KissMeData/069080/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194900	270028510	13940	13940	13940	13940	955
3	20250206	194800	270028510	13940	13940	13940	13940	0
4	20250206	194700	270028510	13940	13940	13940	13940	0
5	20250206	194600	270028510	13940	13940	13940	13940	0
6	20250206	194500	270028510	13940	13940	13940	13940	0
7	20250206	194400	270028510	13940	13940	13940	13940	0
8	20250206	194300	270028510	13940	13940	13940	13940	0
9	20250206	194200	270028510	13940	13940	13940	13940	0
10	20250206	194100	270028510	13940	13940	13940	13940	0
11	20250206	194000	270028510	13940	13940	13940	13940	0
12	20250206	193900	270028510	13940	13940	13940	13940	0
13	20250206	193800	270028510	13940	13940	13940	13940	0
14	20250206	193700	270028510	13940	13940	13940	13940	0
15	20250206	193600	270028510	13940	13940	13940	13940	0
16	20250206	193500	270028510	13940	13940	13940	13940	0
17	20250206	193400	270028510	13940	13940	13940	13940	0
18	20250206	193300	270028510	13940	13940	13940	13940	0
19	20250206	193200	270028510	13940	13940	13940	13940	0
20	20250206	193100	270028510	13940	13940	13940	13940	0
21	20250206	193000	270028510	13940	13940	13940	13940	0
22	20250206	192900	270028510	13940	13940	13940	13940	0
23	20250206	192800	270028510	13940	13940	13940	13940	0
24	20250206	192700	270028510	13940	13940	13940	13940	0
25	20250206	192600	270028510	13940	13940	13940	13940	0
26	20250206	192500	270028510	13940	13940	13940	13940	0
27	20250206	192400	270028510	13940	13940	13940	13940	0
28	20250206	192300	270028510	13940	13940	13940	13940	0
29	20250206	192200	270028510	13940	13940	13940	13940	0
30	20250206	192100	270028510	13940	13940	13940	13940	0
31	20250206	192000	270028510	13940	13940	13940	13940	0
32	20250206	191900	270028510	13940	13940	13940	13940	955
33	20250206	191800	270028510	13940	13940	13940	13940	0
34	20250206	191700	270028510	13940	13940	13940	13940	0
35	20250206	191600	270028510	13940	13940	13940	13940	0
36	20250206	191500	270028510	13940	13940	13940	13940	0
37	20250206	191400	270028510	13940	13940	13940	13940	0
38	20250206	191300	270028510	13940	13940	13940	13940	0
39	20250206	191200	270028510	13940	13940	13940	13940	0
40	20250206	191100	270028510	13940	13940	13940	13940	0
41	20250206	191000	270028510	13940	13940	13940	13940	0
42	20250206	190900	270028510	13940	13940	13940	13940	0
43	20250206	190800	270028510	13940	13940	13940	13940	0
44	20250206	190700	270028510	13940	13940	13940	13940	0
45	20250206	190600	270028510	13940	13940	13940	13940	0
46	20250206	190500	270028510	13940	13940	13940	13940	0
47	20250206	190400	270028510	13940	13940	13940	13940	0
48	20250206	190300	270028510	13940	13940	13940	13940	0
49	20250206	190200	270028510	13940	13940	13940	13940	0
50	20250206	190100	270028510	13940	13940	13940	13940	0
51	20250206	190000	270028510	13940	13940	13940	13940	0
52	20250206	185900	270028510	13940	13940	13940	13940	0
53	20250206	185800	270028510	13940	13940	13940	13940	0
54	20250206	185700	270028510	13940	13940	13940	13940	0
55	20250206	185600	270028510	13940	13940	13940	13940	0
56	20250206	185500	270028510	13940	13940	13940	13940	0
57	20250206	185400	270028510	13940	13940	13940	13940	0
58	20250206	185300	270028510	13940	13940	13940	13940	0
59	20250206	185200	270028510	13940	13940	13940	13940	0
60	20250206	185100	270028510	13940	13940	13940	13940	0
61	20250206	185000	270028510	13940	13940	13940	13940	0
62	20250206	184900	270028510	13940	13940	13940	13940	955
63	20250206	184800	270028510	13940	13940	13940	13940	0
64	20250206	184700	270028510	13940	13940	13940	13940	0
65	20250206	184600	270028510	13940	13940	13940	13940	0
66	20250206	184500	270028510	13940	13940	13940	13940	0
67	20250206	184400	270028510	13940	13940	13940	13940	0
68	20250206	184300	270028510	13940	13940	13940	13940	0
69	20250206	184200	270028510	13940	13940	13940	13940	0
70	20250206	184100	270028510	13940	13940	13940	13940	0
71	20250206	184000	270028510	13940	13940	13940	13940	0
72	20250206	183900	270028510	13940	13940	13940	13940	0
73	20250206	183800	270028510	13940	13940	13940	13940	0
74	20250206	183700	270028510	13940	13940	13940	13940	0
75	20250206	183600	270028510	13940	13940	13940	13940	0
76	20250206	183500	270028510	13940	13940	13940	13940	0
77	20250206	183400	270028510	13940	13940	13940	13940	0
78	20250206	183300	270028510	13940	13940	13940	13940	0
79	20250206	183200	270028510	13940	13940	13940	13940	0
80	20250206	183100	270028510	13940	13940	13940	13940	0
81	20250206	183000	270028510	13940	13940	13940	13940	0
82	20250206	182900	270028510	13940	13940	13940	13940	0
83	20250206	182800	270028510	13940	13940	13940	13940	0
84	20250206	182700	270028510	13940	13940	13940	13940	0
85	20250206	182600	270028510	13940	13940	13940	13940	0
86	20250206	182500	270028510	13940	13940	13940	13940	0
87	20250206	182400	270028510	13940	13940	13940	13940	0
88	20250206	182300	270028510	13940	13940	13940	13940	0
89	20250206	182200	270028510	13940	13940	13940	13940	0
90	20250206	182100	270028510	13940	13940	13940	13940	0
91	20250206	182000	270028510	13940	13940	13940	13940	0
92	20250206	181900	270028510	13940	13940	13940	13940	955
93	20250206	181800	270028510	13940	13940	13940	13940	0
94	20250206	181700	270028510	13940	13940	13940	13940	0
95	20250206	181600	270028510	13940	13940	13940	13940	0
96	20250206	181500	270028510	13940	13940	13940	13940	0
97	20250206	181400	270028510	13940	13940	13940	13940	0
98	20250206	181300	270028510	13940	13940	13940	13940	0
99	20250206	181200	270028510	13940	13940	13940	13940	0
100	20250206	181100	270028510	13940	13940	13940	13940	0
101	20250206	181000	270028510	13940	13940	13940	13940	0
102	20250206	180900	270028510	13940	13940	13940	13940	0
103	20250206	180800	270028510	13940	13940	13940	13940	0
104	20250206	180700	270028510	13940	13940	13940	13940	0
105	20250206	180600	270028510	13940	13940	13940	13940	0
106	20250206	180500	270028510	13940	13940	13940	13940	0
107	20250206	180400	270028510	13940	13940	13940	13940	0
108	20250206	180300	270028510	13940	13940	13940	13940	0
109	20250206	180200	270028510	13940	13940	13940	13940	0
110	20250206	180100	270028510	13940	13940	13940	13940	0
111	20250206	180000	270028510	13940	13940	13940	13940	0
112	20250206	175900	270028510	13940	13940	13940	13940	0
113	20250206	175800	270028510	13940	13940	13940	13940	0
114	20250206	175700	270028510	13940	13940	13940	13940	0
115	20250206	175600	270028510	13940	13940	13940	13940	0
116	20250206	175500	270028510	13940	13940	13940	13940	0
117	20250206	175400	270028510	13940	13940	13940	13940	0
118	20250206	175300	270028510	13940	13940	13940	13940	0
119	20250206	175200	270028510	13940	13940	13940	13940	0
120	20250206	175100	270028510	13940	13940	13940	13940	0
121	20250206	175000	270028510	13940	13940	13940	13940	0
122	20250206	174900	270028510	13940	13940	13940	13940	955
123	20250206	174800	270028510	13940	13940	13940	13940	0
124	20250206	174700	270028510	13940	13940	13940	13940	0
125	20250206	174600	270028510	13940	13940	13940	13940	0
126	20250206	174500	270028510	13940	13940	13940	13940	0
127	20250206	174400	270028510	13940	13940	13940	13940	0
128	20250206	174300	270028510	13940	13940	13940	13940	0
129	20250206	174200	270028510	13940	13940	13940	13940	0
130	20250206	174100	270028510	13940	13940	13940	13940	0
131	20250206	174000	270028510	13940	13940	13940	13940	0
132	20250206	173900	270028510	13940	13940	13940	13940	0
133	20250206	173800	270028510	13940	13940	13940	13940	0
134	20250206	173700	270028510	13940	13940	13940	13940	0
135	20250206	173600	270028510	13940	13940	13940	13940	0
136	20250206	173500	270028510	13940	13940	13940	13940	0
137	20250206	173400	270028510	13940	13940	13940	13940	0
138	20250206	173300	270028510	13940	13940	13940	13940	0
139	20250206	173200	270028510	13940	13940	13940	13940	0
140	20250206	173100	270028510	13940	13940	13940	13940	0
141	20250206	173000	270028510	13940	13940	13940	13940	0
142	20250206	172900	270028510	13940	13940	13940	13940	0
143	20250206	172800	270028510	13940	13940	13940	13940	0
144	20250206	172700	270028510	13940	13940	13940	13940	0
145	20250206	172600	270028510	13940	13940	13940	13940	0
146	20250206	172500	270028510	13940	13940	13940	13940	0
147	20250206	172400	270028510	13940	13940	13940	13940	0
148	20250206	172300	270028510	13940	13940	13940	13940	0
149	20250206	172200	270028510	13940	13940	13940	13940	0
150	20250206	172100	270028510	13940	13940	13940	13940	0
151	20250206	172000	270028510	13940	13940	13940	13940	0
152	20250206	171900	270028510	13940	13940	13940	13940	955
153	20250206	171800	270028510	13940	13940	13940	13940	0
154	20250206	171700	270028510	13940	13940	13940	13940	0
155	20250206	171600	270028510	13940	13940	13940	13940	0
156	20250206	171500	270028510	13940	13940	13940	13940	0
157	20250206	171400	270028510	13940	13940	13940	13940	0
158	20250206	171300	270028510	13940	13940	13940	13940	0
159	20250206	171200	270028510	13940	13940	13940	13940	0
160	20250206	171100	270028510	13940	13940	13940	13940	0
161	20250206	171000	270028510	13940	13940	13940	13940	0
162	20250206	170900	270028510	13940	13940	13940	13940	0
163	20250206	170800	270028510	13940	13940	13940	13940	0
164	20250206	170700	270028510	13940	13940	13940	13940	0
165	20250206	170600	270028510	13940	13940	13940	13940	0
166	20250206	170500	270028510	13940	13940	13940	13940	0
167	20250206	170400	270028510	13940	13940	13940	13940	0
168	20250206	170300	270028510	13940	13940	13940	13940	0
169	20250206	170200	270028510	13940	13940	13940	13940	0
170	20250206	170100	270028510	13940	13940	13940	13940	0
171	20250206	170000	270028510	13940	13940	13940	13940	0
172	20250206	165900	270028510	13940	13940	13940	13940	0
173	20250206	165800	270028510	13940	13940	13940	13940	0
174	20250206	165700	270028510	13940	13940	13940	13940	0
175	20250206	165600	270028510	13940	13940	13940	13940	0
176	20250206	165500	270028510	13940	13940	13940	13940	0
177	20250206	165400	270028510	13940	13940	13940	13940	0
178	20250206	165300	270028510	13940	13940	13940	13940	0
179	20250206	165200	270028510	13940	13940	13940	13940	0
180	20250206	165100	270028510	13940	13940	13940	13940	0
181	20250206	165000	270028510	13940	13940	13940	13940	0
182	20250206	164900	270028510	13940	13940	13940	13940	955
183	20250206	164800	270028510	13940	13940	13940	13940	0
184	20250206	164700	270028510	13940	13940	13940	13940	0
185	20250206	164600	270028510	13940	13940	13940	13940	0
186	20250206	164500	270028510	13940	13940	13940	13940	0
187	20250206	164400	270028510	13940	13940	13940	13940	0
188	20250206	164300	270028510	13940	13940	13940	13940	0
189	20250206	164200	270028510	13940	13940	13940	13940	0
190	20250206	164100	270028510	13940	13940	13940	13940	0
191	20250206	164000	270028510	13940	13940	13940	13940	0
192	20250206	163900	270028510	13940	13940	13940	13940	0
193	20250206	163800	270028510	13940	13940	13940	13940	0
194	20250206	163700	270028510	13940	13940	13940	13940	0
195	20250206	163600	270028510	13940	13940	13940	13940	0
196	20250206	163500	270028510	13940	13940	13940	13940	0
197	20250206	163400	270028510	13940	13940	13940	13940	0
198	20250206	163300	270028510	13940	13940	13940	13940	0
199	20250206	163200	270028510	13940	13940	13940	13940	0
200	20250206	163100	270028510	13940	13940	13940	13940	0
201	20250206	163000	270028510	13940	13940	13940	13940	0
202	20250206	162900	270028510	13940	13940	13940	13940	0
203	20250206	162800	270028510	13940	13940	13940	13940	0
204	20250206	162700	270028510	13940	13940	13940	13940	0
205	20250206	162600	270028510	13940	13940	13940	13940	0
206	20250206	162500	270028510	13940	13940	13940	13940	0
207	20250206	162400	270028510	13940	13940	13940	13940	0
208	20250206	162300	270028510	13940	13940	13940	13940	0
209	20250206	162200	270028510	13940	13940	13940	13940	0
210	20250206	162100	270028510	13940	13940	13940	13940	0
211	20250206	162000	270028510	13940	13940	13940	13940	0
212	20250206	161900	270028510	13940	13940	13940	13940	955
213	20250206	161800	270028510	13940	13940	13940	13940	0
214	20250206	161700	270028510	13940	13940	13940	13940	0
215	20250206	161600	270028510	13940	13940	13940	13940	0
216	20250206	161500	270028510	13940	13940	13940	13940	0
217	20250206	161400	270028510	13940	13940	13940	13940	0
218	20250206	161300	270028510	13940	13940	13940	13940	0
219	20250206	161200	270028510	13940	13940	13940	13940	0
220	20250206	161100	270028510	13940	13940	13940	13940	0
221	20250206	161000	270028510	13940	13940	13940	13940	0
222	20250206	160900	270028510	13940	13940	13940	13940	0
223	20250206	160800	270028510	13940	13940	13940	13940	0
224	20250206	160700	270028510	13940	13940	13940	13940	0
225	20250206	160600	270028510	13940	13940	13940	13940	0
226	20250206	160500	270028510	13940	13940	13940	13940	0
227	20250206	160400	270028510	13940	13940	13940	13940	0
228	20250206	160300	270028510	13940	13940	13940	13940	0
229	20250206	160200	270028510	13940	13940	13940	13940	0
230	20250206	160100	270028510	13940	13940	13940	13940	0
231	20250206	160000	270028510	13940	13940	13940	13940	0
232	20250206	155900	270028510	13940	13940	13940	13940	0
233	20250206	155800	270028510	13940	13940	13940	13940	0
234	20250206	155700	270028510	13940	13940	13940	13940	0
235	20250206	155600	270028510	13940	13940	13940	13940	0
236	20250206	155500	270028510	13940	13940	13940	13940	0
237	20250206	155400	270028510	13940	13940	13940	13940	0
238	20250206	155300	270028510	13940	13940	13940	13940	0
239	20250206	155200	270028510	13940	13940	13940	13940	0
240	20250206	155100	270028510	13940	13940	13940	13940	0
241	20250206	155000	270028510	13940	13940	13940	13940	0
242	20250206	154900	270028510	13940	13940	13940	13940	955
243	20250206	154800	270028510	13940	13940	13940	13940	0
244	20250206	154700	270028510	13940	13940	13940	13940	0
245	20250206	154600	270028510	13940	13940	13940	13940	0
246	20250206	154500	270028510	13940	13940	13940	13940	0
247	20250206	154400	270028510	13940	13940	13940	13940	0
248	20250206	154300	270028510	13940	13940	13940	13940	0
249	20250206	154200	270028510	13940	13940	13940	13940	0
250	20250206	154100	270028510	13940	13940	13940	13940	0
251	20250206	154000	270028510	13940	13940	13940	13940	0
252	20250206	153900	270028510	13940	13940	13940	13940	0
253	20250206	153800	270028510	13940	13940	13940	13940	0
254	20250206	153700	270028510	13940	13940	13940	13940	0
255	20250206	153600	270028510	13940	13940	13940	13940	0
256	20250206	153500	270028510	13940	13940	13940	13940	0
257	20250206	153400	270028510	13940	13940	13940	13940	0
258	20250206	153300	270028510	13940	13940	13940	13940	0
259	20250206	153200	270028510	13940	13940	13940	13940	0
260	20250206	153100	270028510	13940	13940	13940	13940	0
261	20250206	153000	270028510	13940	13940	13940	13940	955
262	20250206	152900	256715810	13890	13890	13890	13890	0
263	20250206	152800	256715810	13890	13890	13890	13890	0
264	20250206	152700	256715810	13890	13890	13890	13890	0
265	20250206	152600	256715810	13890	13890	13890	13890	0
266	20250206	152500	256715810	13890	13890	13890	13890	0
267	20250206	152400	256715810	13890	13890	13890	13890	0
268	20250206	152300	256715810	13890	13890	13890	13890	0
269	20250206	152200	256715810	13890	13890	13890	13890	0
270	20250206	152100	256715810	13890	13890	13890	13890	0
271	20250206	152000	256715810	13890	13890	13890	13890	0
272	20250206	151900	256715810	13890	13880	13890	13860	128
273	20250206	151800	254939710	13880	13930	13930	13880	330
274	20250206	151700	250356890	13910	13880	13940	13880	628
275	20250206	151600	241627090	13870	13870	13870	13870	0
276	20250206	151500	241627090	13870	13880	13940	13860	218
277	20250206	151400	238598390	13880	13890	13890	13870	106
278	20250206	151300	237127570	13870	13870	13900	13870	40
279	20250206	151200	236572450	13860	13890	13890	13860	185
280	20250206	151100	234006060	13890	13890	13890	13890	0
281	20250206	151000	234006060	13890	13890	13890	13890	0
282	20250206	150900	234006060	13890	13920	13920	13890	73
283	20250206	150800	232990110	13920	13910	13920	13910	23
284	20250206	150700	232669990	13900	13900	13900	13900	11
285	20250206	150600	232517090	13900	13900	13900	13900	11
286	20250206	150500	232364190	13900	13890	13900	13890	163
287	20250206	150400	230099930	13890	13890	13890	13890	0
288	20250206	150300	230099930	13890	13890	13890	13890	39
289	20250206	150200	229558220	13880	13880	13880	13880	70
290	20250206	150100	228586620	13900	13890	13900	13890	71
291	20250206	150000	227600300	13880	13920	13920	13880	63
292	20250206	145900	226724840	13930	13930	13930	13930	0
293	20250206	145800	226724840	13930	13930	13930	13930	4
294	20250206	145700	226669120	13930	13940	13940	13930	13
295	20250206	145600	226488020	13930	13930	13930	13930	0
296	20250206	145500	226488020	13930	13950	13950	13930	38
297	20250206	145400	225958660	13940	13900	13950	13900	418
298	20250206	145300	220143780	13890	13890	13890	13890	0
299	20250206	145200	220143780	13890	13890	13890	13890	35
300	20250206	145100	219657630	13880	13880	13880	13880	19
301	20250206	145000	219393910	13880	13880	13880	13880	0
302	20250206	144900	219393910	13880	13910	13910	13880	658
303	20250206	144800	210252020	13910	13910	13910	13910	0
304	20250206	144700	210252020	13910	13910	13910	13910	0
305	20250206	144600	210252020	13910	13910	13910	13910	1
306	20250206	144500	210238110	13920	13910	13920	13910	18
307	20250206	144400	209987560	13900	13900	13900	13900	0
308	20250206	144300	209987560	13900	13900	13900	13900	0
309	20250206	144200	209987560	13900	13900	13900	13900	4
310	20250206	144100	209931960	13900	13900	13900	13900	3
311	20250206	144000	209890260	13890	13890	13890	13890	0
312	20250206	143900	209890260	13890	13890	13890	13890	0
313	20250206	143800	209890260	13890	13890	13890	13890	22
314	20250206	143700	209584680	13890	13910	13910	13890	26
315	20250206	143600	209223490	13920	13920	13920	13920	0
316	20250206	143500	209223490	13920	13920	13920	13920	21
317	20250206	143400	208931170	13900	13900	13900	13900	94
318	20250206	143300	207624570	13900	13900	13900	13900	11
319	20250206	143200	207471670	13890	13890	13890	13890	0
320	20250206	143100	207471670	13890	13890	13890	13890	12
321	20250206	143000	207304990	13890	13890	13890	13890	14
322	20250206	142900	207110530	13890	13890	13890	13890	0
323	20250206	142800	207110530	13890	13880	13890	13880	192
324	20250206	142700	204444830	13880	13880	13880	13880	0
325	20250206	142600	204444830	13880	13870	13880	13870	2
326	20250206	142500	204417080	13870	13870	13870	13870	19
327	20250206	142400	204153550	13870	13870	13870	13870	10
328	20250206	142300	204014850	13860	13860	13860	13860	14
329	20250206	142200	203820810	13850	13850	13850	13850	0
330	20250206	142100	203820810	13850	13840	13850	13840	98
331	20250206	142000	202463530	13850	13850	13850	13850	0
332	20250206	141900	202463530	13850	13850	13850	13850	0
333	20250206	141800	202463530	13850	13840	13860	13840	65
334	20250206	141700	201563710	13840	13820	13840	13820	444
335	20250206	141600	195427170	13810	13830	13830	13810	232
336	20250206	141500	192221070	13830	13870	13870	13830	1583
337	20250206	141400	170279800	13880	13880	13880	13880	11
338	20250206	141300	170127120	13880	13880	13880	13880	0
339	20250206	141200	170127120	13880	13880	13880	13880	261
340	20250206	141100	166504440	13870	13870	13870	13870	0
341	20250206	141000	166504440	13870	13880	13880	13870	13
342	20250206	140900	166324020	13880	13880	13880	13880	1
343	20250206	140800	166310140	13880	13880	13880	13880	0
344	20250206	140700	166310140	13880	13880	13880	13880	0
345	20250206	140600	166310140	13880	13870	13880	13870	104
346	20250206	140500	164867550	13870	13880	13880	13870	26
347	20250206	140400	164506820	13870	13870	13870	13870	0
348	20250206	140300	164506820	13870	13880	13880	13870	31
349	20250206	140200	164076660	13880	13880	13880	13880	0
350	20250206	140100	164076660	13880	13870	13880	13870	29
351	20250206	140000	163674320	13870	13870	13870	13870	2
352	20250206	135900	163646580	13880	13880	13880	13880	0
353	20250206	135800	163646580	13880	13870	13880	13870	13
354	20250206	135700	163466160	13880	13880	13880	13880	0
355	20250206	135600	163466160	13880	13880	13880	13880	0
356	20250206	135500	163466160	13880	13880	13880	13880	0
357	20250206	135400	163466160	13880	13880	13880	13880	9
358	20250206	135300	163341240	13870	13870	13870	13870	0
359	20250206	135200	163341240	13870	13870	13870	13870	100
360	20250206	135100	161954240	13870	13870	13880	13870	26
361	20250206	135000	161593520	13880	13880	13880	13870	13
362	20250206	134900	161413100	13880	13880	13880	13880	12
363	20250206	134800	161246540	13880	13880	13880	13880	25
364	20250206	134700	160899540	13880	13870	13880	13870	11
365	20250206	134600	160746960	13880	13870	13880	13870	10
366	20250206	134500	160608170	13880	13880	13880	13880	0
367	20250206	134400	160608170	13880	13880	13880	13880	0
368	20250206	134300	160608170	13880	13880	13880	13880	9
369	20250206	134200	160483250	13880	13880	13880	13880	7
370	20250206	134100	160386090	13880	13880	13880	13880	20
371	20250206	134000	160108490	13880	13880	13880	13880	225
372	20250206	133900	156985490	13880	13880	13880	13880	0
373	20250206	133800	156985490	13880	13880	13880	13880	1
374	20250206	133700	156971610	13880	13880	13880	13880	0
375	20250206	133600	156971610	13880	13880	13880	13880	20
376	20250206	133500	156694010	13880	13880	13880	13880	0
377	20250206	133400	156694010	13880	13880	13880	13880	0
378	20250206	133300	156694010	13880	13880	13880	13880	0
379	20250206	133200	156694010	13880	13880	13880	13880	11
380	20250206	133100	156541330	13870	13870	13870	13870	0
381	20250206	133000	156541330	13870	13870	13870	13870	2
382	20250206	132900	156513590	13880	13880	13880	13880	0
383	20250206	132800	156513590	13880	13880	13880	13880	11
384	20250206	132700	156360910	13880	13880	13880	13880	0
385	20250206	132600	156360910	13880	13870	13880	13870	40
386	20250206	132500	155806010	13880	13880	13880	13880	11
387	20250206	132400	155653330	13870	13870	13870	13870	0
388	20250206	132300	155653330	13870	13870	13870	13870	14
389	20250206	132200	155459150	13880	13880	13880	13880	32
390	20250206	132100	155014990	13880	13880	13880	13880	0
391	20250206	132000	155014990	13880	13870	13880	13870	3
392	20250206	131900	154973370	13880	13880	13880	13880	11
393	20250206	131800	154820690	13870	13870	13870	13870	0
394	20250206	131700	154820690	13870	13870	13870	13870	0
395	20250206	131600	154820690	13870	13870	13870	13870	1
396	20250206	131500	154806820	13880	13880	13880	13880	11
397	20250206	131400	154654140	13880	13880	13880	13880	3
398	20250206	131300	154612500	13880	13880	13880	13880	0
399	20250206	131200	154612500	13880	13880	13880	13880	1
400	20250206	131100	154598620	13870	13880	13880	13870	16
401	20250206	131000	154376690	13880	13880	13880	13880	12
402	20250206	130900	154210130	13880	13880	13880	13880	23
403	20250206	130800	153890890	13880	13880	13880	13880	61
404	20250206	130700	153044210	13880	13880	13880	13880	0
405	20250206	130600	153044210	13880	13880	13880	13880	8
406	20250206	130500	152933170	13880	13880	13880	13880	0
407	20250206	130400	152933170	13880	13880	13880	13880	0
408	20250206	130300	152933170	13880	13880	13880	13880	210
409	20250206	130200	150018370	13890	13880	13890	13880	18
410	20250206	130100	149768420	13890	13890	13890	13890	0
411	20250206	130000	149768420	13890	13890	13890	13890	0
412	20250206	125900	149768420	13890	13890	13890	13890	11
413	20250206	125800	149615630	13890	13890	13890	13890	2
414	20250206	125700	149587850	13890	13890	13890	13890	0
415	20250206	125600	149587850	13890	13890	13890	13890	4
416	20250206	125500	149532290	13890	13890	13890	13890	0
417	20250206	125400	149532290	13890	13890	13890	13890	0
418	20250206	125300	149532290	13890	13890	13890	13890	45
419	20250206	125200	148907240	13890	13890	13890	13890	0
420	20250206	125100	148907240	13890	13890	13890	13890	0
421	20250206	125000	148907240	13890	13890	13890	13890	0
422	20250206	124900	148907240	13890	13890	13890	13890	0
423	20250206	124800	148907240	13890	13890	13890	13890	21
424	20250206	124700	148615550	13890	13890	13890	13890	109
425	20250206	124600	147101540	13890	13890	13890	13890	0
426	20250206	124500	147101540	13890	13890	13890	13890	0
427	20250206	124400	147101540	13890	13890	13890	13890	0
428	20250206	124300	147101540	13890	13890	13890	13890	0
429	20250206	124200	147101540	13890	13890	13890	13890	20
430	20250206	124100	146823740	13890	13890	13890	13890	104
431	20250206	124000	145379180	13890	13890	13890	13890	0
432	20250206	123900	145379180	13890	13890	13890	13890	0
433	20250206	123800	145379180	13890	13890	13890	13890	39
434	20250206	123700	144837470	13880	13880	13880	13880	75
435	20250206	123600	143796470	13880	13880	13880	13870	62
436	20250206	123500	142935920	13870	13870	13870	13870	15
437	20250206	123400	142727870	13880	13880	13880	13880	74
438	20250206	123300	141700750	13880	13880	13880	13880	0
439	20250206	123200	141700750	13880	13880	13880	13880	0
440	20250206	123100	141700750	13880	13880	13880	13880	1
441	20250206	123000	141686870	13870	13870	13870	13870	0
442	20250206	122900	141686870	13870	13870	13870	13870	0
443	20250206	122800	141686870	13870	13870	13870	13870	0
444	20250206	122700	141686870	13870	13870	13870	13870	0
445	20250206	122600	141686870	13870	13870	13870	13870	0
446	20250206	122500	141686870	13870	13870	13870	13870	0
447	20250206	122400	141686870	13870	13870	13870	13870	0
448	20250206	122300	141686870	13870	13870	13870	13870	0
449	20250206	122200	141686870	13870	13870	13870	13870	0
450	20250206	122100	141686870	13870	13870	13870	13870	0
451	20250206	122000	141686870	13870	13890	13890	13870	19
452	20250206	121900	141423260	13890	13880	13890	13870	305
453	20250206	121800	137189860	13880	13910	13910	13880	1562
454	20250206	121700	115467750	13910	13910	13910	13910	0
455	20250206	121600	115467750	13910	13910	13910	13910	0
456	20250206	121500	115467750	13910	13910	13910	13910	15
457	20250206	121400	115259100	13920	13920	13920	13920	362
458	20250206	121300	110220060	13920	13930	13930	13920	1302
459	20250206	121200	92084270	13930	13930	13930	13930	0
460	20250206	121100	92084270	13930	13930	13930	13930	0
461	20250206	121000	92084270	13930	13930	13930	13930	0
462	20250206	120900	92084270	13930	13930	13930	13930	1
463	20250206	120800	92070340	13930	13930	13930	13930	0
464	20250206	120700	92070340	13930	13930	13930	13930	0
465	20250206	120600	92070340	13930	13930	13930	13930	0
466	20250206	120500	92070340	13930	13930	13930	13930	0
467	20250206	120400	92070340	13930	13940	13940	13930	22
468	20250206	120300	91763770	13940	13940	13940	13940	0
469	20250206	120200	91763770	13940	13940	13940	13940	0
470	20250206	120100	91763770	13940	13940	13940	13940	11
471	20250206	120000	91610430	13940	13940	13940	13940	0
472	20250206	115900	91610430	13940	13940	13940	13940	0
473	20250206	115800	91610430	13940	13940	13940	13940	1
474	20250206	115700	91596490	13930	13930	13930	13930	15
475	20250206	115600	91387540	13940	13940	13940	13940	11
476	20250206	115500	91234200	13940	13940	13940	13940	100
477	20250206	115400	89840200	13940	13940	13940	13940	0
478	20250206	115300	89840200	13940	13940	13940	13940	0
479	20250206	115200	89840200	13940	13940	13940	13940	11
480	20250206	115100	89686860	13940	13940	13940	13940	0
481	20250206	115000	89686860	13940	13940	13940	13940	0
482	20250206	114900	89686860	13940	13940	13940	13940	12
483	20250206	114800	89519580	13940	13940	13940	13940	0
484	20250206	114700	89519580	13940	13940	13940	13940	11
485	20250206	114600	89366240	13940	13940	13940	13940	0
486	20250206	114500	89366240	13940	13940	13940	13940	11
487	20250206	114400	89212900	13930	13930	13930	13930	0
488	20250206	114300	89212900	13930	13930	13930	13930	260
489	20250206	114200	85591100	13940	13940	13940	13940	0
490	20250206	114100	85591100	13940	13940	13940	13940	0
491	20250206	114000	85591100	13940	13940	13940	13940	11
492	20250206	113900	85437760	13930	13930	13930	13930	0
493	20250206	113800	85437760	13930	13930	13930	13930	0
494	20250206	113700	85437760	13930	13930	13930	13930	0
495	20250206	113600	85437760	13930	13930	13930	13930	0
496	20250206	113500	85437760	13930	13930	13930	13930	0
497	20250206	113400	85437760	13930	13930	13930	13930	150
498	20250206	113300	83348260	13940	13940	13940	13940	11
499	20250206	113200	83194920	13940	13940	13940	13940	0
500	20250206	113100	83194920	13940	13940	13940	13940	7
501	20250206	113000	83097340	13940	13940	13940	13940	0
502	20250206	112900	83097340	13940	13930	13940	13930	3
503	20250206	112800	83055540	13930	13930	13930	13930	30
504	20250206	112700	82637640	13920	13920	13920	13920	0
505	20250206	112600	82637640	13920	13920	13920	13920	50
506	20250206	112500	81941640	13920	13930	13930	13920	18
507	20250206	112400	81691050	13930	13930	13930	13930	0
508	20250206	112300	81691050	13930	13930	13930	13930	21
509	20250206	112200	81398520	13930	13940	13940	13930	72
510	20250206	112100	80395040	13930	13930	13930	13930	0
511	20250206	112000	80395040	13930	13930	13930	13930	0
512	20250206	111900	80395040	13930	13930	13930	13930	8
513	20250206	111800	80283600	13930	13930	13930	13930	2
514	20250206	111700	80255740	13920	13920	13920	13920	0
515	20250206	111600	80255740	13920	13920	13920	13920	0
516	20250206	111500	80255740	13920	13920	13920	13920	0
517	20250206	111400	80255740	13920	13920	13920	13920	0
518	20250206	111300	80255740	13920	13920	13920	13920	0
519	20250206	111200	80255740	13920	13920	13920	13920	0
520	20250206	111100	80255740	13920	13920	13920	13920	0
521	20250206	111000	80255740	13920	13920	13920	13920	25
522	20250206	110900	79907740	13920	13920	13920	13920	0
523	20250206	110800	79907740	13920	13920	13920	13920	2
524	20250206	110700	79879900	13920	13920	13920	13920	0
525	20250206	110600	79879900	13920	13920	13920	13920	0
526	20250206	110500	79879900	13920	13920	13920	13920	165
527	20250206	110400	77583100	13920	13920	13920	13920	108
528	20250206	110300	76079740	13920	13920	13920	13920	0
529	20250206	110200	76079740	13920	13920	13920	13920	0
530	20250206	110100	76079740	13920	13930	13930	13920	3
531	20250206	110000	76037970	13940	13940	13940	13940	0
532	20250206	105900	76037970	13940	13940	13940	13940	20
533	20250206	105800	75759170	13940	13930	13940	13930	3
534	20250206	105700	75717360	13940	13940	13940	13940	0
535	20250206	105600	75717360	13940	13940	13940	13940	0
536	20250206	105500	75717360	13940	13940	13940	13940	0
537	20250206	105400	75717360	13940	13930	13940	13930	15
538	20250206	105300	75508390	13930	13930	13930	13930	0
539	20250206	105200	75508390	13930	13930	13930	13930	0
540	20250206	105100	75508390	13930	13930	13930	13930	0
541	20250206	105000	75508390	13930	13930	13930	13930	0
542	20250206	104900	75508390	13930	13930	13930	13930	2
543	20250206	104800	75480530	13930	13930	13930	13930	0
544	20250206	104700	75480530	13930	13930	13930	13930	0
545	20250206	104600	75480530	13930	13930	13930	13930	0
546	20250206	104500	75480530	13930	13910	13930	13910	26
547	20250206	104400	75118850	13920	13920	13920	13920	0
548	20250206	104300	75118850	13920	13920	13920	13920	1
549	20250206	104200	75104930	13920	13920	13920	13920	0
550	20250206	104100	75104930	13920	13920	13920	13920	0
551	20250206	104000	75104930	13920	13920	13920	13920	0
552	20250206	103900	75104930	13920	13920	13920	13920	82
553	20250206	103800	73963490	13920	13920	13920	13920	501
554	20250206	103700	66989570	13940	13920	13940	13920	2
555	20250206	103600	66961710	13920	13910	13920	13910	27
556	20250206	103500	66586110	13920	13920	13920	13920	0
557	20250206	103400	66586110	13920	13920	13920	13920	0
558	20250206	103300	66586110	13920	13920	13920	13920	0
559	20250206	103200	66586110	13920	13920	13920	13920	0
560	20250206	103100	66586110	13920	13920	13920	13920	0
561	20250206	103000	66586110	13920	13920	13920	13920	0
562	20250206	102900	66586110	13920	13930	13940	13920	23
563	20250206	102800	66265550	13910	13910	13940	13910	104
564	20250206	102700	64816550	13930	13910	13930	13910	2
565	20250206	102600	64788710	13930	13910	13930	13910	2
566	20250206	102500	64760870	13930	13910	13930	13910	8
567	20250206	102400	64649510	13930	13900	13930	13900	80
568	20250206	102300	63536680	13910	13900	13910	13900	10
569	20250206	102200	63397640	13900	13880	13900	13880	168
570	20250206	102100	61065640	13880	13900	13900	13880	169
571	20250206	102000	58716980	13910	13910	13910	13910	0
572	20250206	101900	58716980	13910	13910	13910	13910	0
573	20250206	101800	58716980	13910	13910	13910	13910	0
574	20250206	101700	58716980	13910	13910	13910	13910	0
575	20250206	101600	58716980	13910	13910	13910	13910	0
576	20250206	101500	58716980	13910	13910	13910	13910	0
577	20250206	101400	58716980	13910	13910	13910	13910	0
578	20250206	101300	58716980	13910	13910	13910	13910	0
579	20250206	101200	58716980	13910	13910	13910	13910	2
580	20250206	101100	58689160	13910	13910	13910	13910	0
581	20250206	101000	58689160	13910	13910	13910	13910	0
582	20250206	100900	58689160	13910	13910	13910	13910	1
583	20250206	100800	58675250	13930	13930	13930	13930	0
584	20250206	100700	58675250	13930	13930	13930	13930	102
585	20250206	100600	57254390	13930	13920	13930	13920	3
586	20250206	100500	57212610	13910	13910	13910	13910	1
587	20250206	100400	57198700	13930	13930	13930	13930	0
588	20250206	100300	57198700	13930	13930	13930	13930	0
589	20250206	100200	57198700	13930	13920	13930	13920	2
590	20250206	100100	57170850	13910	13920	13920	13910	16
591	20250206	100000	56948140	13920	13920	13920	13920	0
592	20250206	095900	56948140	13920	13920	13920	13920	5
593	20250206	095800	56878540	13920	13920	13920	13920	0
594	20250206	095700	56878540	13920	13920	13920	13920	3
595	20250206	095600	56836780	13920	13920	13920	13920	36
596	20250206	095500	56335660	13920	13920	13920	13920	12
597	20250206	095400	56168620	13930	13930	13930	13930	0
598	20250206	095300	56168620	13930	13930	13930	13930	0
599	20250206	095200	56168620	13930	13920	13930	13920	11
600	20250206	095100	56015490	13920	13920	13920	13920	0
601	20250206	095000	56015490	13920	13920	13920	13920	5
602	20250206	094900	55945890	13920	13910	13920	13910	5
603	20250206	094800	55876330	13910	13910	13910	13910	0
604	20250206	094700	55876330	13910	13910	13910	13910	0
605	20250206	094600	55876330	13910	13910	13910	13910	10
606	20250206	094500	55737230	13890	13890	13890	13880	22
607	20250206	094400	55431850	13890	13900	13910	13870	623
608	20250206	094300	46781620	13900	13900	13910	13900	40
609	20250206	094200	46225580	13900	13900	13900	13900	0
610	20250206	094100	46225580	13900	13900	13900	13900	0
611	20250206	094000	46225580	13900	13910	13910	13900	331
612	20250206	093900	41624650	13910	13920	13920	13910	6
613	20250206	093800	41541170	13930	13930	13940	13930	22
614	20250206	093700	41234510	13940	13940	13940	13940	94
615	20250206	093600	39924150	13940	13930	13940	13930	8
616	20250206	093500	39812650	13930	13920	13930	13910	113
617	20250206	093400	38239590	13930	13930	13930	13930	0
618	20250206	093300	38239590	13930	13930	13930	13930	10
619	20250206	093200	38100290	13930	13930	13930	13930	0
620	20250206	093100	38100290	13930	13930	13990	13930	216
621	20250206	093000	35087460	13930	13930	13930	13930	0
622	20250206	092900	35087460	13930	13930	13930	13930	5
623	20250206	092800	35017810	13920	13940	13940	13910	80
624	20250206	092700	33904150	13950	13920	13950	13920	67
625	20250206	092600	32970290	13920	13920	13920	13920	1
626	20250206	092500	32956370	13910	13910	13910	13910	35
627	20250206	092400	32469520	13900	13900	13900	13900	0
628	20250206	092300	32469520	13900	13900	13900	13900	62
629	20250206	092200	31607720	13910	13900	13910	13900	11
630	20250206	092100	31454810	13910	13920	13920	13910	4
631	20250206	092000	31399150	13920	13920	13920	13920	0
632	20250206	091900	31399150	13920	13910	13920	13910	3
633	20250206	091800	31357400	13920	13890	13920	13890	7
634	20250206	091700	31260120	13910	13910	13910	13910	1
635	20250206	091600	31246210	13910	13900	13910	13900	84
636	20250206	091500	30078490	13910	13910	13910	13910	33
637	20250206	091400	29619460	13910	13890	13910	13890	83
638	20250206	091300	28466550	13890	13900	13900	13890	78
639	20250206	091200	27382410	13920	13950	13950	13910	173
640	20250206	091100	24973790	13930	14000	14010	13920	160
641	20250206	091000	22742480	13920	13920	13970	13920	95
642	20250206	090900	21419930	13920	13900	14020	13900	228
643	20250206	090800	18231470	14020	13880	14020	13880	290
644	20250206	090700	14184520	13880	13880	13880	13880	1
645	20250206	090600	14170640	13880	13880	13880	13880	20
646	20250206	090500	13893040	13950	13950	13950	13950	1
647	20250206	090400	13879090	13980	13980	13980	13980	0
648	20250206	090300	13879090	13980	13900	13980	13850	292
649	20250206	090200	9822090	13890	13890	13890	13890	0
650	20250206	090100	9822090	13890	13890	13890	13890	0
651	20250206	090000	9822090	13890	13800	13890	13800	710