KissMeData/032300/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191500	245252360	15600	15600	15600	15600	581
3	20250205	191400	245252360	15600	15600	15600	15600	0
4	20250205	191300	245252360	15600	15600	15600	15600	0
5	20250205	191200	245252360	15600	15600	15600	15600	0
6	20250205	191100	245252360	15600	15600	15600	15600	0
7	20250205	191000	245252360	15600	15600	15600	15600	0
8	20250205	190900	245252360	15600	15600	15600	15600	0
9	20250205	190800	245252360	15600	15600	15600	15600	0
10	20250205	190700	245252360	15600	15600	15600	15600	0
11	20250205	190600	245252360	15600	15600	15600	15600	0
12	20250205	190500	245252360	15600	15600	15600	15600	0
13	20250205	190400	245252360	15600	15600	15600	15600	0
14	20250205	190300	245252360	15600	15600	15600	15600	0
15	20250205	190200	245252360	15600	15600	15600	15600	0
16	20250205	190100	245252360	15600	15600	15600	15600	0
17	20250205	190000	245252360	15600	15600	15600	15600	0
18	20250205	185900	245252360	15600	15600	15600	15600	0
19	20250205	185800	245252360	15600	15600	15600	15600	0
20	20250205	185700	245252360	15600	15600	15600	15600	0
21	20250205	185600	245252360	15600	15600	15600	15600	0
22	20250205	185500	245252360	15600	15600	15600	15600	0
23	20250205	185400	245252360	15600	15600	15600	15600	0
24	20250205	185300	245252360	15600	15600	15600	15600	0
25	20250205	185200	245252360	15600	15600	15600	15600	0
26	20250205	185100	245252360	15600	15600	15600	15600	0
27	20250205	185000	245252360	15600	15600	15600	15600	0
28	20250205	184900	245252360	15600	15600	15600	15600	0
29	20250205	184800	245252360	15600	15600	15600	15600	0
30	20250205	184700	245252360	15600	15600	15600	15600	0
31	20250205	184600	245252360	15600	15600	15600	15600	0
32	20250205	184500	245252360	15600	15600	15600	15600	581
33	20250205	184400	245252360	15600	15600	15600	15600	0
34	20250205	184300	245252360	15600	15600	15600	15600	0
35	20250205	184200	245252360	15600	15600	15600	15600	0
36	20250205	184100	245252360	15600	15600	15600	15600	0
37	20250205	184000	245252360	15600	15600	15600	15600	0
38	20250205	183900	245252360	15600	15600	15600	15600	0
39	20250205	183800	245252360	15600	15600	15600	15600	0
40	20250205	183700	245252360	15600	15600	15600	15600	0
41	20250205	183600	245252360	15600	15600	15600	15600	0
42	20250205	183500	245252360	15600	15600	15600	15600	0
43	20250205	183400	245252360	15600	15600	15600	15600	0
44	20250205	183300	245252360	15600	15600	15600	15600	0
45	20250205	183200	245252360	15600	15600	15600	15600	0
46	20250205	183100	245252360	15600	15600	15600	15600	0
47	20250205	183000	245252360	15600	15600	15600	15600	0
48	20250205	182900	245252360	15600	15600	15600	15600	0
49	20250205	182800	245252360	15600	15600	15600	15600	0
50	20250205	182700	245252360	15600	15600	15600	15600	0
51	20250205	182600	245252360	15600	15600	15600	15600	0
52	20250205	182500	245252360	15600	15600	15600	15600	0
53	20250205	182400	245252360	15600	15600	15600	15600	0
54	20250205	182300	245252360	15600	15600	15600	15600	0
55	20250205	182200	245252360	15600	15600	15600	15600	0
56	20250205	182100	245252360	15600	15600	15600	15600	0
57	20250205	182000	245252360	15600	15600	15600	15600	0
58	20250205	181900	245252360	15600	15600	15600	15600	0
59	20250205	181800	245252360	15600	15600	15600	15600	0
60	20250205	181700	245252360	15600	15600	15600	15600	0
61	20250205	181600	245252360	15600	15600	15600	15600	0
62	20250205	181500	245252360	15600	15600	15600	15600	581
63	20250205	181400	245252360	15600	15600	15600	15600	0
64	20250205	181300	245252360	15600	15600	15600	15600	0
65	20250205	181200	245252360	15600	15600	15600	15600	0
66	20250205	181100	245252360	15600	15600	15600	15600	0
67	20250205	181000	245252360	15600	15600	15600	15600	0
68	20250205	180900	245252360	15600	15600	15600	15600	0
69	20250205	180800	245252360	15600	15600	15600	15600	0
70	20250205	180700	245252360	15600	15600	15600	15600	0
71	20250205	180600	245252360	15600	15600	15600	15600	0
72	20250205	180500	245252360	15600	15600	15600	15600	0
73	20250205	180400	245252360	15600	15600	15600	15600	0
74	20250205	180300	245252360	15600	15600	15600	15600	0
75	20250205	180200	245252360	15600	15600	15600	15600	0
76	20250205	180100	245252360	15600	15600	15600	15600	0
77	20250205	180000	245252360	15600	15600	15600	15600	0
78	20250205	175900	245252360	15600	15600	15600	15600	0
79	20250205	175800	245252360	15600	15600	15600	15600	0
80	20250205	175700	245252360	15600	15600	15600	15600	0
81	20250205	175600	245252360	15600	15600	15600	15600	0
82	20250205	175500	245252360	15600	15600	15600	15600	0
83	20250205	175400	245252360	15600	15600	15600	15600	0
84	20250205	175300	245252360	15600	15600	15600	15600	0
85	20250205	175200	245252360	15600	15600	15600	15600	0
86	20250205	175100	245252360	15600	15600	15600	15600	0
87	20250205	175000	245252360	15600	15600	15600	15600	0
88	20250205	174900	245252360	15600	15600	15600	15600	0
89	20250205	174800	245252360	15600	15600	15600	15600	0
90	20250205	174700	245252360	15600	15600	15600	15600	0
91	20250205	174600	245252360	15600	15600	15600	15600	0
92	20250205	174500	245252360	15600	15600	15600	15600	581
93	20250205	174400	245252360	15600	15600	15600	15600	0
94	20250205	174300	245252360	15600	15600	15600	15600	0
95	20250205	174200	245252360	15600	15600	15600	15600	0
96	20250205	174100	245252360	15600	15600	15600	15600	0
97	20250205	174000	245252360	15600	15600	15600	15600	0
98	20250205	173900	245252360	15600	15600	15600	15600	0
99	20250205	173800	245252360	15600	15600	15600	15600	0
100	20250205	173700	245252360	15600	15600	15600	15600	0
101	20250205	173600	245252360	15600	15600	15600	15600	0
102	20250205	173500	245252360	15600	15600	15600	15600	0
103	20250205	173400	245252360	15600	15600	15600	15600	0
104	20250205	173300	245252360	15600	15600	15600	15600	0
105	20250205	173200	245252360	15600	15600	15600	15600	0
106	20250205	173100	245252360	15600	15600	15600	15600	0
107	20250205	173000	245252360	15600	15600	15600	15600	0
108	20250205	172900	245252360	15600	15600	15600	15600	0
109	20250205	172800	245252360	15600	15600	15600	15600	0
110	20250205	172700	245252360	15600	15600	15600	15600	0
111	20250205	172600	245252360	15600	15600	15600	15600	0
112	20250205	172500	245252360	15600	15600	15600	15600	0
113	20250205	172400	245252360	15600	15600	15600	15600	0
114	20250205	172300	245252360	15600	15600	15600	15600	0
115	20250205	172200	245252360	15600	15600	15600	15600	0
116	20250205	172100	245252360	15600	15600	15600	15600	0
117	20250205	172000	245252360	15600	15600	15600	15600	0
118	20250205	171900	245252360	15600	15600	15600	15600	0
119	20250205	171800	245252360	15600	15600	15600	15600	0
120	20250205	171700	245252360	15600	15600	15600	15600	0
121	20250205	171600	245252360	15600	15600	15600	15600	0
122	20250205	171500	245252360	15600	15600	15600	15600	581
123	20250205	171400	245252360	15600	15600	15600	15600	0
124	20250205	171300	245252360	15600	15600	15600	15600	0
125	20250205	171200	245252360	15600	15600	15600	15600	0
126	20250205	171100	245252360	15600	15600	15600	15600	0
127	20250205	171000	245252360	15600	15600	15600	15600	0
128	20250205	170900	245252360	15600	15600	15600	15600	0
129	20250205	170800	245252360	15600	15600	15600	15600	0
130	20250205	170700	245252360	15600	15600	15600	15600	0
131	20250205	170600	245252360	15600	15600	15600	15600	0
132	20250205	170500	245252360	15600	15600	15600	15600	0
133	20250205	170400	245252360	15600	15600	15600	15600	0
134	20250205	170300	245252360	15600	15600	15600	15600	0
135	20250205	170200	245252360	15600	15600	15600	15600	0
136	20250205	170100	245252360	15600	15600	15600	15600	0
137	20250205	170000	245252360	15600	15600	15600	15600	0
138	20250205	165900	245252360	15600	15600	15600	15600	0
139	20250205	165800	245252360	15600	15600	15600	15600	0
140	20250205	165700	245252360	15600	15600	15600	15600	0
141	20250205	165600	245252360	15600	15600	15600	15600	0
142	20250205	165500	245252360	15600	15600	15600	15600	0
143	20250205	165400	245252360	15600	15600	15600	15600	0
144	20250205	165300	245252360	15600	15600	15600	15600	0
145	20250205	165200	245252360	15600	15600	15600	15600	0
146	20250205	165100	245252360	15600	15600	15600	15600	0
147	20250205	165000	245252360	15600	15600	15600	15600	0
148	20250205	164900	245252360	15600	15600	15600	15600	0
149	20250205	164800	245252360	15600	15600	15600	15600	0
150	20250205	164700	245252360	15600	15600	15600	15600	0
151	20250205	164600	245252360	15600	15600	15600	15600	0
152	20250205	164500	245252360	15600	15600	15600	15600	581
153	20250205	164400	245252360	15600	15600	15600	15600	0
154	20250205	164300	245252360	15600	15600	15600	15600	0
155	20250205	164200	245252360	15600	15600	15600	15600	0
156	20250205	164100	245252360	15600	15600	15600	15600	0
157	20250205	164000	245252360	15600	15600	15600	15600	0
158	20250205	163900	245252360	15600	15600	15600	15600	0
159	20250205	163800	245252360	15600	15600	15600	15600	0
160	20250205	163700	245252360	15600	15600	15600	15600	0
161	20250205	163600	245252360	15600	15600	15600	15600	0
162	20250205	163500	245252360	15600	15600	15600	15600	0
163	20250205	163400	245252360	15600	15600	15600	15600	0
164	20250205	163300	245252360	15600	15600	15600	15600	0
165	20250205	163200	245252360	15600	15600	15600	15600	0
166	20250205	163100	245252360	15600	15600	15600	15600	0
167	20250205	163000	245252360	15600	15600	15600	15600	0
168	20250205	162900	245252360	15600	15600	15600	15600	0
169	20250205	162800	245252360	15600	15600	15600	15600	0
170	20250205	162700	245252360	15600	15600	15600	15600	0
171	20250205	162600	245252360	15600	15600	15600	15600	0
172	20250205	162500	245252360	15600	15600	15600	15600	0
173	20250205	162400	245252360	15600	15600	15600	15600	0
174	20250205	162300	245252360	15600	15600	15600	15600	0
175	20250205	162200	245252360	15600	15600	15600	15600	0
176	20250205	162100	245252360	15600	15600	15600	15600	0
177	20250205	162000	245252360	15600	15600	15600	15600	0
178	20250205	161900	245252360	15600	15600	15600	15600	0
179	20250205	161800	245252360	15600	15600	15600	15600	0
180	20250205	161700	245252360	15600	15600	15600	15600	0
181	20250205	161600	245252360	15600	15600	15600	15600	0
182	20250205	161500	245252360	15600	15600	15600	15600	581
183	20250205	161400	245252360	15600	15600	15600	15600	0
184	20250205	161300	245252360	15600	15600	15600	15600	0
185	20250205	161200	245252360	15600	15600	15600	15600	0
186	20250205	161100	245252360	15600	15600	15600	15600	0
187	20250205	161000	245252360	15600	15600	15600	15600	0
188	20250205	160900	245252360	15600	15600	15600	15600	0
189	20250205	160800	245252360	15600	15600	15600	15600	0
190	20250205	160700	245252360	15600	15600	15600	15600	0
191	20250205	160600	245252360	15600	15600	15600	15600	0
192	20250205	160500	245252360	15600	15600	15600	15600	0
193	20250205	160400	245252360	15600	15600	15600	15600	0
194	20250205	160300	245252360	15600	15600	15600	15600	0
195	20250205	160200	245252360	15600	15600	15600	15600	0
196	20250205	160100	245252360	15600	15600	15600	15600	0
197	20250205	160000	245252360	15600	15600	15600	15600	0
198	20250205	155900	245252360	15600	15600	15600	15600	0
199	20250205	155800	245252360	15600	15600	15600	15600	0
200	20250205	155700	245252360	15600	15600	15600	15600	0
201	20250205	155600	245252360	15600	15600	15600	15600	0
202	20250205	155500	245252360	15600	15600	15600	15600	0
203	20250205	155400	245252360	15600	15600	15600	15600	0
204	20250205	155300	245252360	15600	15600	15600	15600	0
205	20250205	155200	245252360	15600	15600	15600	15600	0
206	20250205	155100	245252360	15600	15600	15600	15600	0
207	20250205	155000	245252360	15600	15600	15600	15600	0
208	20250205	154900	245252360	15600	15600	15600	15600	0
209	20250205	154800	245252360	15600	15600	15600	15600	0
210	20250205	154700	245252360	15600	15600	15600	15600	0
211	20250205	154600	245252360	15600	15600	15600	15600	0
212	20250205	154500	245252360	15600	15600	15600	15600	581
213	20250205	154400	245252360	15600	15600	15600	15600	0
214	20250205	154300	245252360	15600	15600	15600	15600	0
215	20250205	154200	245252360	15600	15600	15600	15600	0
216	20250205	154100	245252360	15600	15600	15600	15600	0
217	20250205	154000	245252360	15600	15600	15600	15600	0
218	20250205	153900	245252360	15600	15600	15600	15600	0
219	20250205	153800	245252360	15600	15600	15600	15600	0
220	20250205	153700	245252360	15600	15600	15600	15600	0
221	20250205	153600	245252360	15600	15600	15600	15600	0
222	20250205	153500	245252360	15600	15600	15600	15600	0
223	20250205	153400	245252360	15600	15600	15600	15600	0
224	20250205	153300	245252360	15600	15600	15600	15600	0
225	20250205	153200	245252360	15600	15600	15600	15600	0
226	20250205	153100	245252360	15600	15600	15600	15600	0
227	20250205	153000	245252360	15600	15600	15600	15600	581
228	20250205	152900	236188760	15540	15540	15540	15540	0
229	20250205	152800	236188760	15540	15540	15540	15540	0
230	20250205	152700	236188760	15540	15540	15540	15540	0
231	20250205	152600	236188760	15540	15540	15540	15540	0
232	20250205	152500	236188760	15540	15540	15540	15540	0
233	20250205	152400	236188760	15540	15540	15540	15540	0
234	20250205	152300	236188760	15540	15540	15540	15540	0
235	20250205	152200	236188760	15540	15540	15540	15540	0
236	20250205	152100	236188760	15540	15540	15540	15540	0
237	20250205	152000	236188760	15540	15540	15540	15540	0
238	20250205	151900	236188760	15540	15430	15540	15430	13
239	20250205	151800	235988060	15430	15430	15430	15430	25
240	20250205	151700	235602310	15430	15430	15430	15430	0
241	20250205	151600	235602310	15430	15500	15500	15430	49
242	20250205	151500	234846170	15430	15430	15430	15430	26
243	20250205	151400	234444990	15400	15510	15510	15400	500
244	20250205	151300	226727730	15550	15550	15550	15550	0
245	20250205	151200	226727730	15550	15550	15550	15550	0
246	20250205	151100	226727730	15550	15550	15550	15550	0
247	20250205	151000	226727730	15550	15550	15550	15550	0
248	20250205	150900	226727730	15550	15550	15550	15550	0
249	20250205	150800	226727730	15550	15550	15550	15550	0
250	20250205	150700	226727730	15550	15550	15550	15550	0
251	20250205	150600	226727730	15550	15550	15550	15550	3
252	20250205	150500	226681080	15550	15550	15550	15550	0
253	20250205	150400	226681080	15550	15550	15550	15550	1
254	20250205	150300	226665530	15510	15510	15510	15510	0
255	20250205	150200	226665530	15510	15510	15510	15510	0
256	20250205	150100	226665530	15510	15510	15510	15510	0
257	20250205	150000	226665530	15510	15510	15510	15510	0
258	20250205	145900	226665530	15510	15540	15540	15510	90
259	20250205	145800	225268350	15550	15550	15550	15550	0
260	20250205	145700	225268350	15550	15550	15550	15550	16
261	20250205	145600	225019550	15550	15550	15550	15550	5
262	20250205	145500	224941800	15550	15550	15550	15550	13
263	20250205	145400	224739650	15600	15600	15600	15600	0
264	20250205	145300	224739650	15600	15600	15600	15600	0
265	20250205	145200	224739650	15600	15600	15600	15600	0
266	20250205	145100	224739650	15600	15600	15600	15600	0
267	20250205	145000	224739650	15600	15600	15600	15600	1
268	20250205	144900	224724050	15560	15560	15560	15560	0
269	20250205	144800	224724050	15560	15560	15560	15560	1
270	20250205	144700	224708490	15600	15600	15600	15600	0
271	20250205	144600	224708490	15600	15600	15600	15600	0
272	20250205	144500	224708490	15600	15600	15600	15600	0
273	20250205	144400	224708490	15600	15600	15600	15600	0
274	20250205	144300	224708490	15600	15600	15600	15600	0
275	20250205	144200	224708490	15600	15600	15600	15600	49
276	20250205	144100	223944090	15560	15560	15560	15560	0
277	20250205	144000	223944090	15560	15560	15560	15560	0
278	20250205	143900	223944090	15560	15580	15580	15560	6
279	20250205	143800	223850710	15590	15590	15590	15590	0
280	20250205	143700	223850710	15590	15590	15590	15590	0
281	20250205	143600	223850710	15590	15590	15590	15590	0
282	20250205	143500	223850710	15590	15590	15590	15590	13
283	20250205	143400	223648040	15590	15590	15590	15590	5
284	20250205	143300	223570090	15590	15580	15590	15580	7
285	20250205	143200	223460980	15550	15550	15550	15550	0
286	20250205	143100	223460980	15550	15550	15550	15550	0
287	20250205	143000	223460980	15550	15550	15550	15550	0
288	20250205	142900	223460980	15550	15550	15550	15550	0
289	20250205	142800	223460980	15550	15550	15550	15550	0
290	20250205	142700	223460980	15550	15550	15550	15550	0
291	20250205	142600	223460980	15550	15550	15550	15550	0
292	20250205	142500	223460980	15550	15550	15550	15550	0
293	20250205	142400	223460980	15550	15550	15550	15550	0
294	20250205	142300	223460980	15550	15550	15550	15550	51
295	20250205	142200	222667930	15560	15560	15560	15560	43
296	20250205	142100	221998850	15560	15560	15560	15560	0
297	20250205	142000	221998850	15560	15560	15560	15560	0
298	20250205	141900	221998850	15560	15560	15560	15560	14
299	20250205	141800	221781010	15560	15560	15560	15560	0
300	20250205	141700	221781010	15560	15560	15560	15560	0
301	20250205	141600	221781010	15560	15570	15570	15560	49
302	20250205	141500	221018550	15570	15570	15570	15570	14
303	20250205	141400	220800570	15570	15570	15570	15570	4
304	20250205	141300	220738290	15570	15570	15570	15570	2
305	20250205	141200	220707150	15590	15590	15590	15590	2
306	20250205	141100	220675970	15620	15620	15620	15620	0
307	20250205	141000	220675970	15620	15620	15620	15620	0
308	20250205	140900	220675970	15620	15620	15620	15620	0
309	20250205	140800	220675970	15620	15620	15620	15620	0
310	20250205	140700	220675970	15620	15620	15620	15620	7
311	20250205	140600	220566630	15620	15620	15620	15620	0
312	20250205	140500	220566630	15620	15620	15620	15620	0
313	20250205	140400	220566630	15620	15620	15620	15620	2
314	20250205	140300	220535390	15620	15620	15620	15620	0
315	20250205	140200	220535390	15620	15620	15620	15620	7
316	20250205	140100	220426050	15600	15600	15600	15600	100
317	20250205	140000	218866050	15620	15620	15620	15620	0
318	20250205	135900	218866050	15620	15620	15620	15620	0
319	20250205	135800	218866050	15620	15620	15620	15620	1
320	20250205	135700	218850430	15600	15600	15600	15600	2
321	20250205	135600	218819230	15560	15560	15560	15560	2
322	20250205	135500	218788110	15560	15560	15560	15560	0
323	20250205	135400	218788110	15560	15560	15560	15560	185
324	20250205	135300	215909510	15560	15560	15560	15560	0
325	20250205	135200	215909510	15560	15560	15560	15560	0
326	20250205	135100	215909510	15560	15560	15560	15560	0
327	20250205	135000	215909510	15560	15560	15560	15560	0
328	20250205	134900	215909510	15560	15560	15560	15560	30
329	20250205	134800	215442710	15620	15610	15620	15610	67
330	20250205	134700	214396190	15610	15610	15610	15610	0
331	20250205	134600	214396190	15610	15610	15610	15610	35
332	20250205	134500	213849840	15610	15610	15610	15610	0
333	20250205	134400	213849840	15610	15610	15610	15610	0
334	20250205	134300	213849840	15610	15610	15610	15610	0
335	20250205	134200	213849840	15610	15610	15610	15610	0
336	20250205	134100	213849840	15610	15610	15610	15610	0
337	20250205	134000	213849840	15610	15610	15610	15610	0
338	20250205	133900	213849840	15610	15610	15610	15610	0
339	20250205	133800	213849840	15610	15610	15610	15610	0
340	20250205	133700	213849840	15610	15610	15610	15610	0
341	20250205	133600	213849840	15610	15610	15610	15610	0
342	20250205	133500	213849840	15610	15610	15610	15560	4
343	20250205	133400	213787450	15610	15610	15610	15610	0
344	20250205	133300	213787450	15610	15610	15610	15610	10
345	20250205	133200	213631350	15620	15620	15620	15620	0
346	20250205	133100	213631350	15620	15620	15620	15620	0
347	20250205	133000	213631350	15620	15620	15620	15620	0
348	20250205	132900	213631350	15620	15620	15620	15620	0
349	20250205	132800	213631350	15620	15620	15620	15620	16
350	20250205	132700	213381430	15620	15620	15620	15620	0
351	20250205	132600	213381430	15620	15620	15620	15620	389
352	20250205	132500	207305250	15540	15540	15540	15540	0
353	20250205	132400	207305250	15540	15540	15540	15540	0
354	20250205	132300	207305250	15540	15630	15630	15540	241
355	20250205	132200	203540490	15650	15650	15650	15650	0
356	20250205	132100	203540490	15650	15650	15650	15650	0
357	20250205	132000	203540490	15650	15650	15650	15650	0
358	20250205	131900	203540490	15650	15650	15650	15650	0
359	20250205	131800	203540490	15650	15650	15650	15650	0
360	20250205	131700	203540490	15650	15650	15650	15650	0
361	20250205	131600	203540490	15650	15650	15650	15650	0
362	20250205	131500	203540490	15650	15640	15650	15640	38
363	20250205	131400	202946120	15640	15640	15640	15640	1
364	20250205	131300	202930480	15540	15540	15540	15540	0
365	20250205	131200	202930480	15540	15540	15540	15540	0
366	20250205	131100	202930480	15540	15540	15540	15540	0
367	20250205	131000	202930480	15540	15640	15640	15540	6
368	20250205	130900	202837140	15540	15540	15540	15540	0
369	20250205	130800	202837140	15540	15540	15540	15540	12
370	20250205	130700	202650660	15640	15640	15640	15640	0
371	20250205	130600	202650660	15640	15640	15640	15640	0
372	20250205	130500	202650660	15640	15640	15640	15640	10
373	20250205	130400	202494260	15640	15640	15640	15640	0
374	20250205	130300	202494260	15640	15640	15640	15640	1
375	20250205	130200	202478620	15550	15650	15650	15540	161
376	20250205	130100	199975570	15550	15550	15550	15550	0
377	20250205	130000	199975570	15550	15550	15550	15550	0
378	20250205	125900	199975570	15550	15550	15550	15550	0
379	20250205	125800	199975570	15550	15550	15550	15550	5
380	20250205	125700	199897820	15640	15640	15640	15640	0
381	20250205	125600	199897820	15640	15640	15640	15640	36
382	20250205	125500	199334780	15650	15650	15650	15650	0
383	20250205	125400	199334780	15650	15650	15650	15650	0
384	20250205	125300	199334780	15650	15650	15650	15650	1
385	20250205	125200	199319130	15550	15630	15650	15550	335
386	20250205	125100	194083090	15630	15630	15630	15630	0
387	20250205	125000	194083090	15630	15630	15630	15630	50
388	20250205	124900	193301590	15630	15630	15630	15630	0
389	20250205	124800	193301590	15630	15630	15630	15630	0
390	20250205	124700	193301590	15630	15630	15630	15630	0
391	20250205	124600	193301590	15630	15630	15630	15630	0
392	20250205	124500	193301590	15630	15630	15630	15630	0
393	20250205	124400	193301590	15630	15630	15630	15630	0
394	20250205	124300	193301590	15630	15630	15630	15630	0
395	20250205	124200	193301590	15630	15630	15630	15630	0
396	20250205	124100	193301590	15630	15630	15630	15630	0
397	20250205	124000	193301590	15630	15630	15630	15630	0
398	20250205	123900	193301590	15630	15630	15630	15630	0
399	20250205	123800	193301590	15630	15630	15630	15630	0
400	20250205	123700	193301590	15630	15630	15630	15630	0
401	20250205	123600	193301590	15630	15630	15630	15630	0
402	20250205	123500	193301590	15630	15630	15630	15630	100
403	20250205	123400	191738590	15630	15630	15630	15630	0
404	20250205	123300	191738590	15630	15630	15630	15630	0
405	20250205	123200	191738590	15630	15630	15630	15630	1
406	20250205	123100	191722960	15550	15550	15550	15550	5
407	20250205	123000	191645210	15660	15660	15660	15660	0
408	20250205	122900	191645210	15660	15660	15660	15660	0
409	20250205	122800	191645210	15660	15550	15660	15550	78
410	20250205	122700	190430800	15540	15540	15540	15540	0
411	20250205	122600	190430800	15540	15540	15540	15540	20
412	20250205	122500	190120000	15660	15660	15660	15660	0
413	20250205	122400	190120000	15660	15660	15660	15660	0
414	20250205	122300	190120000	15660	15660	15660	15660	0
415	20250205	122200	190120000	15660	15660	15660	15660	0
416	20250205	122100	190120000	15660	15660	15660	15660	0
417	20250205	122000	190120000	15660	15660	15660	15660	0
418	20250205	121900	190120000	15660	15660	15660	15660	0
419	20250205	121800	190120000	15660	15660	15660	15660	0
420	20250205	121700	190120000	15660	15660	15660	15660	0
421	20250205	121600	190120000	15660	15660	15660	15660	0
422	20250205	121500	190120000	15660	15660	15660	15660	0
423	20250205	121400	190120000	15660	15660	15660	15660	0
424	20250205	121300	190120000	15660	15660	15660	15660	0
425	20250205	121200	190120000	15660	15660	15660	15660	0
426	20250205	121100	190120000	15660	15660	15660	15660	1
427	20250205	121000	190104340	15540	15540	15540	15540	110
428	20250205	120900	188394940	15690	15690	15690	15690	0
429	20250205	120800	188394940	15690	15690	15690	15690	5
430	20250205	120700	188316490	15700	15700	15700	15700	0
431	20250205	120600	188316490	15700	15700	15700	15700	0
432	20250205	120500	188316490	15700	15700	15700	15700	0
433	20250205	120400	188316490	15700	15700	15700	15700	0
434	20250205	120300	188316490	15700	15700	15700	15700	0
435	20250205	120200	188316490	15700	15700	15700	15700	0
436	20250205	120100	188316490	15700	15700	15700	15700	0
437	20250205	120000	188316490	15700	15700	15700	15700	0
438	20250205	115900	188316490	15700	15700	15700	15700	0
439	20250205	115800	188316490	15700	15700	15700	15700	0
440	20250205	115700	188316490	15700	15700	15700	15700	0
441	20250205	115600	188316490	15700	15700	15700	15700	0
442	20250205	115500	188316490	15700	15700	15700	15700	0
443	20250205	115400	188316490	15700	15580	15700	15580	22
444	20250205	115300	187973500	15590	15580	15700	15580	330
445	20250205	115200	182825680	15590	15590	15590	15590	0
446	20250205	115100	182825680	15590	15590	15590	15590	0
447	20250205	115000	182825680	15590	15590	15590	15590	10
448	20250205	114900	182669780	15590	15590	15590	15590	0
449	20250205	114800	182669780	15590	15590	15590	15590	0
450	20250205	114700	182669780	15590	15530	15590	15530	129
451	20250205	114600	180664410	15530	15530	15530	15530	0
452	20250205	114500	180664410	15530	15530	15530	15530	1
453	20250205	114400	180648880	15420	15420	15420	15420	0
454	20250205	114300	180648880	15420	15420	15420	15420	0
455	20250205	114200	180648880	15420	15530	15550	15410	371
456	20250205	114100	174925660	15440	15440	15440	15440	0
457	20250205	114000	174925660	15440	15450	15450	15440	10
458	20250205	113900	174771220	15550	15550	15550	15550	10
459	20250205	113800	174615720	15590	15590	15590	15590	0
460	20250205	113700	174615720	15590	15590	15590	15590	0
461	20250205	113600	174615720	15590	15540	15590	15540	206
462	20250205	113500	171413500	15440	15440	15440	15440	10
463	20250205	113400	171259100	15440	15440	15440	15440	10
464	20250205	113300	171104700	15440	15440	15440	15440	0
465	20250205	113200	171104700	15440	15440	15440	15440	10
466	20250205	113100	170950300	15440	15440	15440	15440	2
467	20250205	113000	170919420	15550	15550	15550	15550	20
468	20250205	112900	170608420	15550	15430	15550	15430	549
469	20250205	112800	162105890	15440	15440	15440	15440	1
470	20250205	112700	162090450	15440	15440	15440	15440	0
471	20250205	112600	162090450	15440	15440	15440	15440	29
472	20250205	112500	161642690	15440	15440	15440	15440	20
473	20250205	112400	161333890	15490	15490	15490	15490	0
474	20250205	112300	161333890	15490	15490	15490	15490	0
475	20250205	112200	161333890	15490	15490	15490	15490	0
476	20250205	112100	161333890	15490	15490	15490	15490	3
477	20250205	112000	161287420	15480	15480	15480	15480	0
478	20250205	111900	161287420	15480	15480	15480	15480	3
479	20250205	111800	161240980	15480	15480	15480	15480	10
480	20250205	111700	161086180	15480	15480	15480	15480	0
481	20250205	111600	161086180	15480	15480	15480	15480	10
482	20250205	111500	160931380	15480	15480	15480	15480	58
483	20250205	111400	160033540	15480	15480	15480	15480	10
484	20250205	111300	159878740	15480	15480	15480	15480	1
485	20250205	111200	159863260	15430	15440	15440	15430	85
486	20250205	111100	158550920	15450	15460	15460	15450	21
487	20250205	111000	158226370	15480	15480	15480	15480	25
488	20250205	110900	157839370	15450	15450	15450	15450	110
489	20250205	110800	156139870	15450	15450	15450	15450	0
490	20250205	110700	156139870	15450	15450	15450	15450	1
491	20250205	110600	156124420	15450	15440	15450	15440	101
492	20250205	110500	154564970	15400	15400	15400	15400	1
493	20250205	110400	154549570	15400	15400	15400	15400	5
494	20250205	110300	154472570	15400	15390	15400	15390	191
495	20250205	110200	151531900	15390	15340	15390	15340	30
496	20250205	110100	151071650	15340	15340	15340	15340	100
497	20250205	110000	149537650	15340	15340	15340	15340	0
498	20250205	105900	149537650	15340	15340	15340	15340	0
499	20250205	105800	149537650	15340	15380	15390	15340	144
500	20250205	105700	147327160	15380	15380	15380	15380	0
501	20250205	105600	147327160	15380	15380	15380	15380	2
502	20250205	105500	147296400	15350	15350	15350	15350	1
503	20250205	105400	147281050	15350	15350	15350	15350	51
504	20250205	105300	146498200	15350	15350	15350	15350	8
505	20250205	105200	146375400	15350	15350	15350	15350	0
506	20250205	105100	146375400	15350	15350	15350	15350	7
507	20250205	105000	146267950	15340	15340	15340	15340	0
508	20250205	104900	146267950	15340	15340	15340	15340	27
509	20250205	104800	145853770	15330	15330	15330	15330	0
510	20250205	104700	145853770	15330	15330	15330	15330	0
511	20250205	104600	145853770	15330	15330	15330	15330	0
512	20250205	104500	145853770	15330	15330	15330	15330	10
513	20250205	104400	145700470	15330	15330	15330	15330	22
514	20250205	104300	145363210	15330	15330	15330	15330	4
515	20250205	104200	145301890	15330	15330	15330	15330	0
516	20250205	104100	145301890	15330	15330	15330	15330	1
517	20250205	104000	145286560	15300	15280	15300	15280	4061
518	20250205	103900	83173480	15260	15260	15260	15260	0
519	20250205	103800	83173480	15260	15260	15260	15260	0
520	20250205	103700	83173480	15260	15260	15260	15260	0
521	20250205	103600	83173480	15260	15260	15260	15260	0
522	20250205	103500	83173480	15260	15260	15260	15260	0
523	20250205	103400	83173480	15260	15260	15260	15260	0
524	20250205	103300	83173480	15260	15260	15260	15260	0
525	20250205	103200	83173480	15260	15260	15260	15260	0
526	20250205	103100	83173480	15260	15260	15260	15260	10
527	20250205	103000	83020880	15280	15280	15280	15280	0
528	20250205	102900	83020880	15280	15280	15280	15280	9
529	20250205	102800	82883360	15260	15260	15260	15260	952
530	20250205	102700	68355840	15250	15250	15250	15250	96
531	20250205	102600	66891840	15250	15250	15250	15250	0
532	20250205	102500	66891840	15250	15250	15250	15250	0
533	20250205	102400	66891840	15250	15250	15250	15250	0
534	20250205	102300	66891840	15250	15250	15250	15250	0
535	20250205	102200	66891840	15250	15250	15250	15250	300
536	20250205	102100	62316840	15260	15260	15260	15260	10
537	20250205	102000	62164240	15260	15260	15260	15260	0
538	20250205	101900	62164240	15260	15250	15260	15250	101
539	20250205	101800	60623850	15250	15250	15250	15250	3
540	20250205	101700	60578100	15250	15250	15250	15250	23
541	20250205	101600	60227350	15260	15260	15260	15260	37
542	20250205	101500	59662730	15260	15260	15260	15260	0
543	20250205	101400	59662730	15260	15260	15260	15260	0
544	20250205	101300	59662730	15260	15260	15260	15260	13
545	20250205	101200	59464350	15270	15270	15270	15270	93
546	20250205	101100	58044240	15270	15270	15270	15270	40
547	20250205	101000	57433440	15270	15270	15270	15270	0
548	20250205	100900	57433440	15270	15270	15270	15270	0
549	20250205	100800	57433440	15270	15270	15270	15270	2
550	20250205	100700	57402900	15270	15270	15270	15270	2
551	20250205	100600	57372360	15270	15270	15270	15270	0
552	20250205	100500	57372360	15270	15270	15270	15270	0
553	20250205	100400	57372360	15270	15230	15270	15230	37
554	20250205	100300	56808450	15230	15230	15230	15230	91
555	20250205	100200	55422520	15230	15230	15230	15230	9
556	20250205	100100	55285450	15280	15280	15280	15280	0
557	20250205	100000	55285450	15280	15280	15280	15280	0
558	20250205	095900	55285450	15280	15280	15280	15280	1
559	20250205	095800	55270170	15220	15220	15280	15220	219
560	20250205	095700	51934830	15220	15220	15220	15220	5
561	20250205	095600	51858730	15230	15240	15240	15230	108
562	20250205	095500	50213190	15310	15260	15310	15240	135
563	20250205	095400	48155070	15260	15290	15290	15260	535
564	20250205	095300	39982800	15340	15340	15340	15340	0
565	20250205	095200	39982800	15340	15340	15340	15340	1
566	20250205	095100	39967460	15280	15280	15280	15280	0
567	20250205	095000	39967460	15280	15290	15290	15280	40
568	20250205	094900	39356080	15380	15380	15380	15380	0
569	20250205	094800	39356080	15380	15380	15380	15380	0
570	20250205	094700	39356080	15380	15380	15380	15380	0
571	20250205	094600	39356080	15380	15380	15380	15380	0
572	20250205	094500	39356080	15380	15380	15380	15380	5
573	20250205	094400	39279180	15380	15380	15380	15380	1
574	20250205	094300	39263800	15380	15380	15380	15380	1
575	20250205	094200	39248420	15380	15380	15380	15380	20
576	20250205	094100	38940820	15380	15380	15380	15380	2
577	20250205	094000	38910060	15380	15380	15380	15380	1
578	20250205	093900	38894680	15380	15380	15380	15380	62
579	20250205	093800	37941120	15350	15350	15350	15350	0
580	20250205	093700	37941120	15350	15350	15350	15350	0
581	20250205	093600	37941120	15350	15350	15350	15350	0
582	20250205	093500	37941120	15350	15350	15350	15350	24
583	20250205	093400	37572720	15350	15350	15350	15350	1
584	20250205	093300	37557370	15360	15360	15360	15360	1
585	20250205	093200	37542010	15270	15270	15270	15270	0
586	20250205	093100	37542010	15270	15270	15270	15270	70
587	20250205	093000	36473110	15370	15370	15370	15370	1
588	20250205	092900	36457740	15390	15390	15390	15390	0
589	20250205	092800	36457740	15390	15390	15390	15390	0
590	20250205	092700	36457740	15390	15390	15390	15390	0
591	20250205	092600	36457740	15390	15390	15390	15390	1
592	20250205	092500	36442350	15400	15400	15400	15400	0
593	20250205	092400	36442350	15400	15400	15400	15400	10
594	20250205	092300	36288350	15400	15400	15400	15400	0
595	20250205	092200	36288350	15400	15400	15400	15400	7
596	20250205	092100	36180550	15400	15400	15400	15400	0
597	20250205	092000	36180550	15400	15400	15400	15400	30
598	20250205	091900	35718550	15400	15400	15400	15400	1
599	20250205	091800	35703150	15300	15300	15300	15300	0
600	20250205	091700	35703150	15300	15350	15350	15300	184
601	20250205	091600	32882210	15340	15310	15340	15310	101
602	20250205	091500	31333510	15330	15330	15330	15330	0
603	20250205	091400	31333510	15330	15330	15330	15330	54
604	20250205	091300	30505690	15300	15300	15300	15300	0
605	20250205	091200	30505690	15300	15300	15300	15300	0
606	20250205	091100	30505690	15300	15300	15300	15300	0
607	20250205	091000	30505690	15300	15300	15300	15300	0
608	20250205	090900	30505690	15300	15300	15300	15300	0
609	20250205	090800	30505690	15300	15300	15330	15300	228
610	20250205	090700	27012470	15320	15320	15320	15320	1
611	20250205	090600	26997150	15160	15170	15170	15160	912
612	20250205	090500	13170480	15160	15270	15270	15150	594
613	20250205	090400	4114700	15350	15290	15350	15290	67
614	20250205	090300	3090210	15290	15300	15350	15290	184
615	20250205	090200	274880	15290	15290	15290	15290	0
616	20250205	090100	274880	15290	15290	15290	15290	0
617	20250205	090000	274880	15290	15270	15290	15270	18