KissMeData/065710/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194500	42996000	20150	20150	20150	20150	35
3	20250206	194400	42996000	20150	20150	20150	20150	0
4	20250206	194300	42996000	20150	20150	20150	20150	0
5	20250206	194200	42996000	20150	20150	20150	20150	0
6	20250206	194100	42996000	20150	20150	20150	20150	0
7	20250206	194000	42996000	20150	20150	20150	20150	0
8	20250206	193900	42996000	20150	20150	20150	20150	0
9	20250206	193800	42996000	20150	20150	20150	20150	0
10	20250206	193700	42996000	20150	20150	20150	20150	0
11	20250206	193600	42996000	20150	20150	20150	20150	0
12	20250206	193500	42996000	20150	20150	20150	20150	0
13	20250206	193400	42996000	20150	20150	20150	20150	0
14	20250206	193300	42996000	20150	20150	20150	20150	0
15	20250206	193200	42996000	20150	20150	20150	20150	0
16	20250206	193100	42996000	20150	20150	20150	20150	0
17	20250206	193000	42996000	20150	20150	20150	20150	0
18	20250206	192900	42996000	20150	20150	20150	20150	0
19	20250206	192800	42996000	20150	20150	20150	20150	0
20	20250206	192700	42996000	20150	20150	20150	20150	0
21	20250206	192600	42996000	20150	20150	20150	20150	0
22	20250206	192500	42996000	20150	20150	20150	20150	0
23	20250206	192400	42996000	20150	20150	20150	20150	0
24	20250206	192300	42996000	20150	20150	20150	20150	0
25	20250206	192200	42996000	20150	20150	20150	20150	0
26	20250206	192100	42996000	20150	20150	20150	20150	0
27	20250206	192000	42996000	20150	20150	20150	20150	0
28	20250206	191900	42996000	20150	20150	20150	20150	0
29	20250206	191800	42996000	20150	20150	20150	20150	0
30	20250206	191700	42996000	20150	20150	20150	20150	0
31	20250206	191600	42996000	20150	20150	20150	20150	0
32	20250206	191500	42996000	20150	20150	20150	20150	35
33	20250206	191400	42996000	20150	20150	20150	20150	0
34	20250206	191300	42996000	20150	20150	20150	20150	0
35	20250206	191200	42996000	20150	20150	20150	20150	0
36	20250206	191100	42996000	20150	20150	20150	20150	0
37	20250206	191000	42996000	20150	20150	20150	20150	0
38	20250206	190900	42996000	20150	20150	20150	20150	0
39	20250206	190800	42996000	20150	20150	20150	20150	0
40	20250206	190700	42996000	20150	20150	20150	20150	0
41	20250206	190600	42996000	20150	20150	20150	20150	0
42	20250206	190500	42996000	20150	20150	20150	20150	0
43	20250206	190400	42996000	20150	20150	20150	20150	0
44	20250206	190300	42996000	20150	20150	20150	20150	0
45	20250206	190200	42996000	20150	20150	20150	20150	0
46	20250206	190100	42996000	20150	20150	20150	20150	0
47	20250206	190000	42996000	20150	20150	20150	20150	0
48	20250206	185900	42996000	20150	20150	20150	20150	0
49	20250206	185800	42996000	20150	20150	20150	20150	0
50	20250206	185700	42996000	20150	20150	20150	20150	0
51	20250206	185600	42996000	20150	20150	20150	20150	0
52	20250206	185500	42996000	20150	20150	20150	20150	0
53	20250206	185400	42996000	20150	20150	20150	20150	0
54	20250206	185300	42996000	20150	20150	20150	20150	0
55	20250206	185200	42996000	20150	20150	20150	20150	0
56	20250206	185100	42996000	20150	20150	20150	20150	0
57	20250206	185000	42996000	20150	20150	20150	20150	0
58	20250206	184900	42996000	20150	20150	20150	20150	0
59	20250206	184800	42996000	20150	20150	20150	20150	0
60	20250206	184700	42996000	20150	20150	20150	20150	0
61	20250206	184600	42996000	20150	20150	20150	20150	0
62	20250206	184500	42996000	20150	20150	20150	20150	35
63	20250206	184400	42996000	20150	20150	20150	20150	0
64	20250206	184300	42996000	20150	20150	20150	20150	0
65	20250206	184200	42996000	20150	20150	20150	20150	0
66	20250206	184100	42996000	20150	20150	20150	20150	0
67	20250206	184000	42996000	20150	20150	20150	20150	0
68	20250206	183900	42996000	20150	20150	20150	20150	0
69	20250206	183800	42996000	20150	20150	20150	20150	0
70	20250206	183700	42996000	20150	20150	20150	20150	0
71	20250206	183600	42996000	20150	20150	20150	20150	0
72	20250206	183500	42996000	20150	20150	20150	20150	0
73	20250206	183400	42996000	20150	20150	20150	20150	0
74	20250206	183300	42996000	20150	20150	20150	20150	0
75	20250206	183200	42996000	20150	20150	20150	20150	0
76	20250206	183100	42996000	20150	20150	20150	20150	0
77	20250206	183000	42996000	20150	20150	20150	20150	0
78	20250206	182900	42996000	20150	20150	20150	20150	0
79	20250206	182800	42996000	20150	20150	20150	20150	0
80	20250206	182700	42996000	20150	20150	20150	20150	0
81	20250206	182600	42996000	20150	20150	20150	20150	0
82	20250206	182500	42996000	20150	20150	20150	20150	0
83	20250206	182400	42996000	20150	20150	20150	20150	0
84	20250206	182300	42996000	20150	20150	20150	20150	0
85	20250206	182200	42996000	20150	20150	20150	20150	0
86	20250206	182100	42996000	20150	20150	20150	20150	0
87	20250206	182000	42996000	20150	20150	20150	20150	0
88	20250206	181900	42996000	20150	20150	20150	20150	0
89	20250206	181800	42996000	20150	20150	20150	20150	0
90	20250206	181700	42996000	20150	20150	20150	20150	0
91	20250206	181600	42996000	20150	20150	20150	20150	0
92	20250206	181500	42996000	20150	20150	20150	20150	35
93	20250206	181400	42996000	20150	20150	20150	20150	0
94	20250206	181300	42996000	20150	20150	20150	20150	0
95	20250206	181200	42996000	20150	20150	20150	20150	0
96	20250206	181100	42996000	20150	20150	20150	20150	0
97	20250206	181000	42996000	20150	20150	20150	20150	0
98	20250206	180900	42996000	20150	20150	20150	20150	0
99	20250206	180800	42996000	20150	20150	20150	20150	0
100	20250206	180700	42996000	20150	20150	20150	20150	0
101	20250206	180600	42996000	20150	20150	20150	20150	0
102	20250206	180500	42996000	20150	20150	20150	20150	0
103	20250206	180400	42996000	20150	20150	20150	20150	0
104	20250206	180300	42996000	20150	20150	20150	20150	0
105	20250206	180200	42996000	20150	20150	20150	20150	0
106	20250206	180100	42996000	20150	20150	20150	20150	0
107	20250206	180000	42996000	20150	20150	20150	20150	0
108	20250206	175900	42996000	20150	20150	20150	20150	0
109	20250206	175800	42996000	20150	20150	20150	20150	0
110	20250206	175700	42996000	20150	20150	20150	20150	0
111	20250206	175600	42996000	20150	20150	20150	20150	0
112	20250206	175500	42996000	20150	20150	20150	20150	0
113	20250206	175400	42996000	20150	20150	20150	20150	0
114	20250206	175300	42996000	20150	20150	20150	20150	0
115	20250206	175200	42996000	20150	20150	20150	20150	0
116	20250206	175100	42996000	20150	20150	20150	20150	0
117	20250206	175000	42996000	20150	20150	20150	20150	0
118	20250206	174900	42996000	20150	20150	20150	20150	0
119	20250206	174800	42996000	20150	20150	20150	20150	0
120	20250206	174700	42996000	20150	20150	20150	20150	0
121	20250206	174600	42996000	20150	20150	20150	20150	0
122	20250206	174500	42996000	20150	20150	20150	20150	35
123	20250206	174400	42996000	20150	20150	20150	20150	0
124	20250206	174300	42996000	20150	20150	20150	20150	0
125	20250206	174200	42996000	20150	20150	20150	20150	0
126	20250206	174100	42996000	20150	20150	20150	20150	0
127	20250206	174000	42996000	20150	20150	20150	20150	0
128	20250206	173900	42996000	20150	20150	20150	20150	0
129	20250206	173800	42996000	20150	20150	20150	20150	0
130	20250206	173700	42996000	20150	20150	20150	20150	0
131	20250206	173600	42996000	20150	20150	20150	20150	0
132	20250206	173500	42996000	20150	20150	20150	20150	0
133	20250206	173400	42996000	20150	20150	20150	20150	0
134	20250206	173300	42996000	20150	20150	20150	20150	0
135	20250206	173200	42996000	20150	20150	20150	20150	0
136	20250206	173100	42996000	20150	20150	20150	20150	0
137	20250206	173000	42996000	20150	20150	20150	20150	0
138	20250206	172900	42996000	20150	20150	20150	20150	0
139	20250206	172800	42996000	20150	20150	20150	20150	0
140	20250206	172700	42996000	20150	20150	20150	20150	0
141	20250206	172600	42996000	20150	20150	20150	20150	0
142	20250206	172500	42996000	20150	20150	20150	20150	0
143	20250206	172400	42996000	20150	20150	20150	20150	0
144	20250206	172300	42996000	20150	20150	20150	20150	0
145	20250206	172200	42996000	20150	20150	20150	20150	0
146	20250206	172100	42996000	20150	20150	20150	20150	0
147	20250206	172000	42996000	20150	20150	20150	20150	0
148	20250206	171900	42996000	20150	20150	20150	20150	0
149	20250206	171800	42996000	20150	20150	20150	20150	0
150	20250206	171700	42996000	20150	20150	20150	20150	0
151	20250206	171600	42996000	20150	20150	20150	20150	0
152	20250206	171500	42996000	20150	20150	20150	20150	35
153	20250206	171400	42996000	20150	20150	20150	20150	0
154	20250206	171300	42996000	20150	20150	20150	20150	0
155	20250206	171200	42996000	20150	20150	20150	20150	0
156	20250206	171100	42996000	20150	20150	20150	20150	0
157	20250206	171000	42996000	20150	20150	20150	20150	0
158	20250206	170900	42996000	20150	20150	20150	20150	0
159	20250206	170800	42996000	20150	20150	20150	20150	0
160	20250206	170700	42996000	20150	20150	20150	20150	0
161	20250206	170600	42996000	20150	20150	20150	20150	0
162	20250206	170500	42996000	20150	20150	20150	20150	0
163	20250206	170400	42996000	20150	20150	20150	20150	0
164	20250206	170300	42996000	20150	20150	20150	20150	0
165	20250206	170200	42996000	20150	20150	20150	20150	0
166	20250206	170100	42996000	20150	20150	20150	20150	0
167	20250206	170000	42996000	20150	20150	20150	20150	0
168	20250206	165900	42996000	20150	20150	20150	20150	0
169	20250206	165800	42996000	20150	20150	20150	20150	0
170	20250206	165700	42996000	20150	20150	20150	20150	0
171	20250206	165600	42996000	20150	20150	20150	20150	0
172	20250206	165500	42996000	20150	20150	20150	20150	0
173	20250206	165400	42996000	20150	20150	20150	20150	0
174	20250206	165300	42996000	20150	20150	20150	20150	0
175	20250206	165200	42996000	20150	20150	20150	20150	0
176	20250206	165100	42996000	20150	20150	20150	20150	0
177	20250206	165000	42996000	20150	20150	20150	20150	0
178	20250206	164900	42996000	20150	20150	20150	20150	0
179	20250206	164800	42996000	20150	20150	20150	20150	0
180	20250206	164700	42996000	20150	20150	20150	20150	0
181	20250206	164600	42996000	20150	20150	20150	20150	0
182	20250206	164500	42996000	20150	20150	20150	20150	35
183	20250206	164400	42996000	20150	20150	20150	20150	0
184	20250206	164300	42996000	20150	20150	20150	20150	0
185	20250206	164200	42996000	20150	20150	20150	20150	0
186	20250206	164100	42996000	20150	20150	20150	20150	0
187	20250206	164000	42996000	20150	20150	20150	20150	0
188	20250206	163900	42996000	20150	20150	20150	20150	0
189	20250206	163800	42996000	20150	20150	20150	20150	0
190	20250206	163700	42996000	20150	20150	20150	20150	0
191	20250206	163600	42996000	20150	20150	20150	20150	0
192	20250206	163500	42996000	20150	20150	20150	20150	0
193	20250206	163400	42996000	20150	20150	20150	20150	0
194	20250206	163300	42996000	20150	20150	20150	20150	0
195	20250206	163200	42996000	20150	20150	20150	20150	0
196	20250206	163100	42996000	20150	20150	20150	20150	0
197	20250206	163000	42996000	20150	20150	20150	20150	0
198	20250206	162900	42996000	20150	20150	20150	20150	0
199	20250206	162800	42996000	20150	20150	20150	20150	0
200	20250206	162700	42996000	20150	20150	20150	20150	0
201	20250206	162600	42996000	20150	20150	20150	20150	0
202	20250206	162500	42996000	20150	20150	20150	20150	0
203	20250206	162400	42996000	20150	20150	20150	20150	0
204	20250206	162300	42996000	20150	20150	20150	20150	0
205	20250206	162200	42996000	20150	20150	20150	20150	0
206	20250206	162100	42996000	20150	20150	20150	20150	0
207	20250206	162000	42996000	20150	20150	20150	20150	0
208	20250206	161900	42996000	20150	20150	20150	20150	0
209	20250206	161800	42996000	20150	20150	20150	20150	0
210	20250206	161700	42996000	20150	20150	20150	20150	0
211	20250206	161600	42996000	20150	20150	20150	20150	0
212	20250206	161500	42996000	20150	20150	20150	20150	35
213	20250206	161400	42996000	20150	20150	20150	20150	0
214	20250206	161300	42996000	20150	20150	20150	20150	0
215	20250206	161200	42996000	20150	20150	20150	20150	0
216	20250206	161100	42996000	20150	20150	20150	20150	0
217	20250206	161000	42996000	20150	20150	20150	20150	0
218	20250206	160900	42996000	20150	20150	20150	20150	0
219	20250206	160800	42996000	20150	20150	20150	20150	0
220	20250206	160700	42996000	20150	20150	20150	20150	0
221	20250206	160600	42996000	20150	20150	20150	20150	0
222	20250206	160500	42996000	20150	20150	20150	20150	0
223	20250206	160400	42996000	20150	20150	20150	20150	0
224	20250206	160300	42996000	20150	20150	20150	20150	0
225	20250206	160200	42996000	20150	20150	20150	20150	0
226	20250206	160100	42996000	20150	20150	20150	20150	0
227	20250206	160000	42996000	20150	20150	20150	20150	0
228	20250206	155900	42996000	20150	20150	20150	20150	0
229	20250206	155800	42996000	20150	20150	20150	20150	0
230	20250206	155700	42996000	20150	20150	20150	20150	0
231	20250206	155600	42996000	20150	20150	20150	20150	0
232	20250206	155500	42996000	20150	20150	20150	20150	0
233	20250206	155400	42996000	20150	20150	20150	20150	0
234	20250206	155300	42996000	20150	20150	20150	20150	0
235	20250206	155200	42996000	20150	20150	20150	20150	0
236	20250206	155100	42996000	20150	20150	20150	20150	0
237	20250206	155000	42996000	20150	20150	20150	20150	0
238	20250206	154900	42996000	20150	20150	20150	20150	0
239	20250206	154800	42996000	20150	20150	20150	20150	0
240	20250206	154700	42996000	20150	20150	20150	20150	0
241	20250206	154600	42996000	20150	20150	20150	20150	0
242	20250206	154500	42996000	20150	20150	20150	20150	35
243	20250206	154400	42996000	20150	20150	20150	20150	0
244	20250206	154300	42996000	20150	20150	20150	20150	0
245	20250206	154200	42996000	20150	20150	20150	20150	0
246	20250206	154100	42996000	20150	20150	20150	20150	0
247	20250206	154000	42996000	20150	20150	20150	20150	0
248	20250206	153900	42996000	20150	20150	20150	20150	0
249	20250206	153800	42996000	20150	20150	20150	20150	0
250	20250206	153700	42996000	20150	20150	20150	20150	0
251	20250206	153600	42996000	20150	20150	20150	20150	0
252	20250206	153500	42996000	20150	20150	20150	20150	0
253	20250206	153400	42996000	20150	20150	20150	20150	0
254	20250206	153300	42996000	20150	20150	20150	20150	0
255	20250206	153200	42996000	20150	20150	20150	20150	0
256	20250206	153100	42996000	20150	20150	20150	20150	0
257	20250206	153000	42996000	20150	20150	20150	20150	35
258	20250206	152900	42290750	20150	20150	20150	20150	0
259	20250206	152800	42290750	20150	20150	20150	20150	0
260	20250206	152700	42290750	20150	20150	20150	20150	0
261	20250206	152600	42290750	20150	20150	20150	20150	0
262	20250206	152500	42290750	20150	20150	20150	20150	0
263	20250206	152400	42290750	20150	20150	20150	20150	0
264	20250206	152300	42290750	20150	20150	20150	20150	0
265	20250206	152200	42290750	20150	20150	20150	20150	0
266	20250206	152100	42290750	20150	20150	20150	20150	0
267	20250206	152000	42290750	20150	20150	20150	20150	0
268	20250206	151900	42290750	20150	20100	20150	20100	200
269	20250206	151800	38270650	20050	20050	20050	20050	0
270	20250206	151700	38270650	20050	20050	20050	20050	6
271	20250206	151600	38150350	20050	20050	20050	20050	87
272	20250206	151500	36406000	20050	20050	20050	20050	0
273	20250206	151400	36406000	20050	20050	20050	20050	0
274	20250206	151300	36406000	20050	20050	20050	20050	0
275	20250206	151200	36406000	20050	20050	20050	20050	3
276	20250206	151100	36345850	20050	20050	20050	20050	14
277	20250206	151000	36065150	20050	20050	20050	20050	0
278	20250206	150900	36065150	20050	20050	20050	20050	0
279	20250206	150800	36065150	20050	20050	20050	20050	1
280	20250206	150700	36045100	20050	20050	20050	20050	0
281	20250206	150600	36045100	20050	20050	20050	20050	1
282	20250206	150500	36025050	20050	20050	20050	20050	0
283	20250206	150400	36025050	20050	20050	20050	20050	0
284	20250206	150300	36025050	20050	20050	20050	20050	0
285	20250206	150200	36025050	20050	20050	20050	20050	0
286	20250206	150100	36025050	20050	20050	20050	20050	10
287	20250206	150000	35824550	20050	20050	20050	20050	0
288	20250206	145900	35824550	20050	20050	20050	20050	0
289	20250206	145800	35824550	20050	20050	20050	20050	0
290	20250206	145700	35824550	20050	20050	20050	20050	0
291	20250206	145600	35824550	20050	20050	20050	20050	0
292	20250206	145500	35824550	20050	20050	20050	20050	0
293	20250206	145400	35824550	20050	20050	20050	20050	0
294	20250206	145300	35824550	20050	20050	20050	20050	0
295	20250206	145200	35824550	20050	20050	20050	20050	0
296	20250206	145100	35824550	20050	20050	20050	20050	6
297	20250206	145000	35704250	20100	20100	20100	20100	0
298	20250206	144900	35704250	20100	20100	20100	20100	0
299	20250206	144800	35704250	20100	20100	20100	20100	1
300	20250206	144700	35684150	20050	20050	20050	20050	0
301	20250206	144600	35684150	20050	20050	20050	20050	0
302	20250206	144500	35684150	20050	20050	20050	20050	0
303	20250206	144400	35684150	20050	20050	20050	20050	0
304	20250206	144300	35684150	20050	20050	20050	20050	0
305	20250206	144200	35684150	20050	20050	20050	20050	0
306	20250206	144100	35684150	20050	20050	20050	20050	1
307	20250206	144000	35664100	20100	20100	20100	20100	0
308	20250206	143900	35664100	20100	20100	20100	20100	28
309	20250206	143800	35101300	20100	20100	20100	20100	0
310	20250206	143700	35101300	20100	20100	20100	20100	0
311	20250206	143600	35101300	20100	20100	20100	20100	0
312	20250206	143500	35101300	20100	20100	20100	20100	0
313	20250206	143400	35101300	20100	20100	20100	20100	0
314	20250206	143300	35101300	20100	20100	20100	20100	0
315	20250206	143200	35101300	20100	20100	20100	20100	0
316	20250206	143100	35101300	20100	20100	20100	20100	0
317	20250206	143000	35101300	20100	20100	20100	20100	0
318	20250206	142900	35101300	20100	20100	20100	20100	0
319	20250206	142800	35101300	20100	20100	20100	20100	0
320	20250206	142700	35101300	20100	20100	20100	20100	0
321	20250206	142600	35101300	20100	20100	20100	20100	1
322	20250206	142500	35081200	20100	20100	20100	20100	0
323	20250206	142400	35081200	20100	20100	20100	20100	0
324	20250206	142300	35081200	20100	20100	20100	20100	4
325	20250206	142200	35000800	20050	20050	20050	20050	0
326	20250206	142100	35000800	20050	20050	20050	20050	0
327	20250206	142000	35000800	20050	20050	20050	20050	0
328	20250206	141900	35000800	20050	20050	20050	20050	0
329	20250206	141800	35000800	20050	20050	20050	20050	0
330	20250206	141700	35000800	20050	20050	20050	20050	0
331	20250206	141600	35000800	20050	20050	20050	20050	6
332	20250206	141500	34880500	20100	20100	20100	20100	0
333	20250206	141400	34880500	20100	20100	20100	20100	1
334	20250206	141300	34860400	20100	20100	20100	20100	0
335	20250206	141200	34860400	20100	20100	20100	20100	0
336	20250206	141100	34860400	20100	20100	20100	20100	0
337	20250206	141000	34860400	20100	20100	20100	20100	0
338	20250206	140900	34860400	20100	20100	20100	20100	0
339	20250206	140800	34860400	20100	20100	20100	20100	0
340	20250206	140700	34860400	20100	20100	20100	20100	1
341	20250206	140600	34840300	20100	20100	20100	20100	0
342	20250206	140500	34840300	20100	20100	20100	20100	0
343	20250206	140400	34840300	20100	20100	20100	20100	0
344	20250206	140300	34840300	20100	20100	20100	20100	0
345	20250206	140200	34840300	20100	20100	20100	20100	0
346	20250206	140100	34840300	20100	20100	20100	20100	0
347	20250206	140000	34840300	20100	20100	20100	20100	1
348	20250206	135900	34820200	20100	20100	20100	20100	0
349	20250206	135800	34820200	20100	20100	20100	20100	0
350	20250206	135700	34820200	20100	20100	20100	20100	0
351	20250206	135600	34820200	20100	20100	20100	20100	0
352	20250206	135500	34820200	20100	20100	20100	20100	0
353	20250206	135400	34820200	20100	20100	20100	20100	0
354	20250206	135300	34820200	20100	20100	20100	20100	0
355	20250206	135200	34820200	20100	20100	20100	20100	0
356	20250206	135100	34820200	20100	20100	20100	20100	0
357	20250206	135000	34820200	20100	20100	20100	20100	3
358	20250206	134900	34759900	20100	20100	20100	20100	5
359	20250206	134800	34659400	20000	20000	20000	20000	0
360	20250206	134700	34659400	20000	20000	20000	20000	0
361	20250206	134600	34659400	20000	20100	20100	20000	38
362	20250206	134500	33897750	20000	20000	20000	20000	0
363	20250206	134400	33897750	20000	20050	20050	20000	20
364	20250206	134300	33497100	20000	20000	20000	20000	0
365	20250206	134200	33497100	20000	20000	20000	20000	0
366	20250206	134100	33497100	20000	20000	20000	20000	0
367	20250206	134000	33497100	20000	20000	20000	20000	0
368	20250206	133900	33497100	20000	20000	20000	20000	0
369	20250206	133800	33497100	20000	20000	20000	20000	0
370	20250206	133700	33497100	20000	20000	20000	20000	0
371	20250206	133600	33497100	20000	20000	20000	20000	0
372	20250206	133500	33497100	20000	20000	20000	20000	0
373	20250206	133400	33497100	20000	20000	20000	20000	0
374	20250206	133300	33497100	20000	20000	20000	20000	0
375	20250206	133200	33497100	20000	20000	20000	20000	0
376	20250206	133100	33497100	20000	20000	20000	20000	0
377	20250206	133000	33497100	20000	20000	20000	20000	0
378	20250206	132900	33497100	20000	20000	20000	20000	0
379	20250206	132800	33497100	20000	20000	20000	20000	0
380	20250206	132700	33497100	20000	20000	20000	20000	0
381	20250206	132600	33497100	20000	20000	20000	20000	0
382	20250206	132500	33497100	20000	20000	20000	20000	0
383	20250206	132400	33497100	20000	20000	20000	20000	0
384	20250206	132300	33497100	20000	20000	20000	20000	0
385	20250206	132200	33497100	20000	20000	20000	20000	0
386	20250206	132100	33497100	20000	20000	20000	20000	0
387	20250206	132000	33497100	20000	20000	20000	20000	0
388	20250206	131900	33497100	20000	20000	20000	20000	0
389	20250206	131800	33497100	20000	20000	20000	20000	0
390	20250206	131700	33497100	20000	20000	20000	20000	0
391	20250206	131600	33497100	20000	20000	20000	20000	0
392	20250206	131500	33497100	20000	20000	20000	20000	0
393	20250206	131400	33497100	20000	20000	20000	20000	0
394	20250206	131300	33497100	20000	20000	20000	20000	0
395	20250206	131200	33497100	20000	20000	20000	20000	0
396	20250206	131100	33497100	20000	20000	20000	20000	0
397	20250206	131000	33497100	20000	20000	20000	20000	0
398	20250206	130900	33497100	20000	20000	20000	20000	0
399	20250206	130800	33497100	20000	20000	20000	20000	0
400	20250206	130700	33497100	20000	20000	20000	20000	0
401	20250206	130600	33497100	20000	20000	20000	20000	0
402	20250206	130500	33497100	20000	20000	20000	20000	0
403	20250206	130400	33497100	20000	20000	20000	20000	0
404	20250206	130300	33497100	20000	20000	20000	20000	100
405	20250206	130200	31497100	20000	20000	20000	20000	0
406	20250206	130100	31497100	20000	20000	20000	20000	0
407	20250206	130000	31497100	20000	20000	20000	20000	0
408	20250206	125900	31497100	20000	20000	20000	20000	0
409	20250206	125800	31497100	20000	20000	20000	20000	0
410	20250206	125700	31497100	20000	20000	20000	20000	0
411	20250206	125600	31497100	20000	20000	20000	20000	0
412	20250206	125500	31497100	20000	20000	20000	20000	0
413	20250206	125400	31497100	20000	20050	20050	20000	24
414	20250206	125300	31016850	20050	20050	20050	20050	0
415	20250206	125200	31016850	20050	20050	20050	20050	0
416	20250206	125100	31016850	20050	20050	20050	20050	0
417	20250206	125000	31016850	20050	20050	20050	20050	0
418	20250206	124900	31016850	20050	20050	20050	20050	0
419	20250206	124800	31016850	20050	20050	20050	20050	0
420	20250206	124700	31016850	20050	20050	20050	20050	0
421	20250206	124600	31016850	20050	20050	20050	20050	0
422	20250206	124500	31016850	20050	20050	20050	20050	0
423	20250206	124400	31016850	20050	20050	20050	20050	0
424	20250206	124300	31016850	20050	20050	20050	20050	0
425	20250206	124200	31016850	20050	20050	20050	20050	0
426	20250206	124100	31016850	20050	20050	20050	20050	0
427	20250206	124000	31016850	20050	20050	20050	20050	0
428	20250206	123900	31016850	20050	20050	20100	20050	8
429	20250206	123800	30856350	20100	20100	20100	20100	10
430	20250206	123700	30655350	20100	20100	20100	20100	0
431	20250206	123600	30655350	20100	20100	20100	20100	0
432	20250206	123500	30655350	20100	20100	20100	20100	0
433	20250206	123400	30655350	20100	20100	20100	20100	0
434	20250206	123300	30655350	20100	20100	20100	20100	51
435	20250206	123200	29630250	20000	20000	20000	20000	0
436	20250206	123100	29630250	20000	20000	20000	20000	0
437	20250206	123000	29630250	20000	20000	20000	20000	0
438	20250206	122900	29630250	20000	20000	20000	20000	0
439	20250206	122800	29630250	20000	20000	20000	20000	4
440	20250206	122700	29550250	20000	20000	20000	20000	0
441	20250206	122600	29550250	20000	20000	20000	20000	0
442	20250206	122500	29550250	20000	20000	20000	20000	0
443	20250206	122400	29550250	20000	20000	20000	20000	0
444	20250206	122300	29550250	20000	20000	20000	20000	0
445	20250206	122200	29550250	20000	20000	20000	20000	0
446	20250206	122100	29550250	20000	20000	20000	20000	0
447	20250206	122000	29550250	20000	20000	20000	20000	0
448	20250206	121900	29550250	20000	20000	20000	20000	0
449	20250206	121800	29550250	20000	20000	20000	20000	0
450	20250206	121700	29550250	20000	20000	20000	20000	0
451	20250206	121600	29550250	20000	20000	20000	20000	0
452	20250206	121500	29550250	20000	20000	20000	20000	0
453	20250206	121400	29550250	20000	20000	20000	20000	0
454	20250206	121300	29550250	20000	20000	20000	20000	0
455	20250206	121200	29550250	20000	20000	20000	20000	0
456	20250206	121100	29550250	20000	20000	20000	20000	499
457	20250206	121000	19570250	20100	20100	20100	20100	2
458	20250206	120900	19530050	20100	20100	20100	20100	0
459	20250206	120800	19530050	20100	20100	20100	20100	0
460	20250206	120700	19530050	20100	20100	20100	20100	0
461	20250206	120600	19530050	20100	20000	20100	20000	54
462	20250206	120500	18449550	20100	20050	20100	20050	54
463	20250206	120400	17366600	20100	20100	20100	20100	0
464	20250206	120300	17366600	20100	20100	20100	20100	0
465	20250206	120200	17366600	20100	20100	20100	20100	0
466	20250206	120100	17366600	20100	20100	20100	20100	0
467	20250206	120000	17366600	20100	20100	20100	20100	0
468	20250206	115900	17366600	20100	20100	20100	20100	0
469	20250206	115800	17366600	20100	20100	20100	20100	0
470	20250206	115700	17366600	20100	20100	20100	20100	0
471	20250206	115600	17366600	20100	20100	20100	20100	0
472	20250206	115500	17366600	20100	20100	20100	20100	0
473	20250206	115400	17366600	20100	20100	20100	20100	0
474	20250206	115300	17366600	20100	20100	20100	20100	0
475	20250206	115200	17366600	20100	20100	20100	20100	0
476	20250206	115100	17366600	20100	20100	20100	20100	0
477	20250206	115000	17366600	20100	20100	20100	20100	0
478	20250206	114900	17366600	20100	20100	20100	20100	0
479	20250206	114800	17366600	20100	20100	20100	20100	0
480	20250206	114700	17366600	20100	20100	20100	20100	0
481	20250206	114600	17366600	20100	20100	20100	20100	0
482	20250206	114500	17366600	20100	20100	20100	20100	0
483	20250206	114400	17366600	20100	20100	20100	20100	0
484	20250206	114300	17366600	20100	20100	20100	20100	0
485	20250206	114200	17366600	20100	20050	20100	20050	5
486	20250206	114100	17266300	20100	20100	20150	20100	7
487	20250206	114000	17125550	20150	20150	20150	20150	1
488	20250206	113900	17105400	20150	20150	20150	20150	0
489	20250206	113800	17105400	20150	20150	20150	20150	0
490	20250206	113700	17105400	20150	20150	20150	20150	0
491	20250206	113600	17105400	20150	20150	20150	20150	0
492	20250206	113500	17105400	20150	20150	20150	20150	0
493	20250206	113400	17105400	20150	20150	20150	20150	0
494	20250206	113300	17105400	20150	20150	20150	20150	0
495	20250206	113200	17105400	20150	20150	20150	20150	1
496	20250206	113100	17085250	20150	20150	20150	20150	0
497	20250206	113000	17085250	20150	20150	20150	20150	0
498	20250206	112900	17085250	20150	20150	20150	20150	0
499	20250206	112800	17085250	20150	20150	20150	20150	0
500	20250206	112700	17085250	20150	20150	20150	20150	2
501	20250206	112600	17044950	20150	20150	20150	20150	0
502	20250206	112500	17044950	20150	20150	20150	20150	0
503	20250206	112400	17044950	20150	20150	20150	20150	0
504	20250206	112300	17044950	20150	20150	20150	20150	1
505	20250206	112200	17024800	20150	20150	20150	20150	0
506	20250206	112100	17024800	20150	20150	20150	20150	0
507	20250206	112000	17024800	20150	20150	20150	20150	0
508	20250206	111900	17024800	20150	20150	20150	20150	0
509	20250206	111800	17024800	20150	20150	20150	20150	0
510	20250206	111700	17024800	20150	20150	20150	20150	0
511	20250206	111600	17024800	20150	20150	20150	20150	1
512	20250206	111500	17004650	20150	20150	20150	20150	0
513	20250206	111400	17004650	20150	20150	20150	20150	56
514	20250206	111300	15876250	20150	20150	20150	20150	0
515	20250206	111200	15876250	20150	20150	20150	20150	0
516	20250206	111100	15876250	20150	20150	20150	20150	0
517	20250206	111000	15876250	20150	20150	20150	20150	2
518	20250206	110900	15835950	20150	20150	20150	20150	0
519	20250206	110800	15835950	20150	20150	20150	20150	0
520	20250206	110700	15835950	20150	20150	20150	20150	0
521	20250206	110600	15835950	20150	20150	20150	20150	0
522	20250206	110500	15835950	20150	20150	20150	20150	0
523	20250206	110400	15835950	20150	20150	20150	20150	0
524	20250206	110300	15835950	20150	20150	20150	20150	0
525	20250206	110200	15835950	20150	20150	20150	20150	0
526	20250206	110100	15835950	20150	20150	20150	20150	0
527	20250206	110000	15835950	20150	20150	20150	20150	0
528	20250206	105900	15835950	20150	20150	20150	20150	0
529	20250206	105800	15835950	20150	20150	20150	20150	0
530	20250206	105700	15835950	20150	20150	20150	20150	0
531	20250206	105600	15835950	20150	20150	20150	20150	4
532	20250206	105500	15755350	20150	20150	20150	20150	0
533	20250206	105400	15755350	20150	20100	20150	20100	3
534	20250206	105300	15694950	20100	20100	20100	20100	9
535	20250206	105200	15514050	20100	20100	20100	20100	0
536	20250206	105100	15514050	20100	20100	20100	20100	0
537	20250206	105000	15514050	20100	20100	20100	20100	0
538	20250206	104900	15514050	20100	20100	20100	20100	0
539	20250206	104800	15514050	20100	20100	20100	20100	0
540	20250206	104700	15514050	20100	20100	20100	20000	232
541	20250206	104600	10870750	20100	20100	20100	20100	3
542	20250206	104500	10810450	20150	20150	20150	20150	0
543	20250206	104400	10810450	20150	20150	20150	20150	0
544	20250206	104300	10810450	20150	20150	20150	20150	0
545	20250206	104200	10810450	20150	20150	20150	20150	1
546	20250206	104100	10790300	20150	20150	20150	20150	0
547	20250206	104000	10790300	20150	20150	20150	20150	0
548	20250206	103900	10790300	20150	20100	20150	20100	56
549	20250206	103800	9664450	20100	20100	20100	20100	139
550	20250206	103700	6870550	20100	20100	20100	20100	0
551	20250206	103600	6870550	20100	20100	20100	20100	11
552	20250206	103500	6649450	20100	20100	20100	20100	0
553	20250206	103400	6649450	20100	20100	20100	20100	1
554	20250206	103300	6629350	20100	20100	20100	20100	0
555	20250206	103200	6629350	20100	20100	20100	20100	0
556	20250206	103100	6629350	20100	20100	20100	20100	0
557	20250206	103000	6629350	20100	20100	20100	20100	0
558	20250206	102900	6629350	20100	20100	20100	20100	0
559	20250206	102800	6629350	20100	20100	20100	20100	1
560	20250206	102700	6609250	20100	20100	20100	20100	0
561	20250206	102600	6609250	20100	20100	20100	20100	0
562	20250206	102500	6609250	20100	20100	20100	20100	0
563	20250206	102400	6609250	20100	20100	20100	20100	0
564	20250206	102300	6609250	20100	20100	20100	20100	0
565	20250206	102200	6609250	20100	20100	20100	20100	0
566	20250206	102100	6609250	20100	20100	20100	20100	1
567	20250206	102000	6589150	20100	20100	20100	20100	0
568	20250206	101900	6589150	20100	20100	20100	20100	0
569	20250206	101800	6589150	20100	20100	20100	20100	0
570	20250206	101700	6589150	20100	20100	20100	20100	0
571	20250206	101600	6589150	20100	20100	20100	20100	0
572	20250206	101500	6589150	20100	20100	20100	20100	1
573	20250206	101400	6569050	20100	20100	20100	20100	0
574	20250206	101300	6569050	20100	20100	20100	20100	0
575	20250206	101200	6569050	20100	20100	20100	20100	0
576	20250206	101100	6569050	20100	20100	20100	20100	0
577	20250206	101000	6569050	20100	20100	20100	20100	0
578	20250206	100900	6569050	20100	20100	20100	20100	1
579	20250206	100800	6548950	20100	20100	20100	20100	0
580	20250206	100700	6548950	20100	20100	20100	20100	0
581	20250206	100600	6548950	20100	20100	20100	20100	0
582	20250206	100500	6548950	20100	20100	20100	20100	1
583	20250206	100400	6528850	20100	20100	20100	20100	2
584	20250206	100300	6488650	20100	20100	20100	20100	3
585	20250206	100200	6428350	20100	20050	20100	20000	99
586	20250206	100100	4446800	20100	20100	20100	20100	0
587	20250206	100000	4446800	20100	20100	20100	20100	0
588	20250206	095900	4446800	20100	20100	20100	20100	0
589	20250206	095800	4446800	20100	20100	20100	20100	0
590	20250206	095700	4446800	20100	20100	20100	20100	0
591	20250206	095600	4446800	20100	20100	20100	20100	0
592	20250206	095500	4446800	20100	20100	20100	20100	0
593	20250206	095400	4446800	20100	20100	20100	20100	0
594	20250206	095300	4446800	20100	20100	20100	20100	0
595	20250206	095200	4446800	20100	20100	20100	20100	0
596	20250206	095100	4446800	20100	20100	20100	20100	0
597	20250206	095000	4446800	20100	20100	20100	20100	0
598	20250206	094900	4446800	20100	20100	20100	20100	0
599	20250206	094800	4446800	20100	20100	20100	20100	0
600	20250206	094700	4446800	20100	20100	20100	20100	0
601	20250206	094600	4446800	20100	20100	20100	20100	0
602	20250206	094500	4446800	20100	20100	20100	20100	0
603	20250206	094400	4446800	20100	20100	20100	20100	1
604	20250206	094300	4426700	20100	20100	20100	20050	5
605	20250206	094200	4326250	20100	20100	20100	20100	0
606	20250206	094100	4326250	20100	20100	20100	20100	0
607	20250206	094000	4326250	20100	20100	20100	20100	0
608	20250206	093900	4326250	20100	20100	20100	20100	0
609	20250206	093800	4326250	20100	20100	20100	20100	0
610	20250206	093700	4326250	20100	20100	20100	20100	1
611	20250206	093600	4306150	20100	20100	20100	20100	0
612	20250206	093500	4306150	20100	20100	20100	20100	0
613	20250206	093400	4306150	20100	20100	20100	20100	0
614	20250206	093300	4306150	20100	20100	20100	20100	0
615	20250206	093200	4306150	20100	20100	20100	20100	0
616	20250206	093100	4306150	20100	20100	20100	20100	0
617	20250206	093000	4306150	20100	20050	20100	20000	10
618	20250206	092900	4105800	20000	20100	20100	20000	80
619	20250206	092800	2503000	20150	20150	20150	20150	0
620	20250206	092700	2503000	20150	20150	20150	20150	20
621	20250206	092600	2100000	20150	20150	20150	20150	0
622	20250206	092500	2100000	20150	20150	20150	20150	0
623	20250206	092400	2100000	20150	20150	20150	20150	0
624	20250206	092300	2100000	20150	20150	20150	20150	0
625	20250206	092200	2100000	20150	20150	20150	20150	0
626	20250206	092100	2100000	20150	20150	20150	20150	0
627	20250206	092000	2100000	20150	20150	20150	20150	0
628	20250206	091900	2100000	20150	20150	20150	20150	0
629	20250206	091800	2100000	20150	20150	20150	20150	0
630	20250206	091700	2100000	20150	20150	20150	20150	1
631	20250206	091600	2079850	20100	20100	20100	20100	6
632	20250206	091500	1959250	20150	20150	20150	20150	0
633	20250206	091400	1959250	20150	20150	20150	20150	0
634	20250206	091300	1959250	20150	20150	20150	20150	0
635	20250206	091200	1959250	20150	20150	20150	20150	0
636	20250206	091100	1959250	20150	20150	20150	20150	0
637	20250206	091000	1959250	20150	20150	20150	20150	0
638	20250206	090900	1959250	20150	20150	20150	20150	0
639	20250206	090800	1959250	20150	20100	20150	20100	50
640	20250206	090700	951900	20150	20150	20150	20150	0
641	20250206	090600	951900	20150	20150	20150	20150	0
642	20250206	090500	951900	20150	20150	20150	20150	2
643	20250206	090400	911600	20150	20150	20150	20150	0
644	20250206	090300	911600	20150	20150	20150	20150	9
645	20250206	090200	730250	20250	20250	20250	20250	0
646	20250206	090100	730250	20250	20250	20250	20250	2
647	20250206	090000	689750	20150	20300	20300	20150	34