500	90500	90600	90500	101
583	20250206	090000	10690700	90500	90600	90600	90500	118