KissMeData/034590/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191800	29584250	24200	24200	24200	24200	22
3	20250205	191700	29584250	24200	24200	24200	24200	0
4	20250205	191600	29584250	24200	24200	24200	24200	0
5	20250205	191500	29584250	24200	24200	24200	24200	0
6	20250205	191400	29584250	24200	24200	24200	24200	0
7	20250205	191300	29584250	24200	24200	24200	24200	0
8	20250205	191200	29584250	24200	24200	24200	24200	0
9	20250205	191100	29584250	24200	24200	24200	24200	0
10	20250205	191000	29584250	24200	24200	24200	24200	0
11	20250205	190900	29584250	24200	24200	24200	24200	0
12	20250205	190800	29584250	24200	24200	24200	24200	0
13	20250205	190700	29584250	24200	24200	24200	24200	0
14	20250205	190600	29584250	24200	24200	24200	24200	0
15	20250205	190500	29584250	24200	24200	24200	24200	0
16	20250205	190400	29584250	24200	24200	24200	24200	0
17	20250205	190300	29584250	24200	24200	24200	24200	0
18	20250205	190200	29584250	24200	24200	24200	24200	0
19	20250205	190100	29584250	24200	24200	24200	24200	0
20	20250205	190000	29584250	24200	24200	24200	24200	0
21	20250205	185900	29584250	24200	24200	24200	24200	0
22	20250205	185800	29584250	24200	24200	24200	24200	0
23	20250205	185700	29584250	24200	24200	24200	24200	0
24	20250205	185600	29584250	24200	24200	24200	24200	0
25	20250205	185500	29584250	24200	24200	24200	24200	0
26	20250205	185400	29584250	24200	24200	24200	24200	0
27	20250205	185300	29584250	24200	24200	24200	24200	0
28	20250205	185200	29584250	24200	24200	24200	24200	0
29	20250205	185100	29584250	24200	24200	24200	24200	0
30	20250205	185000	29584250	24200	24200	24200	24200	0
31	20250205	184900	29584250	24200	24200	24200	24200	0
32	20250205	184800	29584250	24200	24200	24200	24200	22
33	20250205	184700	29584250	24200	24200	24200	24200	0
34	20250205	184600	29584250	24200	24200	24200	24200	0
35	20250205	184500	29584250	24200	24200	24200	24200	0
36	20250205	184400	29584250	24200	24200	24200	24200	0
37	20250205	184300	29584250	24200	24200	24200	24200	0
38	20250205	184200	29584250	24200	24200	24200	24200	0
39	20250205	184100	29584250	24200	24200	24200	24200	0
40	20250205	184000	29584250	24200	24200	24200	24200	0
41	20250205	183900	29584250	24200	24200	24200	24200	0
42	20250205	183800	29584250	24200	24200	24200	24200	0
43	20250205	183700	29584250	24200	24200	24200	24200	0
44	20250205	183600	29584250	24200	24200	24200	24200	0
45	20250205	183500	29584250	24200	24200	24200	24200	0
46	20250205	183400	29584250	24200	24200	24200	24200	0
47	20250205	183300	29584250	24200	24200	24200	24200	0
48	20250205	183200	29584250	24200	24200	24200	24200	0
49	20250205	183100	29584250	24200	24200	24200	24200	0
50	20250205	183000	29584250	24200	24200	24200	24200	0
51	20250205	182900	29584250	24200	24200	24200	24200	0
52	20250205	182800	29584250	24200	24200	24200	24200	0
53	20250205	182700	29584250	24200	24200	24200	24200	0
54	20250205	182600	29584250	24200	24200	24200	24200	0
55	20250205	182500	29584250	24200	24200	24200	24200	0
56	20250205	182400	29584250	24200	24200	24200	24200	0
57	20250205	182300	29584250	24200	24200	24200	24200	0
58	20250205	182200	29584250	24200	24200	24200	24200	0
59	20250205	182100	29584250	24200	24200	24200	24200	0
60	20250205	182000	29584250	24200	24200	24200	24200	0
61	20250205	181900	29584250	24200	24200	24200	24200	0
62	20250205	181800	29584250	24200	24200	24200	24200	22
63	20250205	181700	29584250	24200	24200	24200	24200	0
64	20250205	181600	29584250	24200	24200	24200	24200	0
65	20250205	181500	29584250	24200	24200	24200	24200	0
66	20250205	181400	29584250	24200	24200	24200	24200	0
67	20250205	181300	29584250	24200	24200	24200	24200	0
68	20250205	181200	29584250	24200	24200	24200	24200	0
69	20250205	181100	29584250	24200	24200	24200	24200	0
70	20250205	181000	29584250	24200	24200	24200	24200	0
71	20250205	180900	29584250	24200	24200	24200	24200	0
72	20250205	180800	29584250	24200	24200	24200	24200	0
73	20250205	180700	29584250	24200	24200	24200	24200	0
74	20250205	180600	29584250	24200	24200	24200	24200	0
75	20250205	180500	29584250	24200	24200	24200	24200	0
76	20250205	180400	29584250	24200	24200	24200	24200	0
77	20250205	180300	29584250	24200	24200	24200	24200	0
78	20250205	180200	29584250	24200	24200	24200	24200	0
79	20250205	180100	29584250	24200	24200	24200	24200	0
80	20250205	180000	29584250	24200	24200	24200	24200	0
81	20250205	175900	29584250	24200	24200	24200	24200	0
82	20250205	175800	29584250	24200	24200	24200	24200	0
83	20250205	175700	29584250	24200	24200	24200	24200	0
84	20250205	175600	29584250	24200	24200	24200	24200	0
85	20250205	175500	29584250	24200	24200	24200	24200	0
86	20250205	175400	29584250	24200	24200	24200	24200	0
87	20250205	175300	29584250	24200	24200	24200	24200	0
88	20250205	175200	29584250	24200	24200	24200	24200	0
89	20250205	175100	29584250	24200	24200	24200	24200	0
90	20250205	175000	29584250	24200	24200	24200	24200	0
91	20250205	174900	29584250	24200	24200	24200	24200	0
92	20250205	174800	29584250	24200	24200	24200	24200	22
93	20250205	174700	29584250	24200	24200	24200	24200	0
94	20250205	174600	29584250	24200	24200	24200	24200	0
95	20250205	174500	29584250	24200	24200	24200	24200	0
96	20250205	174400	29584250	24200	24200	24200	24200	0
97	20250205	174300	29584250	24200	24200	24200	24200	0
98	20250205	174200	29584250	24200	24200	24200	24200	0
99	20250205	174100	29584250	24200	24200	24200	24200	0
100	20250205	174000	29584250	24200	24200	24200	24200	0
101	20250205	173900	29584250	24200	24200	24200	24200	0
102	20250205	173800	29584250	24200	24200	24200	24200	0
103	20250205	173700	29584250	24200	24200	24200	24200	0
104	20250205	173600	29584250	24200	24200	24200	24200	0
105	20250205	173500	29584250	24200	24200	24200	24200	0
106	20250205	173400	29584250	24200	24200	24200	24200	0
107	20250205	173300	29584250	24200	24200	24200	24200	0
108	20250205	173200	29584250	24200	24200	24200	24200	0
109	20250205	173100	29584250	24200	24200	24200	24200	0
110	20250205	173000	29584250	24200	24200	24200	24200	0
111	20250205	172900	29584250	24200	24200	24200	24200	0
112	20250205	172800	29584250	24200	24200	24200	24200	0
113	20250205	172700	29584250	24200	24200	24200	24200	0
114	20250205	172600	29584250	24200	24200	24200	24200	0
115	20250205	172500	29584250	24200	24200	24200	24200	0
116	20250205	172400	29584250	24200	24200	24200	24200	0
117	20250205	172300	29584250	24200	24200	24200	24200	0
118	20250205	172200	29584250	24200	24200	24200	24200	0
119	20250205	172100	29584250	24200	24200	24200	24200	0
120	20250205	172000	29584250	24200	24200	24200	24200	0
121	20250205	171900	29584250	24200	24200	24200	24200	0
122	20250205	171800	29584250	24200	24200	24200	24200	22
123	20250205	171700	29584250	24200	24200	24200	24200	0
124	20250205	171600	29584250	24200	24200	24200	24200	0
125	20250205	171500	29584250	24200	24200	24200	24200	0
126	20250205	171400	29584250	24200	24200	24200	24200	0
127	20250205	171300	29584250	24200	24200	24200	24200	0
128	20250205	171200	29584250	24200	24200	24200	24200	0
129	20250205	171100	29584250	24200	24200	24200	24200	0
130	20250205	171000	29584250	24200	24200	24200	24200	0
131	20250205	170900	29584250	24200	24200	24200	24200	0
132	20250205	170800	29584250	24200	24200	24200	24200	0
133	20250205	170700	29584250	24200	24200	24200	24200	0
134	20250205	170600	29584250	24200	24200	24200	24200	0
135	20250205	170500	29584250	24200	24200	24200	24200	0
136	20250205	170400	29584250	24200	24200	24200	24200	0
137	20250205	170300	29584250	24200	24200	24200	24200	0
138	20250205	170200	29584250	24200	24200	24200	24200	0
139	20250205	170100	29584250	24200	24200	24200	24200	0
140	20250205	170000	29584250	24200	24200	24200	24200	0
141	20250205	165900	29584250	24200	24200	24200	24200	0
142	20250205	165800	29584250	24200	24200	24200	24200	0
143	20250205	165700	29584250	24200	24200	24200	24200	0
144	20250205	165600	29584250	24200	24200	24200	24200	0
145	20250205	165500	29584250	24200	24200	24200	24200	0
146	20250205	165400	29584250	24200	24200	24200	24200	0
147	20250205	165300	29584250	24200	24200	24200	24200	0
148	20250205	165200	29584250	24200	24200	24200	24200	0
149	20250205	165100	29584250	24200	24200	24200	24200	0
150	20250205	165000	29584250	24200	24200	24200	24200	0
151	20250205	164900	29584250	24200	24200	24200	24200	0
152	20250205	164800	29584250	24200	24200	24200	24200	22
153	20250205	164700	29584250	24200	24200	24200	24200	0
154	20250205	164600	29584250	24200	24200	24200	24200	0
155	20250205	164500	29584250	24200	24200	24200	24200	0
156	20250205	164400	29584250	24200	24200	24200	24200	0
157	20250205	164300	29584250	24200	24200	24200	24200	0
158	20250205	164200	29584250	24200	24200	24200	24200	0
159	20250205	164100	29584250	24200	24200	24200	24200	0
160	20250205	164000	29584250	24200	24200	24200	24200	0
161	20250205	163900	29584250	24200	24200	24200	24200	0
162	20250205	163800	29584250	24200	24200	24200	24200	0
163	20250205	163700	29584250	24200	24200	24200	24200	0
164	20250205	163600	29584250	24200	24200	24200	24200	0
165	20250205	163500	29584250	24200	24200	24200	24200	0
166	20250205	163400	29584250	24200	24200	24200	24200	0
167	20250205	163300	29584250	24200	24200	24200	24200	0
168	20250205	163200	29584250	24200	24200	24200	24200	0
169	20250205	163100	29584250	24200	24200	24200	24200	0
170	20250205	163000	29584250	24200	24200	24200	24200	0
171	20250205	162900	29584250	24200	24200	24200	24200	0
172	20250205	162800	29584250	24200	24200	24200	24200	0
173	20250205	162700	29584250	24200	24200	24200	24200	0
174	20250205	162600	29584250	24200	24200	24200	24200	0
175	20250205	162500	29584250	24200	24200	24200	24200	0
176	20250205	162400	29584250	24200	24200	24200	24200	0
177	20250205	162300	29584250	24200	24200	24200	24200	0
178	20250205	162200	29584250	24200	24200	24200	24200	0
179	20250205	162100	29584250	24200	24200	24200	24200	0
180	20250205	162000	29584250	24200	24200	24200	24200	0
181	20250205	161900	29584250	24200	24200	24200	24200	0
182	20250205	161800	29584250	24200	24200	24200	24200	22
183	20250205	161700	29584250	24200	24200	24200	24200	0
184	20250205	161600	29584250	24200	24200	24200	24200	0
185	20250205	161500	29584250	24200	24200	24200	24200	0
186	20250205	161400	29584250	24200	24200	24200	24200	0
187	20250205	161300	29584250	24200	24200	24200	24200	0
188	20250205	161200	29584250	24200	24200	24200	24200	0
189	20250205	161100	29584250	24200	24200	24200	24200	0
190	20250205	161000	29584250	24200	24200	24200	24200	0
191	20250205	160900	29584250	24200	24200	24200	24200	0
192	20250205	160800	29584250	24200	24200	24200	24200	0
193	20250205	160700	29584250	24200	24200	24200	24200	0
194	20250205	160600	29584250	24200	24200	24200	24200	0
195	20250205	160500	29584250	24200	24200	24200	24200	0
196	20250205	160400	29584250	24200	24200	24200	24200	0
197	20250205	160300	29584250	24200	24200	24200	24200	0
198	20250205	160200	29584250	24200	24200	24200	24200	0
199	20250205	160100	29584250	24200	24200	24200	24200	0
200	20250205	160000	29584250	24200	24200	24200	24200	0
201	20250205	155900	29584250	24200	24200	24200	24200	0
202	20250205	155800	29584250	24200	24200	24200	24200	0
203	20250205	155700	29584250	24200	24200	24200	24200	0
204	20250205	155600	29584250	24200	24200	24200	24200	0
205	20250205	155500	29584250	24200	24200	24200	24200	0
206	20250205	155400	29584250	24200	24200	24200	24200	0
207	20250205	155300	29584250	24200	24200	24200	24200	0
208	20250205	155200	29584250	24200	24200	24200	24200	0
209	20250205	155100	29584250	24200	24200	24200	24200	0
210	20250205	155000	29584250	24200	24200	24200	24200	0
211	20250205	154900	29584250	24200	24200	24200	24200	0
212	20250205	154800	29584250	24200	24200	24200	24200	22
213	20250205	154700	29584250	24200	24200	24200	24200	0
214	20250205	154600	29584250	24200	24200	24200	24200	0
215	20250205	154500	29584250	24200	24200	24200	24200	0
216	20250205	154400	29584250	24200	24200	24200	24200	0
217	20250205	154300	29584250	24200	24200	24200	24200	0
218	20250205	154200	29584250	24200	24200	24200	24200	0
219	20250205	154100	29584250	24200	24200	24200	24200	0
220	20250205	154000	29584250	24200	24200	24200	24200	0
221	20250205	153900	29584250	24200	24200	24200	24200	0
222	20250205	153800	29584250	24200	24200	24200	24200	0
223	20250205	153700	29584250	24200	24200	24200	24200	0
224	20250205	153600	29584250	24200	24200	24200	24200	0
225	20250205	153500	29584250	24200	24200	24200	24200	0
226	20250205	153400	29584250	24200	24200	24200	24200	0
227	20250205	153300	29584250	24200	24200	24200	24200	0
228	20250205	153200	29584250	24200	24200	24200	24200	0
229	20250205	153100	29584250	24200	24200	24200	24200	0
230	20250205	153000	29584250	24200	24200	24200	24200	22
231	20250205	152900	29051850	24200	24200	24200	24200	0
232	20250205	152800	29051850	24200	24200	24200	24200	0
233	20250205	152700	29051850	24200	24200	24200	24200	0
234	20250205	152600	29051850	24200	24200	24200	24200	0
235	20250205	152500	29051850	24200	24200	24200	24200	0
236	20250205	152400	29051850	24200	24200	24200	24200	0
237	20250205	152300	29051850	24200	24200	24200	24200	0
238	20250205	152200	29051850	24200	24200	24200	24200	0
239	20250205	152100	29051850	24200	24200	24200	24200	0
240	20250205	152000	29051850	24200	24200	24200	24200	0
241	20250205	151900	29051850	24200	24200	24200	24200	0
242	20250205	151800	29051850	24200	24200	24200	24200	11
243	20250205	151700	28785650	24150	24150	24150	24150	0
244	20250205	151600	28785650	24150	24150	24150	24150	0
245	20250205	151500	28785650	24150	24150	24150	24150	0
246	20250205	151400	28785650	24150	24150	24150	24150	0
247	20250205	151300	28785650	24150	24150	24150	24150	0
248	20250205	151200	28785650	24150	24150	24150	24150	0
249	20250205	151100	28785650	24150	24150	24150	24150	0
250	20250205	151000	28785650	24150	24150	24150	24150	27
251	20250205	150900	28133600	24250	24250	24250	24250	0
252	20250205	150800	28133600	24250	24250	24250	24250	0
253	20250205	150700	28133600	24250	24250	24250	24250	0
254	20250205	150600	28133600	24250	24250	24250	24250	0
255	20250205	150500	28133600	24250	24250	24250	24250	0
256	20250205	150400	28133600	24250	24250	24250	24250	0
257	20250205	150300	28133600	24250	24250	24250	24250	0
258	20250205	150200	28133600	24250	24250	24250	24250	0
259	20250205	150100	28133600	24250	24250	24250	24250	0
260	20250205	150000	28133600	24250	24250	24250	24250	1
261	20250205	145900	28109350	24150	24150	24150	24150	0
262	20250205	145800	28109350	24150	24200	24200	24150	295
263	20250205	145700	20976450	24200	24200	24200	24200	0
264	20250205	145600	20976450	24200	24200	24200	24200	0
265	20250205	145500	20976450	24200	24200	24200	24200	0
266	20250205	145400	20976450	24200	24200	24200	24200	0
267	20250205	145300	20976450	24200	24200	24200	24200	0
268	20250205	145200	20976450	24200	24200	24200	24200	0
269	20250205	145100	20976450	24200	24200	24200	24200	0
270	20250205	145000	20976450	24200	24200	24200	24200	0
271	20250205	144900	20976450	24200	24200	24200	24200	0
272	20250205	144800	20976450	24200	24200	24200	24200	0
273	20250205	144700	20976450	24200	24200	24200	24200	61
274	20250205	144600	19500250	24200	24200	24200	24200	0
275	20250205	144500	19500250	24200	24200	24200	24200	0
276	20250205	144400	19500250	24200	24200	24200	24200	0
277	20250205	144300	19500250	24200	24200	24200	24200	0
278	20250205	144200	19500250	24200	24200	24200	24200	3
279	20250205	144100	19427650	24200	24200	24200	24200	0
280	20250205	144000	19427650	24200	24200	24200	24200	0
281	20250205	143900	19427650	24200	24200	24200	24200	0
282	20250205	143800	19427650	24200	24200	24200	24200	0
283	20250205	143700	19427650	24200	24200	24200	24200	0
284	20250205	143600	19427650	24200	24200	24200	24200	0
285	20250205	143500	19427650	24200	24200	24200	24200	0
286	20250205	143400	19427650	24200	24200	24200	24200	0
287	20250205	143300	19427650	24200	24200	24200	24200	0
288	20250205	143200	19427650	24200	24200	24200	24200	0
289	20250205	143100	19427650	24200	24200	24200	24200	0
290	20250205	143000	19427650	24200	24200	24200	24200	0
291	20250205	142900	19427650	24200	24200	24200	24200	0
292	20250205	142800	19427650	24200	24200	24200	24200	0
293	20250205	142700	19427650	24200	24200	24200	24200	0
294	20250205	142600	19427650	24200	24200	24200	24200	0
295	20250205	142500	19427650	24200	24200	24200	24200	0
296	20250205	142400	19427650	24200	24200	24200	24200	8
297	20250205	142300	19234050	24200	24200	24200	24200	0
298	20250205	142200	19234050	24200	24200	24200	24200	5
299	20250205	142100	19113050	24200	24200	24200	24200	0
300	20250205	142000	19113050	24200	24200	24200	24200	0
301	20250205	141900	19113050	24200	24200	24200	24200	0
302	20250205	141800	19113050	24200	24200	24200	24200	0
303	20250205	141700	19113050	24200	24200	24200	24200	0
304	20250205	141600	19113050	24200	24200	24200	24200	0
305	20250205	141500	19113050	24200	24200	24200	24200	0
306	20250205	141400	19113050	24200	24200	24200	24200	0
307	20250205	141300	19113050	24200	24200	24200	24200	0
308	20250205	141200	19113050	24200	24200	24200	24200	0
309	20250205	141100	19113050	24200	24200	24200	24200	0
310	20250205	141000	19113050	24200	24200	24200	24200	0
311	20250205	140900	19113050	24200	24200	24200	24200	0
312	20250205	140800	19113050	24200	24200	24200	24200	0
313	20250205	140700	19113050	24200	24200	24200	24200	0
314	20250205	140600	19113050	24200	24200	24200	24200	0
315	20250205	140500	19113050	24200	24200	24200	24200	0
316	20250205	140400	19113050	24200	24200	24200	24200	0
317	20250205	140300	19113050	24200	24200	24200	24200	0
318	20250205	140200	19113050	24200	24200	24200	24200	0
319	20250205	140100	19113050	24200	24200	24200	24200	0
320	20250205	140000	19113050	24200	24200	24200	24200	0
321	20250205	135900	19113050	24200	24200	24200	24200	0
322	20250205	135800	19113050	24200	24200	24200	24200	0
323	20250205	135700	19113050	24200	24200	24200	24200	0
324	20250205	135600	19113050	24200	24200	24200	24200	0
325	20250205	135500	19113050	24200	24200	24200	24200	0
326	20250205	135400	19113050	24200	24200	24200	24200	0
327	20250205	135300	19113050	24200	24200	24200	24200	0
328	20250205	135200	19113050	24200	24200	24200	24200	0
329	20250205	135100	19113050	24200	24200	24200	24200	0
330	20250205	135000	19113050	24200	24200	24200	24200	0
331	20250205	134900	19113050	24200	24200	24200	24200	0
332	20250205	134800	19113050	24200	24200	24200	24200	0
333	20250205	134700	19113050	24200	24200	24200	24200	61
334	20250205	134600	17636850	24250	24250	24250	24250	0
335	20250205	134500	17636850	24250	24250	24250	24250	0
336	20250205	134400	17636850	24250	24250	24250	24250	0
337	20250205	134300	17636850	24250	24250	24250	24250	0
338	20250205	134200	17636850	24250	24250	24250	24250	0
339	20250205	134100	17636850	24250	24250	24250	24250	0
340	20250205	134000	17636850	24250	24250	24250	24250	0
341	20250205	133900	17636850	24250	24250	24250	24250	0
342	20250205	133800	17636850	24250	24250	24250	24250	0
343	20250205	133700	17636850	24250	24250	24250	24250	0
344	20250205	133600	17636850	24250	24250	24250	24250	0
345	20250205	133500	17636850	24250	24250	24250	24250	0
346	20250205	133400	17636850	24250	24250	24250	24250	0
347	20250205	133300	17636850	24250	24250	24250	24250	0
348	20250205	133200	17636850	24250	24250	24250	24250	0
349	20250205	133100	17636850	24250	24250	24250	24250	0
350	20250205	133000	17636850	24250	24250	24250	24250	0
351	20250205	132900	17636850	24250	24250	24250	24250	0
352	20250205	132800	17636850	24250	24250	24250	24250	0
353	20250205	132700	17636850	24250	24250	24250	24250	0
354	20250205	132600	17636850	24250	24250	24250	24250	0
355	20250205	132500	17636850	24250	24250	24250	24250	0
356	20250205	132400	17636850	24250	24250	24250	24250	0
357	20250205	132300	17636850	24250	24250	24250	24250	0
358	20250205	132200	17636850	24250	24250	24250	24250	0
359	20250205	132100	17636850	24250	24250	24250	24250	0
360	20250205	132000	17636850	24250	24250	24250	24250	0
361	20250205	131900	17636850	24250	24250	24250	24250	0
362	20250205	131800	17636850	24250	24250	24250	24250	0
363	20250205	131700	17636850	24250	24250	24250	24250	0
364	20250205	131600	17636850	24250	24250	24250	24250	0
365	20250205	131500	17636850	24250	24250	24250	24250	0
366	20250205	131400	17636850	24250	24250	24250	24250	0
367	20250205	131300	17636850	24250	24250	24250	24250	0
368	20250205	131200	17636850	24250	24250	24250	24250	0
369	20250205	131100	17636850	24250	24250	24250	24250	0
370	20250205	131000	17636850	24250	24250	24250	24250	0
371	20250205	130900	17636850	24250	24250	24250	24250	0
372	20250205	130800	17636850	24250	24250	24250	24250	0
373	20250205	130700	17636850	24250	24250	24250	24250	0
374	20250205	130600	17636850	24250	24250	24250	24250	0
375	20250205	130500	17636850	24250	24250	24250	24250	0
376	20250205	130400	17636850	24250	24250	24250	24250	0
377	20250205	130300	17636850	24250	24250	24250	24250	3
378	20250205	130200	17564100	24250	24250	24250	24250	0
379	20250205	130100	17564100	24250	24250	24250	24250	0
380	20250205	130000	17564100	24250	24250	24250	24250	0
381	20250205	125900	17564100	24250	24250	24250	24250	0
382	20250205	125800	17564100	24250	24250	24250	24250	0
383	20250205	125700	17564100	24250	24250	24250	24250	0
384	20250205	125600	17564100	24250	24250	24250	24250	0
385	20250205	125500	17564100	24250	24250	24250	24250	0
386	20250205	125400	17564100	24250	24250	24250	24250	0
387	20250205	125300	17564100	24250	24250	24250	24250	0
388	20250205	125200	17564100	24250	24250	24250	24250	0
389	20250205	125100	17564100	24250	24250	24250	24250	0
390	20250205	125000	17564100	24250	24250	24250	24250	0
391	20250205	124900	17564100	24250	24250	24250	24250	0
392	20250205	124800	17564100	24250	24250	24250	24250	0
393	20250205	124700	17564100	24250	24250	24250	24250	0
394	20250205	124600	17564100	24250	24250	24250	24250	26
395	20250205	124500	16933600	24250	24250	24250	24250	0
396	20250205	124400	16933600	24250	24250	24250	24250	0
397	20250205	124300	16933600	24250	24250	24250	24250	0
398	20250205	124200	16933600	24250	24250	24250	24250	0
399	20250205	124100	16933600	24250	24250	24250	24250	0
400	20250205	124000	16933600	24250	24250	24250	24250	0
401	20250205	123900	16933600	24250	24250	24250	24250	0
402	20250205	123800	16933600	24250	24250	24250	24250	1
403	20250205	123700	16909350	24200	24200	24200	24200	0
404	20250205	123600	16909350	24200	24200	24200	24200	0
405	20250205	123500	16909350	24200	24200	24200	24200	0
406	20250205	123400	16909350	24200	24200	24200	24200	0
407	20250205	123300	16909350	24200	24200	24200	24200	0
408	20250205	123200	16909350	24200	24200	24200	24200	0
409	20250205	123100	16909350	24200	24200	24200	24200	0
410	20250205	123000	16909350	24200	24200	24200	24200	0
411	20250205	122900	16909350	24200	24200	24200	24200	0
412	20250205	122800	16909350	24200	24200	24200	24200	0
413	20250205	122700	16909350	24200	24200	24200	24200	5
414	20250205	122600	16788350	24200	24200	24200	24200	0
415	20250205	122500	16788350	24200	24200	24200	24200	0
416	20250205	122400	16788350	24200	24200	24200	24200	0
417	20250205	122300	16788350	24200	24200	24200	24200	20
418	20250205	122200	16304350	24200	24200	24200	24200	0
419	20250205	122100	16304350	24200	24200	24200	24200	0
420	20250205	122000	16304350	24200	24200	24200	24200	0
421	20250205	121900	16304350	24200	24200	24200	24200	0
422	20250205	121800	16304350	24200	24200	24200	24200	0
423	20250205	121700	16304350	24200	24200	24200	24200	0
424	20250205	121600	16304350	24200	24200	24200	24200	0
425	20250205	121500	16304350	24200	24200	24200	24200	1
426	20250205	121400	16280150	24200	24200	24200	24200	0
427	20250205	121300	16280150	24200	24200	24200	24200	0
428	20250205	121200	16280150	24200	24200	24200	24200	0
429	20250205	121100	16280150	24200	24200	24200	24200	0
430	20250205	121000	16280150	24200	24200	24200	24200	0
431	20250205	120900	16280150	24200	24200	24200	24200	0
432	20250205	120800	16280150	24200	24200	24200	24200	0
433	20250205	120700	16280150	24200	24200	24200	24200	0
434	20250205	120600	16280150	24200	24200	24200	24200	0
435	20250205	120500	16280150	24200	24200	24200	24200	0
436	20250205	120400	16280150	24200	24200	24200	24200	1
437	20250205	120300	16255950	24200	24200	24200	24200	1
438	20250205	120200	16231750	24200	24200	24200	24200	0
439	20250205	120100	16231750	24200	24200	24200	24200	0
440	20250205	120000	16231750	24200	24200	24200	24200	0
441	20250205	115900	16231750	24200	24200	24200	24200	5
442	20250205	115800	16110750	24200	24200	24200	24200	0
443	20250205	115700	16110750	24200	24200	24200	24200	1
444	20250205	115600	16086550	24200	24200	24200	24200	0
445	20250205	115500	16086550	24200	24200	24200	24200	0
446	20250205	115400	16086550	24200	24200	24200	24200	0
447	20250205	115300	16086550	24200	24200	24200	24200	0
448	20250205	115200	16086550	24200	24200	24200	24200	0
449	20250205	115100	16086550	24200	24200	24200	24200	0
450	20250205	115000	16086550	24200	24200	24200	24200	0
451	20250205	114900	16086550	24200	24200	24200	24200	0
452	20250205	114800	16086550	24200	24200	24200	24200	0
453	20250205	114700	16086550	24200	24200	24200	24200	0
454	20250205	114600	16086550	24200	24200	24200	24200	0
455	20250205	114500	16086550	24200	24200	24200	24200	0
456	20250205	114400	16086550	24200	24200	24200	24200	0
457	20250205	114300	16086550	24200	24200	24200	24200	0
458	20250205	114200	16086550	24200	24200	24200	24200	0
459	20250205	114100	16086550	24200	24200	24200	24200	0
460	20250205	114000	16086550	24200	24200	24200	24200	0
461	20250205	113900	16086550	24200	24200	24200	24200	0
462	20250205	113800	16086550	24200	24200	24200	24200	2
463	20250205	113700	16038150	24200	24200	24200	24200	0
464	20250205	113600	16038150	24200	24200	24200	24200	0
465	20250205	113500	16038150	24200	24200	24200	24200	0
466	20250205	113400	16038150	24200	24200	24200	24200	1
467	20250205	113300	16013950	24200	24200	24200	24200	5
468	20250205	113200	15892950	24250	24250	24250	24250	0
469	20250205	113100	15892950	24250	24250	24250	24250	0
470	20250205	113000	15892950	24250	24250	24250	24250	0
471	20250205	112900	15892950	24250	24250	24250	24250	0
472	20250205	112800	15892950	24250	24250	24250	24250	0
473	20250205	112700	15892950	24250	24250	24250	24250	1
474	20250205	112600	15868700	24250	24250	24250	24250	0
475	20250205	112500	15868700	24250	24250	24250	24250	0
476	20250205	112400	15868700	24250	24250	24250	24250	0
477	20250205	112300	15868700	24250	24250	24250	24250	0
478	20250205	112200	15868700	24250	24250	24250	24250	0
479	20250205	112100	15868700	24250	24250	24250	24250	0
480	20250205	112000	15868700	24250	24250	24250	24250	0
481	20250205	111900	15868700	24250	24250	24250	24250	0
482	20250205	111800	15868700	24250	24250	24250	24250	0
483	20250205	111700	15868700	24250	24250	24250	24250	0
484	20250205	111600	15868700	24250	24250	24250	24250	0
485	20250205	111500	15868700	24250	24250	24250	24250	0
486	20250205	111400	15868700	24250	24250	24250	24250	0
487	20250205	111300	15868700	24250	24250	24250	24250	0
488	20250205	111200	15868700	24250	24250	24250	24250	0
489	20250205	111100	15868700	24250	24250	24250	24250	0
490	20250205	111000	15868700	24250	24250	24250	24250	0
491	20250205	110900	15868700	24250	24250	24250	24250	1
492	20250205	110800	15844450	24200	24200	24200	24200	5
493	20250205	110700	15723450	24200	24200	24200	24200	0
494	20250205	110600	15723450	24200	24200	24200	24200	0
495	20250205	110500	15723450	24200	24200	24200	24200	0
496	20250205	110400	15723450	24200	24200	24200	24200	0
497	20250205	110300	15723450	24200	24200	24200	24200	0
498	20250205	110200	15723450	24200	24200	24200	24200	0
499	20250205	110100	15723450	24200	24200	24200	24200	0
500	20250205	110000	15723450	24200	24200	24200	24200	1
501	20250205	105900	15699250	24200	24200	24200	24200	0
502	20250205	105800	15699250	24200	24200	24200	24200	0
503	20250205	105700	15699250	24200	24200	24200	24200	0
504	20250205	105600	15699250	24200	24200	24200	24200	0
505	20250205	105500	15699250	24200	24200	24200	24200	20
506	20250205	105400	15215250	24200	24200	24200	24200	10
507	20250205	105300	14973250	24200	24200	24200	24200	0
508	20250205	105200	14973250	24200	24200	24200	24200	0
509	20250205	105100	14973250	24200	24200	24200	24200	0
510	20250205	105000	14973250	24200	24200	24200	24200	0
511	20250205	104900	14973250	24200	24200	24200	24200	0
512	20250205	104800	14973250	24200	24200	24200	24200	0
513	20250205	104700	14973250	24200	24200	24200	24200	0
514	20250205	104600	14973250	24200	24200	24200	24200	0
515	20250205	104500	14973250	24200	24200	24200	24200	0
516	20250205	104400	14973250	24200	24200	24200	24200	0
517	20250205	104300	14973250	24200	24200	24200	24200	0
518	20250205	104200	14973250	24200	24200	24200	24200	0
519	20250205	104100	14973250	24200	24200	24200	24200	29
520	20250205	104000	14271450	24200	24200	24200	24200	0
521	20250205	103900	14271450	24200	24200	24200	24200	0
522	20250205	103800	14271450	24200	24200	24200	24200	0
523	20250205	103700	14271450	24200	24200	24200	24200	0
524	20250205	103600	14271450	24200	24200	24200	24200	0
525	20250205	103500	14271450	24200	24200	24200	24200	0
526	20250205	103400	14271450	24200	24200	24200	24200	0
527	20250205	103300	14271450	24200	24200	24200	24200	0
528	20250205	103200	14271450	24200	24200	24200	24200	0
529	20250205	103100	14271450	24200	24200	24200	24200	0
530	20250205	103000	14271450	24200	24200	24200	24200	0
531	20250205	102900	14271450	24200	24200	24200	24200	0
532	20250205	102800	14271450	24200	24200	24200	24200	0
533	20250205	102700	14271450	24200	24200	24200	24200	0
534	20250205	102600	14271450	24200	24200	24200	24200	0
535	20250205	102500	14271450	24200	24200	24200	24200	0
536	20250205	102400	14271450	24200	24200	24200	24200	0
537	20250205	102300	14271450	24200	24200	24200	24200	0
538	20250205	102200	14271450	24200	24200	24200	24200	0
539	20250205	102100	14271450	24200	24200	24200	24200	0
540	20250205	102000	14271450	24200	24200	24200	24200	0
541	20250205	101900	14271450	24200	24200	24200	24200	0
542	20250205	101800	14271450	24200	24200	24200	24200	0
543	20250205	101700	14271450	24200	24200	24200	24200	0
544	20250205	101600	14271450	24200	24200	24200	24200	0
545	20250205	101500	14271450	24200	24200	24200	24200	0
546	20250205	101400	14271450	24200	24200	24200	24200	0
547	20250205	101300	14271450	24200	24200	24200	24200	0
548	20250205	101200	14271450	24200	24200	24200	24200	0
549	20250205	101100	14271450	24200	24200	24200	24200	1
550	20250205	101000	14247250	24200	24200	24200	24200	9
551	20250205	100900	14029450	24200	24200	24200	24200	0
552	20250205	100800	14029450	24200	24200	24200	24200	0
553	20250205	100700	14029450	24200	24200	24200	24200	0
554	20250205	100600	14029450	24200	24150	24200	24150	83
555	20250205	100500	12022550	24200	24200	24200	24200	0
556	20250205	100400	12022550	24200	24200	24200	24200	0
557	20250205	100300	12022550	24200	24200	24200	24200	0
558	20250205	100200	12022550	24200	24200	24200	24200	0
559	20250205	100100	12022550	24200	24200	24200	24200	0
560	20250205	100000	12022550	24200	24200	24200	24200	1
561	20250205	095900	11998350	24150	24150	24150	24150	0
562	20250205	095800	11998350	24150	24150	24150	24150	0
563	20250205	095700	11998350	24150	24150	24150	24150	0
564	20250205	095600	11998350	24150	24150	24150	24150	0
565	20250205	095500	11998350	24150	24200	24200	24150	12
566	20250205	095400	11708500	24200	24200	24200	24200	0
567	20250205	095300	11708500	24200	24200	24200	24200	0
568	20250205	095200	11708500	24200	24200	24200	24200	0
569	20250205	095100	11708500	24200	24200	24200	24200	0
570	20250205	095000	11708500	24200	24200	24200	24200	0
571	20250205	094900	11708500	24200	24200	24200	24200	1
572	20250205	094800	11684300	24200	24200	24200	24200	0
573	20250205	094700	11684300	24200	24200	24200	24200	0
574	20250205	094600	11684300	24200	24200	24200	24200	0
575	20250205	094500	11684300	24200	24200	24200	24200	20
576	20250205	094400	11200300	24200	24200	24200	24200	2
577	20250205	094300	11151900	24200	24200	24200	24200	0
578	20250205	094200	11151900	24200	24200	24200	24200	0
579	20250205	094100	11151900	24200	24200	24200	24200	0
580	20250205	094000	11151900	24200	24200	24200	24200	0
581	20250205	093900	11151900	24200	24200	24200	24200	0
582	20250205	093800	11151900	24200	24200	24200	24200	0
583	20250205	093700	11151900	24200	24200	24200	24200	0
584	20250205	093600	11151900	24200	24200	24200	24200	0
585	20250205	093500	11151900	24200	24200	24200	24200	12
586	20250205	093400	10861500	24200	24200	24200	24200	0
587	20250205	093300	10861500	24200	24200	24200	24200	0
588	20250205	093200	10861500	24200	24200	24200	24200	0
589	20250205	093100	10861500	24200	24200	24200	24200	0
590	20250205	093000	10861500	24200	24200	24200	24200	0
591	20250205	092900	10861500	24200	24200	24200	24200	0
592	20250205	092800	10861500	24200	24100	24200	24100	271
593	20250205	092700	4330000	24200	24150	24200	24150	37
594	20250205	092600	3436250	24250	24250	24250	24250	0
595	20250205	092500	3436250	24250	24250	24250	24250	12
596	20250205	092400	3145250	24250	24150	24250	24150	61
597	20250205	092300	1671700	24250	24250	24250	24250	0
598	20250205	092200	1671700	24250	24250	24250	24250	0
599	20250205	092100	1671700	24250	24250	24250	24250	0
600	20250205	092000	1671700	24250	24250	24250	24250	0
601	20250205	091900	1671700	24250	24150	24250	24150	5
602	20250205	091800	1550550	24300	24200	24300	24150	16
603	20250205	091700	1163350	24250	24250	24250	24250	0
604	20250205	091600	1163350	24250	24250	24250	24250	3
605	20250205	091500	1090600	24250	24250	24250	24250	0
606	20250205	091400	1090600	24250	24250	24250	24250	0
607	20250205	091300	1090600	24250	24250	24250	24250	0
608	20250205	091200	1090600	24250	24250	24250	24250	5
609	20250205	091100	969350	24250	24250	24250	24250	0
610	20250205	091000	969350	24250	24250	24250	24250	0
611	20250205	090900	969350	24250	24250	24250	24250	0
612	20250205	090800	969350	24250	24250	24250	24250	0
613	20250205	090700	969350	24250	24250	24250	24250	3
614	20250205	090600	896600	24250	24250	24250	24250	0
615	20250205	090500	896600	24250	24250	24250	24250	0
616	20250205	090400	896600	24250	24250	24250	24250	0
617	20250205	090300	896600	24250	24250	24250	24250	23
618	20250205	090200	338850	24250	24250	24250	24250	0
619	20250205	090100	338850	24250	24250	24250	24250	1
620	20250205	090000	314600	24200	24200	24200	24200	13