KissMeData/071280/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194600	650136660	15960	15960	15960	15960	333
3	20250204	194500	650136660	15960	15960	15960	15960	0
4	20250204	194400	650136660	15960	15960	15960	15960	0
5	20250204	194300	650136660	15960	15960	15960	15960	0
6	20250204	194200	650136660	15960	15960	15960	15960	0
7	20250204	194100	650136660	15960	15960	15960	15960	0
8	20250204	194000	650136660	15960	15960	15960	15960	0
9	20250204	193900	650136660	15960	15960	15960	15960	0
10	20250204	193800	650136660	15960	15960	15960	15960	0
11	20250204	193700	650136660	15960	15960	15960	15960	0
12	20250204	193600	650136660	15960	15960	15960	15960	0
13	20250204	193500	650136660	15960	15960	15960	15960	0
14	20250204	193400	650136660	15960	15960	15960	15960	0
15	20250204	193300	650136660	15960	15960	15960	15960	0
16	20250204	193200	650136660	15960	15960	15960	15960	0
17	20250204	193100	650136660	15960	15960	15960	15960	0
18	20250204	193000	650136660	15960	15960	15960	15960	0
19	20250204	192900	650136660	15960	15960	15960	15960	0
20	20250204	192800	650136660	15960	15960	15960	15960	0
21	20250204	192700	650136660	15960	15960	15960	15960	0
22	20250204	192600	650136660	15960	15960	15960	15960	0
23	20250204	192500	650136660	15960	15960	15960	15960	0
24	20250204	192400	650136660	15960	15960	15960	15960	0
25	20250204	192300	650136660	15960	15960	15960	15960	0
26	20250204	192200	650136660	15960	15960	15960	15960	0
27	20250204	192100	650136660	15960	15960	15960	15960	0
28	20250204	192000	650136660	15960	15960	15960	15960	0
29	20250204	191900	650136660	15960	15960	15960	15960	0
30	20250204	191800	650136660	15960	15960	15960	15960	0
31	20250204	191700	650136660	15960	15960	15960	15960	0
32	20250204	191600	650136660	15960	15960	15960	15960	333
33	20250204	191500	650136660	15960	15960	15960	15960	0
34	20250204	191400	650136660	15960	15960	15960	15960	0
35	20250204	191300	650136660	15960	15960	15960	15960	0
36	20250204	191200	650136660	15960	15960	15960	15960	0
37	20250204	191100	650136660	15960	15960	15960	15960	0
38	20250204	191000	650136660	15960	15960	15960	15960	0
39	20250204	190900	650136660	15960	15960	15960	15960	0
40	20250204	190800	650136660	15960	15960	15960	15960	0
41	20250204	190700	650136660	15960	15960	15960	15960	0
42	20250204	190600	650136660	15960	15960	15960	15960	0
43	20250204	190500	650136660	15960	15960	15960	15960	0
44	20250204	190400	650136660	15960	15960	15960	15960	0
45	20250204	190300	650136660	15960	15960	15960	15960	0
46	20250204	190200	650136660	15960	15960	15960	15960	0
47	20250204	190100	650136660	15960	15960	15960	15960	0
48	20250204	190000	650136660	15960	15960	15960	15960	0
49	20250204	185900	650136660	15960	15960	15960	15960	0
50	20250204	185800	650136660	15960	15960	15960	15960	0
51	20250204	185700	650136660	15960	15960	15960	15960	0
52	20250204	185600	650136660	15960	15960	15960	15960	0
53	20250204	185500	650136660	15960	15960	15960	15960	0
54	20250204	185400	650136660	15960	15960	15960	15960	0
55	20250204	185300	650136660	15960	15960	15960	15960	0
56	20250204	185200	650136660	15960	15960	15960	15960	0
57	20250204	185100	650136660	15960	15960	15960	15960	0
58	20250204	185000	650136660	15960	15960	15960	15960	0
59	20250204	184900	650136660	15960	15960	15960	15960	0
60	20250204	184800	650136660	15960	15960	15960	15960	0
61	20250204	184700	650136660	15960	15960	15960	15960	0
62	20250204	184600	650136660	15960	15960	15960	15960	333
63	20250204	184500	650136660	15960	15960	15960	15960	0
64	20250204	184400	650136660	15960	15960	15960	15960	0
65	20250204	184300	650136660	15960	15960	15960	15960	0
66	20250204	184200	650136660	15960	15960	15960	15960	0
67	20250204	184100	650136660	15960	15960	15960	15960	0
68	20250204	184000	650136660	15960	15960	15960	15960	0
69	20250204	183900	650136660	15960	15960	15960	15960	0
70	20250204	183800	650136660	15960	15960	15960	15960	0
71	20250204	183700	650136660	15960	15960	15960	15960	0
72	20250204	183600	650136660	15960	15960	15960	15960	0
73	20250204	183500	650136660	15960	15960	15960	15960	0
74	20250204	183400	650136660	15960	15960	15960	15960	0
75	20250204	183300	650136660	15960	15960	15960	15960	0
76	20250204	183200	650136660	15960	15960	15960	15960	0
77	20250204	183100	650136660	15960	15960	15960	15960	0
78	20250204	183000	650136660	15960	15960	15960	15960	0
79	20250204	182900	650136660	15960	15960	15960	15960	0
80	20250204	182800	650136660	15960	15960	15960	15960	0
81	20250204	182700	650136660	15960	15960	15960	15960	0
82	20250204	182600	650136660	15960	15960	15960	15960	0
83	20250204	182500	650136660	15960	15960	15960	15960	0
84	20250204	182400	650136660	15960	15960	15960	15960	0
85	20250204	182300	650136660	15960	15960	15960	15960	0
86	20250204	182200	650136660	15960	15960	15960	15960	0
87	20250204	182100	650136660	15960	15960	15960	15960	0
88	20250204	182000	650136660	15960	15960	15960	15960	0
89	20250204	181900	650136660	15960	15960	15960	15960	0
90	20250204	181800	650136660	15960	15960	15960	15960	0
91	20250204	181700	650136660	15960	15960	15960	15960	0
92	20250204	181600	650136660	15960	15960	15960	15960	333
93	20250204	181500	650136660	15960	15960	15960	15960	0
94	20250204	181400	650136660	15960	15960	15960	15960	0
95	20250204	181300	650136660	15960	15960	15960	15960	0
96	20250204	181200	650136660	15960	15960	15960	15960	0
97	20250204	181100	650136660	15960	15960	15960	15960	0
98	20250204	181000	650136660	15960	15960	15960	15960	0
99	20250204	180900	650136660	15960	15960	15960	15960	0
100	20250204	180800	650136660	15960	15960	15960	15960	0
101	20250204	180700	650136660	15960	15960	15960	15960	0
102	20250204	180600	650136660	15960	15960	15960	15960	0
103	20250204	180500	650136660	15960	15960	15960	15960	0
104	20250204	180400	650136660	15960	15960	15960	15960	0
105	20250204	180300	650136660	15960	15960	15960	15960	0
106	20250204	180200	650136660	15960	15960	15960	15960	0
107	20250204	180100	650136660	15960	15960	15960	15960	0
108	20250204	180000	650136660	15960	15960	15960	15960	0
109	20250204	175900	650136660	15960	15960	15960	15960	0
110	20250204	175800	650136660	15960	15960	15960	15960	0
111	20250204	175700	650136660	15960	15960	15960	15960	0
112	20250204	175600	650136660	15960	15960	15960	15960	0
113	20250204	175500	650136660	15960	15960	15960	15960	0
114	20250204	175400	650136660	15960	15960	15960	15960	0
115	20250204	175300	650136660	15960	15960	15960	15960	0
116	20250204	175200	650136660	15960	15960	15960	15960	0
117	20250204	175100	650136660	15960	15960	15960	15960	0
118	20250204	175000	650136660	15960	15960	15960	15960	0
119	20250204	174900	650136660	15960	15960	15960	15960	0
120	20250204	174800	650136660	15960	15960	15960	15960	0
121	20250204	174700	650136660	15960	15960	15960	15960	0
122	20250204	174600	650136660	15960	15960	15960	15960	333
123	20250204	174500	650136660	15960	15960	15960	15960	0
124	20250204	174400	650136660	15960	15960	15960	15960	0
125	20250204	174300	650136660	15960	15960	15960	15960	0
126	20250204	174200	650136660	15960	15960	15960	15960	0
127	20250204	174100	650136660	15960	15960	15960	15960	0
128	20250204	174000	650136660	15960	15960	15960	15960	0
129	20250204	173900	650136660	15960	15960	15960	15960	0
130	20250204	173800	650136660	15960	15960	15960	15960	0
131	20250204	173700	650136660	15960	15960	15960	15960	0
132	20250204	173600	650136660	15960	15960	15960	15960	0
133	20250204	173500	650136660	15960	15960	15960	15960	0
134	20250204	173400	650136660	15960	15960	15960	15960	0
135	20250204	173300	650136660	15960	15960	15960	15960	0
136	20250204	173200	650136660	15960	15960	15960	15960	0
137	20250204	173100	650136660	15960	15960	15960	15960	0
138	20250204	173000	650136660	15960	15960	15960	15960	0
139	20250204	172900	650136660	15960	15960	15960	15960	0
140	20250204	172800	650136660	15960	15960	15960	15960	0
141	20250204	172700	650136660	15960	15960	15960	15960	0
142	20250204	172600	650136660	15960	15960	15960	15960	0
143	20250204	172500	650136660	15960	15960	15960	15960	0
144	20250204	172400	650136660	15960	15960	15960	15960	0
145	20250204	172300	650136660	15960	15960	15960	15960	0
146	20250204	172200	650136660	15960	15960	15960	15960	0
147	20250204	172100	650136660	15960	15960	15960	15960	0
148	20250204	172000	650136660	15960	15960	15960	15960	0
149	20250204	171900	650136660	15960	15960	15960	15960	0
150	20250204	171800	650136660	15960	15960	15960	15960	0
151	20250204	171700	650136660	15960	15960	15960	15960	0
152	20250204	171600	650136660	15960	15960	15960	15960	333
153	20250204	171500	650136660	15960	15960	15960	15960	0
154	20250204	171400	650136660	15960	15960	15960	15960	0
155	20250204	171300	650136660	15960	15960	15960	15960	0
156	20250204	171200	650136660	15960	15960	15960	15960	0
157	20250204	171100	650136660	15960	15960	15960	15960	0
158	20250204	171000	650136660	15960	15960	15960	15960	0
159	20250204	170900	650136660	15960	15960	15960	15960	0
160	20250204	170800	650136660	15960	15960	15960	15960	0
161	20250204	170700	650136660	15960	15960	15960	15960	0
162	20250204	170600	650136660	15960	15960	15960	15960	0
163	20250204	170500	650136660	15960	15960	15960	15960	0
164	20250204	170400	650136660	15960	15960	15960	15960	0
165	20250204	170300	650136660	15960	15960	15960	15960	0
166	20250204	170200	650136660	15960	15960	15960	15960	0
167	20250204	170100	650136660	15960	15960	15960	15960	0
168	20250204	170000	650136660	15960	15960	15960	15960	0
169	20250204	165900	650136660	15960	15960	15960	15960	0
170	20250204	165800	650136660	15960	15960	15960	15960	0
171	20250204	165700	650136660	15960	15960	15960	15960	0
172	20250204	165600	650136660	15960	15960	15960	15960	0
173	20250204	165500	650136660	15960	15960	15960	15960	0
174	20250204	165400	650136660	15960	15960	15960	15960	0
175	20250204	165300	650136660	15960	15960	15960	15960	0
176	20250204	165200	650136660	15960	15960	15960	15960	0
177	20250204	165100	650136660	15960	15960	15960	15960	0
178	20250204	165000	650136660	15960	15960	15960	15960	0
179	20250204	164900	650136660	15960	15960	15960	15960	0
180	20250204	164800	650136660	15960	15960	15960	15960	0
181	20250204	164700	650136660	15960	15960	15960	15960	0
182	20250204	164600	650136660	15960	15960	15960	15960	333
183	20250204	164500	650136660	15960	15960	15960	15960	0
184	20250204	164400	650136660	15960	15960	15960	15960	0
185	20250204	164300	650136660	15960	15960	15960	15960	0
186	20250204	164200	650136660	15960	15960	15960	15960	0
187	20250204	164100	650136660	15960	15960	15960	15960	0
188	20250204	164000	650136660	15960	15960	15960	15960	0
189	20250204	163900	650136660	15960	15960	15960	15960	0
190	20250204	163800	650136660	15960	15960	15960	15960	0
191	20250204	163700	650136660	15960	15960	15960	15960	0
192	20250204	163600	650136660	15960	15960	15960	15960	0
193	20250204	163500	650136660	15960	15960	15960	15960	0
194	20250204	163400	650136660	15960	15960	15960	15960	0
195	20250204	163300	650136660	15960	15960	15960	15960	0
196	20250204	163200	650136660	15960	15960	15960	15960	0
197	20250204	163100	650136660	15960	15960	15960	15960	0
198	20250204	163000	650136660	15960	15960	15960	15960	0
199	20250204	162900	650136660	15960	15960	15960	15960	0
200	20250204	162800	650136660	15960	15960	15960	15960	0
201	20250204	162700	650136660	15960	15960	15960	15960	0
202	20250204	162600	650136660	15960	15960	15960	15960	0
203	20250204	162500	650136660	15960	15960	15960	15960	0
204	20250204	162400	650136660	15960	15960	15960	15960	0
205	20250204	162300	650136660	15960	15960	15960	15960	0
206	20250204	162200	650136660	15960	15960	15960	15960	0
207	20250204	162100	650136660	15960	15960	15960	15960	0
208	20250204	162000	650136660	15960	15960	15960	15960	0
209	20250204	161900	650136660	15960	15960	15960	15960	0
210	20250204	161800	650136660	15960	15960	15960	15960	0
211	20250204	161700	650136660	15960	15960	15960	15960	0
212	20250204	161600	650136660	15960	15960	15960	15960	333
213	20250204	161500	650136660	15960	15960	15960	15960	0
214	20250204	161400	650136660	15960	15960	15960	15960	0
215	20250204	161300	650136660	15960	15960	15960	15960	0
216	20250204	161200	650136660	15960	15960	15960	15960	0
217	20250204	161100	650136660	15960	15960	15960	15960	0
218	20250204	161000	650136660	15960	15960	15960	15960	0
219	20250204	160900	650136660	15960	15960	15960	15960	0
220	20250204	160800	650136660	15960	15960	15960	15960	0
221	20250204	160700	650136660	15960	15960	15960	15960	0
222	20250204	160600	650136660	15960	15960	15960	15960	0
223	20250204	160500	650136660	15960	15960	15960	15960	0
224	20250204	160400	650136660	15960	15960	15960	15960	0
225	20250204	160300	650136660	15960	15960	15960	15960	0
226	20250204	160200	650136660	15960	15960	15960	15960	0
227	20250204	160100	650136660	15960	15960	15960	15960	0
228	20250204	160000	650136660	15960	15960	15960	15960	0
229	20250204	155900	650136660	15960	15960	15960	15960	0
230	20250204	155800	650136660	15960	15960	15960	15960	0
231	20250204	155700	650136660	15960	15960	15960	15960	0
232	20250204	155600	650136660	15960	15960	15960	15960	0
233	20250204	155500	650136660	15960	15960	15960	15960	0
234	20250204	155400	650136660	15960	15960	15960	15960	0
235	20250204	155300	650136660	15960	15960	15960	15960	0
236	20250204	155200	650136660	15960	15960	15960	15960	0
237	20250204	155100	650136660	15960	15960	15960	15960	0
238	20250204	155000	650136660	15960	15960	15960	15960	0
239	20250204	154900	650136660	15960	15960	15960	15960	0
240	20250204	154800	650136660	15960	15960	15960	15960	0
241	20250204	154700	650136660	15960	15960	15960	15960	0
242	20250204	154600	650136660	15960	15960	15960	15960	333
243	20250204	154500	650136660	15960	15960	15960	15960	0
244	20250204	154400	650136660	15960	15960	15960	15960	0
245	20250204	154300	650136660	15960	15960	15960	15960	0
246	20250204	154200	650136660	15960	15960	15960	15960	0
247	20250204	154100	650136660	15960	15960	15960	15960	0
248	20250204	154000	650136660	15960	15960	15960	15960	0
249	20250204	153900	650136660	15960	15960	15960	15960	0
250	20250204	153800	650136660	15960	15960	15960	15960	0
251	20250204	153700	650136660	15960	15960	15960	15960	0
252	20250204	153600	650136660	15960	15960	15960	15960	0
253	20250204	153500	650136660	15960	15960	15960	15960	0
254	20250204	153400	650136660	15960	15960	15960	15960	0
255	20250204	153300	650136660	15960	15960	15960	15960	0
256	20250204	153200	650136660	15960	15960	15960	15960	0
257	20250204	153100	650136660	15960	15960	15960	15960	0
258	20250204	153000	650136660	15960	15960	15960	15960	333
259	20250204	152900	644821980	15960	15960	15960	15960	0
260	20250204	152800	644821980	15960	15960	15960	15960	0
261	20250204	152700	644821980	15960	15960	15960	15960	0
262	20250204	152600	644821980	15960	15960	15960	15960	0
263	20250204	152500	644821980	15960	15960	15960	15960	0
264	20250204	152400	644821980	15960	15960	15960	15960	0
265	20250204	152300	644821980	15960	15960	15960	15960	0
266	20250204	152200	644821980	15960	15960	15960	15960	0
267	20250204	152100	644821980	15960	15960	15960	15960	0
268	20250204	152000	644821980	15960	15960	15960	15960	0
269	20250204	151900	644821980	15960	15980	15980	15960	277
270	20250204	151800	640399030	15980	16040	16040	15980	19
271	20250204	151700	640095180	16010	15990	16050	15990	404
272	20250204	151600	633621090	16010	16010	16040	16010	175
273	20250204	151500	630819290	16010	15990	16040	15990	26
274	20250204	151400	630403400	16040	15990	16040	15990	10
275	20250204	151300	630243430	15980	15980	15980	15980	46
276	20250204	151200	629508350	16040	15990	16040	15990	100
277	20250204	151100	627904900	16020	16000	16080	15990	531
278	20250204	151000	619378680	16070	16030	16070	15980	130
279	20250204	150900	617291770	16050	15980	16050	15980	112
280	20250204	150800	615495010	16000	15960	16000	15960	1896
281	20250204	150700	585170960	15960	15880	15980	15880	1270
282	20250204	150600	564934860	15860	15870	15870	15820	421
283	20250204	150500	558254010	15870	15770	15870	15770	1129
284	20250204	150400	540389680	15770	15790	15790	15770	3
285	20250204	150300	540342330	15790	15820	15820	15790	7
286	20250204	150200	540231640	15820	15820	15820	15820	12
287	20250204	150100	540041800	15800	15800	15800	15800	0
288	20250204	150000	540041800	15800	15800	15800	15800	0
289	20250204	145900	540041800	15800	15800	15800	15800	0
290	20250204	145800	540041800	15800	15920	15920	15800	42
291	20250204	145700	539374960	15950	15950	15950	15950	0
292	20250204	145600	539374960	15950	15880	15950	15880	401
293	20250204	145500	532985040	15870	15870	15870	15870	17
294	20250204	145400	532715250	15830	15880	15880	15830	6
295	20250204	145300	532620220	15860	15860	15860	15860	22
296	20250204	145200	532271300	15860	15860	15860	15860	0
297	20250204	145100	532271300	15860	15810	15860	15810	71
298	20250204	145000	531147540	15790	15790	15790	15790	1
299	20250204	144900	531131750	15790	15810	15810	15790	29
300	20250204	144800	530673420	15800	15800	15800	15800	0
301	20250204	144700	530673420	15800	15800	15800	15800	0
302	20250204	144600	530673420	15800	15800	15800	15800	14
303	20250204	144500	530452220	15800	15800	15800	15800	0
304	20250204	144400	530452220	15800	15800	15800	15800	25
305	20250204	144300	530057220	15790	15800	15800	15790	51
306	20250204	144200	529251430	15800	15800	15800	15800	18
307	20250204	144100	528967030	15800	15800	15800	15800	0
308	20250204	144000	528967030	15800	15780	15800	15780	110
309	20250204	143900	527229070	15780	15780	15780	15780	0
310	20250204	143800	527229070	15780	15780	15780	15780	24
311	20250204	143700	526850350	15770	15790	15790	15770	436
312	20250204	143600	519970070	15800	15800	15800	15800	0
313	20250204	143500	519970070	15800	15800	15800	15800	0
314	20250204	143400	519970070	15800	15800	15800	15800	0
315	20250204	143300	519970070	15800	15800	15800	15800	21
316	20250204	143200	519638270	15790	15790	15790	15790	11
317	20250204	143100	519464580	15820	15850	15850	15820	60
318	20250204	143000	518514240	15830	15830	15830	15830	0
319	20250204	142900	518514240	15830	15810	15830	15810	23
320	20250204	142800	518150250	15800	15800	15800	15800	3
321	20250204	142700	518102850	15800	15790	15800	15790	81
322	20250204	142600	516823260	15770	15770	15770	15770	10
323	20250204	142500	516665560	15770	15770	15770	15770	0
324	20250204	142400	516665560	15770	15740	15770	15720	85
325	20250204	142300	515326890	15720	15720	15740	15720	159
326	20250204	142200	512824270	15720	15740	15740	15720	484
327	20250204	142100	505207330	15740	15740	15770	15740	17
328	20250204	142000	504939350	15760	15750	15780	15740	52
329	20250204	141900	504120150	15760	15760	15760	15760	138
330	20250204	141800	501945270	15770	15770	15770	15770	21
331	20250204	141700	501614100	15770	15770	15770	15770	0
332	20250204	141600	501614100	15770	15770	15770	15770	19
333	20250204	141500	501314470	15760	15760	15760	15760	0
334	20250204	141400	501314470	15760	15800	15800	15760	48
335	20250204	141300	500556730	15790	15760	15790	15740	6
336	20250204	141200	500462130	15750	15750	15750	15750	1
337	20250204	141100	500446380	15720	15780	15780	15720	62
338	20250204	141000	499468300	15720	15780	15780	15720	117
339	20250204	140900	497624000	15740	15740	15740	15740	32
340	20250204	140800	497120320	15730	15730	15730	15730	392
341	20250204	140700	490954160	15740	15760	15760	15740	40
342	20250204	140600	490324540	15730	15770	15770	15730	851
343	20250204	140500	476926100	15780	15830	15840	15780	1195
344	20250204	140400	458041740	15820	15820	15820	15820	20
345	20250204	140300	457725340	15820	15820	15820	15820	0
346	20250204	140200	457725340	15820	15860	15860	15820	556
347	20250204	140100	448911920	15930	15860	15930	15860	37
348	20250204	140000	448324760	15850	15850	15850	15850	0
349	20250204	135900	448324760	15850	15850	15850	15850	0
350	20250204	135800	448324760	15850	15830	15850	15830	116
351	20250204	135700	446486360	15840	15840	15840	15840	0
352	20250204	135600	446486360	15840	15840	15840	15840	1
353	20250204	135500	446470520	15820	15820	15820	15820	0
354	20250204	135400	446470520	15820	15850	15850	15820	50
355	20250204	135300	445678630	15810	15810	15810	15810	0
356	20250204	135200	445678630	15810	15810	15810	15810	0
357	20250204	135100	445678630	15810	15810	15810	15810	0
358	20250204	135000	445678630	15810	15810	15810	15810	0
359	20250204	134900	445678630	15810	15810	15810	15810	82
360	20250204	134800	444382210	15820	15820	15820	15820	16
361	20250204	134700	444129090	15800	15790	15810	15790	411
362	20250204	134600	437636570	15750	15770	15770	15750	394
363	20250204	134500	431426450	15760	15760	15760	15760	1
364	20250204	134400	431410690	15790	15760	15790	15760	289
365	20250204	134300	426853050	15770	15790	15790	15770	384
366	20250204	134200	420794030	15800	15800	15800	15800	21
367	20250204	134100	420462230	15790	15800	15800	15790	141
368	20250204	134000	418234840	15800	15800	15800	15800	122
369	20250204	133900	416307240	15800	15800	15800	15800	0
370	20250204	133800	416307240	15800	15820	15820	15800	511
371	20250204	133700	408231240	15820	15820	15820	15820	223
372	20250204	133600	404703380	15810	15820	15820	15810	54
373	20250204	133500	403849410	15820	15820	15820	15820	0
374	20250204	133400	403849410	15820	15840	15840	15810	390
375	20250204	133300	397679350	15840	15850	15850	15840	32
376	20250204	133200	397172160	15850	15880	15880	15850	203
377	20250204	133100	393953400	15880	15870	15880	15870	37
378	20250204	133000	393366030	15880	15870	15880	15870	5
379	20250204	132900	393286640	15900	15900	15900	15900	0
380	20250204	132800	393286640	15900	15920	15920	15900	529
381	20250204	132700	384871120	15920	15920	15920	15920	18
382	20250204	132600	384584560	15910	15960	15960	15910	1353
383	20250204	132500	363010790	15970	15970	15970	15970	0
384	20250204	132400	363010790	15970	15970	15970	15970	0
385	20250204	132300	363010790	15970	16030	16030	15970	469
386	20250204	132200	355508800	16020	16020	16020	16020	0
387	20250204	132100	355508800	16020	16020	16020	16020	0
388	20250204	132000	355508800	16020	16020	16020	16020	0
389	20250204	131900	355508800	16020	16040	16040	16020	9
390	20250204	131800	355364460	16050	16080	16080	16050	40
391	20250204	131700	354721860	16080	16080	16080	16080	12
392	20250204	131600	354528900	16080	16080	16080	16080	27
393	20250204	131500	354094740	16080	16070	16080	16070	40
394	20250204	131400	353451900	16070	16070	16070	16070	18
395	20250204	131300	353162640	16070	16070	16070	16070	0
396	20250204	131200	353162640	16070	16070	16070	16070	22
397	20250204	131100	352809100	16070	16070	16070	16070	0
398	20250204	131000	352809100	16070	16070	16070	16070	0
399	20250204	130900	352809100	16070	16070	16070	16070	19
400	20250204	130800	352503770	16070	16070	16070	16070	0
401	20250204	130700	352503770	16070	16030	16070	16020	96
402	20250204	130600	350964720	16030	16030	16030	16030	0
403	20250204	130500	350964720	16030	15980	16030	15980	14
404	20250204	130400	350740350	15980	15980	15980	15980	4
405	20250204	130300	350676430	15950	15950	15950	15950	15
406	20250204	130200	350437180	15970	15970	15970	15970	0
407	20250204	130100	350437180	15970	16070	16070	15970	46
408	20250204	130000	349699560	16070	16070	16070	16070	0
409	20250204	125900	349699560	16070	16070	16070	16070	0
410	20250204	125800	349699560	16070	16070	16070	16070	21
411	20250204	125700	349362090	16030	16040	16040	16030	65
412	20250204	125600	348320070	16040	16040	16040	16040	14
413	20250204	125500	348095510	16000	16000	16000	16000	0
414	20250204	125400	348095510	16000	16000	16000	16000	367
415	20250204	125300	342223510	15990	15990	15990	15990	0
416	20250204	125200	342223510	15990	15980	15990	15980	2
417	20250204	125100	342191540	15990	15990	15990	15990	0
418	20250204	125000	342191540	15990	16000	16000	15990	37
419	20250204	124900	341599720	15990	15990	15990	15990	30
420	20250204	124800	341120020	15990	15990	15990	15990	0
421	20250204	124700	341120020	15990	15990	15990	15990	0
422	20250204	124600	341120020	15990	15990	15990	15990	7
423	20250204	124500	341008090	15990	15990	15990	15990	35
424	20250204	124400	340448440	15980	15980	15980	15980	0
425	20250204	124300	340448440	15980	15980	15980	15980	4
426	20250204	124200	340384520	15990	15990	15990	15990	12
427	20250204	124100	340192640	15980	15990	15990	15980	42
428	20250204	124000	339521270	15970	15970	15970	15970	0
429	20250204	123900	339521270	15970	15990	15990	15970	19
430	20250204	123800	339217480	15970	15970	15970	15970	0
431	20250204	123700	339217480	15970	15970	15970	15970	0
432	20250204	123600	339217480	15970	15970	15970	15970	17
433	20250204	123500	338945990	15990	15990	15990	15990	0
434	20250204	123400	338945990	15990	15990	15990	15990	20
435	20250204	123300	338626190	15970	15970	15970	15970	0
436	20250204	123200	338626190	15970	15970	15970	15970	0
437	20250204	123100	338626190	15970	15970	15970	15970	22
438	20250204	123000	338274850	15990	15990	15990	15990	0
439	20250204	122900	338274850	15990	15990	15990	15990	2
440	20250204	122800	338242870	15970	15970	15970	15970	0
441	20250204	122700	338242870	15970	15960	15970	15960	71
442	20250204	122600	337109510	15960	15960	15960	15960	1
443	20250204	122500	337093550	15950	15950	15950	15950	39
444	20250204	122400	336471500	15940	15940	15940	15940	81
445	20250204	122300	335180360	15940	15940	15940	15940	22
446	20250204	122200	334829680	15940	15950	15950	15940	122
447	20250204	122100	332884990	15940	15940	15940	15940	0
448	20250204	122000	332884990	15940	15940	15940	15940	1
449	20250204	121900	332869050	15930	15960	15960	15930	122
450	20250204	121800	330923000	15960	15950	15960	15950	21
451	20250204	121700	330588040	15960	15960	15960	15960	14
452	20250204	121600	330364600	15960	15960	15960	15960	11
453	20250204	121500	330189040	16000	16000	16000	16000	0
454	20250204	121400	330189040	16000	15940	16000	15940	28
455	20250204	121300	329742540	15900	15900	15900	15900	1
456	20250204	121200	329726640	15860	15900	15900	15860	34
457	20250204	121100	329186490	15890	15890	15890	15890	0
458	20250204	121000	329186490	15890	15890	15890	15890	0
459	20250204	120900	329186490	15890	15890	15890	15890	19
460	20250204	120800	328884580	15910	15910	15910	15910	27
461	20250204	120700	328455010	15900	15900	15900	15900	89
462	20250204	120600	327039910	15890	15890	15890	15890	0
463	20250204	120500	327039910	15890	15920	15920	15890	139
464	20250204	120400	324829280	15930	15930	15930	15930	0
465	20250204	120300	324829280	15930	15930	15930	15930	24
466	20250204	120200	324446960	15930	15930	15930	15930	0
467	20250204	120100	324446960	15930	15930	15930	15930	40
468	20250204	120000	323809760	15930	15930	15930	15930	0
469	20250204	115900	323809760	15930	15930	15930	15930	1
470	20250204	115800	323793830	15940	15940	15940	15940	0
471	20250204	115700	323793830	15940	15940	15940	15940	40
472	20250204	115600	323156230	15940	15940	15940	15940	1
473	20250204	115500	323140290	15930	15930	15930	15930	0
474	20250204	115400	323140290	15930	15940	15940	15930	102
475	20250204	115300	321514430	15950	15950	15950	15950	1
476	20250204	115200	321498480	15940	15950	15960	15940	648
477	20250204	115100	311162710	15950	15980	15980	15950	988
478	20250204	115000	295398800	16000	15970	16000	15970	41
479	20250204	114900	294743970	15970	15970	15970	15970	14
480	20250204	114800	294520390	15980	15980	15980	15980	22
481	20250204	114700	294168830	15970	15970	15970	15970	0
482	20250204	114600	294168830	15970	16010	16010	15970	240
483	20250204	114500	290334700	15990	15990	15990	15990	3
484	20250204	114400	290286730	16010	16010	16010	16010	0
485	20250204	114300	290286730	16010	16010	16010	16010	22
486	20250204	114200	289934510	15970	15970	15970	15970	0
487	20250204	114100	289934510	15970	15970	15970	15970	200
488	20250204	114000	286740510	15970	15970	15970	15970	200
489	20250204	113900	283546510	15950	16000	16000	15950	440
490	20250204	113800	276526130	15990	15990	15990	15990	0
491	20250204	113700	276526130	15990	16030	16030	15990	76
492	20250204	113600	275309960	16040	16030	16040	16030	18
493	20250204	113500	275021410	16030	15990	16030	15960	447
494	20250204	113400	267870220	15980	15980	15980	15980	0
495	20250204	113300	267870220	15980	15980	15980	15980	1
496	20250204	113200	267854240	16000	16010	16010	16000	41
497	20250204	113100	267197840	16000	16000	16000	16000	0
498	20250204	113000	267197840	16000	15990	16000	15990	45
499	20250204	112900	266478240	15990	16040	16040	15990	167
500	20250204	112800	263805150	16040	16070	16080	16030	134
501	20250204	112700	261653220	16030	16020	16030	16020	20
502	20250204	112600	261332700	16010	16010	16010	16010	4
503	20250204	112500	261268660	16010	16010	16010	16010	27
504	20250204	112400	260836390	16070	16070	16070	16070	0
505	20250204	112300	260836390	16070	16040	16070	16010	159
506	20250204	112200	258288200	16120	16040	16120	16040	95
507	20250204	112100	256763700	15980	15970	15980	15970	101
508	20250204	112000	255150720	15990	15990	15990	15980	3
509	20250204	111900	255102760	16000	16070	16070	15960	751
510	20250204	111800	243099160	16110	16110	16110	16110	2
511	20250204	111700	243066940	16100	16100	16100	16100	20
512	20250204	111600	242744940	16050	16050	16050	16050	0
513	20250204	111500	242744940	16050	16050	16050	16050	0
514	20250204	111400	242744940	16050	16050	16050	16050	22
515	20250204	111300	242391840	16080	16120	16120	16080	124
516	20250204	111200	240394640	16160	16110	16160	16110	50
517	20250204	111100	239588440	16100	16100	16100	16100	5
518	20250204	111000	239507940	16110	16110	16110	16110	21
519	20250204	110900	239169630	16110	16110	16110	16110	0
520	20250204	110800	239169630	16110	16130	16130	16110	206
521	20250204	110700	235846970	16110	16110	16110	16110	1
522	20250204	110600	235830860	16130	16160	16160	16130	22
523	20250204	110500	235475940	16160	16160	16160	16160	0
524	20250204	110400	235475940	16160	16120	16160	16120	39
525	20250204	110300	234846420	16160	16160	16160	16160	13
526	20250204	110200	234636340	16100	16100	16100	16100	0
527	20250204	110100	234636340	16100	16100	16100	16100	36
528	20250204	110000	234056740	16100	16100	16100	16100	0
529	20250204	105900	234056740	16100	16100	16100	16100	20
530	20250204	105800	233734740	16100	16100	16100	16100	230
531	20250204	105700	230031740	16080	16050	16080	16050	43
532	20250204	105600	229340630	16020	16020	16020	16020	1
533	20250204	105500	229324610	16020	16000	16020	16000	5
534	20250204	105400	229244550	16000	16000	16000	15980	12
535	20250204	105300	229052670	16000	16050	16050	16000	101
536	20250204	105200	227435670	16000	16000	16000	16000	1
537	20250204	105100	227419670	16000	16000	16000	16000	0
538	20250204	105000	227419670	16000	15960	16000	15960	166
539	20250204	104900	224763710	15980	16020	16020	15980	462
540	20250204	104800	217372910	16000	16000	16000	16000	0
541	20250204	104700	217372910	16000	16040	16040	15980	528
542	20250204	104600	208924680	16040	16040	16040	16020	128
543	20250204	104500	206871580	16020	16050	16050	16020	101
544	20250204	104400	205250560	16070	16090	16090	16070	42
545	20250204	104300	204575210	16100	16160	16160	16100	296
546	20250204	104200	199806670	16180	16180	16180	16180	20
547	20250204	104100	199483070	16150	16150	16150	16150	1
548	20250204	104000	199466920	16180	16180	16180	16180	10
549	20250204	103900	199305120	16180	16180	16180	16180	19
550	20250204	103800	198997700	16180	16180	16180	16180	20
551	20250204	103700	198674100	16180	16180	16180	16180	0
552	20250204	103600	198674100	16180	16180	16180	16180	15
553	20250204	103500	198431400	16170	16170	16170	16170	75
554	20250204	103400	197218650	16160	16160	16160	16160	0
555	20250204	103300	197218650	16160	16160	16160	16160	1
556	20250204	103200	197202490	16140	16140	16140	16140	0
557	20250204	103100	197202490	16140	16130	16140	16130	11
558	20250204	103000	197024960	16110	16110	16110	16110	0
559	20250204	102900	197024960	16110	16110	16110	16110	0
560	20250204	102800	197024960	16110	16100	16140	16100	73
561	20250204	102700	195849170	16100	16150	16150	16100	474
562	20250204	102600	188207750	16140	16170	16170	16120	930
563	20250204	102500	173210020	16200	16220	16220	16200	103
564	20250204	102400	171541350	16220	16220	16220	16220	0
565	20250204	102300	171541350	16220	16220	16220	16220	230
566	20250204	102200	167810750	16240	16240	16240	16240	0
567	20250204	102100	167810750	16240	16240	16240	16240	0
568	20250204	102000	167810750	16240	16240	16240	16240	10
569	20250204	101900	167648350	16240	16220	16240	16220	15
570	20250204	101800	167404770	16180	16180	16180	16180	0
571	20250204	101700	167404770	16180	16160	16180	16160	11
572	20250204	101600	167226930	16160	16160	16160	16160	22
573	20250204	101500	166871410	16180	16140	16190	16140	156
574	20250204	101400	164348150	16120	16160	16160	16120	55
575	20250204	101300	163459540	16190	16200	16200	16190	29
576	20250204	101200	162989820	16200	16200	16200	16200	1
577	20250204	101100	162973620	16200	16200	16200	16200	106
578	20250204	101000	161256420	16200	16200	16200	16200	0
579	20250204	100900	161256420	16200	16200	16200	16200	15
580	20250204	100800	161013420	16190	16150	16190	16150	19
581	20250204	100700	160705850	16150	16150	16150	16130	10
582	20250204	100600	160544370	16150	16160	16160	16150	16
583	20250204	100500	160285910	16160	16200	16200	16160	52
584	20250204	100400	159444870	16200	16190	16200	16190	20
585	20250204	100300	159120880	16200	16200	16200	16200	0
586	20250204	100200	159120880	16200	16220	16230	16190	82
587	20250204	100100	157791960	16200	16200	16200	16200	1
588	20250204	100000	157775760	16200	16200	16200	16200	3
589	20250204	095900	157727160	16200	16200	16200	16200	21
590	20250204	095800	157386960	16200	16200	16200	16200	39
591	20250204	095700	156755160	16220	16200	16220	16190	11
592	20250204	095600	156576840	16220	16220	16220	16220	0
593	20250204	095500	156576840	16220	16220	16220	16220	3
594	20250204	095400	156528180	16200	16180	16200	16180	241
595	20250204	095300	152626820	16170	16170	16170	16170	18
596	20250204	095200	152335760	16200	16300	16300	16200	312
597	20250204	095100	147270360	16300	16300	16300	16300	0
598	20250204	095000	147270360	16300	16250	16300	16250	27
599	20250204	094900	146831010	16300	16300	16300	16300	39
600	20250204	094800	146195310	16250	16290	16300	16250	399
601	20250204	094700	139697290	16290	16290	16290	16290	100
602	20250204	094600	138068290	16250	16250	16250	16250	0
603	20250204	094500	138068290	16250	16250	16250	16250	3
604	20250204	094400	138019540	16290	16220	16290	16220	708
605	20250204	094300	126519900	16220	16210	16220	16210	35
606	20250204	094200	125952450	16200	16200	16200	16200	33
607	20250204	094100	125417850	16170	16170	16170	16170	0
608	20250204	094000	125417850	16170	16170	16170	16170	1
609	20250204	093900	125401680	16170	16170	16170	16170	0
610	20250204	093800	125401680	16170	16170	16170	16170	19
611	20250204	093700	125094450	16140	16160	16160	16120	736
612	20250204	093600	113210460	16120	16120	16120	16120	0
613	20250204	093500	113210460	16120	16180	16180	16120	102
614	20250204	093400	111560190	16180	16220	16230	16180	49
615	20250204	093300	110766610	16230	16230	16230	16230	10
616	20250204	093200	110604310	16230	16230	16230	16230	0
617	20250204	093100	110604310	16230	16220	16230	16030	72
618	20250204	093000	109439210	16220	16250	16250	16220	38
619	20250204	092900	108821740	16250	16230	16250	16230	164
620	20250204	092800	106158570	16230	16230	16230	16230	0
621	20250204	092700	106158570	16230	16130	16230	16130	526
622	20250204	092600	97650920	16020	15990	16020	15990	6
623	20250204	092500	97554830	16090	16040	16090	16040	687
624	20250204	092400	86527040	16000	15970	16000	15970	149
625	20250204	092300	84143810	15960	15960	15960	15960	129
626	20250204	092200	82084970	15960	15930	15960	15890	288
627	20250204	092100	77496830	15930	15950	15950	15930	26
628	20250204	092000	77082210	15910	16010	16010	15880	260
629	20250204	091900	72940960	15840	15840	15840	15840	0
630	20250204	091800	72940960	15840	15860	15970	15820	503
631	20250204	091700	64969290	15920	15840	15920	15830	76
632	20250204	091600	63764330	15890	15830	15890	15830	860
633	20250204	091500	50116190	15790	15790	15790	15790	53
634	20250204	091400	49279320	15790	15810	15810	15790	102
635	20250204	091300	47668700	15790	15780	15790	15780	107
636	20250204	091200	45979240	15720	15720	15720	15720	0
637	20250204	091100	45979240	15720	15720	15720	15720	0
638	20250204	091000	45979240	15720	15720	15720	15720	0
639	20250204	090900	45979240	15720	15720	15720	15720	93
640	20250204	090800	44517280	15710	15810	15810	15710	953
641	20250204	090700	29466040	15800	15800	15800	15800	0
642	20250204	090600	29466040	15800	15800	15800	15800	0
643	20250204	090500	29466040	15800	15800	15800	15800	0
644	20250204	090400	29466040	15800	15800	15800	15800	0
645	20250204	090300	29466040	15800	15840	15890	15800	756
646	20250204	090200	17519010	15820	15910	15910	15820	429
647	20250204	090100	10715520	15920	15940	15950	15920	376
648	20250204	090000	4721360	15950	15950	15980	15940	296