KissMeData/110990/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201700	1199553490	16930	16930	16930	16930	1645
3	20250207	201600	1199553490	16930	16930	16930	16930	0
4	20250207	201500	1199553490	16930	16930	16930	16930	0
5	20250207	201400	1199553490	16930	16930	16930	16930	0
6	20250207	201300	1199553490	16930	16930	16930	16930	0
7	20250207	201200	1199553490	16930	16930	16930	16930	0
8	20250207	201100	1199553490	16930	16930	16930	16930	0
9	20250207	201000	1199553490	16930	16930	16930	16930	0
10	20250207	200900	1199553490	16930	16930	16930	16930	0
11	20250207	200800	1199553490	16930	16930	16930	16930	0
12	20250207	200700	1199553490	16930	16930	16930	16930	0
13	20250207	200600	1199553490	16930	16930	16930	16930	0
14	20250207	200500	1199553490	16930	16930	16930	16930	0
15	20250207	200400	1199553490	16930	16930	16930	16930	0
16	20250207	200300	1199553490	16930	16930	16930	16930	0
17	20250207	200200	1199553490	16930	16930	16930	16930	0
18	20250207	200100	1199553490	16930	16930	16930	16930	0
19	20250207	200000	1199553490	16930	16930	16930	16930	0
20	20250207	195900	1199553490	16930	16930	16930	16930	0
21	20250207	195800	1199553490	16930	16930	16930	16930	0
22	20250207	195700	1199553490	16930	16930	16930	16930	0
23	20250207	195600	1199553490	16930	16930	16930	16930	0
24	20250207	195500	1199553490	16930	16930	16930	16930	0
25	20250207	195400	1199553490	16930	16930	16930	16930	0
26	20250207	195300	1199553490	16930	16930	16930	16930	0
27	20250207	195200	1199553490	16930	16930	16930	16930	0
28	20250207	195100	1199553490	16930	16930	16930	16930	0
29	20250207	195000	1199553490	16930	16930	16930	16930	0
30	20250207	194900	1199553490	16930	16930	16930	16930	0
31	20250207	194800	1199553490	16930	16930	16930	16930	0
32	20250207	194700	1199553490	16930	16930	16930	16930	1645
33	20250207	194600	1199553490	16930	16930	16930	16930	0
34	20250207	194500	1199553490	16930	16930	16930	16930	0
35	20250207	194400	1199553490	16930	16930	16930	16930	0
36	20250207	194300	1199553490	16930	16930	16930	16930	0
37	20250207	194200	1199553490	16930	16930	16930	16930	0
38	20250207	194100	1199553490	16930	16930	16930	16930	0
39	20250207	194000	1199553490	16930	16930	16930	16930	0
40	20250207	193900	1199553490	16930	16930	16930	16930	0
41	20250207	193800	1199553490	16930	16930	16930	16930	0
42	20250207	193700	1199553490	16930	16930	16930	16930	0
43	20250207	193600	1199553490	16930	16930	16930	16930	0
44	20250207	193500	1199553490	16930	16930	16930	16930	0
45	20250207	193400	1199553490	16930	16930	16930	16930	0
46	20250207	193300	1199553490	16930	16930	16930	16930	0
47	20250207	193200	1199553490	16930	16930	16930	16930	0
48	20250207	193100	1199553490	16930	16930	16930	16930	0
49	20250207	193000	1199553490	16930	16930	16930	16930	0
50	20250207	192900	1199553490	16930	16930	16930	16930	0
51	20250207	192800	1199553490	16930	16930	16930	16930	0
52	20250207	192700	1199553490	16930	16930	16930	16930	0
53	20250207	192600	1199553490	16930	16930	16930	16930	0
54	20250207	192500	1199553490	16930	16930	16930	16930	0
55	20250207	192400	1199553490	16930	16930	16930	16930	0
56	20250207	192300	1199553490	16930	16930	16930	16930	0
57	20250207	192200	1199553490	16930	16930	16930	16930	0
58	20250207	192100	1199553490	16930	16930	16930	16930	0
59	20250207	192000	1199553490	16930	16930	16930	16930	0
60	20250207	191900	1199553490	16930	16930	16930	16930	0
61	20250207	191800	1199553490	16930	16930	16930	16930	0
62	20250207	191700	1199553490	16930	16930	16930	16930	1645
63	20250207	191600	1199553490	16930	16930	16930	16930	0
64	20250207	191500	1199553490	16930	16930	16930	16930	0
65	20250207	191400	1199553490	16930	16930	16930	16930	0
66	20250207	191300	1199553490	16930	16930	16930	16930	0
67	20250207	191200	1199553490	16930	16930	16930	16930	0
68	20250207	191100	1199553490	16930	16930	16930	16930	0
69	20250207	191000	1199553490	16930	16930	16930	16930	0
70	20250207	190900	1199553490	16930	16930	16930	16930	0
71	20250207	190800	1199553490	16930	16930	16930	16930	0
72	20250207	190700	1199553490	16930	16930	16930	16930	0
73	20250207	190600	1199553490	16930	16930	16930	16930	0
74	20250207	190500	1199553490	16930	16930	16930	16930	0
75	20250207	190400	1199553490	16930	16930	16930	16930	0
76	20250207	190300	1199553490	16930	16930	16930	16930	0
77	20250207	190200	1199553490	16930	16930	16930	16930	0
78	20250207	190100	1199553490	16930	16930	16930	16930	0
79	20250207	190000	1199553490	16930	16930	16930	16930	0
80	20250207	185900	1199553490	16930	16930	16930	16930	0
81	20250207	185800	1199553490	16930	16930	16930	16930	0
82	20250207	185700	1199553490	16930	16930	16930	16930	0
83	20250207	185600	1199553490	16930	16930	16930	16930	0
84	20250207	185500	1199553490	16930	16930	16930	16930	0
85	20250207	185400	1199553490	16930	16930	16930	16930	0
86	20250207	185300	1199553490	16930	16930	16930	16930	0
87	20250207	185200	1199553490	16930	16930	16930	16930	0
88	20250207	185100	1199553490	16930	16930	16930	16930	0
89	20250207	185000	1199553490	16930	16930	16930	16930	0
90	20250207	184900	1199553490	16930	16930	16930	16930	0
91	20250207	184800	1199553490	16930	16930	16930	16930	0
92	20250207	184700	1199553490	16930	16930	16930	16930	1645
93	20250207	184600	1199553490	16930	16930	16930	16930	0
94	20250207	184500	1199553490	16930	16930	16930	16930	0
95	20250207	184400	1199553490	16930	16930	16930	16930	0
96	20250207	184300	1199553490	16930	16930	16930	16930	0
97	20250207	184200	1199553490	16930	16930	16930	16930	0
98	20250207	184100	1199553490	16930	16930	16930	16930	0
99	20250207	184000	1199553490	16930	16930	16930	16930	0
100	20250207	183900	1199553490	16930	16930	16930	16930	0
101	20250207	183800	1199553490	16930	16930	16930	16930	0
102	20250207	183700	1199553490	16930	16930	16930	16930	0
103	20250207	183600	1199553490	16930	16930	16930	16930	0
104	20250207	183500	1199553490	16930	16930	16930	16930	0
105	20250207	183400	1199553490	16930	16930	16930	16930	0
106	20250207	183300	1199553490	16930	16930	16930	16930	0
107	20250207	183200	1199553490	16930	16930	16930	16930	0
108	20250207	183100	1199553490	16930	16930	16930	16930	0
109	20250207	183000	1199553490	16930	16930	16930	16930	0
110	20250207	182900	1199553490	16930	16930	16930	16930	0
111	20250207	182800	1199553490	16930	16930	16930	16930	0
112	20250207	182700	1199553490	16930	16930	16930	16930	0
113	20250207	182600	1199553490	16930	16930	16930	16930	0
114	20250207	182500	1199553490	16930	16930	16930	16930	0
115	20250207	182400	1199553490	16930	16930	16930	16930	0
116	20250207	182300	1199553490	16930	16930	16930	16930	0
117	20250207	182200	1199553490	16930	16930	16930	16930	0
118	20250207	182100	1199553490	16930	16930	16930	16930	0
119	20250207	182000	1199553490	16930	16930	16930	16930	0
120	20250207	181900	1199553490	16930	16930	16930	16930	0
121	20250207	181800	1199553490	16930	16930	16930	16930	0
122	20250207	181700	1199553490	16930	16930	16930	16930	1645
123	20250207	181600	1199553490	16930	16930	16930	16930	0
124	20250207	181500	1199553490	16930	16930	16930	16930	0
125	20250207	181400	1199553490	16930	16930	16930	16930	0
126	20250207	181300	1199553490	16930	16930	16930	16930	0
127	20250207	181200	1199553490	16930	16930	16930	16930	0
128	20250207	181100	1199553490	16930	16930	16930	16930	0
129	20250207	181000	1199553490	16930	16930	16930	16930	0
130	20250207	180900	1199553490	16930	16930	16930	16930	0
131	20250207	180800	1199553490	16930	16930	16930	16930	0
132	20250207	180700	1199553490	16930	16930	16930	16930	0
133	20250207	180600	1199553490	16930	16930	16930	16930	0
134	20250207	180500	1199553490	16930	16930	16930	16930	0
135	20250207	180400	1199553490	16930	16930	16930	16930	0
136	20250207	180300	1199553490	16930	16930	16930	16930	0
137	20250207	180200	1199553490	16930	16930	16930	16930	0
138	20250207	180100	1199553490	16930	16930	16930	16930	0
139	20250207	180000	1199553490	16930	16930	16930	16930	0
140	20250207	175900	1199553490	16930	16930	16930	16930	0
141	20250207	175800	1199553490	16930	16930	16930	16930	0
142	20250207	175700	1199553490	16930	16930	16930	16930	0
143	20250207	175600	1199553490	16930	16930	16930	16930	0
144	20250207	175500	1199553490	16930	16930	16930	16930	0
145	20250207	175400	1199553490	16930	16930	16930	16930	0
146	20250207	175300	1199553490	16930	16930	16930	16930	0
147	20250207	175200	1199553490	16930	16930	16930	16930	0
148	20250207	175100	1199553490	16930	16930	16930	16930	0
149	20250207	175000	1199553490	16930	16930	16930	16930	0
150	20250207	174900	1199553490	16930	16930	16930	16930	0
151	20250207	174800	1199553490	16930	16930	16930	16930	0
152	20250207	174700	1199553490	16930	16930	16930	16930	1645
153	20250207	174600	1199553490	16930	16930	16930	16930	0
154	20250207	174500	1199553490	16930	16930	16930	16930	0
155	20250207	174400	1199553490	16930	16930	16930	16930	0
156	20250207	174300	1199553490	16930	16930	16930	16930	0
157	20250207	174200	1199553490	16930	16930	16930	16930	0
158	20250207	174100	1199553490	16930	16930	16930	16930	0
159	20250207	174000	1199553490	16930	16930	16930	16930	0
160	20250207	173900	1199553490	16930	16930	16930	16930	0
161	20250207	173800	1199553490	16930	16930	16930	16930	0
162	20250207	173700	1199553490	16930	16930	16930	16930	0
163	20250207	173600	1199553490	16930	16930	16930	16930	0
164	20250207	173500	1199553490	16930	16930	16930	16930	0
165	20250207	173400	1199553490	16930	16930	16930	16930	0
166	20250207	173300	1199553490	16930	16930	16930	16930	0
167	20250207	173200	1199553490	16930	16930	16930	16930	0
168	20250207	173100	1199553490	16930	16930	16930	16930	0
169	20250207	173000	1199553490	16930	16930	16930	16930	0
170	20250207	172900	1199553490	16930	16930	16930	16930	0
171	20250207	172800	1199553490	16930	16930	16930	16930	0
172	20250207	172700	1199553490	16930	16930	16930	16930	0
173	20250207	172600	1199553490	16930	16930	16930	16930	0
174	20250207	172500	1199553490	16930	16930	16930	16930	0
175	20250207	172400	1199553490	16930	16930	16930	16930	0
176	20250207	172300	1199553490	16930	16930	16930	16930	0
177	20250207	172200	1199553490	16930	16930	16930	16930	0
178	20250207	172100	1199553490	16930	16930	16930	16930	0
179	20250207	172000	1199553490	16930	16930	16930	16930	0
180	20250207	171900	1199553490	16930	16930	16930	16930	0
181	20250207	171800	1199553490	16930	16930	16930	16930	0
182	20250207	171700	1199553490	16930	16930	16930	16930	1645
183	20250207	171600	1199553490	16930	16930	16930	16930	0
184	20250207	171500	1199553490	16930	16930	16930	16930	0
185	20250207	171400	1199553490	16930	16930	16930	16930	0
186	20250207	171300	1199553490	16930	16930	16930	16930	0
187	20250207	171200	1199553490	16930	16930	16930	16930	0
188	20250207	171100	1199553490	16930	16930	16930	16930	0
189	20250207	171000	1199553490	16930	16930	16930	16930	0
190	20250207	170900	1199553490	16930	16930	16930	16930	0
191	20250207	170800	1199553490	16930	16930	16930	16930	0
192	20250207	170700	1199553490	16930	16930	16930	16930	0
193	20250207	170600	1199553490	16930	16930	16930	16930	0
194	20250207	170500	1199553490	16930	16930	16930	16930	0
195	20250207	170400	1199553490	16930	16930	16930	16930	0
196	20250207	170300	1199553490	16930	16930	16930	16930	0
197	20250207	170200	1199553490	16930	16930	16930	16930	0
198	20250207	170100	1199553490	16930	16930	16930	16930	0
199	20250207	170000	1199553490	16930	16930	16930	16930	0
200	20250207	165900	1199553490	16930	16930	16930	16930	0
201	20250207	165800	1199553490	16930	16930	16930	16930	0
202	20250207	165700	1199553490	16930	16930	16930	16930	0
203	20250207	165600	1199553490	16930	16930	16930	16930	0
204	20250207	165500	1199553490	16930	16930	16930	16930	0
205	20250207	165400	1199553490	16930	16930	16930	16930	0
206	20250207	165300	1199553490	16930	16930	16930	16930	0
207	20250207	165200	1199553490	16930	16930	16930	16930	0
208	20250207	165100	1199553490	16930	16930	16930	16930	0
209	20250207	165000	1199553490	16930	16930	16930	16930	0
210	20250207	164900	1199553490	16930	16930	16930	16930	0
211	20250207	164800	1199553490	16930	16930	16930	16930	0
212	20250207	164700	1199553490	16930	16930	16930	16930	1645
213	20250207	164600	1199553490	16930	16930	16930	16930	0
214	20250207	164500	1199553490	16930	16930	16930	16930	0
215	20250207	164400	1199553490	16930	16930	16930	16930	0
216	20250207	164300	1199553490	16930	16930	16930	16930	0
217	20250207	164200	1199553490	16930	16930	16930	16930	0
218	20250207	164100	1199553490	16930	16930	16930	16930	0
219	20250207	164000	1199553490	16930	16930	16930	16930	0
220	20250207	163900	1199553490	16930	16930	16930	16930	0
221	20250207	163800	1199553490	16930	16930	16930	16930	0
222	20250207	163700	1199553490	16930	16930	16930	16930	0
223	20250207	163600	1199553490	16930	16930	16930	16930	0
224	20250207	163500	1199553490	16930	16930	16930	16930	0
225	20250207	163400	1199553490	16930	16930	16930	16930	0
226	20250207	163300	1199553490	16930	16930	16930	16930	0
227	20250207	163200	1199553490	16930	16930	16930	16930	0
228	20250207	163100	1199553490	16930	16930	16930	16930	0
229	20250207	163000	1199553490	16930	16930	16930	16930	0
230	20250207	162900	1199553490	16930	16930	16930	16930	0
231	20250207	162800	1199553490	16930	16930	16930	16930	0
232	20250207	162700	1199553490	16930	16930	16930	16930	0
233	20250207	162600	1199553490	16930	16930	16930	16930	0
234	20250207	162500	1199553490	16930	16930	16930	16930	0
235	20250207	162400	1199553490	16930	16930	16930	16930	0
236	20250207	162300	1199553490	16930	16930	16930	16930	0
237	20250207	162200	1199553490	16930	16930	16930	16930	0
238	20250207	162100	1199553490	16930	16930	16930	16930	0
239	20250207	162000	1199553490	16930	16930	16930	16930	0
240	20250207	161900	1199553490	16930	16930	16930	16930	0
241	20250207	161800	1199553490	16930	16930	16930	16930	0
242	20250207	161700	1199553490	16930	16930	16930	16930	1645
243	20250207	161600	1199553490	16930	16930	16930	16930	0
244	20250207	161500	1199553490	16930	16930	16930	16930	0
245	20250207	161400	1199553490	16930	16930	16930	16930	0
246	20250207	161300	1199553490	16930	16930	16930	16930	0
247	20250207	161200	1199553490	16930	16930	16930	16930	0
248	20250207	161100	1199553490	16930	16930	16930	16930	0
249	20250207	161000	1199553490	16930	16930	16930	16930	0
250	20250207	160900	1199553490	16930	16930	16930	16930	0
251	20250207	160800	1199553490	16930	16930	16930	16930	0
252	20250207	160700	1199553490	16930	16930	16930	16930	0
253	20250207	160600	1199553490	16930	16930	16930	16930	0
254	20250207	160500	1199553490	16930	16930	16930	16930	0
255	20250207	160400	1199553490	16930	16930	16930	16930	0
256	20250207	160300	1199553490	16930	16930	16930	16930	0
257	20250207	160200	1199553490	16930	16930	16930	16930	0
258	20250207	160100	1199553490	16930	16930	16930	16930	0
259	20250207	160000	1199553490	16930	16930	16930	16930	0
260	20250207	155900	1199553490	16930	16930	16930	16930	0
261	20250207	155800	1199553490	16930	16930	16930	16930	0
262	20250207	155700	1199553490	16930	16930	16930	16930	0
263	20250207	155600	1199553490	16930	16930	16930	16930	0
264	20250207	155500	1199553490	16930	16930	16930	16930	0
265	20250207	155400	1199553490	16930	16930	16930	16930	0
266	20250207	155300	1199553490	16930	16930	16930	16930	0
267	20250207	155200	1199553490	16930	16930	16930	16930	0
268	20250207	155100	1199553490	16930	16930	16930	16930	0
269	20250207	155000	1199553490	16930	16930	16930	16930	0
270	20250207	154900	1199553490	16930	16930	16930	16930	0
271	20250207	154800	1199553490	16930	16930	16930	16930	0
272	20250207	154700	1199553490	16930	16930	16930	16930	1645
273	20250207	154600	1199553490	16930	16930	16930	16930	0
274	20250207	154500	1199553490	16930	16930	16930	16930	0
275	20250207	154400	1199553490	16930	16930	16930	16930	0
276	20250207	154300	1199553490	16930	16930	16930	16930	0
277	20250207	154200	1199553490	16930	16930	16930	16930	0
278	20250207	154100	1199553490	16930	16930	16930	16930	0
279	20250207	154000	1199553490	16930	16930	16930	16930	0
280	20250207	153900	1199553490	16930	16930	16930	16930	0
281	20250207	153800	1199553490	16930	16930	16930	16930	0
282	20250207	153700	1199553490	16930	16930	16930	16930	0
283	20250207	153600	1199553490	16930	16930	16930	16930	0
284	20250207	153500	1199553490	16930	16930	16930	16930	0
285	20250207	153400	1199553490	16930	16930	16930	16930	0
286	20250207	153300	1199553490	16930	16930	16930	16930	0
287	20250207	153200	1199553490	16930	16930	16930	16930	0
288	20250207	153100	1199553490	16930	16930	16930	16930	0
289	20250207	153000	1199553490	16930	16930	16930	16930	1645
290	20250207	152900	1171703640	16980	16980	16980	16980	0
291	20250207	152800	1171703640	16980	16980	16980	16980	0
292	20250207	152700	1171703640	16980	16980	16980	16980	0
293	20250207	152600	1171703640	16980	16980	16980	16980	0
294	20250207	152500	1171703640	16980	16980	16980	16980	0
295	20250207	152400	1171703640	16980	16980	16980	16980	0
296	20250207	152300	1171703640	16980	16980	16980	16980	0
297	20250207	152200	1171703640	16980	16980	16980	16980	0
298	20250207	152100	1171703640	16980	16980	16980	16980	0
299	20250207	152000	1171703640	16980	16980	16980	16980	0
300	20250207	151900	1171703640	16980	16830	17000	16820	612
301	20250207	151800	1161344010	16830	16830	16860	16820	210
302	20250207	151700	1157807570	16830	16830	16830	16830	1
303	20250207	151600	1157790740	16840	16890	16890	16830	717
304	20250207	151500	1145714820	16880	16920	16920	16840	390
305	20250207	151400	1139144190	16920	16830	16920	16830	410
306	20250207	151300	1132236290	16920	16930	16930	16830	565
307	20250207	151200	1122720140	16930	16920	16930	16920	27
308	20250207	151100	1122263170	16920	16840	16930	16840	542
309	20250207	151000	1113132640	16930	16830	16930	16830	205
310	20250207	150900	1109671860	16880	16820	16900	16820	74
311	20250207	150800	1108424040	16890	16820	16890	16820	239
312	20250207	150700	1104400830	16900	16950	16950	16820	426
313	20250207	150600	1097213850	16920	16850	16920	16850	408
314	20250207	150500	1090325020	16870	16860	16870	16850	191
315	20250207	150400	1087104410	16860	16890	16890	16850	312
316	20250207	150300	1081842770	16900	16920	16920	16870	774
317	20250207	150200	1068763160	16930	16970	16970	16920	1367
318	20250207	150100	1045609210	16960	16990	16990	16960	259
319	20250207	150000	1041216260	16960	16960	16990	16960	101
320	20250207	145900	1039503270	16960	16960	17030	16950	225
321	20250207	145800	1035682250	16950	16960	16960	16950	389
322	20250207	145700	1029087580	16960	16960	16980	16960	72
323	20250207	145600	1027866230	16980	16990	17000	16960	142
324	20250207	145500	1025456070	16980	16960	17000	16960	63
325	20250207	145400	1024387080	16960	16970	16980	16960	52
326	20250207	145300	1023504730	16970	16980	16990	16970	156
327	20250207	145200	1020856900	17000	16990	17000	16970	43
328	20250207	145100	1020126680	16970	17020	17020	16970	162
329	20250207	145000	1017377490	16990	16980	17020	16970	164
330	20250207	144900	1014593530	16960	16950	16970	16950	62
331	20250207	144800	1013542240	16950	16950	16950	16940	541
332	20250207	144700	1004372410	16950	16960	16970	16950	148
333	20250207	144600	1001863230	16990	16990	17000	16990	110
334	20250207	144500	999994130	16990	16950	17020	16950	135
335	20250207	144400	997700590	16950	16950	16950	16950	117
336	20250207	144300	995717440	17010	16940	17010	16940	117
337	20250207	144200	993731790	16920	16940	16950	16920	251
338	20250207	144100	989480540	16950	16950	16950	16950	105
339	20250207	144000	987700790	16950	16950	16950	16950	75
340	20250207	143900	986429540	16950	16910	16960	16910	275
341	20250207	143800	981772900	16950	16950	16950	16910	124
342	20250207	143700	979671610	16910	16910	16950	16910	124
343	20250207	143600	977571170	16910	16920	16920	16910	329
344	20250207	143500	972006510	16910	16980	16990	16910	21
345	20250207	143400	971651250	16910	16910	17000	16910	61
346	20250207	143300	970619650	16910	16930	16930	16910	1271
347	20250207	143200	949105800	16930	16930	16930	16930	165
348	20250207	143100	946312350	17030	17030	17030	17030	1
349	20250207	143000	946295320	17030	17030	17030	16940	104
350	20250207	142900	944533380	16950	16960	17030	16950	292
351	20250207	142800	939571590	16970	16980	16980	16970	46
352	20250207	142700	938790520	16990	17000	17010	16990	112
353	20250207	142600	936886960	16980	16920	16980	16920	108
354	20250207	142500	935056360	16920	16920	16920	16920	45
355	20250207	142400	934294960	16910	16910	16910	16910	148
356	20250207	142300	931792280	16970	16950	16970	16900	110
357	20250207	142200	929929010	16910	16910	16910	16910	45
358	20250207	142100	929168060	16910	16910	16910	16900	335
359	20250207	142000	923504240	16920	16910	16920	16910	142
360	20250207	141900	921103010	16910	16920	16920	16910	50
361	20250207	141800	920257460	16910	16910	16910	16910	319
362	20250207	141700	914863170	16910	16910	16910	16910	46
363	20250207	141600	914085310	16920	16940	16940	16920	130
364	20250207	141500	911885660	16950	16990	16990	16950	5
365	20250207	141400	911800810	16990	16930	17000	16930	50
366	20250207	141300	910954010	17020	16930	17020	16930	46
367	20250207	141200	910175140	16930	16930	16930	16930	148
368	20250207	141100	907669500	16930	16930	16930	16930	46
369	20250207	141000	906890720	17030	16930	17040	16930	51
370	20250207	140900	906026760	16940	17030	17030	16940	188
371	20250207	140800	902841950	16940	16940	16940	16940	45
372	20250207	140700	902079650	16940	16950	16950	16930	1303
373	20250207	140600	880006000	16940	16990	17030	16940	130
374	20250207	140500	877798440	16950	16950	16950	16950	45
375	20250207	140400	877035690	16960	17000	17000	16960	73
376	20250207	140300	875796490	17030	16990	17030	16990	177
377	20250207	140200	872787530	16990	16990	16990	16990	4
378	20250207	140100	872719570	16990	16920	16990	16910	175
379	20250207	140000	869755290	17030	17030	17030	17030	0
380	20250207	135900	869755290	17030	17030	17030	17030	1
381	20250207	135800	869738260	16990	16990	16990	16990	103
382	20250207	135700	867988290	17010	16990	17010	16990	94
383	20250207	135600	866389780	16990	16990	16990	16990	180
384	20250207	135500	863331580	16900	16910	16910	16900	123
385	20250207	135400	861251850	16910	16960	16960	16910	59
386	20250207	135300	860251370	17000	17010	17010	17000	61
387	20250207	135200	859214350	17000	17010	17010	17000	16
388	20250207	135100	858942200	17010	17010	17010	17010	0
389	20250207	135000	858942200	17010	17010	17010	17010	64
390	20250207	134900	857853560	17010	17010	17010	17010	0
391	20250207	134800	857853560	17010	17010	17010	17010	1
392	20250207	134700	857836550	17050	17060	17060	17050	217
393	20250207	134600	854136340	17060	17060	17060	17060	0
394	20250207	134500	854136340	17060	17060	17060	17060	0
395	20250207	134400	854136340	17060	17110	17110	17060	68
396	20250207	134300	852973110	17070	17100	17110	17070	191
397	20250207	134200	849711910	17070	17070	17070	17070	52
398	20250207	134100	848824270	17120	17120	17150	17100	407
399	20250207	134000	841853310	17150	17150	17150	17150	0
400	20250207	133900	841853310	17150	17150	17150	17150	0
401	20250207	133800	841853310	17150	17150	17150	17150	1
402	20250207	133700	841836160	17150	17150	17150	17150	3
403	20250207	133600	841784710	17180	17180	17180	17180	1
404	20250207	133500	841767530	17180	17170	17180	17170	5
405	20250207	133400	841681650	17000	17200	17210	17000	848
406	20250207	133300	827123930	17130	17000	17130	17000	672
407	20250207	133200	815659410	17000	17000	17000	17000	4
408	20250207	133100	815591410	17050	17050	17050	17050	50
409	20250207	133000	814738910	17050	17040	17050	16930	63
410	20250207	132900	813665510	17050	17060	17060	17050	51
411	20250207	132800	812795950	16920	17000	17080	16920	741
412	20250207	132700	800196450	17000	17000	17000	17000	50
413	20250207	132600	799346450	17000	16980	17000	16910	556
414	20250207	132500	789894580	16910	17000	17000	16910	89
415	20250207	132400	788385090	17000	17000	17000	16990	226
416	20250207	132300	784543300	17000	17050	17050	17000	1009
417	20250207	132200	767372080	17110	17060	17110	17050	110
418	20250207	132100	765495970	17110	17050	17110	17050	23
419	20250207	132000	765102700	17040	17050	17050	17030	370
420	20250207	131900	758799490	17100	17100	17100	17100	147
421	20250207	131800	756285790	17100	17090	17100	17090	81
422	20250207	131700	754901400	17110	17110	17110	17110	0
423	20250207	131600	754901400	17110	17110	17110	17110	0
424	20250207	131500	754901400	17110	17110	17110	17110	98
425	20250207	131400	753224620	17110	17040	17110	17000	635
426	20250207	131300	742415710	17040	17180	17180	17040	647
427	20250207	131200	731303110	17290	17290	17290	17290	10
428	20250207	131100	731130210	17120	17120	17300	17110	1957
429	20250207	131000	697505390	17120	17070	17120	17070	15
430	20250207	130900	697248840	17160	17000	17160	17000	1372
431	20250207	130800	673819650	17000	16920	17000	16920	456
432	20250207	130700	666073690	16920	16920	16920	16920	121
433	20250207	130600	664026370	16880	16860	16880	16860	147
434	20250207	130500	661545790	16880	16820	16880	16820	233
435	20250207	130400	657623970	16800	16800	16800	16800	163
436	20250207	130300	654885570	16810	16810	16810	16810	101
437	20250207	130200	653187760	16830	16830	16830	16830	0
438	20250207	130100	653187760	16830	16820	16830	16820	30
439	20250207	130000	652682870	16830	16830	16830	16830	0
440	20250207	125900	652682870	16830	16780	16830	16750	1591
441	20250207	125800	626016780	16780	16780	16780	16780	0
442	20250207	125700	626016780	16780	16780	16780	16780	0
443	20250207	125600	626016780	16780	16780	16780	16780	1
444	20250207	125500	626000000	16780	16810	16830	16780	208
445	20250207	125400	622500490	16800	16780	16800	16780	50
446	20250207	125300	621660690	16780	16780	16780	16780	0
447	20250207	125200	621660690	16780	16780	16780	16780	50
448	20250207	125100	620821690	16780	16780	16780	16780	1
449	20250207	125000	620804910	16830	16830	16830	16830	0
450	20250207	124900	620804910	16830	16830	16830	16830	200
451	20250207	124800	617438910	16830	16830	16830	16830	0
452	20250207	124700	617438910	16830	16830	16830	16830	3
453	20250207	124600	617388420	16760	16810	16810	16760	77
454	20250207	124500	616094400	16820	16820	16820	16820	0
455	20250207	124400	616094400	16820	16820	16820	16820	54
456	20250207	124300	615186120	16850	16850	16850	16850	604
457	20250207	124200	605008720	16850	16850	16850	16850	1
458	20250207	124100	604991870	16860	16860	16860	16860	0
459	20250207	124000	604991870	16860	16860	16860	16850	7
460	20250207	123900	604873860	16850	16850	16850	16850	1
461	20250207	123800	604857010	16850	16850	16850	16850	23
462	20250207	123700	604469460	16850	16840	16850	16840	58
463	20250207	123600	603492170	16850	16840	16850	16840	2
464	20250207	123500	603458480	16810	16810	16810	16810	18
465	20250207	123400	603155900	16840	16840	16840	16840	0
466	20250207	123300	603155900	16840	16840	16840	16840	1
467	20250207	123200	603139060	16830	16800	16830	16800	53
468	20250207	123100	602247120	16800	16800	16800	16800	0
469	20250207	123000	602247120	16800	16800	16800	16800	0
470	20250207	122900	602247120	16800	16800	16800	16800	1
471	20250207	122800	602230320	16790	16790	16790	16790	2
472	20250207	122700	602196740	16740	16740	16740	16740	9
473	20250207	122600	602046080	16740	16740	16740	16740	0
474	20250207	122500	602046080	16740	16750	16750	16740	80
475	20250207	122400	600706780	16740	16750	16750	16740	30
476	20250207	122300	600204480	16770	16770	16770	16770	0
477	20250207	122200	600204480	16770	16770	16770	16770	0
478	20250207	122100	600204480	16770	16770	16770	16770	0
479	20250207	122000	600204480	16770	16750	16770	16750	44
480	20250207	121900	599467460	16760	16760	16760	16760	0
481	20250207	121800	599467460	16760	16810	16810	16760	171
482	20250207	121700	596598430	16830	16810	16830	16800	16
483	20250207	121600	596329510	16810	16810	16810	16810	38
484	20250207	121500	595690730	16810	16810	16810	16810	25
485	20250207	121400	595270480	16810	16820	16820	16810	91
486	20250207	121300	593740240	16820	16820	16820	16820	1
487	20250207	121200	593723420	16820	16820	16820	16820	0
488	20250207	121100	593723420	16820	16820	16820	16820	22
489	20250207	121000	593353380	16820	16840	16840	16820	100
490	20250207	120900	591670200	16840	16840	16840	16840	0
491	20250207	120800	591670200	16840	16870	16870	16840	274
492	20250207	120700	587050440	16870	16870	16870	16870	32
493	20250207	120600	586510600	16850	16850	16850	16850	0
494	20250207	120500	586510600	16850	16850	16850	16850	0
495	20250207	120400	586510600	16850	16850	16850	16850	0
496	20250207	120300	586510600	16850	16850	16850	16850	0
497	20250207	120200	586510600	16850	16850	16850	16850	0
498	20250207	120100	586510600	16850	16850	16850	16850	18
499	20250207	120000	586207300	16890	16890	16890	16890	0
500	20250207	115900	586207300	16890	16880	16890	16880	41
501	20250207	115800	585514820	16850	16850	16850	16850	1
502	20250207	115700	585497970	16860	16870	16870	16860	7
503	20250207	115600	585379940	16860	16860	16860	16860	1
504	20250207	115500	585363080	16850	16850	16850	16850	0
505	20250207	115400	585363080	16850	16850	16850	16850	1
506	20250207	115300	585346230	16840	16840	16850	16840	43
507	20250207	115200	584622050	16810	16810	16810	16810	0
508	20250207	115100	584622050	16810	16810	16810	16810	0
509	20250207	115000	584622050	16810	16800	16810	16800	78
510	20250207	114900	583311270	16750	16740	16750	16740	3
511	20250207	114800	583261030	16750	16750	16750	16750	0
512	20250207	114700	583261030	16750	16800	16800	16750	12
513	20250207	114600	583059530	16800	16800	16800	16800	0
514	20250207	114500	583059530	16800	16800	16800	16800	0
515	20250207	114400	583059530	16800	16750	16800	16750	10
516	20250207	114300	582891700	16720	16730	16730	16720	200
517	20250207	114200	579547350	16730	16730	16730	16730	30
518	20250207	114100	579045450	16790	16790	16790	16790	0
519	20250207	114000	579045450	16790	16790	16790	16790	0
520	20250207	113900	579045450	16790	16790	16790	16790	12
521	20250207	113800	578843970	16800	16800	16800	16800	0
522	20250207	113700	578843970	16800	16780	16800	16780	103
523	20250207	113600	577115610	16710	16710	16710	16710	1
524	20250207	113500	577098900	16720	16770	16770	16720	200
525	20250207	113400	573754850	16780	16710	16780	16710	7
526	20250207	113300	573637470	16740	16750	16750	16740	766
527	20250207	113200	560813330	16760	16790	16790	16760	323
528	20250207	113100	555393360	16790	16790	16790	16790	68
529	20250207	113000	554251640	16790	16790	16790	16790	100
530	20250207	112900	552572640	16820	16820	16820	16820	0
531	20250207	112800	552572640	16820	16820	16820	16820	51
532	20250207	112700	551714820	16820	16820	16820	16820	49
533	20250207	112600	550890640	16820	16830	16830	16820	94
534	20250207	112500	549309120	16830	16830	16830	16830	6
535	20250207	112400	549208140	16830	16830	16830	16830	5
536	20250207	112300	549123990	16850	16860	16860	16850	85
537	20250207	112200	547691240	16870	16870	16870	16870	51
538	20250207	112100	546830870	16870	16850	16870	16850	79
539	20250207	112000	545499700	16920	16920	16920	16900	60
540	20250207	111900	544485230	16850	16930	16930	16850	168
541	20250207	111800	541653420	16940	16940	16940	16940	0
542	20250207	111700	541653420	16940	16900	16940	16900	113
543	20250207	111600	539739450	16940	16940	16940	16940	0
544	20250207	111500	539739450	16940	16990	16990	16940	120
545	20250207	111400	537703150	16990	16850	16990	16850	303
546	20250207	111300	532563490	16850	16850	16850	16850	86
547	20250207	111200	531114390	16850	16840	16850	16840	54
548	20250207	111100	530204750	16830	16770	16830	16770	126
549	20250207	111000	528087240	16770	16770	16770	16770	0
550	20250207	110900	528087240	16770	16770	16770	16770	20
551	20250207	110800	527751840	16770	16780	16800	16770	385
552	20250207	110700	521289400	16750	16750	16750	16750	0
553	20250207	110600	521289400	16750	16790	16790	16750	91
554	20250207	110500	519765110	16790	16770	16790	16770	38
555	20250207	110400	519127330	16760	16740	16760	16740	21
556	20250207	110300	518775770	16740	16740	16740	16740	0
557	20250207	110200	518775770	16740	16740	16780	16740	388
558	20250207	110100	512275140	16740	16670	16740	16600	1128
559	20250207	110000	493414640	16600	16610	16610	16600	3
560	20250207	105900	493364820	16610	16610	16610	16610	0
561	20250207	105800	493364820	16610	16610	16640	16610	106
562	20250207	105700	491601400	16620	16580	16620	16580	10
563	20250207	105600	491435560	16580	16590	16590	16580	51
564	20250207	105500	490589570	16640	16650	16670	16640	14
565	20250207	105400	490356540	16630	16630	16650	16630	98
566	20250207	105300	488725770	16600	16600	16600	16590	129
567	20250207	105200	486584380	16600	16640	16640	16600	120
568	20250207	105100	484592300	16600	16630	16630	16600	21
569	20250207	105000	484243670	16630	16630	16630	16630	18
570	20250207	104900	483944330	16630	16630	16630	16630	5
571	20250207	104800	483861180	16680	16680	16680	16680	1
572	20250207	104700	483844500	16700	16700	16700	16700	0
573	20250207	104600	483844500	16700	16690	16700	16680	203
574	20250207	104500	480454450	16640	16640	16640	16640	0
575	20250207	104400	480454450	16640	16600	16640	16600	166
576	20250207	104300	477695540	16610	16610	16610	16610	313
577	20250207	104200	472496610	16610	16610	16620	16610	105
578	20250207	104100	470752530	16610	16540	16620	16500	239
579	20250207	104000	466802120	16560	16560	16560	16560	36
580	20250207	103900	466205960	16570	16570	16570	16570	1
581	20250207	103800	466189390	16570	16560	16570	16560	3
582	20250207	103700	466139700	16590	16590	16590	16590	0
583	20250207	103600	466139700	16590	16590	16590	16590	0
584	20250207	103500	466139700	16590	16590	16590	16590	446
585	20250207	103400	458740560	16590	16580	16590	16580	103
586	20250207	103300	457032790	16590	16580	16610	16580	1026
587	20250207	103200	440021450	16570	16530	16570	16530	39
588	20250207	103100	439375590	16550	16520	16550	16520	114
589	20250207	103000	437490940	16520	16420	16520	16420	4
590	20250207	102900	437425060	16540	16540	16540	16540	0
591	20250207	102800	437425060	16540	16520	16540	16520	50
592	20250207	102700	436598240	16490	16460	16490	16390	2102
593	20250207	102600	402053070	16480	16500	16510	16460	1363
594	20250207	102500	379584730	16500	16500	16500	16500	0
595	20250207	102400	379584730	16500	16500	16500	16500	620
596	20250207	102300	369354730	16500	16530	16560	16500	171
597	20250207	102200	366527260	16520	16520	16520	16520	27
598	20250207	102100	366081220	16520	16520	16560	16500	21
599	20250207	102000	365734400	16500	16530	16530	16500	1585
600	20250207	101900	339558430	16560	16550	16560	16550	62
601	20250207	101800	338532150	16520	16550	16550	16520	358
602	20250207	101700	332613560	16550	16550	16550	16540	33
603	20250207	101600	332067420	16550	16540	16550	16540	80
604	20250207	101500	330743530	16540	16530	16540	16530	80
605	20250207	101400	329421100	16530	16540	16540	16530	6
606	20250207	101300	329321870	16540	16540	16550	16540	62
607	20250207	101200	328296010	16520	16520	16520	16520	6
608	20250207	101100	328196890	16520	16560	16570	16520	922
609	20250207	101000	312949110	16560	16560	16560	16550	97
610	20250207	100900	311343140	16550	16540	16560	16540	67
611	20250207	100800	310234230	16540	16540	16540	16540	7
612	20250207	100700	310118450	16530	16560	16570	16530	3
613	20250207	100600	310068790	16530	16580	16580	16530	191
614	20250207	100500	306911460	16530	16530	16540	16530	268
615	20250207	100400	302481400	16530	16540	16540	16530	10
616	20250207	100300	302316070	16650	16620	16650	16520	1638
617	20250207	100200	275186180	16650	16650	16650	16650	11
618	20250207	100100	275003030	16650	16680	16690	16640	245
619	20250207	100000	270919320	16690	16670	16690	16670	20
620	20250207	095900	270585550	16690	16690	16690	16690	0
621	20250207	095800	270585550	16690	16690	16690	16690	1
622	20250207	095700	270568860	16700	16660	16700	16660	100
623	20250207	095600	268899460	16660	16650	16660	16650	66
624	20250207	095500	267800530	16650	16620	16650	16590	59
625	20250207	095400	266819360	16620	16610	16620	16570	65
626	20250207	095300	265741180	16610	16600	16610	16600	87
627	20250207	095200	264296970	16550	16550	16550	16550	0
628	20250207	095100	264296970	16550	16590	16590	16550	311
629	20250207	095000	259145710	16580	16580	16580	16580	311
630	20250207	094900	253989330	16570	16570	16570	16570	50
631	20250207	094800	253160830	16570	16690	16700	16570	1228
632	20250207	094700	232809530	16670	16580	16670	16580	75
633	20250207	094600	231560440	16580	16630	16660	16580	136
634	20250207	094500	229296730	16630	16600	16660	16580	167
635	20250207	094400	226519950	16590	16560	16590	16540	74
636	20250207	094300	225293610	16550	16560	16570	16550	3
637	20250207	094200	225243930	16530	16550	16550	16530	202
638	20250207	094100	221902970	16560	16560	16560	16550	17
639	20250207	094000	221621460	16550	16540	16560	16540	16
640	20250207	093900	221356680	16540	16570	16570	16540	636
641	20250207	093800	210835610	16560	16580	16580	16560	620
642	20250207	093700	200564100	16580	16640	16640	16580	147
643	20250207	093600	198125470	16640	16640	16650	16640	101
644	20250207	093500	196443840	16670	16670	16670	16670	0
645	20250207	093400	196443840	16670	16650	16670	16650	6
646	20250207	093300	196343850	16670	16660	16670	16660	110
647	20250207	093200	194510160	16670	16670	16670	16670	33
648	20250207	093100	193960050	16670	16580	16670	16570	219
649	20250207	093000	190324490	16580	16590	16590	16580	8
650	20250207	092900	190191830	16580	16620	16620	16580	236
651	20250207	092800	186273310	16680	16660	16680	16600	23
652	20250207	092700	185890220	16690	16690	16690	16690	1
653	20250207	092600	185873530	16700	16700	16710	16700	90
654	20250207	092500	184370380	16720	16580	16720	16580	154
655	20250207	092400	181812180	16580	16610	16610	16580	1207
656	20250207	092300	161778390	16620	16670	16740	16620	298
657	20250207	092200	156818640	16710	16670	16710	16640	334
658	20250207	092100	151255150	16670	16660	16670	16660	170
659	20250207	092000	148421310	16670	16720	16720	16660	1099
660	20250207	091900	130074610	16720	16720	16720	16720	25
661	20250207	091800	129656610	16800	16780	16800	16780	60
662	20250207	091700	128648640	16800	16740	16800	16740	52
663	20250207	091600	127776610	16780	16780	16780	16750	111
664	20250207	091500	125915830	16800	16740	16800	16740	62
665	20250207	091400	124877290	16750	16730	16750	16700	383
666	20250207	091300	118468480	16850	16750	16850	16720	325
667	20250207	091200	113015320	16740	16730	16890	16730	770
668	20250207	091100	100121130	16730	16750	16750	16700	888
669	20250207	091000	85268250	16750	16790	16800	16750	203
670	20250207	090900	81862430	16780	16780	16790	16780	171
671	20250207	090800	78992950	16780	16780	16780	16780	23
672	20250207	090700	78607010	16880	16870	16890	16870	23
673	20250207	090600	78218760	16800	16770	16800	16770	25
674	20250207	090500	77799210	16800	16900	16920	16800	277
675	20250207	090400	73114310	16920	16920	16920	16790	229
676	20250207	090300	69251090	16920	16630	17000	16630	722
677	20250207	090200	57140450	16640	16930	16930	16640	959
678	20250207	090100	41034880	16950	16960	16960	16950	289
679	20250207	090000	36133740	17000	17050	17090	17000	2120