KissMeData/016800/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190300	15367400	42350	42350	42350	42350	115
3	20250206	190200	15367400	42350	42350	42350	42350	0
4	20250206	190100	15367400	42350	42350	42350	42350	0
5	20250206	190000	15367400	42350	42350	42350	42350	0
6	20250206	185900	15367400	42350	42350	42350	42350	0
7	20250206	185800	15367400	42350	42350	42350	42350	0
8	20250206	185700	15367400	42350	42350	42350	42350	0
9	20250206	185600	15367400	42350	42350	42350	42350	0
10	20250206	185500	15367400	42350	42350	42350	42350	0
11	20250206	185400	15367400	42350	42350	42350	42350	0
12	20250206	185300	15367400	42350	42350	42350	42350	0
13	20250206	185200	15367400	42350	42350	42350	42350	0
14	20250206	185100	15367400	42350	42350	42350	42350	0
15	20250206	185000	15367400	42350	42350	42350	42350	0
16	20250206	184900	15367400	42350	42350	42350	42350	0
17	20250206	184800	15367400	42350	42350	42350	42350	0
18	20250206	184700	15367400	42350	42350	42350	42350	0
19	20250206	184600	15367400	42350	42350	42350	42350	0
20	20250206	184500	15367400	42350	42350	42350	42350	0
21	20250206	184400	15367400	42350	42350	42350	42350	0
22	20250206	184300	15367400	42350	42350	42350	42350	0
23	20250206	184200	15367400	42350	42350	42350	42350	0
24	20250206	184100	15367400	42350	42350	42350	42350	0
25	20250206	184000	15367400	42350	42350	42350	42350	0
26	20250206	183900	15367400	42350	42350	42350	42350	0
27	20250206	183800	15367400	42350	42350	42350	42350	0
28	20250206	183700	15367400	42350	42350	42350	42350	0
29	20250206	183600	15367400	42350	42350	42350	42350	0
30	20250206	183500	15367400	42350	42350	42350	42350	0
31	20250206	183400	15367400	42350	42350	42350	42350	0
32	20250206	183300	15367400	42350	42350	42350	42350	115
33	20250206	183200	15367400	42350	42350	42350	42350	0
34	20250206	183100	15367400	42350	42350	42350	42350	0
35	20250206	183000	15367400	42350	42350	42350	42350	0
36	20250206	182900	15367400	42350	42350	42350	42350	0
37	20250206	182800	15367400	42350	42350	42350	42350	0
38	20250206	182700	15367400	42350	42350	42350	42350	0
39	20250206	182600	15367400	42350	42350	42350	42350	0
40	20250206	182500	15367400	42350	42350	42350	42350	0
41	20250206	182400	15367400	42350	42350	42350	42350	0
42	20250206	182300	15367400	42350	42350	42350	42350	0
43	20250206	182200	15367400	42350	42350	42350	42350	0
44	20250206	182100	15367400	42350	42350	42350	42350	0
45	20250206	182000	15367400	42350	42350	42350	42350	0
46	20250206	181900	15367400	42350	42350	42350	42350	0
47	20250206	181800	15367400	42350	42350	42350	42350	0
48	20250206	181700	15367400	42350	42350	42350	42350	0
49	20250206	181600	15367400	42350	42350	42350	42350	0
50	20250206	181500	15367400	42350	42350	42350	42350	0
51	20250206	181400	15367400	42350	42350	42350	42350	0
52	20250206	181300	15367400	42350	42350	42350	42350	0
53	20250206	181200	15367400	42350	42350	42350	42350	0
54	20250206	181100	15367400	42350	42350	42350	42350	0
55	20250206	181000	15367400	42350	42350	42350	42350	0
56	20250206	180900	15367400	42350	42350	42350	42350	0
57	20250206	180800	15367400	42350	42350	42350	42350	0
58	20250206	180700	15367400	42350	42350	42350	42350	0
59	20250206	180600	15367400	42350	42350	42350	42350	0
60	20250206	180500	15367400	42350	42350	42350	42350	0
61	20250206	180400	15367400	42350	42350	42350	42350	0
62	20250206	180300	15367400	42350	42350	42350	42350	115
63	20250206	180200	15367400	42350	42350	42350	42350	0
64	20250206	180100	15367400	42350	42350	42350	42350	0
65	20250206	180000	15367400	42350	42350	42350	42350	0
66	20250206	175900	15367400	42350	42350	42350	42350	0
67	20250206	175800	15367400	42350	42350	42350	42350	0
68	20250206	175700	15367400	42350	42350	42350	42350	0
69	20250206	175600	15367400	42350	42350	42350	42350	0
70	20250206	175500	15367400	42350	42350	42350	42350	0
71	20250206	175400	15367400	42350	42350	42350	42350	0
72	20250206	175300	15367400	42350	42350	42350	42350	0
73	20250206	175200	15367400	42350	42350	42350	42350	0
74	20250206	175100	15367400	42350	42350	42350	42350	0
75	20250206	175000	15367400	42350	42350	42350	42350	0
76	20250206	174900	15367400	42350	42350	42350	42350	0
77	20250206	174800	15367400	42350	42350	42350	42350	0
78	20250206	174700	15367400	42350	42350	42350	42350	0
79	20250206	174600	15367400	42350	42350	42350	42350	0
80	20250206	174500	15367400	42350	42350	42350	42350	0
81	20250206	174400	15367400	42350	42350	42350	42350	0
82	20250206	174300	15367400	42350	42350	42350	42350	0
83	20250206	174200	15367400	42350	42350	42350	42350	0
84	20250206	174100	15367400	42350	42350	42350	42350	0
85	20250206	174000	15367400	42350	42350	42350	42350	0
86	20250206	173900	15367400	42350	42350	42350	42350	0
87	20250206	173800	15367400	42350	42350	42350	42350	0
88	20250206	173700	15367400	42350	42350	42350	42350	0
89	20250206	173600	15367400	42350	42350	42350	42350	0
90	20250206	173500	15367400	42350	42350	42350	42350	0
91	20250206	173400	15367400	42350	42350	42350	42350	0
92	20250206	173300	15367400	42350	42350	42350	42350	115
93	20250206	173200	15367400	42350	42350	42350	42350	0
94	20250206	173100	15367400	42350	42350	42350	42350	0
95	20250206	173000	15367400	42350	42350	42350	42350	0
96	20250206	172900	15367400	42350	42350	42350	42350	0
97	20250206	172800	15367400	42350	42350	42350	42350	0
98	20250206	172700	15367400	42350	42350	42350	42350	0
99	20250206	172600	15367400	42350	42350	42350	42350	0
100	20250206	172500	15367400	42350	42350	42350	42350	0
101	20250206	172400	15367400	42350	42350	42350	42350	0
102	20250206	172300	15367400	42350	42350	42350	42350	0
103	20250206	172200	15367400	42350	42350	42350	42350	0
104	20250206	172100	15367400	42350	42350	42350	42350	0
105	20250206	172000	15367400	42350	42350	42350	42350	0
106	20250206	171900	15367400	42350	42350	42350	42350	0
107	20250206	171800	15367400	42350	42350	42350	42350	0
108	20250206	171700	15367400	42350	42350	42350	42350	0
109	20250206	171600	15367400	42350	42350	42350	42350	0
110	20250206	171500	15367400	42350	42350	42350	42350	0
111	20250206	171400	15367400	42350	42350	42350	42350	0
112	20250206	171300	15367400	42350	42350	42350	42350	0
113	20250206	171200	15367400	42350	42350	42350	42350	0
114	20250206	171100	15367400	42350	42350	42350	42350	0
115	20250206	171000	15367400	42350	42350	42350	42350	0
116	20250206	170900	15367400	42350	42350	42350	42350	0
117	20250206	170800	15367400	42350	42350	42350	42350	0
118	20250206	170700	15367400	42350	42350	42350	42350	0
119	20250206	170600	15367400	42350	42350	42350	42350	0
120	20250206	170500	15367400	42350	42350	42350	42350	0
121	20250206	170400	15367400	42350	42350	42350	42350	0
122	20250206	170300	15367400	42350	42350	42350	42350	115
123	20250206	170200	15367400	42350	42350	42350	42350	0
124	20250206	170100	15367400	42350	42350	42350	42350	0
125	20250206	170000	15367400	42350	42350	42350	42350	0
126	20250206	165900	15367400	42350	42350	42350	42350	0
127	20250206	165800	15367400	42350	42350	42350	42350	0
128	20250206	165700	15367400	42350	42350	42350	42350	0
129	20250206	165600	15367400	42350	42350	42350	42350	0
130	20250206	165500	15367400	42350	42350	42350	42350	0
131	20250206	165400	15367400	42350	42350	42350	42350	0
132	20250206	165300	15367400	42350	42350	42350	42350	0
133	20250206	165200	15367400	42350	42350	42350	42350	0
134	20250206	165100	15367400	42350	42350	42350	42350	0
135	20250206	165000	15367400	42350	42350	42350	42350	0
136	20250206	164900	15367400	42350	42350	42350	42350	0
137	20250206	164800	15367400	42350	42350	42350	42350	0
138	20250206	164700	15367400	42350	42350	42350	42350	0
139	20250206	164600	15367400	42350	42350	42350	42350	0
140	20250206	164500	15367400	42350	42350	42350	42350	0
141	20250206	164400	15367400	42350	42350	42350	42350	0
142	20250206	164300	15367400	42350	42350	42350	42350	0
143	20250206	164200	15367400	42350	42350	42350	42350	0
144	20250206	164100	15367400	42350	42350	42350	42350	0
145	20250206	164000	15367400	42350	42350	42350	42350	0
146	20250206	163900	15367400	42350	42350	42350	42350	0
147	20250206	163800	15367400	42350	42350	42350	42350	0
148	20250206	163700	15367400	42350	42350	42350	42350	0
149	20250206	163600	15367400	42350	42350	42350	42350	0
150	20250206	163500	15367400	42350	42350	42350	42350	0
151	20250206	163400	15367400	42350	42350	42350	42350	0
152	20250206	163300	15367400	42350	42350	42350	42350	115
153	20250206	163200	15367400	42350	42350	42350	42350	0
154	20250206	163100	15367400	42350	42350	42350	42350	0
155	20250206	163000	15367400	42350	42350	42350	42350	0
156	20250206	162900	15367400	42350	42350	42350	42350	0
157	20250206	162800	15367400	42350	42350	42350	42350	0
158	20250206	162700	15367400	42350	42350	42350	42350	0
159	20250206	162600	15367400	42350	42350	42350	42350	0
160	20250206	162500	15367400	42350	42350	42350	42350	0
161	20250206	162400	15367400	42350	42350	42350	42350	0
162	20250206	162300	15367400	42350	42350	42350	42350	0
163	20250206	162200	15367400	42350	42350	42350	42350	0
164	20250206	162100	15367400	42350	42350	42350	42350	0
165	20250206	162000	15367400	42350	42350	42350	42350	0
166	20250206	161900	15367400	42350	42350	42350	42350	0
167	20250206	161800	15367400	42350	42350	42350	42350	0
168	20250206	161700	15367400	42350	42350	42350	42350	0
169	20250206	161600	15367400	42350	42350	42350	42350	0
170	20250206	161500	15367400	42350	42350	42350	42350	0
171	20250206	161400	15367400	42350	42350	42350	42350	0
172	20250206	161300	15367400	42350	42350	42350	42350	0
173	20250206	161200	15367400	42350	42350	42350	42350	0
174	20250206	161100	15367400	42350	42350	42350	42350	0
175	20250206	161000	15367400	42350	42350	42350	42350	0
176	20250206	160900	15367400	42350	42350	42350	42350	0
177	20250206	160800	15367400	42350	42350	42350	42350	0
178	20250206	160700	15367400	42350	42350	42350	42350	0
179	20250206	160600	15367400	42350	42350	42350	42350	0
180	20250206	160500	15367400	42350	42350	42350	42350	0
181	20250206	160400	15367400	42350	42350	42350	42350	0
182	20250206	160300	15367400	42350	42350	42350	42350	115
183	20250206	160200	15367400	42350	42350	42350	42350	0
184	20250206	160100	15367400	42350	42350	42350	42350	0
185	20250206	160000	15367400	42350	42350	42350	42350	0
186	20250206	155900	15367400	42350	42350	42350	42350	0
187	20250206	155800	15367400	42350	42350	42350	42350	0
188	20250206	155700	15367400	42350	42350	42350	42350	0
189	20250206	155600	15367400	42350	42350	42350	42350	0
190	20250206	155500	15367400	42350	42350	42350	42350	0
191	20250206	155400	15367400	42350	42350	42350	42350	0
192	20250206	155300	15367400	42350	42350	42350	42350	0
193	20250206	155200	15367400	42350	42350	42350	42350	0
194	20250206	155100	15367400	42350	42350	42350	42350	0
195	20250206	155000	15367400	42350	42350	42350	42350	0
196	20250206	154900	15367400	42350	42350	42350	42350	0
197	20250206	154800	15367400	42350	42350	42350	42350	0
198	20250206	154700	15367400	42350	42350	42350	42350	0
199	20250206	154600	15367400	42350	42350	42350	42350	0
200	20250206	154500	15367400	42350	42350	42350	42350	0
201	20250206	154400	15367400	42350	42350	42350	42350	0
202	20250206	154300	15367400	42350	42350	42350	42350	0
203	20250206	154200	15367400	42350	42350	42350	42350	0
204	20250206	154100	15367400	42350	42350	42350	42350	0
205	20250206	154000	15367400	42350	42350	42350	42350	0
206	20250206	153900	15367400	42350	42350	42350	42350	0
207	20250206	153800	15367400	42350	42350	42350	42350	0
208	20250206	153700	15367400	42350	42350	42350	42350	0
209	20250206	153600	15367400	42350	42350	42350	42350	0
210	20250206	153500	15367400	42350	42350	42350	42350	0
211	20250206	153400	15367400	42350	42350	42350	42350	0
212	20250206	153300	15367400	42350	42350	42350	42350	115
213	20250206	153200	15367400	42350	42350	42350	42350	0
214	20250206	153100	15367400	42350	42350	42350	42350	0
215	20250206	153000	15367400	42350	42350	42350	42350	115
216	20250206	152900	10497150	41950	41950	41950	41950	0
217	20250206	152800	10497150	41950	41950	41950	41950	0
218	20250206	152700	10497150	41950	41950	41950	41950	0
219	20250206	152600	10497150	41950	41950	41950	41950	0
220	20250206	152500	10497150	41950	41950	41950	41950	0
221	20250206	152400	10497150	41950	41950	41950	41950	0
222	20250206	152300	10497150	41950	41950	41950	41950	0
223	20250206	152200	10497150	41950	41950	41950	41950	0
224	20250206	152100	10497150	41950	41950	41950	41950	0
225	20250206	152000	10497150	41950	41950	41950	41950	0
226	20250206	151900	10497150	41950	41950	41950	41950	1
227	20250206	151800	10455200	41950	41950	41950	41950	0
228	20250206	151700	10455200	41950	41950	41950	41950	0
229	20250206	151600	10455200	41950	41950	41950	41950	0
230	20250206	151500	10455200	41950	41950	41950	41950	0
231	20250206	151400	10455200	41950	41950	41950	41950	0
232	20250206	151300	10455200	41950	41950	41950	41950	0
233	20250206	151200	10455200	41950	41950	41950	41950	0
234	20250206	151100	10455200	41950	41950	41950	41950	0
235	20250206	151000	10455200	41950	41950	41950	41950	0
236	20250206	150900	10455200	41950	41950	41950	41950	0
237	20250206	150800	10455200	41950	41950	41950	41950	0
238	20250206	150700	10455200	41950	41950	41950	41950	0
239	20250206	150600	10455200	41950	41950	41950	41950	0
240	20250206	150500	10455200	41950	41950	41950	41950	0
241	20250206	150400	10455200	41950	41950	41950	41950	0
242	20250206	150300	10455200	41950	41950	41950	41950	0
243	20250206	150200	10455200	41950	41950	41950	41950	3
244	20250206	150100	10329350	41950	41950	41950	41950	0
245	20250206	150000	10329350	41950	41950	41950	41950	0
246	20250206	145900	10329350	41950	41950	41950	41950	0
247	20250206	145800	10329350	41950	41950	41950	41950	0
248	20250206	145700	10329350	41950	41950	41950	41950	0
249	20250206	145600	10329350	41950	41950	41950	41950	0
250	20250206	145500	10329350	41950	41950	41950	41950	0
251	20250206	145400	10329350	41950	41950	41950	41950	0
252	20250206	145300	10329350	41950	41950	41950	41950	0
253	20250206	145200	10329350	41950	41950	41950	41950	0
254	20250206	145100	10329350	41950	41950	41950	41950	0
255	20250206	145000	10329350	41950	41950	41950	41950	0
256	20250206	144900	10329350	41950	41950	41950	41950	0
257	20250206	144800	10329350	41950	41950	41950	41950	0
258	20250206	144700	10329350	41950	41950	41950	41950	0
259	20250206	144600	10329350	41950	41950	41950	41950	0
260	20250206	144500	10329350	41950	41950	41950	41950	0
261	20250206	144400	10329350	41950	41950	41950	41950	0
262	20250206	144300	10329350	41950	41950	41950	41950	0
263	20250206	144200	10329350	41950	41950	41950	41950	0
264	20250206	144100	10329350	41950	41950	41950	41950	0
265	20250206	144000	10329350	41950	41950	41950	41950	0
266	20250206	143900	10329350	41950	41950	41950	41950	0
267	20250206	143800	10329350	41950	41950	41950	41950	0
268	20250206	143700	10329350	41950	41950	41950	41950	0
269	20250206	143600	10329350	41950	41950	41950	41950	0
270	20250206	143500	10329350	41950	41950	41950	41950	0
271	20250206	143400	10329350	41950	41950	41950	41950	0
272	20250206	143300	10329350	41950	41950	41950	41950	0
273	20250206	143200	10329350	41950	41950	41950	41950	0
274	20250206	143100	10329350	41950	41950	41950	41950	0
275	20250206	143000	10329350	41950	41950	41950	41950	0
276	20250206	142900	10329350	41950	41950	41950	41950	0
277	20250206	142800	10329350	41950	41950	41950	41950	0
278	20250206	142700	10329350	41950	41950	41950	41950	0
279	20250206	142600	10329350	41950	41950	41950	41950	0
280	20250206	142500	10329350	41950	41950	41950	41950	0
281	20250206	142400	10329350	41950	41950	41950	41950	0
282	20250206	142300	10329350	41950	41950	41950	41950	0
283	20250206	142200	10329350	41950	41950	41950	41950	0
284	20250206	142100	10329350	41950	41950	41950	41950	0
285	20250206	142000	10329350	41950	41950	41950	41950	0
286	20250206	141900	10329350	41950	41950	41950	41950	0
287	20250206	141800	10329350	41950	41950	41950	41950	0
288	20250206	141700	10329350	41950	41950	41950	41950	0
289	20250206	141600	10329350	41950	41950	41950	41950	0
290	20250206	141500	10329350	41950	41950	41950	41950	0
291	20250206	141400	10329350	41950	41950	41950	41950	0
292	20250206	141300	10329350	41950	41950	41950	41950	0
293	20250206	141200	10329350	41950	41950	41950	41950	0
294	20250206	141100	10329350	41950	41950	41950	41950	0
295	20250206	141000	10329350	41950	41950	41950	41950	0
296	20250206	140900	10329350	41950	41950	41950	41950	0
297	20250206	140800	10329350	41950	41950	41950	41950	0
298	20250206	140700	10329350	41950	41950	41950	41950	0
299	20250206	140600	10329350	41950	41950	41950	41950	0
300	20250206	140500	10329350	41950	41950	41950	41950	0
301	20250206	140400	10329350	41950	41950	41950	41950	0
302	20250206	140300	10329350	41950	41950	41950	41950	0
303	20250206	140200	10329350	41950	41950	41950	41950	0
304	20250206	140100	10329350	41950	41950	41950	41950	0
305	20250206	140000	10329350	41950	41950	41950	41950	0
306	20250206	135900	10329350	41950	41950	41950	41950	0
307	20250206	135800	10329350	41950	41950	41950	41950	0
308	20250206	135700	10329350	41950	41950	41950	41950	0
309	20250206	135600	10329350	41950	41950	41950	41950	0
310	20250206	135500	10329350	41950	41950	41950	41950	0
311	20250206	135400	10329350	41950	41950	41950	41950	0
312	20250206	135300	10329350	41950	41950	41950	41950	0
313	20250206	135200	10329350	41950	41950	41950	41950	0
314	20250206	135100	10329350	41950	41950	41950	41950	0
315	20250206	135000	10329350	41950	41950	41950	41950	0
316	20250206	134900	10329350	41950	41950	41950	41950	0
317	20250206	134800	10329350	41950	41950	41950	41950	0
318	20250206	134700	10329350	41950	41950	41950	41950	0
319	20250206	134600	10329350	41950	41950	41950	41950	0
320	20250206	134500	10329350	41950	41950	41950	41950	0
321	20250206	134400	10329350	41950	41950	41950	41950	0
322	20250206	134300	10329350	41950	41950	41950	41950	0
323	20250206	134200	10329350	41950	41950	41950	41950	0
324	20250206	134100	10329350	41950	41950	41950	41950	0
325	20250206	134000	10329350	41950	41950	41950	41950	0
326	20250206	133900	10329350	41950	41950	41950	41950	0
327	20250206	133800	10329350	41950	41950	41950	41950	0
328	20250206	133700	10329350	41950	41950	41950	41950	0
329	20250206	133600	10329350	41950	41950	41950	41950	0
330	20250206	133500	10329350	41950	41950	41950	41950	0
331	20250206	133400	10329350	41950	41950	41950	41950	0
332	20250206	133300	10329350	41950	41950	41950	41950	0
333	20250206	133200	10329350	41950	41950	41950	41950	0
334	20250206	133100	10329350	41950	41950	41950	41950	0
335	20250206	133000	10329350	41950	41950	41950	41950	0
336	20250206	132900	10329350	41950	41950	41950	41950	0
337	20250206	132800	10329350	41950	41950	41950	41950	0
338	20250206	132700	10329350	41950	41950	41950	41950	0
339	20250206	132600	10329350	41950	41950	41950	41950	0
340	20250206	132500	10329350	41950	41950	41950	41950	0
341	20250206	132400	10329350	41950	41950	41950	41950	0
342	20250206	132300	10329350	41950	41950	41950	41950	0
343	20250206	132200	10329350	41950	41950	41950	41950	0
344	20250206	132100	10329350	41950	41950	41950	41950	0
345	20250206	132000	10329350	41950	41950	41950	41950	0
346	20250206	131900	10329350	41950	41950	41950	41950	0
347	20250206	131800	10329350	41950	41950	41950	41950	0
348	20250206	131700	10329350	41950	41950	41950	41950	0
349	20250206	131600	10329350	41950	41950	41950	41950	0
350	20250206	131500	10329350	41950	41950	41950	41950	0
351	20250206	131400	10329350	41950	41950	41950	41950	0
352	20250206	131300	10329350	41950	41950	41950	41950	0
353	20250206	131200	10329350	41950	41950	41950	41950	0
354	20250206	131100	10329350	41950	41950	41950	41950	0
355	20250206	131000	10329350	41950	41950	41950	41950	0
356	20250206	130900	10329350	41950	41950	41950	41950	0
357	20250206	130800	10329350	41950	41950	41950	41950	0
358	20250206	130700	10329350	41950	41950	41950	41950	0
359	20250206	130600	10329350	41950	41950	41950	41950	0
360	20250206	130500	10329350	41950	41950	41950	41950	0
361	20250206	130400	10329350	41950	41950	41950	41950	0
362	20250206	130300	10329350	41950	41950	41950	41950	0
363	20250206	130200	10329350	41950	41950	41950	41950	0
364	20250206	130100	10329350	41950	41950	41950	41950	0
365	20250206	130000	10329350	41950	41950	41950	41950	0
366	20250206	125900	10329350	41950	41950	41950	41950	0
367	20250206	125800	10329350	41950	41950	41950	41950	0
368	20250206	125700	10329350	41950	41950	41950	41950	0
369	20250206	125600	10329350	41950	41950	41950	41950	0
370	20250206	125500	10329350	41950	41950	41950	41950	0
371	20250206	125400	10329350	41950	41950	41950	41950	1
372	20250206	125300	10287400	41600	41600	41600	41600	0
373	20250206	125200	10287400	41600	41600	41600	41600	0
374	20250206	125100	10287400	41600	41600	41600	41600	0
375	20250206	125000	10287400	41600	41600	41600	41600	0
376	20250206	124900	10287400	41600	41600	41600	41600	0
377	20250206	124800	10287400	41600	41600	41600	41600	0
378	20250206	124700	10287400	41600	41600	41600	41600	0
379	20250206	124600	10287400	41600	41600	41600	41600	0
380	20250206	124500	10287400	41600	41600	41600	41600	0
381	20250206	124400	10287400	41600	41600	41600	41600	0
382	20250206	124300	10287400	41600	41600	41600	41600	4
383	20250206	124200	10121000	41950	41950	41950	41950	0
384	20250206	124100	10121000	41950	41950	41950	41950	0
385	20250206	124000	10121000	41950	41950	41950	41950	0
386	20250206	123900	10121000	41950	41950	41950	41950	0
387	20250206	123800	10121000	41950	41950	41950	41950	0
388	20250206	123700	10121000	41950	41950	41950	41950	0
389	20250206	123600	10121000	41950	41950	41950	41950	0
390	20250206	123500	10121000	41950	41950	41950	41950	0
391	20250206	123400	10121000	41950	41950	41950	41950	0
392	20250206	123300	10121000	41950	41950	41950	41950	0
393	20250206	123200	10121000	41950	41950	41950	41950	0
394	20250206	123100	10121000	41950	41950	41950	41950	0
395	20250206	123000	10121000	41950	41950	41950	41950	0
396	20250206	122900	10121000	41950	41950	41950	41950	0
397	20250206	122800	10121000	41950	41950	41950	41950	0
398	20250206	122700	10121000	41950	41950	41950	41950	0
399	20250206	122600	10121000	41950	41950	41950	41950	0
400	20250206	122500	10121000	41950	41950	41950	41950	0
401	20250206	122400	10121000	41950	41950	41950	41950	0
402	20250206	122300	10121000	41950	41950	41950	41950	0
403	20250206	122200	10121000	41950	41950	41950	41950	0
404	20250206	122100	10121000	41950	41950	41950	41950	0
405	20250206	122000	10121000	41950	41950	41950	41950	0
406	20250206	121900	10121000	41950	41950	41950	41950	0
407	20250206	121800	10121000	41950	41950	41950	41950	0
408	20250206	121700	10121000	41950	41950	41950	41950	0
409	20250206	121600	10121000	41950	41950	41950	41950	0
410	20250206	121500	10121000	41950	41950	41950	41950	0
411	20250206	121400	10121000	41950	41950	41950	41950	0
412	20250206	121300	10121000	41950	41950	41950	41950	0
413	20250206	121200	10121000	41950	41950	41950	41950	0
414	20250206	121100	10121000	41950	41950	41950	41950	0
415	20250206	121000	10121000	41950	41950	41950	41950	0
416	20250206	120900	10121000	41950	41950	41950	41950	0
417	20250206	120800	10121000	41950	41950	41950	41950	0
418	20250206	120700	10121000	41950	41950	41950	41950	0
419	20250206	120600	10121000	41950	41950	41950	41950	0
420	20250206	120500	10121000	41950	41950	41950	41950	0
421	20250206	120400	10121000	41950	41950	41950	41950	0
422	20250206	120300	10121000	41950	41950	41950	41950	0
423	20250206	120200	10121000	41950	41950	41950	41950	1
424	20250206	120100	10079050	41600	41600	41600	41600	0
425	20250206	120000	10079050	41600	41600	41600	41600	0
426	20250206	115900	10079050	41600	41600	41600	41600	0
427	20250206	115800	10079050	41600	41600	41600	41600	0
428	20250206	115700	10079050	41600	41600	41600	41600	0
429	20250206	115600	10079050	41600	41600	41600	41600	0
430	20250206	115500	10079050	41600	41600	41600	41600	3
431	20250206	115400	9954250	41950	41950	41950	41950	0
432	20250206	115300	9954250	41950	41950	41950	41950	0
433	20250206	115200	9954250	41950	41950	41950	41950	0
434	20250206	115100	9954250	41950	41950	41950	41950	0
435	20250206	115000	9954250	41950	41950	41950	41950	0
436	20250206	114900	9954250	41950	41950	41950	41950	0
437	20250206	114800	9954250	41950	41950	41950	41950	0
438	20250206	114700	9954250	41950	41950	41950	41950	0
439	20250206	114600	9954250	41950	41950	41950	41950	0
440	20250206	114500	9954250	41950	41950	41950	41950	0
441	20250206	114400	9954250	41950	41950	41950	41950	0
442	20250206	114300	9954250	41950	41950	41950	41950	0
443	20250206	114200	9954250	41950	41950	41950	41950	0
444	20250206	114100	9954250	41950	41950	41950	41950	0
445	20250206	114000	9954250	41950	41950	41950	41950	0
446	20250206	113900	9954250	41950	41950	41950	41950	0
447	20250206	113800	9954250	41950	41950	41950	41950	0
448	20250206	113700	9954250	41950	41950	41950	41950	0
449	20250206	113600	9954250	41950	41950	41950	41950	0
450	20250206	113500	9954250	41950	41950	41950	41950	0
451	20250206	113400	9954250	41950	41950	41950	41950	0
452	20250206	113300	9954250	41950	41950	41950	41950	0
453	20250206	113200	9954250	41950	41950	41950	41950	0
454	20250206	113100	9954250	41950	41950	41950	41950	0
455	20250206	113000	9954250	41950	41950	41950	41950	0
456	20250206	112900	9954250	41950	41950	41950	41950	0
457	20250206	112800	9954250	41950	41950	41950	41950	0
458	20250206	112700	9954250	41950	41950	41950	41950	0
459	20250206	112600	9954250	41950	41950	41950	41950	0
460	20250206	112500	9954250	41950	41950	41950	41950	0
461	20250206	112400	9954250	41950	41950	41950	41950	0
462	20250206	112300	9954250	41950	41950	41950	41950	0
463	20250206	112200	9954250	41950	41950	41950	41950	0
464	20250206	112100	9954250	41950	41950	41950	41950	0
465	20250206	112000	9954250	41950	41950	41950	41950	0
466	20250206	111900	9954250	41950	41950	41950	41950	0
467	20250206	111800	9954250	41950	41950	41950	41950	0
468	20250206	111700	9954250	41950	41950	41950	41950	0
469	20250206	111600	9954250	41950	41950	41950	41950	0
470	20250206	111500	9954250	41950	41950	41950	41950	0
471	20250206	111400	9954250	41950	41950	41950	41950	0
472	20250206	111300	9954250	41950	41950	41950	41950	0
473	20250206	111200	9954250	41950	41950	41950	41950	0
474	20250206	111100	9954250	41950	41950	41950	41950	0
475	20250206	111000	9954250	41950	41950	41950	41950	0
476	20250206	110900	9954250	41950	41950	41950	41950	0
477	20250206	110800	9954250	41950	41950	41950	41950	0
478	20250206	110700	9954250	41950	41950	41950	41950	0
479	20250206	110600	9954250	41950	41950	41950	41950	0
480	20250206	110500	9954250	41950	41950	41950	41950	0
481	20250206	110400	9954250	41950	41950	41950	41950	0
482	20250206	110300	9954250	41950	41950	41950	41950	0
483	20250206	110200	9954250	41950	41950	41950	41950	0
484	20250206	110100	9954250	41950	41950	41950	41950	0
485	20250206	110000	9954250	41950	41950	41950	41950	0
486	20250206	105900	9954250	41950	41950	41950	41950	0
487	20250206	105800	9954250	41950	41950	41950	41950	0
488	20250206	105700	9954250	41950	41950	41950	41950	0
489	20250206	105600	9954250	41950	41950	41950	41950	0
490	20250206	105500	9954250	41950	41950	41950	41950	0
491	20250206	105400	9954250	41950	41950	41950	41950	0
492	20250206	105300	9954250	41950	41950	41950	41950	0
493	20250206	105200	9954250	41950	41950	41950	41950	0
494	20250206	105100	9954250	41950	41950	41950	41950	0
495	20250206	105000	9954250	41950	41950	41950	41950	0
496	20250206	104900	9954250	41950	41950	41950	41950	0
497	20250206	104800	9954250	41950	41950	41950	41950	0
498	20250206	104700	9954250	41950	41950	41950	41950	0
499	20250206	104600	9954250	41950	41950	41950	41950	0
500	20250206	104500	9954250	41950	41950	41950	41950	0
501	20250206	104400	9954250	41950	41950	41950	41950	0
502	20250206	104300	9954250	41950	41950	41950	41950	0
503	20250206	104200	9954250	41950	41950	41950	41950	0
504	20250206	104100	9954250	41950	41950	41950	41950	0
505	20250206	104000	9954250	41950	41950	41950	41950	0
506	20250206	103900	9954250	41950	41950	41950	41950	0
507	20250206	103800	9954250	41950	41950	41950	41950	0
508	20250206	103700	9954250	41950	41950	41950	41950	0
509	20250206	103600	9954250	41950	41950	41950	41950	0
510	20250206	103500	9954250	41950	41950	41950	41950	0
511	20250206	103400	9954250	41950	41950	41950	41950	0
512	20250206	103300	9954250	41950	41950	41950	41950	0
513	20250206	103200	9954250	41950	41950	41950	41950	0
514	20250206	103100	9954250	41950	41950	41950	41950	0
515	20250206	103000	9954250	41950	41950	41950	41950	0
516	20250206	102900	9954250	41950	41950	41950	41950	0
517	20250206	102800	9954250	41950	41950	41950	41950	0
518	20250206	102700	9954250	41950	41950	41950	41950	0
519	20250206	102600	9954250	41950	41950	41950	41950	0
520	20250206	102500	9954250	41950	41950	41950	41950	0
521	20250206	102400	9954250	41950	41950	41950	41950	0
522	20250206	102300	9954250	41950	41950	41950	41950	0
523	20250206	102200	9954250	41950	41950	41950	41950	0
524	20250206	102100	9954250	41950	41950	41950	41950	0
525	20250206	102000	9954250	41950	41950	41950	41950	0
526	20250206	101900	9954250	41950	41950	41950	41950	0
527	20250206	101800	9954250	41950	41950	41950	41950	0
528	20250206	101700	9954250	41950	41950	41950	41950	0
529	20250206	101600	9954250	41950	41950	41950	41950	0
530	20250206	101500	9954250	41950	41950	41950	41950	0
531	20250206	101400	9954250	41950	41950	41950	41950	0
532	20250206	101300	9954250	41950	41950	41950	41950	0
533	20250206	101200	9954250	41950	41950	41950	41950	0
534	20250206	101100	9954250	41950	41950	41950	41950	0
535	20250206	101000	9954250	41950	41950	41950	41950	0
536	20250206	100900	9954250	41950	41950	41950	41950	0
537	20250206	100800	9954250	41950	41950	41950	41950	0
538	20250206	100700	9954250	41950	41950	41950	41950	0
539	20250206	100600	9954250	41950	41950	41950	41950	0
540	20250206	100500	9954250	41950	41950	41950	41950	0
541	20250206	100400	9954250	41950	41950	41950	41950	0
542	20250206	100300	9954250	41950	41950	41950	41950	0
543	20250206	100200	9954250	41950	41950	41950	41950	0
544	20250206	100100	9954250	41950	41550	41950	41550	2
545	20250206	100000	9870750	41950	41350	41950	41300	54
546	20250206	095900	7634800	41300	41150	41300	41150	11
547	20250206	095800	7182000	41950	41950	41950	41950	0
548	20250206	095700	7182000	41950	41950	41950	41950	0
549	20250206	095600	7182000	41950	41950	41950	41950	0
550	20250206	095500	7182000	41950	41950	41950	41950	0
551	20250206	095400	7182000	41950	41950	41950	41950	0
552	20250206	095300	7182000	41950	41950	41950	41950	0
553	20250206	095200	7182000	41950	41950	41950	41950	0
554	20250206	095100	7182000	41950	41950	41950	41950	0
555	20250206	095000	7182000	41950	41950	41950	41950	0
556	20250206	094900	7182000	41950	41300	41950	41300	54
557	20250206	094800	4945000	41300	41200	41300	41100	62
558	20250206	094700	2389900	41200	41200	41200	41200	1
559	20250206	094600	2348700	41950	41950	41950	41950	0
560	20250206	094500	2348700	41950	41950	41950	41950	0
561	20250206	094400	2348700	41950	41950	41950	41950	0
562	20250206	094300	2348700	41950	41950	41950	41950	0
563	20250206	094200	2348700	41950	41950	41950	41950	0
564	20250206	094100	2348700	41950	41950	41950	41950	0
565	20250206	094000	2348700	41950	41950	41950	41950	0
566	20250206	093900	2348700	41950	41950	41950	41950	1
567	20250206	093800	2306750	42200	42200	42200	42200	0
568	20250206	093700	2306750	42200	42200	42200	42200	1
569	20250206	093600	2264550	42200	42200	42200	42200	0
570	20250206	093500	2264550	42200	42200	42200	42200	0
571	20250206	093400	2264550	42200	42200	42200	42200	0
572	20250206	093300	2264550	42200	42200	42200	42200	0
573	20250206	093200	2264550	42200	42200	42200	42200	0
574	20250206	093100	2264550	42200	42200	42200	42200	0
575	20250206	093000	2264550	42200	42200	42200	42200	0
576	20250206	092900	2264550	42200	42200	42200	42200	0
577	20250206	092800	2264550	42200	42200	42200	42200	1
578	20250206	092700	2222350	41950	41950	41950	41950	48
579	20250206	092600	208750	42200	42200	42200	42200	0
580	20250206	092500	208750	42200	42200	42200	42200	1
581	20250206	092400	166550	41800	41800	41800	41800	0
582	20250206	092300	166550	41800	41800	41800	41800	0
583	20250206	092200	166550	41800	41800	41800	41800	0
584	20250206	092100	166550	41800	41800	41800	41800	0
585	20250206	092000	166550	41800	41800	41800	41800	0
586	20250206	091900	166550	41800	41800	41800	41800	0
587	20250206	091800	166550	41800	41800	41800	41800	0
588	20250206	091700	166550	41800	41800	41800	41800	0
589	20250206	091600	166550	41800	41800	41800	41800	0
590	20250206	091500	166550	41800	41800	41800	41800	0
591	20250206	091400	166550	41800	41800	41800	41800	0
592	20250206	091300	166550	41800	41800	41800	41800	0
593	20250206	091200	166550	41800	41800	41800	41800	0
594	20250206	091100	166550	41800	41800	41800	41800	1
595	20250206	091000	124750	41250	41250	41250	41250	0
596	20250206	090900	124750	41250	41250	41250	41250	0
597	20250206	090800	124750	41250	41250	41250	41250	1
598	20250206	090700	83500	42300	42300	42300	42300	0
599	20250206	090600	83500	42300	42300	42300	42300	0
600	20250206	090500	83500	42300	42300	42300	42300	0
601	20250206	090400	83500	42300	42300	42300	42300	0
602	20250206	090300	83500	42300	42300	42300	42300	0
603	20250206	090200	83500	42300	42300	42300	42300	0
604	20250206	090100	83500	42300	42300	42300	42300	0
605	20250206	090000	83500	42300	41200	42300	41200	2