KissMeData/003300/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	184000	76038350	13730	13730	13730	13730	10
3	20250207	183900	76038350	13730	13730	13730	13730	0
4	20250207	183800	76038350	13730	13730	13730	13730	0
5	20250207	183700	76038350	13730	13730	13730	13730	0
6	20250207	183600	76038350	13730	13730	13730	13730	0
7	20250207	183500	76038350	13730	13730	13730	13730	0
8	20250207	183400	76038350	13730	13730	13730	13730	0
9	20250207	183300	76038350	13730	13730	13730	13730	0
10	20250207	183200	76038350	13730	13730	13730	13730	0
11	20250207	183100	76038350	13730	13730	13730	13730	0
12	20250207	183000	76038350	13730	13730	13730	13730	0
13	20250207	182900	76038350	13730	13730	13730	13730	0
14	20250207	182800	76038350	13730	13730	13730	13730	0
15	20250207	182700	76038350	13730	13730	13730	13730	0
16	20250207	182600	76038350	13730	13730	13730	13730	0
17	20250207	182500	76038350	13730	13730	13730	13730	0
18	20250207	182400	76038350	13730	13730	13730	13730	0
19	20250207	182300	76038350	13730	13730	13730	13730	0
20	20250207	182200	76038350	13730	13730	13730	13730	0
21	20250207	182100	76038350	13730	13730	13730	13730	0
22	20250207	182000	76038350	13730	13730	13730	13730	0
23	20250207	181900	76038350	13730	13730	13730	13730	0
24	20250207	181800	76038350	13730	13730	13730	13730	0
25	20250207	181700	76038350	13730	13730	13730	13730	0
26	20250207	181600	76038350	13730	13730	13730	13730	0
27	20250207	181500	76038350	13730	13730	13730	13730	0
28	20250207	181400	76038350	13730	13730	13730	13730	0
29	20250207	181300	76038350	13730	13730	13730	13730	0
30	20250207	181200	76038350	13730	13730	13730	13730	0
31	20250207	181100	76038350	13730	13730	13730	13730	0
32	20250207	181000	76038350	13730	13730	13730	13730	10
33	20250207	180900	76038350	13730	13730	13730	13730	0
34	20250207	180800	76038350	13730	13730	13730	13730	0
35	20250207	180700	76038350	13730	13730	13730	13730	0
36	20250207	180600	76038350	13730	13730	13730	13730	0
37	20250207	180500	76038350	13730	13730	13730	13730	0
38	20250207	180400	76038350	13730	13730	13730	13730	0
39	20250207	180300	76038350	13730	13730	13730	13730	0
40	20250207	180200	76038350	13730	13730	13730	13730	0
41	20250207	180100	76038350	13730	13730	13730	13730	0
42	20250207	180000	76038350	13730	13730	13730	13730	0
43	20250207	175900	76038350	13730	13730	13730	13730	0
44	20250207	175800	76038350	13730	13730	13730	13730	0
45	20250207	175700	76038350	13730	13730	13730	13730	0
46	20250207	175600	76038350	13730	13730	13730	13730	0
47	20250207	175500	76038350	13730	13730	13730	13730	0
48	20250207	175400	76038350	13730	13730	13730	13730	0
49	20250207	175300	76038350	13730	13730	13730	13730	0
50	20250207	175200	76038350	13730	13730	13730	13730	0
51	20250207	175100	76038350	13730	13730	13730	13730	0
52	20250207	175000	76038350	13730	13730	13730	13730	0
53	20250207	174900	76038350	13730	13730	13730	13730	0
54	20250207	174800	76038350	13730	13730	13730	13730	0
55	20250207	174700	76038350	13730	13730	13730	13730	0
56	20250207	174600	76038350	13730	13730	13730	13730	0
57	20250207	174500	76038350	13730	13730	13730	13730	0
58	20250207	174400	76038350	13730	13730	13730	13730	0
59	20250207	174300	76038350	13730	13730	13730	13730	0
60	20250207	174200	76038350	13730	13730	13730	13730	0
61	20250207	174100	76038350	13730	13730	13730	13730	0
62	20250207	174000	76038350	13730	13730	13730	13730	10
63	20250207	173900	76038350	13730	13730	13730	13730	0
64	20250207	173800	76038350	13730	13730	13730	13730	0
65	20250207	173700	76038350	13730	13730	13730	13730	0
66	20250207	173600	76038350	13730	13730	13730	13730	0
67	20250207	173500	76038350	13730	13730	13730	13730	0
68	20250207	173400	76038350	13730	13730	13730	13730	0
69	20250207	173300	76038350	13730	13730	13730	13730	0
70	20250207	173200	76038350	13730	13730	13730	13730	0
71	20250207	173100	76038350	13730	13730	13730	13730	0
72	20250207	173000	76038350	13730	13730	13730	13730	0
73	20250207	172900	76038350	13730	13730	13730	13730	0
74	20250207	172800	76038350	13730	13730	13730	13730	0
75	20250207	172700	76038350	13730	13730	13730	13730	0
76	20250207	172600	76038350	13730	13730	13730	13730	0
77	20250207	172500	76038350	13730	13730	13730	13730	0
78	20250207	172400	76038350	13730	13730	13730	13730	0
79	20250207	172300	76038350	13730	13730	13730	13730	0
80	20250207	172200	76038350	13730	13730	13730	13730	0
81	20250207	172100	76038350	13730	13730	13730	13730	0
82	20250207	172000	76038350	13730	13730	13730	13730	0
83	20250207	171900	76038350	13730	13730	13730	13730	0
84	20250207	171800	76038350	13730	13730	13730	13730	0
85	20250207	171700	76038350	13730	13730	13730	13730	0
86	20250207	171600	76038350	13730	13730	13730	13730	0
87	20250207	171500	76038350	13730	13730	13730	13730	0
88	20250207	171400	76038350	13730	13730	13730	13730	0
89	20250207	171300	76038350	13730	13730	13730	13730	0
90	20250207	171200	76038350	13730	13730	13730	13730	0
91	20250207	171100	76038350	13730	13730	13730	13730	0
92	20250207	171000	76038350	13730	13730	13730	13730	10
93	20250207	170900	76038350	13730	13730	13730	13730	0
94	20250207	170800	76038350	13730	13730	13730	13730	0
95	20250207	170700	76038350	13730	13730	13730	13730	0
96	20250207	170600	76038350	13730	13730	13730	13730	0
97	20250207	170500	76038350	13730	13730	13730	13730	0
98	20250207	170400	76038350	13730	13730	13730	13730	0
99	20250207	170300	76038350	13730	13730	13730	13730	0
100	20250207	170200	76038350	13730	13730	13730	13730	0
101	20250207	170100	76038350	13730	13730	13730	13730	0
102	20250207	170000	76038350	13730	13730	13730	13730	0
103	20250207	165900	76038350	13730	13730	13730	13730	0
104	20250207	165800	76038350	13730	13730	13730	13730	0
105	20250207	165700	76038350	13730	13730	13730	13730	0
106	20250207	165600	76038350	13730	13730	13730	13730	0
107	20250207	165500	76038350	13730	13730	13730	13730	0
108	20250207	165400	76038350	13730	13730	13730	13730	0
109	20250207	165300	76038350	13730	13730	13730	13730	0
110	20250207	165200	76038350	13730	13730	13730	13730	0
111	20250207	165100	76038350	13730	13730	13730	13730	0
112	20250207	165000	76038350	13730	13730	13730	13730	0
113	20250207	164900	76038350	13730	13730	13730	13730	0
114	20250207	164800	76038350	13730	13730	13730	13730	0
115	20250207	164700	76038350	13730	13730	13730	13730	0
116	20250207	164600	76038350	13730	13730	13730	13730	0
117	20250207	164500	76038350	13730	13730	13730	13730	0
118	20250207	164400	76038350	13730	13730	13730	13730	0
119	20250207	164300	76038350	13730	13730	13730	13730	0
120	20250207	164200	76038350	13730	13730	13730	13730	0
121	20250207	164100	76038350	13730	13730	13730	13730	0
122	20250207	164000	76038350	13730	13730	13730	13730	10
123	20250207	163900	76038350	13730	13730	13730	13730	0
124	20250207	163800	76038350	13730	13730	13730	13730	0
125	20250207	163700	76038350	13730	13730	13730	13730	0
126	20250207	163600	76038350	13730	13730	13730	13730	0
127	20250207	163500	76038350	13730	13730	13730	13730	0
128	20250207	163400	76038350	13730	13730	13730	13730	0
129	20250207	163300	76038350	13730	13730	13730	13730	0
130	20250207	163200	76038350	13730	13730	13730	13730	0
131	20250207	163100	76038350	13730	13730	13730	13730	0
132	20250207	163000	76038350	13730	13730	13730	13730	0
133	20250207	162900	76038350	13730	13730	13730	13730	0
134	20250207	162800	76038350	13730	13730	13730	13730	0
135	20250207	162700	76038350	13730	13730	13730	13730	0
136	20250207	162600	76038350	13730	13730	13730	13730	0
137	20250207	162500	76038350	13730	13730	13730	13730	0
138	20250207	162400	76038350	13730	13730	13730	13730	0
139	20250207	162300	76038350	13730	13730	13730	13730	0
140	20250207	162200	76038350	13730	13730	13730	13730	0
141	20250207	162100	76038350	13730	13730	13730	13730	0
142	20250207	162000	76038350	13730	13730	13730	13730	0
143	20250207	161900	76038350	13730	13730	13730	13730	0
144	20250207	161800	76038350	13730	13730	13730	13730	0
145	20250207	161700	76038350	13730	13730	13730	13730	0
146	20250207	161600	76038350	13730	13730	13730	13730	0
147	20250207	161500	76038350	13730	13730	13730	13730	0
148	20250207	161400	76038350	13730	13730	13730	13730	0
149	20250207	161300	76038350	13730	13730	13730	13730	0
150	20250207	161200	76038350	13730	13730	13730	13730	0
151	20250207	161100	76038350	13730	13730	13730	13730	0
152	20250207	161000	76038350	13730	13730	13730	13730	10
153	20250207	160900	76038350	13730	13730	13730	13730	0
154	20250207	160800	76038350	13730	13730	13730	13730	0
155	20250207	160700	76038350	13730	13730	13730	13730	0
156	20250207	160600	76038350	13730	13730	13730	13730	0
157	20250207	160500	76038350	13730	13730	13730	13730	0
158	20250207	160400	76038350	13730	13730	13730	13730	0
159	20250207	160300	76038350	13730	13730	13730	13730	0
160	20250207	160200	76038350	13730	13730	13730	13730	0
161	20250207	160100	76038350	13730	13730	13730	13730	0
162	20250207	160000	76038350	13730	13730	13730	13730	0
163	20250207	155900	76038350	13730	13730	13730	13730	0
164	20250207	155800	76038350	13730	13730	13730	13730	0
165	20250207	155700	76038350	13730	13730	13730	13730	0
166	20250207	155600	76038350	13730	13730	13730	13730	0
167	20250207	155500	76038350	13730	13730	13730	13730	0
168	20250207	155400	76038350	13730	13730	13730	13730	0
169	20250207	155300	76038350	13730	13730	13730	13730	0
170	20250207	155200	76038350	13730	13730	13730	13730	0
171	20250207	155100	76038350	13730	13730	13730	13730	0
172	20250207	155000	76038350	13730	13730	13730	13730	0
173	20250207	154900	76038350	13730	13730	13730	13730	0
174	20250207	154800	76038350	13730	13730	13730	13730	0
175	20250207	154700	76038350	13730	13730	13730	13730	0
176	20250207	154600	76038350	13730	13730	13730	13730	0
177	20250207	154500	76038350	13730	13730	13730	13730	0
178	20250207	154400	76038350	13730	13730	13730	13730	0
179	20250207	154300	76038350	13730	13730	13730	13730	0
180	20250207	154200	76038350	13730	13730	13730	13730	0
181	20250207	154100	76038350	13730	13730	13730	13730	0
182	20250207	154000	76038350	13730	13730	13730	13730	10
183	20250207	153900	76038350	13730	13730	13730	13730	0
184	20250207	153800	76038350	13730	13730	13730	13730	0
185	20250207	153700	76038350	13730	13730	13730	13730	0
186	20250207	153600	76038350	13730	13730	13730	13730	0
187	20250207	153500	76038350	13730	13730	13730	13730	0
188	20250207	153400	76038350	13730	13730	13730	13730	0
189	20250207	153300	76038350	13730	13730	13730	13730	0
190	20250207	153200	76038350	13730	13730	13730	13730	0
191	20250207	153100	76038350	13730	13730	13730	13730	0
192	20250207	153000	76038350	13730	13730	13730	13730	10
193	20250207	152900	75901050	13730	13730	13730	13730	0
194	20250207	152800	75901050	13730	13730	13730	13730	0
195	20250207	152700	75901050	13730	13730	13730	13730	0
196	20250207	152600	75901050	13730	13730	13730	13730	0
197	20250207	152500	75901050	13730	13730	13730	13730	0
198	20250207	152400	75901050	13730	13730	13730	13730	0
199	20250207	152300	75901050	13730	13730	13730	13730	0
200	20250207	152200	75901050	13730	13730	13730	13730	0
201	20250207	152100	75901050	13730	13730	13730	13730	0
202	20250207	152000	75901050	13730	13730	13730	13730	0
203	20250207	151900	75901050	13730	13730	13730	13730	6
204	20250207	151800	75818670	13730	13710	13730	13690	27
205	20250207	151700	75448440	13690	13690	13690	13690	2
206	20250207	151600	75421060	13690	13690	13690	13690	26
207	20250207	151500	75065120	13690	13690	13690	13690	0
208	20250207	151400	75065120	13690	13690	13690	13690	0
209	20250207	151300	75065120	13690	13690	13690	13690	0
210	20250207	151200	75065120	13690	13690	13690	13690	1
211	20250207	151100	75051430	13690	13690	13690	13690	1
212	20250207	151000	75037740	13710	13690	13710	13690	6
213	20250207	150900	74955500	13690	13690	13690	13690	0
214	20250207	150800	74955500	13690	13690	13690	13690	1
215	20250207	150700	74941810	13690	13690	13690	13690	0
216	20250207	150600	74941810	13690	13690	13690	13690	1
217	20250207	150500	74928120	13690	13690	13690	13690	0
218	20250207	150400	74928120	13690	13690	13690	13690	1
219	20250207	150300	74914430	13710	13710	13710	13710	1
220	20250207	150200	74900720	13710	13710	13710	13710	0
221	20250207	150100	74900720	13710	13710	13710	13710	0
222	20250207	150000	74900720	13710	13690	13710	13690	10
223	20250207	145900	74763680	13690	13690	13690	13690	0
224	20250207	145800	74763680	13690	13690	13690	13690	0
225	20250207	145700	74763680	13690	13690	13690	13690	0
226	20250207	145600	74763680	13690	13690	13690	13690	2
227	20250207	145500	74736300	13690	13690	13690	13690	0
228	20250207	145400	74736300	13690	13690	13690	13690	0
229	20250207	145300	74736300	13690	13690	13690	13690	0
230	20250207	145200	74736300	13690	13690	13690	13690	1
231	20250207	145100	74722610	13690	13690	13690	13690	1
232	20250207	145000	74708920	13690	13690	13690	13690	0
233	20250207	144900	74708920	13690	13690	13690	13690	0
234	20250207	144800	74708920	13690	13690	13690	13690	1
235	20250207	144700	74695230	13690	13690	13690	13690	0
236	20250207	144600	74695230	13690	13690	13690	13690	1
237	20250207	144500	74681540	13690	13690	13690	13690	0
238	20250207	144400	74681540	13690	13690	13690	13690	2
239	20250207	144300	74654160	13680	13680	13680	13680	0
240	20250207	144200	74654160	13680	13680	13680	13680	0
241	20250207	144100	74654160	13680	13680	13680	13680	1
242	20250207	144000	74640480	13680	13680	13680	13680	1
243	20250207	143900	74626800	13680	13680	13680	13680	0
244	20250207	143800	74626800	13680	13680	13680	13680	1
245	20250207	143700	74613120	13680	13680	13680	13680	0
246	20250207	143600	74613120	13680	13680	13680	13680	2
247	20250207	143500	74585760	13680	13680	13680	13680	0
248	20250207	143400	74585760	13680	13680	13680	13680	0
249	20250207	143300	74585760	13680	13680	13680	13680	0
250	20250207	143200	74585760	13680	13680	13680	13680	1
251	20250207	143100	74572080	13680	13680	13680	13680	0
252	20250207	143000	74572080	13680	13680	13680	13680	1
253	20250207	142900	74558400	13680	13680	13680	13680	2
254	20250207	142800	74531040	13680	13680	13680	13680	2
255	20250207	142700	74503680	13680	13680	13680	13680	2
256	20250207	142600	74476320	13680	13680	13680	13680	0
257	20250207	142500	74476320	13680	13680	13680	13680	2
258	20250207	142400	74448960	13680	13680	13680	13680	1
259	20250207	142300	74435280	13680	13680	13680	13680	0
260	20250207	142200	74435280	13680	13680	13680	13680	4
261	20250207	142100	74380560	13680	13680	13680	13680	0
262	20250207	142000	74380560	13680	13680	13680	13680	4
263	20250207	141900	74325840	13680	13680	13680	13680	0
264	20250207	141800	74325840	13680	13680	13680	13680	0
265	20250207	141700	74325840	13680	13680	13680	13680	2
266	20250207	141600	74298480	13680	13680	13680	13680	1
267	20250207	141500	74284800	13680	13680	13680	13680	3
268	20250207	141400	74243760	13680	13680	13680	13680	1
269	20250207	141300	74230080	13680	13680	13680	13680	0
270	20250207	141200	74230080	13680	13680	13740	13680	78
271	20250207	141100	73159630	13670	13670	13670	13670	0
272	20250207	141000	73159630	13670	13670	13670	13670	3
273	20250207	140900	73118620	13670	13670	13670	13670	1
274	20250207	140800	73104950	13670	13670	13670	13670	0
275	20250207	140700	73104950	13670	13670	13670	13670	2
276	20250207	140600	73077610	13670	13670	13670	13670	0
277	20250207	140500	73077610	13670	13670	13670	13670	3
278	20250207	140400	73036600	13670	13670	13670	13670	0
279	20250207	140300	73036600	13670	13670	13670	13670	2
280	20250207	140200	73009260	13670	13670	13670	13670	0
281	20250207	140100	73009260	13670	13670	13670	13670	2
282	20250207	140000	72981920	13670	13670	13730	13670	248
283	20250207	135900	69591680	13670	13670	13670	13670	66
284	20250207	135800	68689460	13660	13660	13660	13660	2
285	20250207	135700	68662140	13660	13660	13660	13660	1
286	20250207	135600	68648480	13660	13660	13660	13660	0
287	20250207	135500	68648480	13660	13670	13670	13660	7
288	20250207	135400	68552810	13670	13670	13670	13670	0
289	20250207	135300	68552810	13670	13670	13670	13660	32
290	20250207	135200	68115390	13670	13670	13670	13670	0
291	20250207	135100	68115390	13670	13670	13680	13670	62
292	20250207	135000	67267650	13670	13670	13670	13670	2
293	20250207	134900	67240310	13680	13670	13680	13670	21
294	20250207	134800	66953040	13670	13670	13670	13670	1
295	20250207	134700	66939370	13670	13670	13670	13670	0
296	20250207	134600	66939370	13670	13670	13670	13670	0
297	20250207	134500	66939370	13670	13670	13670	13670	4
298	20250207	134400	66884690	13670	13670	13670	13670	1
299	20250207	134300	66871020	13670	13670	13670	13670	2
300	20250207	134200	66843680	13670	13670	13670	13670	0
301	20250207	134100	66843680	13670	13670	13670	13670	10
302	20250207	134000	66706980	13670	13670	13670	13670	1
303	20250207	133900	66693310	13670	13680	13680	13670	52
304	20250207	133800	65981970	13670	13670	13670	13670	2
305	20250207	133700	65954630	13670	13670	13670	13670	1
306	20250207	133600	65940960	13670	13670	13670	13670	2
307	20250207	133500	65913620	13670	13670	13670	13670	1
308	20250207	133400	65899950	13670	13670	13670	13670	1
309	20250207	133300	65886280	13670	13670	13670	13670	2
310	20250207	133200	65858940	13680	13680	13680	13680	50
311	20250207	133100	65174940	13670	13670	13670	13670	2
312	20250207	133000	65147600	13670	13670	13670	13670	0
313	20250207	132900	65147600	13670	13680	13680	13670	123
314	20250207	132800	63465290	13680	13680	13680	13680	1
315	20250207	132700	63451610	13680	13680	13680	13680	0
316	20250207	132600	63451610	13680	13680	13680	13680	2
317	20250207	132500	63424250	13680	13680	13680	13680	1
318	20250207	132400	63410570	13680	13680	13680	13680	2
319	20250207	132300	63383210	13680	13680	13680	13680	2
320	20250207	132200	63355850	13680	13680	13680	13680	0
321	20250207	132100	63355850	13680	13690	13690	13680	2
322	20250207	132000	63328480	13700	13700	13700	13700	1
323	20250207	131900	63314780	13690	13680	13700	13680	53
324	20250207	131800	62589220	13680	13680	13680	13680	2
325	20250207	131700	62561860	13680	13680	13680	13680	1
326	20250207	131600	62548180	13680	13680	13680	13680	1
327	20250207	131500	62534500	13680	13680	13680	13680	0
328	20250207	131400	62534500	13680	13680	13680	13680	1
329	20250207	131300	62520820	13680	13700	13700	13680	4
330	20250207	131200	62466080	13690	13690	13690	13690	10
331	20250207	131100	62329180	13690	13680	13690	13680	117
332	20250207	131000	60728490	13690	13690	13690	13690	0
333	20250207	130900	60728490	13690	13700	13700	13690	292
334	20250207	130800	56731000	13700	13720	13740	13700	22
335	20250207	130700	56429160	13690	13690	13690	13690	0
336	20250207	130600	56429160	13690	13690	13690	13690	2
337	20250207	130500	56401780	13690	13690	13690	13690	1
338	20250207	130400	56388090	13690	13690	13690	13690	1
339	20250207	130300	56374400	13690	13690	13690	13690	3
340	20250207	130200	56333330	13690	13690	13690	13690	1
341	20250207	130100	56319640	13680	13680	13680	13680	3
342	20250207	130000	56278600	13720	13690	13720	13690	9
343	20250207	125900	56155170	13720	13710	13720	13710	6
344	20250207	125800	56072900	13720	13680	13720	13680	5
345	20250207	125700	56004430	13680	13690	13690	13680	41
346	20250207	125600	55443150	13710	13710	13720	13710	12
347	20250207	125500	55278550	13720	13720	13720	13720	8
348	20250207	125400	55168790	13710	13710	13710	13710	2
349	20250207	125300	55141370	13720	13710	13720	13710	11
350	20250207	125200	54990460	13720	13700	13720	13700	2
351	20250207	125100	54963040	13700	13690	13700	13690	3
352	20250207	125000	54921960	13710	13700	13710	13700	10
353	20250207	124900	54784950	13690	13710	13710	13690	33
354	20250207	124800	54332560	13720	13720	13720	13720	8
355	20250207	124700	54222800	13720	13720	13720	13720	8
356	20250207	124600	54113040	13710	13710	13710	13710	2
357	20250207	124500	54085620	13710	13710	13720	13710	10
358	20250207	124400	53948510	13700	13700	13700	13700	1
359	20250207	124300	53934810	13700	13690	13700	13690	2
360	20250207	124200	53907420	13690	13690	13690	13680	120
361	20250207	124100	52265800	13720	13700	13720	13690	74
362	20250207	124000	51252530	13700	13700	13700	13700	1
363	20250207	123900	51238830	13710	13720	13720	13710	10
364	20250207	123800	51101650	13710	13710	13710	13710	1
365	20250207	123700	51087940	13710	13710	13720	13710	10
366	20250207	123600	50950760	13710	13710	13710	13710	1
367	20250207	123500	50937050	13720	13720	13720	13720	8
368	20250207	123400	50827290	13710	13720	13720	13710	10
369	20250207	123300	50690110	13710	13710	13710	13710	1
370	20250207	123200	50676400	13720	13710	13720	13700	6
371	20250207	123100	50594140	13720	13720	13720	13720	8
372	20250207	123000	50484380	13710	13710	13710	13710	0
373	20250207	122900	50484380	13710	13700	13720	13700	13
374	20250207	122800	50306220	13700	13700	13700	13700	0
375	20250207	122700	50306220	13700	13710	13710	13700	30
376	20250207	122600	49894940	13710	13690	13710	13690	88
377	20250207	122500	48690100	13690	13690	13690	13690	1
378	20250207	122400	48676410	13690	13690	13690	13680	73
379	20250207	122300	47677050	13700	13710	13710	13700	37
380	20250207	122200	47170070	13710	13700	13710	13700	5
381	20250207	122100	47101560	13700	13730	13730	13700	25
382	20250207	122000	46758500	13720	13720	13720	13720	1
383	20250207	121900	46744780	13720	13720	13720	13720	1
384	20250207	121800	46731060	13710	13710	13710	13710	1
385	20250207	121700	46717350	13710	13710	13710	13710	4
386	20250207	121600	46662510	13730	13730	13730	13720	16
387	20250207	121500	46442900	13720	13720	13720	13720	3
388	20250207	121400	46401740	13730	13730	13730	13730	8
389	20250207	121300	46291900	13720	13730	13730	13720	9
390	20250207	121200	46168340	13720	13720	13720	13720	1
391	20250207	121100	46154620	13730	13730	13730	13730	8
392	20250207	121000	46044780	13720	13730	13730	13720	11
393	20250207	120900	45893780	13720	13720	13720	13720	1
394	20250207	120800	45880060	13720	13720	13720	13720	1
395	20250207	120700	45866340	13710	13710	13710	13710	2
396	20250207	120600	45838920	13710	13710	13710	13710	1
397	20250207	120500	45825210	13700	13720	13720	13700	10
398	20250207	120400	45688030	13730	13730	13730	13730	0
399	20250207	120300	45688030	13730	13720	13730	13720	9
400	20250207	120200	45564540	13720	13720	13730	13710	19
401	20250207	120100	45303880	13710	13710	13710	13710	1
402	20250207	120000	45290170	13710	13700	13710	13700	2
403	20250207	115900	45262760	13700	13720	13720	13700	3
404	20250207	115800	45221640	13710	13720	13730	13700	69
405	20250207	115700	44275050	13720	13700	13730	13700	7
406	20250207	115600	44179050	13700	13700	13700	13700	0
407	20250207	115500	44179050	13700	13690	13740	13690	40
408	20250207	115400	43629960	13730	13720	13730	13720	11
409	20250207	115300	43479030	13710	13710	13710	13710	5
410	20250207	115200	43410480	13730	13700	13730	13700	2
411	20250207	115100	43383050	13730	13720	13730	13720	8
412	20250207	115000	43273280	13720	13710	13720	13710	4
413	20250207	114900	43218430	13730	13720	13730	13720	9
414	20250207	114800	43094940	13730	13720	13730	13720	8
415	20250207	114700	42985170	13720	13720	13720	13720	1
416	20250207	114600	42971450	13730	13730	13730	13730	8
417	20250207	114500	42861610	13730	13720	13730	13720	10
418	20250207	114400	42724340	13720	13720	13720	13720	2
419	20250207	114300	42696900	13710	13710	13710	13710	4
420	20250207	114200	42642060	13710	13700	13710	13700	3
421	20250207	114100	42600950	13720	13710	13720	13710	38
422	20250207	114000	42079610	13700	13700	13700	13700	1
423	20250207	113900	42065910	13700	13690	13700	13690	2
424	20250207	113800	42038520	13690	13700	13700	13690	3
425	20250207	113700	41997440	13720	13720	13730	13720	21
426	20250207	113600	41709310	13710	13710	13710	13710	2
427	20250207	113500	41681890	13700	13690	13720	13690	3
428	20250207	113400	41640780	13690	13690	13690	13690	2
429	20250207	113300	41613400	13700	13710	13720	13670	20
430	20250207	113200	41339220	13700	13700	13700	13700	0
431	20250207	113100	41339220	13700	13690	13700	13690	3
432	20250207	113000	41298130	13690	13700	13710	13690	18
433	20250207	112900	41051610	13700	13710	13710	13700	8
434	20250207	112800	40941940	13710	13720	13720	13710	9
435	20250207	112700	40818470	13720	13720	13720	13720	0
436	20250207	112600	40818470	13720	13700	13720	13690	6
437	20250207	112500	40736270	13720	13710	13740	13710	16
438	20250207	112400	40516740	13700	13700	13700	13700	0
439	20250207	112300	40516740	13700	13690	13700	13690	3
440	20250207	112200	40475650	13690	13710	13710	13690	11
441	20250207	112100	40324860	13740	13710	13750	13710	13
442	20250207	112000	40146450	13720	13720	13720	13720	13
443	20250207	111900	39968090	13720	13720	13720	13720	0
444	20250207	111800	39968090	13720	13680	13720	13680	5
445	20250207	111700	39899620	13690	13730	13730	13690	14
446	20250207	111600	39707560	13710	13700	13710	13700	3
447	20250207	111500	39666440	13710	13690	13710	13690	3
448	20250207	111400	39625350	13710	13710	13710	13710	1
449	20250207	111300	39611640	13730	13710	13750	13710	20
450	20250207	111200	39337060	13710	13710	13710	13710	1
451	20250207	111100	39323350	13700	13700	13700	13700	3
452	20250207	111000	39282250	13720	13690	13720	13690	3
453	20250207	110900	39241150	13720	13720	13720	13720	12
454	20250207	110800	39076510	13740	13700	13740	13700	4
455	20250207	110700	39021650	13710	13690	13710	13690	2
456	20250207	110600	38994250	13680	13710	13710	13680	4
457	20250207	110500	38939440	13740	13720	13750	13720	23
458	20250207	110400	38623500	13720	13710	13720	13710	4
459	20250207	110300	38568630	13710	13710	13710	13710	1
460	20250207	110200	38554920	13710	13700	13710	13700	3
461	20250207	110100	38513800	13700	13700	13700	13700	2
462	20250207	110000	38486400	13710	13710	13710	13690	10
463	20250207	105900	38349320	13730	13720	13730	13700	9
464	20250207	105800	38225850	13720	13720	13720	13720	1
465	20250207	105700	38212130	13730	13700	13730	13700	6
466	20250207	105600	38129870	13700	13700	13700	13700	3
467	20250207	105500	38088770	13710	13680	13710	13680	6
468	20250207	105400	38006660	13710	13720	13730	13710	21
469	20250207	105300	37718490	13720	13720	13720	13720	1
470	20250207	105200	37704770	13720	13720	13720	13720	1
471	20250207	105100	37691050	13710	13720	13730	13710	10
472	20250207	105000	37553850	13710	13720	13720	13710	132
473	20250207	104900	35744070	13730	13690	13730	13690	42
474	20250207	104800	35168320	13720	13730	13730	13720	17
475	20250207	104700	34935070	13720	13710	13720	13710	4
476	20250207	104600	34880200	13710	13710	13710	13710	4
477	20250207	104500	34825360	13720	13720	13720	13720	0
478	20250207	104400	34825360	13720	13690	13720	13690	3
479	20250207	104300	34784260	13720	13710	13720	13710	9
480	20250207	104200	34660860	13700	13700	13700	13700	1
481	20250207	104100	34647160	13700	13710	13710	13700	11
482	20250207	104000	34496380	13700	13690	13710	13690	3
483	20250207	103900	34455280	13690	13690	13690	13690	4
484	20250207	103800	34400520	13700	13690	13710	13690	11
485	20250207	103700	34249820	13690	13720	13730	13670	40
486	20250207	103600	33702380	13720	13720	13720	13720	2
487	20250207	103500	33674940	13730	13730	13730	13700	53
488	20250207	103400	32948420	13720	13720	13720	13720	3
489	20250207	103300	32907260	13740	13690	13740	13690	257
490	20250207	103200	29376190	13690	13720	13720	13690	2
491	20250207	103100	29348780	13720	13710	13720	13710	8
492	20250207	103000	29239030	13740	13700	13740	13690	92
493	20250207	102900	27975790	13700	13700	13700	13700	3
494	20250207	102800	27934690	13710	13700	13710	13700	2
495	20250207	102700	27907280	13690	13690	13690	13690	4
496	20250207	102600	27852520	13690	13690	13690	13690	1
497	20250207	102500	27838830	13710	13700	13720	13690	21
498	20250207	102400	27551020	13710	13720	13730	13710	23
499	20250207	102300	27235660	13710	13700	13710	13700	3
500	20250207	102200	27194550	13690	13690	13690	13690	2
501	20250207	102100	27167170	13680	13680	13680	13680	1
502	20250207	102000	27153490	13690	13680	13690	13680	3
503	20250207	101900	27112440	13670	13710	13720	13670	16
504	20250207	101800	26893180	13700	13710	13710	13700	7
505	20250207	101700	26797220	13710	13730	13730	13710	293
506	20250207	101600	22774380	13730	13730	13730	13730	0
507	20250207	101500	22774380	13730	13740	13740	13730	9
508	20250207	101400	22650730	13730	13740	13740	13730	21
509	20250207	101300	22362320	13730	13730	13730	13730	1
510	20250207	101200	22348590	13740	13730	13740	13730	9
511	20250207	101100	22224940	13740	13740	13740	13740	0
512	20250207	101000	22224940	13740	13730	13740	13730	252
513	20250207	100900	18764900	13740	13740	13740	13740	8
514	20250207	100800	18654980	13730	13730	13730	13730	1
515	20250207	100700	18641250	13740	13740	13740	13740	8
516	20250207	100600	18531330	13730	13730	13740	13730	11
517	20250207	100500	18380210	13740	13740	13740	13740	20
518	20250207	100400	18105410	13740	13730	13740	13730	11
519	20250207	100300	17954300	13740	13740	13740	13740	0
520	20250207	100200	17954300	13740	13730	13740	13730	9
521	20250207	100100	17830650	13740	13740	13740	13740	8
522	20250207	100000	17720730	13740	13730	13740	13730	15
523	20250207	095900	17514640	13740	13730	13740	13730	9
524	20250207	095800	17390990	13730	13740	13740	13730	10
525	20250207	095700	17253610	13740	13740	13740	13740	0
526	20250207	095600	17253610	13740	13730	13740	13730	9
527	20250207	095500	17129960	13730	13730	13730	13730	0
528	20250207	095400	17129960	13730	13740	13740	13730	9
529	20250207	095300	17006310	13740	13740	13740	13740	8
530	20250207	095200	16896390	13740	13740	13740	13740	10
531	20250207	095100	16758990	13740	13730	13740	13730	3
532	20250207	095000	16717790	13720	13730	13730	13720	2
533	20250207	094900	16690340	13730	13720	13730	13720	2
534	20250207	094800	16662890	13730	13710	13740	13710	11
535	20250207	094700	16511900	13710	13710	13710	13710	0
536	20250207	094600	16511900	13710	13720	13740	13710	19
537	20250207	094500	16251180	13730	13720	13730	13720	13
538	20250207	094400	16072800	13730	13720	13730	13720	4
539	20250207	094300	16017900	13730	13720	13740	13720	9
540	20250207	094200	15894330	13710	13740	13740	13710	13
541	20250207	094100	15715850	13720	13720	13730	13720	3
542	20250207	094000	15674680	13730	13720	13740	13720	9
543	20250207	093900	15551110	13730	13730	13740	13730	10
544	20250207	093800	15413780	13720	13730	13730	13720	6
545	20250207	093700	15331430	13730	13730	13730	13730	7
546	20250207	093600	15235320	13730	13730	13730	13720	12
547	20250207	093500	15070570	13740	13710	13750	13710	32
548	20250207	093400	14631110	13720	13720	13720	13720	4
549	20250207	093300	14576230	13720	13710	13720	13710	4
550	20250207	093200	14521380	13710	13690	13710	13690	4
551	20250207	093100	14466580	13700	13680	13700	13680	9
552	20250207	093000	14343440	13680	13680	13680	13680	8
553	20250207	092900	14234000	13680	13680	13680	13680	8
554	20250207	092800	14124560	13680	13680	13680	13680	0
555	20250207	092700	14124560	13680	13660	13680	13660	157
556	20250207	092600	11979780	13660	13660	13660	13660	0
557	20250207	092500	11979780	13660	13660	13660	13660	8
558	20250207	092400	11870500	13670	13680	13680	13670	161
559	20250207	092300	9668030	13680	13670	13680	13670	19
560	20250207	092200	9408250	13670	13670	13670	13670	1
561	20250207	092100	9394580	13670	13650	13710	13650	42
562	20250207	092000	8819880	13660	13660	13660	13660	0
563	20250207	091900	8819880	13660	13650	13670	13650	17
564	20250207	091800	8587660	13640	13640	13640	13640	2
565	20250207	091700	8560380	13630	13630	13630	13630	115
566	20250207	091600	6992930	13630	13670	13670	13630	270
567	20250207	091500	3309960	13660	13660	13660	13660	1
568	20250207	091400	3296300	13670	13660	13670	13660	9
569	20250207	091300	3173350	13660	13660	13660	13660	18
570	20250207	091200	2927470	13670	13670	13670	13660	8
571	20250207	091100	2818160	13680	13680	13680	13680	8
572	20250207	091000	2708720	13680	13760	13760	13680	43
573	20250207	090900	2118120	13720	13720	13720	13720	6
574	20250207	090800	2035800	13690	13690	13690	13690	1
575	20250207	090700	2022110	13690	13690	13690	13690	0
576	20250207	090600	2022110	13690	13690	13690	13690	0
577	20250207	090500	2022110	13690	13690	13690	13690	7
578	20250207	090400	1926280	13690	13680	13690	13680	9
579	20250207	090300	1803080	13750	13750	13750	13750	8
580	20250207	090200	1693080	13770	13770	13770	13770	0
581	20250207	090100	1693080	13770	13770	13770	13770	0
582	20250207	090000	1693080	13770	13650	13770	13650	124