KissMeData/029460/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191300	124836900	16110	16110	16110	16110	412
3	20250205	191200	124836900	16110	16110	16110	16110	0
4	20250205	191100	124836900	16110	16110	16110	16110	0
5	20250205	191000	124836900	16110	16110	16110	16110	0
6	20250205	190900	124836900	16110	16110	16110	16110	0
7	20250205	190800	124836900	16110	16110	16110	16110	0
8	20250205	190700	124836900	16110	16110	16110	16110	0
9	20250205	190600	124836900	16110	16110	16110	16110	0
10	20250205	190500	124836900	16110	16110	16110	16110	0
11	20250205	190400	124836900	16110	16110	16110	16110	0
12	20250205	190300	124836900	16110	16110	16110	16110	0
13	20250205	190200	124836900	16110	16110	16110	16110	0
14	20250205	190100	124836900	16110	16110	16110	16110	0
15	20250205	190000	124836900	16110	16110	16110	16110	0
16	20250205	185900	124836900	16110	16110	16110	16110	0
17	20250205	185800	124836900	16110	16110	16110	16110	0
18	20250205	185700	124836900	16110	16110	16110	16110	0
19	20250205	185600	124836900	16110	16110	16110	16110	0
20	20250205	185500	124836900	16110	16110	16110	16110	0
21	20250205	185400	124836900	16110	16110	16110	16110	0
22	20250205	185300	124836900	16110	16110	16110	16110	0
23	20250205	185200	124836900	16110	16110	16110	16110	0
24	20250205	185100	124836900	16110	16110	16110	16110	0
25	20250205	185000	124836900	16110	16110	16110	16110	0
26	20250205	184900	124836900	16110	16110	16110	16110	0
27	20250205	184800	124836900	16110	16110	16110	16110	0
28	20250205	184700	124836900	16110	16110	16110	16110	0
29	20250205	184600	124836900	16110	16110	16110	16110	0
30	20250205	184500	124836900	16110	16110	16110	16110	0
31	20250205	184400	124836900	16110	16110	16110	16110	0
32	20250205	184300	124836900	16110	16110	16110	16110	412
33	20250205	184200	124836900	16110	16110	16110	16110	0
34	20250205	184100	124836900	16110	16110	16110	16110	0
35	20250205	184000	124836900	16110	16110	16110	16110	0
36	20250205	183900	124836900	16110	16110	16110	16110	0
37	20250205	183800	124836900	16110	16110	16110	16110	0
38	20250205	183700	124836900	16110	16110	16110	16110	0
39	20250205	183600	124836900	16110	16110	16110	16110	0
40	20250205	183500	124836900	16110	16110	16110	16110	0
41	20250205	183400	124836900	16110	16110	16110	16110	0
42	20250205	183300	124836900	16110	16110	16110	16110	0
43	20250205	183200	124836900	16110	16110	16110	16110	0
44	20250205	183100	124836900	16110	16110	16110	16110	0
45	20250205	183000	124836900	16110	16110	16110	16110	0
46	20250205	182900	124836900	16110	16110	16110	16110	0
47	20250205	182800	124836900	16110	16110	16110	16110	0
48	20250205	182700	124836900	16110	16110	16110	16110	0
49	20250205	182600	124836900	16110	16110	16110	16110	0
50	20250205	182500	124836900	16110	16110	16110	16110	0
51	20250205	182400	124836900	16110	16110	16110	16110	0
52	20250205	182300	124836900	16110	16110	16110	16110	0
53	20250205	182200	124836900	16110	16110	16110	16110	0
54	20250205	182100	124836900	16110	16110	16110	16110	0
55	20250205	182000	124836900	16110	16110	16110	16110	0
56	20250205	181900	124836900	16110	16110	16110	16110	0
57	20250205	181800	124836900	16110	16110	16110	16110	0
58	20250205	181700	124836900	16110	16110	16110	16110	0
59	20250205	181600	124836900	16110	16110	16110	16110	0
60	20250205	181500	124836900	16110	16110	16110	16110	0
61	20250205	181400	124836900	16110	16110	16110	16110	0
62	20250205	181300	124836900	16110	16110	16110	16110	412
63	20250205	181200	124836900	16110	16110	16110	16110	0
64	20250205	181100	124836900	16110	16110	16110	16110	0
65	20250205	181000	124836900	16110	16110	16110	16110	0
66	20250205	180900	124836900	16110	16110	16110	16110	0
67	20250205	180800	124836900	16110	16110	16110	16110	0
68	20250205	180700	124836900	16110	16110	16110	16110	0
69	20250205	180600	124836900	16110	16110	16110	16110	0
70	20250205	180500	124836900	16110	16110	16110	16110	0
71	20250205	180400	124836900	16110	16110	16110	16110	0
72	20250205	180300	124836900	16110	16110	16110	16110	0
73	20250205	180200	124836900	16110	16110	16110	16110	0
74	20250205	180100	124836900	16110	16110	16110	16110	0
75	20250205	180000	124836900	16110	16110	16110	16110	0
76	20250205	175900	124836900	16110	16110	16110	16110	0
77	20250205	175800	124836900	16110	16110	16110	16110	0
78	20250205	175700	124836900	16110	16110	16110	16110	0
79	20250205	175600	124836900	16110	16110	16110	16110	0
80	20250205	175500	124836900	16110	16110	16110	16110	0
81	20250205	175400	124836900	16110	16110	16110	16110	0
82	20250205	175300	124836900	16110	16110	16110	16110	0
83	20250205	175200	124836900	16110	16110	16110	16110	0
84	20250205	175100	124836900	16110	16110	16110	16110	0
85	20250205	175000	124836900	16110	16110	16110	16110	0
86	20250205	174900	124836900	16110	16110	16110	16110	0
87	20250205	174800	124836900	16110	16110	16110	16110	0
88	20250205	174700	124836900	16110	16110	16110	16110	0
89	20250205	174600	124836900	16110	16110	16110	16110	0
90	20250205	174500	124836900	16110	16110	16110	16110	0
91	20250205	174400	124836900	16110	16110	16110	16110	0
92	20250205	174300	124836900	16110	16110	16110	16110	412
93	20250205	174200	124836900	16110	16110	16110	16110	0
94	20250205	174100	124836900	16110	16110	16110	16110	0
95	20250205	174000	124836900	16110	16110	16110	16110	0
96	20250205	173900	124836900	16110	16110	16110	16110	0
97	20250205	173800	124836900	16110	16110	16110	16110	0
98	20250205	173700	124836900	16110	16110	16110	16110	0
99	20250205	173600	124836900	16110	16110	16110	16110	0
100	20250205	173500	124836900	16110	16110	16110	16110	0
101	20250205	173400	124836900	16110	16110	16110	16110	0
102	20250205	173300	124836900	16110	16110	16110	16110	0
103	20250205	173200	124836900	16110	16110	16110	16110	0
104	20250205	173100	124836900	16110	16110	16110	16110	0
105	20250205	173000	124836900	16110	16110	16110	16110	0
106	20250205	172900	124836900	16110	16110	16110	16110	0
107	20250205	172800	124836900	16110	16110	16110	16110	0
108	20250205	172700	124836900	16110	16110	16110	16110	0
109	20250205	172600	124836900	16110	16110	16110	16110	0
110	20250205	172500	124836900	16110	16110	16110	16110	0
111	20250205	172400	124836900	16110	16110	16110	16110	0
112	20250205	172300	124836900	16110	16110	16110	16110	0
113	20250205	172200	124836900	16110	16110	16110	16110	0
114	20250205	172100	124836900	16110	16110	16110	16110	0
115	20250205	172000	124836900	16110	16110	16110	16110	0
116	20250205	171900	124836900	16110	16110	16110	16110	0
117	20250205	171800	124836900	16110	16110	16110	16110	0
118	20250205	171700	124836900	16110	16110	16110	16110	0
119	20250205	171600	124836900	16110	16110	16110	16110	0
120	20250205	171500	124836900	16110	16110	16110	16110	0
121	20250205	171400	124836900	16110	16110	16110	16110	0
122	20250205	171300	124836900	16110	16110	16110	16110	412
123	20250205	171200	124836900	16110	16110	16110	16110	0
124	20250205	171100	124836900	16110	16110	16110	16110	0
125	20250205	171000	124836900	16110	16110	16110	16110	0
126	20250205	170900	124836900	16110	16110	16110	16110	0
127	20250205	170800	124836900	16110	16110	16110	16110	0
128	20250205	170700	124836900	16110	16110	16110	16110	0
129	20250205	170600	124836900	16110	16110	16110	16110	0
130	20250205	170500	124836900	16110	16110	16110	16110	0
131	20250205	170400	124836900	16110	16110	16110	16110	0
132	20250205	170300	124836900	16110	16110	16110	16110	0
133	20250205	170200	124836900	16110	16110	16110	16110	0
134	20250205	170100	124836900	16110	16110	16110	16110	0
135	20250205	170000	124836900	16110	16110	16110	16110	0
136	20250205	165900	124836900	16110	16110	16110	16110	0
137	20250205	165800	124836900	16110	16110	16110	16110	0
138	20250205	165700	124836900	16110	16110	16110	16110	0
139	20250205	165600	124836900	16110	16110	16110	16110	0
140	20250205	165500	124836900	16110	16110	16110	16110	0
141	20250205	165400	124836900	16110	16110	16110	16110	0
142	20250205	165300	124836900	16110	16110	16110	16110	0
143	20250205	165200	124836900	16110	16110	16110	16110	0
144	20250205	165100	124836900	16110	16110	16110	16110	0
145	20250205	165000	124836900	16110	16110	16110	16110	0
146	20250205	164900	124836900	16110	16110	16110	16110	0
147	20250205	164800	124836900	16110	16110	16110	16110	0
148	20250205	164700	124836900	16110	16110	16110	16110	0
149	20250205	164600	124836900	16110	16110	16110	16110	0
150	20250205	164500	124836900	16110	16110	16110	16110	0
151	20250205	164400	124836900	16110	16110	16110	16110	0
152	20250205	164300	124836900	16110	16110	16110	16110	412
153	20250205	164200	124836900	16110	16110	16110	16110	0
154	20250205	164100	124836900	16110	16110	16110	16110	0
155	20250205	164000	124836900	16110	16110	16110	16110	0
156	20250205	163900	124836900	16110	16110	16110	16110	0
157	20250205	163800	124836900	16110	16110	16110	16110	0
158	20250205	163700	124836900	16110	16110	16110	16110	0
159	20250205	163600	124836900	16110	16110	16110	16110	0
160	20250205	163500	124836900	16110	16110	16110	16110	0
161	20250205	163400	124836900	16110	16110	16110	16110	0
162	20250205	163300	124836900	16110	16110	16110	16110	0
163	20250205	163200	124836900	16110	16110	16110	16110	0
164	20250205	163100	124836900	16110	16110	16110	16110	0
165	20250205	163000	124836900	16110	16110	16110	16110	0
166	20250205	162900	124836900	16110	16110	16110	16110	0
167	20250205	162800	124836900	16110	16110	16110	16110	0
168	20250205	162700	124836900	16110	16110	16110	16110	0
169	20250205	162600	124836900	16110	16110	16110	16110	0
170	20250205	162500	124836900	16110	16110	16110	16110	0
171	20250205	162400	124836900	16110	16110	16110	16110	0
172	20250205	162300	124836900	16110	16110	16110	16110	0
173	20250205	162200	124836900	16110	16110	16110	16110	0
174	20250205	162100	124836900	16110	16110	16110	16110	0
175	20250205	162000	124836900	16110	16110	16110	16110	0
176	20250205	161900	124836900	16110	16110	16110	16110	0
177	20250205	161800	124836900	16110	16110	16110	16110	0
178	20250205	161700	124836900	16110	16110	16110	16110	0
179	20250205	161600	124836900	16110	16110	16110	16110	0
180	20250205	161500	124836900	16110	16110	16110	16110	0
181	20250205	161400	124836900	16110	16110	16110	16110	0
182	20250205	161300	124836900	16110	16110	16110	16110	412
183	20250205	161200	124836900	16110	16110	16110	16110	0
184	20250205	161100	124836900	16110	16110	16110	16110	0
185	20250205	161000	124836900	16110	16110	16110	16110	0
186	20250205	160900	124836900	16110	16110	16110	16110	0
187	20250205	160800	124836900	16110	16110	16110	16110	0
188	20250205	160700	124836900	16110	16110	16110	16110	0
189	20250205	160600	124836900	16110	16110	16110	16110	0
190	20250205	160500	124836900	16110	16110	16110	16110	0
191	20250205	160400	124836900	16110	16110	16110	16110	0
192	20250205	160300	124836900	16110	16110	16110	16110	0
193	20250205	160200	124836900	16110	16110	16110	16110	0
194	20250205	160100	124836900	16110	16110	16110	16110	0
195	20250205	160000	124836900	16110	16110	16110	16110	0
196	20250205	155900	124836900	16110	16110	16110	16110	0
197	20250205	155800	124836900	16110	16110	16110	16110	0
198	20250205	155700	124836900	16110	16110	16110	16110	0
199	20250205	155600	124836900	16110	16110	16110	16110	0
200	20250205	155500	124836900	16110	16110	16110	16110	0
201	20250205	155400	124836900	16110	16110	16110	16110	0
202	20250205	155300	124836900	16110	16110	16110	16110	0
203	20250205	155200	124836900	16110	16110	16110	16110	0
204	20250205	155100	124836900	16110	16110	16110	16110	0
205	20250205	155000	124836900	16110	16110	16110	16110	0
206	20250205	154900	124836900	16110	16110	16110	16110	0
207	20250205	154800	124836900	16110	16110	16110	16110	0
208	20250205	154700	124836900	16110	16110	16110	16110	0
209	20250205	154600	124836900	16110	16110	16110	16110	0
210	20250205	154500	124836900	16110	16110	16110	16110	0
211	20250205	154400	124836900	16110	16110	16110	16110	0
212	20250205	154300	124836900	16110	16110	16110	16110	412
213	20250205	154200	124836900	16110	16110	16110	16110	0
214	20250205	154100	124836900	16110	16110	16110	16110	0
215	20250205	154000	124836900	16110	16110	16110	16110	0
216	20250205	153900	124836900	16110	16110	16110	16110	0
217	20250205	153800	124836900	16110	16110	16110	16110	0
218	20250205	153700	124836900	16110	16110	16110	16110	0
219	20250205	153600	124836900	16110	16110	16110	16110	0
220	20250205	153500	124836900	16110	16110	16110	16110	0
221	20250205	153400	124836900	16110	16110	16110	16110	0
222	20250205	153300	124836900	16110	16110	16110	16110	0
223	20250205	153200	124836900	16110	16110	16110	16110	0
224	20250205	153100	124836900	16110	16110	16110	16110	0
225	20250205	153000	124836900	16110	16110	16110	16110	412
226	20250205	152900	118199580	16100	16100	16100	16100	0
227	20250205	152800	118199580	16100	16100	16100	16100	0
228	20250205	152700	118199580	16100	16100	16100	16100	0
229	20250205	152600	118199580	16100	16100	16100	16100	0
230	20250205	152500	118199580	16100	16100	16100	16100	0
231	20250205	152400	118199580	16100	16100	16100	16100	0
232	20250205	152300	118199580	16100	16100	16100	16100	0
233	20250205	152200	118199580	16100	16100	16100	16100	0
234	20250205	152100	118199580	16100	16100	16100	16100	0
235	20250205	152000	118199580	16100	16100	16100	16100	0
236	20250205	151900	118199580	16100	16050	16100	16050	49
237	20250205	151800	117412630	16080	16050	16080	16050	52
238	20250205	151700	116577760	16100	16090	16100	16090	3
239	20250205	151600	116529480	16050	16050	16050	16050	5
240	20250205	151500	116449230	16100	16100	16100	16100	0
241	20250205	151400	116449230	16100	16100	16100	16100	0
242	20250205	151300	116449230	16100	16050	16100	16050	7
243	20250205	151200	116336790	16100	16100	16100	16100	0
244	20250205	151100	116336790	16100	16100	16100	16100	5
245	20250205	151000	116256290	16050	16050	16050	16050	6
246	20250205	150900	116159990	16100	16100	16100	16100	0
247	20250205	150800	116159990	16100	16050	16100	16050	8
248	20250205	150700	116031440	16110	16100	16110	16100	2
249	20250205	150600	115999230	16050	16050	16050	16050	0
250	20250205	150500	115999230	16050	16050	16050	16050	6
251	20250205	150400	115902930	16070	16070	16070	16070	7
252	20250205	150300	115790440	16070	16070	16070	16070	0
253	20250205	150200	115790440	16070	16110	16110	16070	13
254	20250205	150100	115581210	16100	16100	16100	16100	10
255	20250205	150000	115420210	16050	16050	16050	16050	12
256	20250205	145900	115227610	16050	16050	16050	16050	0
257	20250205	145800	115227610	16050	16050	16050	16050	0
258	20250205	145700	115227610	16050	16070	16070	16050	6
259	20250205	145600	115131210	16110	16110	16120	16110	111
260	20250205	145500	113342890	16110	16110	16110	16110	5
261	20250205	145400	113262340	16040	16050	16050	16040	5
262	20250205	145300	113182120	16050	16050	16050	16050	8
263	20250205	145200	113053720	16040	16040	16040	16040	6
264	20250205	145100	112957480	16040	16040	16040	16040	0
265	20250205	145000	112957480	16040	16040	16040	16040	7
266	20250205	144900	112845200	16040	16040	16040	16040	5
267	20250205	144800	112765000	16040	16040	16040	16040	0
268	20250205	144700	112765000	16040	16040	16040	16040	2
269	20250205	144600	112732920	16040	16040	16040	16040	13
270	20250205	144500	112524400	16090	16080	16090	16080	10
271	20250205	144400	112363520	16040	16040	16040	16040	0
272	20250205	144300	112363520	16040	16040	16040	16040	12
273	20250205	144200	112171040	16040	16040	16040	16040	0
274	20250205	144100	112171040	16040	16040	16040	16040	6
275	20250205	144000	112074800	16080	16070	16080	16070	87
276	20250205	143900	110676660	16070	16070	16070	16070	2
277	20250205	143800	110644520	16040	16040	16040	16040	5
278	20250205	143700	110564320	16070	16070	16070	16070	0
279	20250205	143600	110564320	16070	16070	16070	16070	10
280	20250205	143500	110403620	16040	16040	16040	16040	5
281	20250205	143400	110323420	16060	16060	16060	16060	0
282	20250205	143300	110323420	16060	16040	16060	16040	9
283	20250205	143200	110179000	16060	16060	16060	16060	5
284	20250205	143100	110098700	16060	16060	16060	16060	0
285	20250205	143000	110098700	16060	16060	16060	16060	5
286	20250205	142900	110018400	16060	16060	16060	16060	10
287	20250205	142800	109857800	16040	16040	16040	16040	0
288	20250205	142700	109857800	16040	16040	16040	16040	6
289	20250205	142600	109761560	16050	16050	16050	16050	0
290	20250205	142500	109761560	16050	16040	16050	16040	19
291	20250205	142400	109456730	16040	16040	16040	16040	0
292	20250205	142300	109456730	16040	16040	16040	16040	0
293	20250205	142200	109456730	16040	16040	16040	16040	13
294	20250205	142100	109248210	16040	16040	16040	16040	0
295	20250205	142000	109248210	16040	16040	16040	16040	0
296	20250205	141900	109248210	16040	16040	16040	16040	5
297	20250205	141800	109168010	16030	16030	16030	16030	7
298	20250205	141700	109055800	16030	16030	16030	16030	6
299	20250205	141600	108959620	16060	16060	16060	16060	0
300	20250205	141500	108959620	16060	16060	16060	16060	0
301	20250205	141400	108959620	16060	16060	16060	16060	5
302	20250205	141300	108879320	16060	16060	16060	16060	0
303	20250205	141200	108879320	16060	16060	16060	16060	10
304	20250205	141100	108718720	16030	16050	16050	16030	13
305	20250205	141000	108510310	16050	16050	16050	16050	0
306	20250205	140900	108510310	16050	16050	16050	16050	2
307	20250205	140800	108478210	16030	16030	16030	16030	13
308	20250205	140700	108269820	16030	16030	16030	16030	0
309	20250205	140600	108269820	16030	16030	16030	16030	5
310	20250205	140500	108189670	16030	16030	16030	16030	0
311	20250205	140400	108189670	16030	16030	16030	16030	7
312	20250205	140300	108077460	16030	16030	16030	16030	6
313	20250205	140200	107981280	16030	16030	16030	16030	0
314	20250205	140100	107981280	16030	16030	16030	16030	7
315	20250205	140000	107869070	16030	16030	16030	16030	5
316	20250205	135900	107788920	16030	16030	16030	16030	0
317	20250205	135800	107788920	16030	16030	16030	16030	6
318	20250205	135700	107692740	16030	16050	16050	16030	7
319	20250205	135600	107580430	16030	16030	16030	16030	0
320	20250205	135500	107580430	16030	16040	16040	16030	5
321	20250205	135400	107500240	16040	16010	16040	16010	19
322	20250205	135300	107195960	16010	16010	16010	16010	0
323	20250205	135200	107195960	16010	16020	16020	16010	7
324	20250205	135100	107083880	16020	16020	16020	16020	1
325	20250205	135000	107067860	16010	16010	16010	16010	18
326	20250205	134900	106779680	16010	16010	16010	16010	0
327	20250205	134800	106779680	16010	16010	16010	16010	0
328	20250205	134700	106779680	16010	16020	16020	16010	10
329	20250205	134600	106619530	16020	16020	16020	16020	0
330	20250205	134500	106619530	16020	16020	16020	16020	0
331	20250205	134400	106619530	16020	16020	16020	16020	6
332	20250205	134300	106523410	16030	16030	16030	16030	0
333	20250205	134200	106523410	16030	16030	16030	16030	5
334	20250205	134100	106443260	16050	16050	16050	16050	0
335	20250205	134000	106443260	16050	16050	16050	16050	1
336	20250205	133900	106427210	16050	16010	16050	16010	9
337	20250205	133800	106283000	16000	16000	16000	16000	0
338	20250205	133700	106283000	16000	16000	16000	16000	0
339	20250205	133600	106283000	16000	16000	16000	16000	12
340	20250205	133500	106091000	16000	16000	16000	16000	0
341	20250205	133400	106091000	16000	16000	16000	16000	0
342	20250205	133300	106091000	16000	16030	16030	16000	13
343	20250205	133200	105882700	16000	16000	16000	16000	0
344	20250205	133100	105882700	16000	16000	16000	16000	5
345	20250205	133000	105802700	16020	16020	16020	16020	0
346	20250205	132900	105802700	16020	16020	16020	16020	8
347	20250205	132800	105674540	16020	16020	16020	16020	6
348	20250205	132700	105578420	16060	16060	16060	16060	0
349	20250205	132600	105578420	16060	16060	16060	16060	2
350	20250205	132500	105546300	16000	16000	16000	16000	12
351	20250205	132400	105354300	16000	16000	16000	16000	0
352	20250205	132300	105354300	16000	16000	16000	16000	5
353	20250205	132200	105274300	16000	16000	16000	16000	7
354	20250205	132100	105162300	16000	16000	16000	16000	0
355	20250205	132000	105162300	16000	16000	16000	16000	6
356	20250205	131900	105066300	16000	16000	16000	16000	0
357	20250205	131800	105066300	16000	16000	16000	16000	7
358	20250205	131700	104954300	16000	16000	16000	16000	5
359	20250205	131600	104874300	16000	16000	16000	16000	0
360	20250205	131500	104874300	16000	16000	16000	16000	13
361	20250205	131400	104666300	16000	16000	16000	16000	0
362	20250205	131300	104666300	16000	16000	16000	16000	0
363	20250205	131200	104666300	16000	16000	16000	16000	5
364	20250205	131100	104586300	16000	16000	16000	16000	7
365	20250205	131000	104474300	16000	16000	16000	16000	0
366	20250205	130900	104474300	16000	16030	16030	16000	6
367	20250205	130800	104378210	16030	16030	16030	16030	7
368	20250205	130700	104266000	16000	16000	16000	16000	0
369	20250205	130600	104266000	16000	16050	16060	16000	16
370	20250205	130500	104009320	16000	16000	16000	16000	0
371	20250205	130400	104009320	16000	16000	16000	16000	13
372	20250205	130300	103801320	16000	16000	16000	16000	0
373	20250205	130200	103801320	16000	16000	16000	16000	0
374	20250205	130100	103801320	16000	16000	16000	16000	5
375	20250205	130000	103721320	16050	16050	16050	16050	4
376	20250205	125900	103657120	16000	16000	16000	16000	0
377	20250205	125800	103657120	16000	16000	16000	16000	5
378	20250205	125700	103577120	16000	16000	16000	16000	7
379	20250205	125600	103465120	16000	16000	16000	16000	6
380	20250205	125500	103369120	16000	16000	16000	16000	0
381	20250205	125400	103369120	16000	16000	16000	16000	7
382	20250205	125300	103257120	16000	16000	16000	16000	5
383	20250205	125200	103177120	16000	16000	16000	16000	0
384	20250205	125100	103177120	16000	16000	16000	16000	0
385	20250205	125000	103177120	16000	16000	16000	16000	13
386	20250205	124900	102969120	16000	16000	16000	16000	0
387	20250205	124800	102969120	16000	16000	16000	16000	5
388	20250205	124700	102889120	16000	16000	16000	16000	8
389	20250205	124600	102761120	16000	16000	16000	16000	2
390	20250205	124500	102729120	16000	16000	16000	16000	6
391	20250205	124400	102633120	16000	16000	16000	16000	0
392	20250205	124300	102633120	16000	16000	16000	16000	7
393	20250205	124200	102521120	16000	16000	16000	16000	5
394	20250205	124100	102441120	16000	16000	16000	16000	0
395	20250205	124000	102441120	16000	16000	16000	16000	13
396	20250205	123900	102233120	16000	16000	16000	16000	0
397	20250205	123800	102233120	16000	16000	16000	16000	7
398	20250205	123700	102121120	15980	15990	16000	15980	10
399	20250205	123600	101961250	16000	16000	16000	16000	0
400	20250205	123500	101961250	16000	16000	16000	16000	0
401	20250205	123400	101961250	16000	15980	16000	15980	8
402	20250205	123300	101833350	16000	15980	16000	15980	11
403	20250205	123200	101657490	15980	15980	15980	15980	0
404	20250205	123100	101657490	15980	15980	15980	15980	6
405	20250205	123000	101561610	15980	15980	15980	15980	0
406	20250205	122900	101561610	15980	15980	15980	15980	12
407	20250205	122800	101369850	15980	15980	15980	15980	0
408	20250205	122700	101369850	15980	15980	15980	15980	0
409	20250205	122600	101369850	15980	15980	15980	15980	13
410	20250205	122500	101162110	15980	15980	15980	15980	0
411	20250205	122400	101162110	15980	15980	15980	15980	0
412	20250205	122300	101162110	15980	15980	15980	15980	5
413	20250205	122200	101082210	15980	15980	15980	15980	7
414	20250205	122100	100970350	15980	15980	15980	15980	6
415	20250205	122000	100874470	15980	15980	15980	15980	0
416	20250205	121900	100874470	15980	15980	15980	15980	7
417	20250205	121800	100762610	15980	15980	15980	15980	5
418	20250205	121700	100682710	16070	16070	16070	16070	0
419	20250205	121600	100682710	16070	16070	16070	16070	1
420	20250205	121500	100666640	15980	15980	15980	15980	13
421	20250205	121400	100458900	15980	15980	15980	15980	0
422	20250205	121300	100458900	15980	15980	15980	15980	5
423	20250205	121200	100379000	16110	16110	16110	16110	0
424	20250205	121100	100379000	16110	16110	16110	16110	1
425	20250205	121000	100362890	15980	15980	15980	15980	5
426	20250205	120900	100282990	16110	16110	16110	16110	2
427	20250205	120800	100250770	15980	15980	15980	15980	8
428	20250205	120700	100122930	15980	15980	15980	15980	6
429	20250205	120600	100027050	15990	15990	15990	15990	0
430	20250205	120500	100027050	15990	15990	15990	15990	12
431	20250205	120400	99835170	16120	16120	16120	16120	1
432	20250205	120300	99819050	16030	16030	16030	16030	0
433	20250205	120200	99819050	16030	15980	16030	15980	801
434	20250205	120100	86979320	16030	16030	16030	16030	142
435	20250205	120000	84703060	16030	16030	16030	16030	0
436	20250205	115900	84703060	16030	15970	16030	15970	93
437	20250205	115800	83212570	16030	15960	16030	15960	885
438	20250205	115700	69049990	15960	15960	15960	15960	0
439	20250205	115600	69049990	15960	15960	15960	15960	6
440	20250205	115500	68954230	15960	15960	15960	15960	1
441	20250205	115400	68938270	15960	15960	15960	15960	12
442	20250205	115300	68746750	15990	15990	15990	15990	0
443	20250205	115200	68746750	15990	15990	15990	15990	0
444	20250205	115100	68746750	15990	15960	15990	15960	14
445	20250205	115000	68523280	15960	15960	15960	15960	0
446	20250205	114900	68523280	15960	15960	15960	15960	0
447	20250205	114800	68523280	15960	15960	15960	15960	5
448	20250205	114700	68443480	15960	15960	15960	15960	7
449	20250205	114600	68331760	15960	15960	15960	15960	5
450	20250205	114500	68251960	15990	15990	15990	15990	2
451	20250205	114400	68219980	15960	15960	15960	15960	0
452	20250205	114300	68219980	15960	15960	15960	15960	13
453	20250205	114200	68012500	15960	15960	15960	15960	0
454	20250205	114100	68012500	15960	15960	15960	15960	0
455	20250205	114000	68012500	15960	15960	15960	15960	12
456	20250205	113900	67820980	15960	15960	15960	15960	0
457	20250205	113800	67820980	15960	15960	15960	15960	6
458	20250205	113700	67725220	15960	15960	15960	15960	0
459	20250205	113600	67725220	15960	15970	15970	15960	7
460	20250205	113500	67613490	15960	16000	16000	15960	35
461	20250205	113400	67053690	16000	16000	16000	16000	0
462	20250205	113300	67053690	16000	15960	16000	15960	107
463	20250205	113200	65341980	15960	15960	15960	15960	6
464	20250205	113100	65246220	15960	15960	15960	15960	0
465	20250205	113000	65246220	15960	15960	15960	15960	0
466	20250205	112900	65246220	15960	15960	15960	15960	12
467	20250205	112800	65054700	15960	15960	15960	15960	0
468	20250205	112700	65054700	15960	15960	15960	15960	6
469	20250205	112600	64958940	15960	15960	15960	15960	8
470	20250205	112500	64831260	15960	15960	15960	15960	0
471	20250205	112400	64831260	15960	15960	15960	15960	5
472	20250205	112300	64751460	15960	15960	15960	15960	0
473	20250205	112200	64751460	15960	15970	15970	15960	7
474	20250205	112100	64639690	15960	15970	15970	15960	5
475	20250205	112000	64559850	15970	15970	15970	15970	0
476	20250205	111900	64559850	15970	15970	15970	15970	13
477	20250205	111800	64352240	15970	15970	15970	15970	0
478	20250205	111700	64352240	15970	15970	15970	15970	0
479	20250205	111600	64352240	15970	15970	15970	15970	5
480	20250205	111500	64272390	15970	15970	15970	15970	7
481	20250205	111400	64160600	15970	15970	15970	15970	0
482	20250205	111300	64160600	15970	15980	15990	15970	10
483	20250205	111200	64000790	15970	15970	15970	15970	7
484	20250205	111100	63889000	15970	15960	15970	15960	10
485	20250205	111000	63729350	15960	15960	15960	15960	0
486	20250205	110900	63729350	15960	15960	15960	15960	0
487	20250205	110800	63729350	15960	15960	15960	15960	16
488	20250205	110700	63473990	15960	15960	15960	15960	0
489	20250205	110600	63473990	15960	15960	15960	15960	0
490	20250205	110500	63473990	15960	15960	15960	15960	12
491	20250205	110400	63282470	15960	15960	15960	15960	0
492	20250205	110300	63282470	15960	15960	15960	15960	6
493	20250205	110200	63186710	15970	15970	15970	15970	0
494	20250205	110100	63186710	15970	15970	15970	15970	3
495	20250205	110000	63138800	15970	15970	15970	15970	5
496	20250205	105900	63058950	15980	15970	15980	15970	3
497	20250205	105800	63011030	15970	15970	15970	15970	5
498	20250205	105700	62931180	15970	15970	15970	15970	5
499	20250205	105600	62851330	15970	15970	15970	15970	7
500	20250205	105500	62739540	15960	15960	15960	15960	0
501	20250205	105400	62739540	15960	15960	15960	15960	13
502	20250205	105300	62532060	15960	15960	15960	15960	0
503	20250205	105200	62532060	15960	15970	15970	15960	6
504	20250205	105100	62436290	15970	15960	15970	15960	8
505	20250205	105000	62308600	15960	15960	15960	15960	0
506	20250205	104900	62308600	15960	15960	15970	15960	13
507	20250205	104800	62101060	15960	15960	15960	15960	0
508	20250205	104700	62101060	15960	15960	15960	15960	8
509	20250205	104600	61973380	15960	15980	15980	15960	5
510	20250205	104500	61893540	15960	15960	15960	15960	0
511	20250205	104400	61893540	15960	15990	15990	15960	13
512	20250205	104300	61686030	15960	15960	15960	15960	0
513	20250205	104200	61686030	15960	15960	15960	15960	10
514	20250205	104100	61526430	16000	15970	16000	15960	15
515	20250205	104000	61286690	15960	15960	15960	15960	7
516	20250205	103900	61174970	15960	15960	15960	15960	0
517	20250205	103800	61174970	15960	15960	15960	15960	6
518	20250205	103700	61079210	16000	16000	16000	16000	1
519	20250205	103600	61063210	16000	15960	16000	15960	15
520	20250205	103500	60823510	16000	16000	16000	16000	0
521	20250205	103400	60823510	16000	16000	16000	16000	0
522	20250205	103300	60823510	16000	15960	16000	15960	9
523	20250205	103200	60679710	15960	15960	15960	15960	0
524	20250205	103100	60679710	15960	15960	15960	15960	0
525	20250205	103000	60679710	15960	15960	15960	15960	6
526	20250205	102900	60583950	16000	16000	16000	16000	0
527	20250205	102800	60583950	16000	15960	16000	15960	35
528	20250205	102700	60024400	15960	15960	15960	15960	0
529	20250205	102600	60024400	15960	15960	15960	15960	7
530	20250205	102500	59912680	15960	15970	15970	15960	6
531	20250205	102400	59816910	16000	16000	16000	16000	0
532	20250205	102300	59816910	16000	16000	16000	16000	230
533	20250205	102200	56136910	15960	15990	16000	15960	25
534	20250205	102100	55737120	15960	15960	15960	15960	0
535	20250205	102000	55737120	15960	15960	15960	15960	0
536	20250205	101900	55737120	15960	15960	15960	15960	13
537	20250205	101800	55529640	15960	15960	15960	15960	0
538	20250205	101700	55529640	15960	15960	15960	15960	5
539	20250205	101600	55449840	16000	16000	16000	16000	0
540	20250205	101500	55449840	16000	16000	16000	16000	0
541	20250205	101400	55449840	16000	15950	16000	15950	29
542	20250205	101300	54987020	15960	15960	15960	15960	2
543	20250205	101200	54955100	15960	15960	15960	15960	10
544	20250205	101100	54795500	15960	16000	16000	15960	105
545	20250205	101000	53115660	16000	15970	16000	15970	24
546	20250205	100900	52731860	15970	15970	15970	15960	15
547	20250205	100800	52492440	15960	15960	15960	15960	18
548	20250205	100700	52205160	15950	15950	15950	15950	0
549	20250205	100600	52205160	15950	15950	15950	15920	14
550	20250205	100500	51982040	15960	15950	15960	15950	4
551	20250205	100400	51918210	15920	15920	15920	15920	22
552	20250205	100300	51567970	15920	15920	15920	15920	5
553	20250205	100200	51488370	15920	15920	15920	15920	7
554	20250205	100100	51376930	15920	15920	15920	15920	6
555	20250205	100000	51281410	15920	15920	15920	15920	0
556	20250205	095900	51281410	15920	15920	15920	15920	0
557	20250205	095800	51281410	15920	15920	15920	15920	12
558	20250205	095700	51090370	16000	16000	16000	16000	0
559	20250205	095600	51090370	16000	16000	16000	16000	1
560	20250205	095500	51074370	15950	16010	16010	15950	71
561	20250205	095400	49941860	15920	16000	16000	15920	305
562	20250205	095300	45085280	16000	16000	16000	16000	31
563	20250205	095200	44589280	16000	16000	16000	16000	5
564	20250205	095100	44509280	16030	16030	16030	16030	2
565	20250205	095000	44477220	16030	16030	16030	16030	7
566	20250205	094900	44365010	16030	16060	16060	16030	224
567	20250205	094800	40771860	16060	16060	16060	16060	7
568	20250205	094700	40659440	16060	16060	16060	16060	5
569	20250205	094600	40579140	16060	16060	16060	16060	0
570	20250205	094500	40579140	16060	16060	16060	16060	0
571	20250205	094400	40579140	16060	16060	16060	16060	12
572	20250205	094300	40386420	16060	16060	16060	16060	0
573	20250205	094200	40386420	16060	16060	16060	16060	6
574	20250205	094100	40290060	16070	16070	16070	16070	68
575	20250205	094000	39197300	16070	16070	16070	16070	0
576	20250205	093900	39197300	16070	16070	16070	16070	7
577	20250205	093800	39084810	16070	16070	16070	16070	0
578	20250205	093700	39084810	16070	16070	16070	16070	7
579	20250205	093600	38972320	16070	16070	16070	16070	6
580	20250205	093500	38875900	16070	16070	16070	16070	0
581	20250205	093400	38875900	16070	16070	16070	16070	12
582	20250205	093300	38683060	16170	16170	16170	16170	0
583	20250205	093200	38683060	16170	16170	16170	16170	0
584	20250205	093100	38683060	16170	16070	16170	16060	15
585	20250205	093000	38441870	16070	16070	16070	16070	0
586	20250205	092900	38441870	16070	16070	16070	16070	0
587	20250205	092800	38441870	16070	16070	16070	16070	0
588	20250205	092700	38441870	16070	16070	16070	16070	1000
589	20250205	092600	22371870	16070	16070	16070	16070	0
590	20250205	092500	22371870	16070	16070	16070	16070	0
591	20250205	092400	22371870	16070	16070	16070	16070	0
592	20250205	092300	22371870	16070	16070	16070	16070	0
593	20250205	092200	22371870	16070	16200	16200	16070	320
594	20250205	092100	17226300	16200	16200	16200	16200	0
595	20250205	092000	17226300	16200	16200	16200	16200	0
596	20250205	091900	17226300	16200	16080	16200	16080	1024
597	20250205	091800	755530	16080	16080	16080	16080	0
598	20250205	091700	755530	16080	16080	16080	16080	0
599	20250205	091600	755530	16080	16080	16080	16080	0
600	20250205	091500	755530	16080	16080	16080	16080	0
601	20250205	091400	755530	16080	16080	16080	16080	0
602	20250205	091300	755530	16080	16080	16080	16080	0
603	20250205	091200	755530	16080	16080	16080	16080	1
604	20250205	091100	739450	16080	16080	16080	16080	0
605	20250205	091000	739450	16080	16080	16080	16080	30
606	20250205	090900	257050	16080	16080	16080	16080	0
607	20250205	090800	257050	16080	16080	16080	16080	0
608	20250205	090700	257050	16080	16060	16080	16060	10
609	20250205	090600	96330	16060	16060	16060	16060	5
610	20250205	090500	16030	16030	16030	16030	16030	0
611	20250205	090400	16030	16030	16030	16030	16030	0
612	20250205	090300	16030	16030	16030	16030	16030	0
613	20250205	090200	16030	16030	16030	16030	16030	0
614	20250205	090100	16030	16030	16030	16030	16030	0
615	20250205	090000	16030	16030	16030	16030	16030	1