KissMeData/020000/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190600	797146920	15420	15420	15420	15420	489
3	20250206	190500	797146920	15420	15420	15420	15420	0
4	20250206	190400	797146920	15420	15420	15420	15420	0
5	20250206	190300	797146920	15420	15420	15420	15420	0
6	20250206	190200	797146920	15420	15420	15420	15420	0
7	20250206	190100	797146920	15420	15420	15420	15420	0
8	20250206	190000	797146920	15420	15420	15420	15420	0
9	20250206	185900	797146920	15420	15420	15420	15420	0
10	20250206	185800	797146920	15420	15420	15420	15420	0
11	20250206	185700	797146920	15420	15420	15420	15420	0
12	20250206	185600	797146920	15420	15420	15420	15420	0
13	20250206	185500	797146920	15420	15420	15420	15420	0
14	20250206	185400	797146920	15420	15420	15420	15420	0
15	20250206	185300	797146920	15420	15420	15420	15420	0
16	20250206	185200	797146920	15420	15420	15420	15420	0
17	20250206	185100	797146920	15420	15420	15420	15420	0
18	20250206	185000	797146920	15420	15420	15420	15420	0
19	20250206	184900	797146920	15420	15420	15420	15420	0
20	20250206	184800	797146920	15420	15420	15420	15420	0
21	20250206	184700	797146920	15420	15420	15420	15420	0
22	20250206	184600	797146920	15420	15420	15420	15420	0
23	20250206	184500	797146920	15420	15420	15420	15420	0
24	20250206	184400	797146920	15420	15420	15420	15420	0
25	20250206	184300	797146920	15420	15420	15420	15420	0
26	20250206	184200	797146920	15420	15420	15420	15420	0
27	20250206	184100	797146920	15420	15420	15420	15420	0
28	20250206	184000	797146920	15420	15420	15420	15420	0
29	20250206	183900	797146920	15420	15420	15420	15420	0
30	20250206	183800	797146920	15420	15420	15420	15420	0
31	20250206	183700	797146920	15420	15420	15420	15420	0
32	20250206	183600	797146920	15420	15420	15420	15420	489
33	20250206	183500	797146920	15420	15420	15420	15420	0
34	20250206	183400	797146920	15420	15420	15420	15420	0
35	20250206	183300	797146920	15420	15420	15420	15420	0
36	20250206	183200	797146920	15420	15420	15420	15420	0
37	20250206	183100	797146920	15420	15420	15420	15420	0
38	20250206	183000	797146920	15420	15420	15420	15420	0
39	20250206	182900	797146920	15420	15420	15420	15420	0
40	20250206	182800	797146920	15420	15420	15420	15420	0
41	20250206	182700	797146920	15420	15420	15420	15420	0
42	20250206	182600	797146920	15420	15420	15420	15420	0
43	20250206	182500	797146920	15420	15420	15420	15420	0
44	20250206	182400	797146920	15420	15420	15420	15420	0
45	20250206	182300	797146920	15420	15420	15420	15420	0
46	20250206	182200	797146920	15420	15420	15420	15420	0
47	20250206	182100	797146920	15420	15420	15420	15420	0
48	20250206	182000	797146920	15420	15420	15420	15420	0
49	20250206	181900	797146920	15420	15420	15420	15420	0
50	20250206	181800	797146920	15420	15420	15420	15420	0
51	20250206	181700	797146920	15420	15420	15420	15420	0
52	20250206	181600	797146920	15420	15420	15420	15420	0
53	20250206	181500	797146920	15420	15420	15420	15420	0
54	20250206	181400	797146920	15420	15420	15420	15420	0
55	20250206	181300	797146920	15420	15420	15420	15420	0
56	20250206	181200	797146920	15420	15420	15420	15420	0
57	20250206	181100	797146920	15420	15420	15420	15420	0
58	20250206	181000	797146920	15420	15420	15420	15420	0
59	20250206	180900	797146920	15420	15420	15420	15420	0
60	20250206	180800	797146920	15420	15420	15420	15420	0
61	20250206	180700	797146920	15420	15420	15420	15420	0
62	20250206	180600	797146920	15420	15420	15420	15420	489
63	20250206	180500	797146920	15420	15420	15420	15420	0
64	20250206	180400	797146920	15420	15420	15420	15420	0
65	20250206	180300	797146920	15420	15420	15420	15420	0
66	20250206	180200	797146920	15420	15420	15420	15420	0
67	20250206	180100	797146920	15420	15420	15420	15420	0
68	20250206	180000	797146920	15420	15420	15420	15420	0
69	20250206	175900	797146920	15420	15420	15420	15420	0
70	20250206	175800	797146920	15420	15420	15420	15420	0
71	20250206	175700	797146920	15420	15420	15420	15420	0
72	20250206	175600	797146920	15420	15420	15420	15420	0
73	20250206	175500	797146920	15420	15420	15420	15420	0
74	20250206	175400	797146920	15420	15420	15420	15420	0
75	20250206	175300	797146920	15420	15420	15420	15420	0
76	20250206	175200	797146920	15420	15420	15420	15420	0
77	20250206	175100	797146920	15420	15420	15420	15420	0
78	20250206	175000	797146920	15420	15420	15420	15420	0
79	20250206	174900	797146920	15420	15420	15420	15420	0
80	20250206	174800	797146920	15420	15420	15420	15420	0
81	20250206	174700	797146920	15420	15420	15420	15420	0
82	20250206	174600	797146920	15420	15420	15420	15420	0
83	20250206	174500	797146920	15420	15420	15420	15420	0
84	20250206	174400	797146920	15420	15420	15420	15420	0
85	20250206	174300	797146920	15420	15420	15420	15420	0
86	20250206	174200	797146920	15420	15420	15420	15420	0
87	20250206	174100	797146920	15420	15420	15420	15420	0
88	20250206	174000	797146920	15420	15420	15420	15420	0
89	20250206	173900	797146920	15420	15420	15420	15420	0
90	20250206	173800	797146920	15420	15420	15420	15420	0
91	20250206	173700	797146920	15420	15420	15420	15420	0
92	20250206	173600	797146920	15420	15420	15420	15420	489
93	20250206	173500	797146920	15420	15420	15420	15420	0
94	20250206	173400	797146920	15420	15420	15420	15420	0
95	20250206	173300	797146920	15420	15420	15420	15420	0
96	20250206	173200	797146920	15420	15420	15420	15420	0
97	20250206	173100	797146920	15420	15420	15420	15420	0
98	20250206	173000	797146920	15420	15420	15420	15420	0
99	20250206	172900	797146920	15420	15420	15420	15420	0
100	20250206	172800	797146920	15420	15420	15420	15420	0
101	20250206	172700	797146920	15420	15420	15420	15420	0
102	20250206	172600	797146920	15420	15420	15420	15420	0
103	20250206	172500	797146920	15420	15420	15420	15420	0
104	20250206	172400	797146920	15420	15420	15420	15420	0
105	20250206	172300	797146920	15420	15420	15420	15420	0
106	20250206	172200	797146920	15420	15420	15420	15420	0
107	20250206	172100	797146920	15420	15420	15420	15420	0
108	20250206	172000	797146920	15420	15420	15420	15420	0
109	20250206	171900	797146920	15420	15420	15420	15420	0
110	20250206	171800	797146920	15420	15420	15420	15420	0
111	20250206	171700	797146920	15420	15420	15420	15420	0
112	20250206	171600	797146920	15420	15420	15420	15420	0
113	20250206	171500	797146920	15420	15420	15420	15420	0
114	20250206	171400	797146920	15420	15420	15420	15420	0
115	20250206	171300	797146920	15420	15420	15420	15420	0
116	20250206	171200	797146920	15420	15420	15420	15420	0
117	20250206	171100	797146920	15420	15420	15420	15420	0
118	20250206	171000	797146920	15420	15420	15420	15420	0
119	20250206	170900	797146920	15420	15420	15420	15420	0
120	20250206	170800	797146920	15420	15420	15420	15420	0
121	20250206	170700	797146920	15420	15420	15420	15420	0
122	20250206	170600	797146920	15420	15420	15420	15420	489
123	20250206	170500	797146920	15420	15420	15420	15420	0
124	20250206	170400	797146920	15420	15420	15420	15420	0
125	20250206	170300	797146920	15420	15420	15420	15420	0
126	20250206	170200	797146920	15420	15420	15420	15420	0
127	20250206	170100	797146920	15420	15420	15420	15420	0
128	20250206	170000	797146920	15420	15420	15420	15420	0
129	20250206	165900	797146920	15420	15420	15420	15420	0
130	20250206	165800	797146920	15420	15420	15420	15420	0
131	20250206	165700	797146920	15420	15420	15420	15420	0
132	20250206	165600	797146920	15420	15420	15420	15420	0
133	20250206	165500	797146920	15420	15420	15420	15420	0
134	20250206	165400	797146920	15420	15420	15420	15420	0
135	20250206	165300	797146920	15420	15420	15420	15420	0
136	20250206	165200	797146920	15420	15420	15420	15420	0
137	20250206	165100	797146920	15420	15420	15420	15420	0
138	20250206	165000	797146920	15420	15420	15420	15420	0
139	20250206	164900	797146920	15420	15420	15420	15420	0
140	20250206	164800	797146920	15420	15420	15420	15420	0
141	20250206	164700	797146920	15420	15420	15420	15420	0
142	20250206	164600	797146920	15420	15420	15420	15420	0
143	20250206	164500	797146920	15420	15420	15420	15420	0
144	20250206	164400	797146920	15420	15420	15420	15420	0
145	20250206	164300	797146920	15420	15420	15420	15420	0
146	20250206	164200	797146920	15420	15420	15420	15420	0
147	20250206	164100	797146920	15420	15420	15420	15420	0
148	20250206	164000	797146920	15420	15420	15420	15420	0
149	20250206	163900	797146920	15420	15420	15420	15420	0
150	20250206	163800	797146920	15420	15420	15420	15420	0
151	20250206	163700	797146920	15420	15420	15420	15420	0
152	20250206	163600	797146920	15420	15420	15420	15420	489
153	20250206	163500	797146920	15420	15420	15420	15420	0
154	20250206	163400	797146920	15420	15420	15420	15420	0
155	20250206	163300	797146920	15420	15420	15420	15420	0
156	20250206	163200	797146920	15420	15420	15420	15420	0
157	20250206	163100	797146920	15420	15420	15420	15420	0
158	20250206	163000	797146920	15420	15420	15420	15420	0
159	20250206	162900	797146920	15420	15420	15420	15420	0
160	20250206	162800	797146920	15420	15420	15420	15420	0
161	20250206	162700	797146920	15420	15420	15420	15420	0
162	20250206	162600	797146920	15420	15420	15420	15420	0
163	20250206	162500	797146920	15420	15420	15420	15420	0
164	20250206	162400	797146920	15420	15420	15420	15420	0
165	20250206	162300	797146920	15420	15420	15420	15420	0
166	20250206	162200	797146920	15420	15420	15420	15420	0
167	20250206	162100	797146920	15420	15420	15420	15420	0
168	20250206	162000	797146920	15420	15420	15420	15420	0
169	20250206	161900	797146920	15420	15420	15420	15420	0
170	20250206	161800	797146920	15420	15420	15420	15420	0
171	20250206	161700	797146920	15420	15420	15420	15420	0
172	20250206	161600	797146920	15420	15420	15420	15420	0
173	20250206	161500	797146920	15420	15420	15420	15420	0
174	20250206	161400	797146920	15420	15420	15420	15420	0
175	20250206	161300	797146920	15420	15420	15420	15420	0
176	20250206	161200	797146920	15420	15420	15420	15420	0
177	20250206	161100	797146920	15420	15420	15420	15420	0
178	20250206	161000	797146920	15420	15420	15420	15420	0
179	20250206	160900	797146920	15420	15420	15420	15420	0
180	20250206	160800	797146920	15420	15420	15420	15420	0
181	20250206	160700	797146920	15420	15420	15420	15420	0
182	20250206	160600	797146920	15420	15420	15420	15420	489
183	20250206	160500	797146920	15420	15420	15420	15420	0
184	20250206	160400	797146920	15420	15420	15420	15420	0
185	20250206	160300	797146920	15420	15420	15420	15420	0
186	20250206	160200	797146920	15420	15420	15420	15420	0
187	20250206	160100	797146920	15420	15420	15420	15420	0
188	20250206	160000	797146920	15420	15420	15420	15420	0
189	20250206	155900	797146920	15420	15420	15420	15420	0
190	20250206	155800	797146920	15420	15420	15420	15420	0
191	20250206	155700	797146920	15420	15420	15420	15420	0
192	20250206	155600	797146920	15420	15420	15420	15420	0
193	20250206	155500	797146920	15420	15420	15420	15420	0
194	20250206	155400	797146920	15420	15420	15420	15420	0
195	20250206	155300	797146920	15420	15420	15420	15420	0
196	20250206	155200	797146920	15420	15420	15420	15420	0
197	20250206	155100	797146920	15420	15420	15420	15420	0
198	20250206	155000	797146920	15420	15420	15420	15420	0
199	20250206	154900	797146920	15420	15420	15420	15420	0
200	20250206	154800	797146920	15420	15420	15420	15420	0
201	20250206	154700	797146920	15420	15420	15420	15420	0
202	20250206	154600	797146920	15420	15420	15420	15420	0
203	20250206	154500	797146920	15420	15420	15420	15420	0
204	20250206	154400	797146920	15420	15420	15420	15420	0
205	20250206	154300	797146920	15420	15420	15420	15420	0
206	20250206	154200	797146920	15420	15420	15420	15420	0
207	20250206	154100	797146920	15420	15420	15420	15420	0
208	20250206	154000	797146920	15420	15420	15420	15420	0
209	20250206	153900	797146920	15420	15420	15420	15420	0
210	20250206	153800	797146920	15420	15420	15420	15420	0
211	20250206	153700	797146920	15420	15420	15420	15420	0
212	20250206	153600	797146920	15420	15420	15420	15420	489
213	20250206	153500	797146920	15420	15420	15420	15420	0
214	20250206	153400	797146920	15420	15420	15420	15420	0
215	20250206	153300	797146920	15420	15420	15420	15420	0
216	20250206	153200	797146920	15420	15420	15420	15420	0
217	20250206	153100	797146920	15420	15420	15420	15420	0
218	20250206	153000	797146920	15420	15420	15420	15420	489
219	20250206	152900	789606540	15410	15410	15410	15410	0
220	20250206	152800	789606540	15410	15410	15410	15410	0
221	20250206	152700	789606540	15410	15410	15410	15410	0
222	20250206	152600	789606540	15410	15410	15410	15410	0
223	20250206	152500	789606540	15410	15410	15410	15410	0
224	20250206	152400	789606540	15410	15410	15410	15410	0
225	20250206	152300	789606540	15410	15410	15410	15410	0
226	20250206	152200	789606540	15410	15410	15410	15410	0
227	20250206	152100	789606540	15410	15410	15410	15410	0
228	20250206	152000	789606540	15410	15410	15410	15410	0
229	20250206	151900	789606540	15410	15390	15410	15380	142
230	20250206	151800	787420750	15400	15390	15400	15390	3
231	20250206	151700	787374570	15360	15360	15370	15360	109
232	20250206	151600	785700310	15360	15390	15390	15360	90
233	20250206	151500	784316630	15360	15370	15390	15360	288
234	20250206	151400	779889280	15370	15380	15380	15370	113
235	20250206	151300	778152450	15370	15380	15380	15370	99
236	20250206	151200	776630500	15400	15390	15400	15380	141
237	20250206	151100	774461200	15380	15370	15380	15370	129
238	20250206	151000	772478180	15380	15380	15390	15380	136
239	20250206	150900	770386490	15390	15380	15390	15380	120
240	20250206	150800	768539990	15390	15380	15390	15380	113
241	20250206	150700	766801190	15380	15390	15390	15380	121
242	20250206	150600	764939770	15380	15380	15390	15380	210
243	20250206	150500	761709730	15380	15390	15390	15380	120
244	20250206	150400	759863170	15410	15390	15420	15390	116
245	20250206	150300	758077400	15400	15400	15420	15400	205
246	20250206	150200	754919280	15410	15400	15410	15400	80
247	20250206	150100	753687160	15410	15420	15430	15410	109
248	20250206	150000	752006660	15430	15410	15440	15410	33
249	20250206	145900	751497460	15410	15410	15430	15400	93
250	20250206	145800	750064940	15400	15410	15410	15400	88
251	20250206	145700	748709710	15410	15400	15410	15390	87
252	20250206	145600	747370580	15410	15410	15410	15400	85
253	20250206	145500	746061490	15410	15410	15410	15400	165
254	20250206	145400	743518890	15420	15410	15420	15410	77
255	20250206	145300	742332310	15410	15400	15410	15400	80
256	20250206	145200	741100240	15410	15410	15410	15400	228
257	20250206	145100	737586800	15420	15420	15420	15420	100
258	20250206	145000	736044800	15420	15420	15420	15420	81
259	20250206	144900	734795780	15420	15400	15420	15400	79
260	20250206	144800	733579080	15420	15410	15420	15410	125
261	20250206	144700	731652430	15410	15420	15430	15410	44
262	20250206	144600	730973980	15410	15420	15420	15410	87
263	20250206	144500	729633220	15420	15410	15420	15410	104
264	20250206	144400	728029790	15400	15410	15420	15400	157
265	20250206	144300	725611140	15420	15410	15420	15400	84
266	20250206	144200	724317380	15420	15420	15420	15410	134
267	20250206	144100	722251800	15420	15430	15430	15410	84
268	20250206	144000	720957260	15420	15430	15430	15420	105
269	20250206	143900	719337870	15430	15430	15430	15430	73
270	20250206	143800	718211480	15420	15450	15450	15420	744
271	20250206	143700	706736270	15450	15450	15450	15450	80
272	20250206	143600	705500270	15440	15440	15440	15440	78
273	20250206	143500	704295950	15430	15420	15440	15420	122
274	20250206	143400	702413860	15410	15430	15430	15410	173
275	20250206	143300	699746800	15430	15420	15430	15410	76
276	20250206	143200	698575500	15410	15420	15420	15400	83
277	20250206	143100	697295820	15430	15430	15440	15430	76
278	20250206	143000	696122810	15420	15420	15420	15390	753
279	20250206	142900	684531160	15420	15410	15420	15410	146
280	20250206	142800	682280420	15410	15420	15430	15410	57
281	20250206	142700	681400940	15420	15420	15430	15410	85
282	20250206	142600	680090840	15420	15420	15420	15400	88
283	20250206	142500	678735430	15420	15400	15420	15400	84
284	20250206	142400	677441590	15410	15410	15420	15400	146
285	20250206	142300	675191220	15400	15410	15410	15400	298
286	20250206	142200	670599830	15410	15420	15420	15410	25
287	20250206	142100	670214470	15410	15410	15410	15400	94
288	20250206	142000	668766670	15400	15400	15400	15390	222
289	20250206	141900	665347980	15400	15450	15450	15400	169
290	20250206	141800	662738530	15410	15390	15500	15390	489
291	20250206	141700	655174980	15390	15390	15390	15390	81
292	20250206	141600	653928390	15390	15390	15400	15390	127
293	20250206	141500	651973550	15400	15400	15400	15400	104
294	20250206	141400	650371950	15410	15400	15410	15400	263
295	20250206	141300	646321430	15400	15400	15400	15400	76
296	20250206	141200	645151030	15410	15410	15420	15410	153
297	20250206	141100	642792980	15410	15410	15410	15410	75
298	20250206	141000	641637230	15410	15410	15420	15410	110
299	20250206	140900	639941820	15410	15420	15420	15410	13
300	20250206	140800	639741420	15420	15410	15420	15410	139
301	20250206	140700	637598850	15410	15410	15410	15410	92
302	20250206	140600	636181130	15410	15410	15420	15410	111
303	20250206	140500	634470300	15410	15410	15410	15410	184
304	20250206	140400	631634860	15410	15410	15430	15410	70
305	20250206	140300	630555660	15410	15420	15420	15410	84
306	20250206	140200	629261100	15410	15420	15430	15410	205
307	20250206	140100	626100790	15420	15420	15420	15420	81
308	20250206	140000	624851770	15430	15420	15430	15420	244
309	20250206	135900	621088970	15420	15430	15430	15420	46
310	20250206	135800	620379430	15430	15430	15430	15420	186
311	20250206	135700	617509460	15430	15430	15430	15430	81
312	20250206	135600	616259630	15430	15430	15440	15430	267
313	20250206	135500	612137750	15430	15460	15460	15430	1238
314	20250206	135400	593009410	15470	15480	15490	15470	2180
315	20250206	135300	559274790	15490	15480	15490	15480	89
316	20250206	135200	557897060	15480	15480	15490	15480	150
317	20250206	135100	555574700	15480	15490	15490	15480	190
318	20250206	135000	552633280	15490	15480	15490	15480	30
319	20250206	134900	552168770	15480	15500	15500	15480	315
320	20250206	134800	547288240	15490	15540	15540	15490	3359
321	20250206	134700	495198680	15540	15540	15550	15540	86
322	20250206	134600	493862150	15550	15540	15550	15540	38
323	20250206	134500	493271310	15560	15560	15560	15560	41
324	20250206	134400	492633350	15560	15560	15560	15560	11
325	20250206	134300	492462190	15560	15560	15560	15550	8
326	20250206	134200	492337760	15560	15560	15560	15560	34
327	20250206	134100	491808720	15550	15560	15560	15550	81
328	20250206	134000	490549160	15550	15570	15570	15550	43
329	20250206	133900	489879770	15560	15550	15560	15540	328
330	20250206	133800	484779350	15550	15550	15560	15550	40
331	20250206	133700	484157030	15550	15560	15560	15550	36
332	20250206	133600	483596920	15560	15570	15570	15560	78
333	20250206	133500	482382860	15560	15570	15570	15560	438
334	20250206	133400	475566530	15570	15580	15580	15570	1427
335	20250206	133300	453334890	15590	15580	15590	15580	59
336	20250206	133200	452415330	15580	15580	15580	15580	55
337	20250206	133100	451558430	15590	15580	15590	15580	44
338	20250206	133000	450872560	15580	15580	15580	15580	409
339	20250206	132900	444500340	15590	15580	15590	15580	37
340	20250206	132800	443923560	15580	15590	15590	15580	10
341	20250206	132700	443767730	15590	15580	15590	15580	37
342	20250206	132600	443190960	15580	15580	15580	15580	100
343	20250206	132500	441632960	15590	15580	15590	15580	117
344	20250206	132400	439809780	15580	15600	15600	15580	122
345	20250206	132300	437907800	15600	15600	15600	15600	32
346	20250206	132200	437408600	15600	15600	15600	15600	2
347	20250206	132100	437377400	15590	15580	15590	15580	422
348	20250206	132000	430798430	15590	15590	15590	15590	0
349	20250206	131900	430798430	15590	15590	15590	15590	132
350	20250206	131800	428740550	15580	15580	15580	15580	1
351	20250206	131700	428724970	15590	15590	15590	15590	32
352	20250206	131600	428226090	15580	15580	15580	15580	0
353	20250206	131500	428226090	15580	15580	15580	15580	30
354	20250206	131400	427758690	15580	15580	15580	15580	75
355	20250206	131300	426590190	15590	15590	15590	15590	31
356	20250206	131200	426106900	15580	15580	15580	15580	4
357	20250206	131100	426044580	15590	15580	15590	15580	33
358	20250206	131000	425530120	15590	15580	15590	15580	44
359	20250206	130900	424844590	15590	15590	15590	15590	34
360	20250206	130800	424314530	15580	15580	15580	15580	1
361	20250206	130700	424298950	15590	15590	15590	15590	31
362	20250206	130600	423815660	15580	15580	15580	15580	1
363	20250206	130500	423800080	15580	15590	15590	15580	33
364	20250206	130400	423285620	15590	15590	15590	15590	0
365	20250206	130300	423285620	15590	15590	15590	15590	32
366	20250206	130200	422786740	15590	15580	15590	15580	251
367	20250206	130100	418875650	15580	15580	15580	15580	47
368	20250206	130000	418143390	15570	15570	15570	15570	0
369	20250206	125900	418143390	15570	15580	15580	15570	59
370	20250206	125800	417224410	15570	15570	15570	15570	15
371	20250206	125700	416990860	15580	15580	15580	15580	32
372	20250206	125600	416492300	15570	15570	15570	15570	1
373	20250206	125500	416476730	15580	15580	15580	15580	31
374	20250206	125400	415993750	15570	15570	15570	15570	1
375	20250206	125300	415978180	15580	15580	15580	15580	32
376	20250206	125200	415479620	15570	15570	15570	15570	0
377	20250206	125100	415479620	15570	15570	15570	15570	24
378	20250206	125000	415105940	15570	15560	15570	15560	2
379	20250206	124900	415074810	15570	15570	15570	15570	0
380	20250206	124800	415074810	15570	15570	15570	15570	31
381	20250206	124700	414592140	15570	15560	15570	15560	31
382	20250206	124600	414109480	15570	15570	15570	15570	32
383	20250206	124500	413611240	15570	15570	15570	15570	1
384	20250206	124400	413595670	15570	15560	15570	15560	43
385	20250206	124300	412926170	15570	15570	15570	15570	0
386	20250206	124200	412926170	15570	15560	15570	15560	131
387	20250206	124100	410887500	15560	15560	15560	15560	0
388	20250206	124000	410887500	15560	15570	15570	15560	33
389	20250206	123900	410373700	15560	15560	15560	15560	2
390	20250206	123800	410342580	15560	15550	15560	15550	876
391	20250206	123700	396712240	15550	15560	15560	15550	11
392	20250206	123600	396541090	15550	15550	15550	15550	17
393	20250206	123500	396276740	15550	15550	15560	15550	36
394	20250206	123400	395716920	15560	15550	15560	15550	37
395	20250206	123300	395141250	15560	15560	15560	15560	0
396	20250206	123200	395141250	15560	15560	15560	15560	32
397	20250206	123100	394643330	15550	15550	15550	15550	1
398	20250206	123000	394627780	15560	15560	15560	15560	31
399	20250206	122900	394145420	15550	15550	15550	15550	5
400	20250206	122800	394067670	15550	15550	15560	15550	34
401	20250206	122700	393538650	15550	15550	15550	15550	0
402	20250206	122600	393538650	15550	15550	15560	15550	6
403	20250206	122500	393445320	15540	15540	15540	15540	1
404	20250206	122400	393429780	15550	15550	15550	15550	31
405	20250206	122300	392947730	15560	15550	15560	15550	8
406	20250206	122200	392823260	15550	15540	15550	15540	35
407	20250206	122100	392279020	15550	15550	15550	15550	0
408	20250206	122000	392279020	15550	15550	15550	15550	32
409	20250206	121900	391781420	15540	15540	15540	15540	1
410	20250206	121800	391765880	15550	15550	15550	15550	31
411	20250206	121700	391283830	15560	15550	15560	15550	5
412	20250206	121600	391206060	15550	15550	15550	15550	32
413	20250206	121500	390708460	15550	15550	15550	15550	0
414	20250206	121400	390708460	15550	15550	15560	15550	130
415	20250206	121300	388686160	15540	15540	15540	15540	1
416	20250206	121200	388670620	15540	15540	15540	15540	47
417	20250206	121100	387940240	15540	15540	15540	15540	0
418	20250206	121000	387940240	15540	15540	15540	15540	33
419	20250206	120900	387427420	15540	15540	15540	15540	1
420	20250206	120800	387411880	15540	15540	15540	15540	31
421	20250206	120700	386930140	15540	15540	15550	15540	11
422	20250206	120600	386759190	15540	15540	15540	15540	32
423	20250206	120500	386261910	15540	15540	15540	15540	0
424	20250206	120400	386261910	15540	15540	15540	15540	0
425	20250206	120300	386261910	15540	15550	15560	15520	634
426	20250206	120200	376414760	15560	15560	15560	15560	0
427	20250206	120100	376414760	15560	15560	15560	15550	77
428	20250206	120000	375216650	15560	15560	15560	15560	21
429	20250206	115900	374889890	15560	15560	15560	15560	11
430	20250206	115800	374718730	15560	15560	15560	15560	0
431	20250206	115700	374718730	15560	15560	15560	15560	33
432	20250206	115600	374205250	15560	15560	15560	15560	0
433	20250206	115500	374205250	15560	15550	15560	15550	34
434	20250206	115400	373676220	15560	15560	15560	15560	0
435	20250206	115300	373676220	15560	15560	15560	15560	31
436	20250206	115200	373193860	15550	15550	15550	15550	1
437	20250206	115100	373178310	15560	15550	15560	15550	33
438	20250206	115000	372664840	15560	15560	15560	15560	0
439	20250206	114900	372664840	15560	15560	15560	15560	57
440	20250206	114800	371777920	15560	15560	15560	15560	1
441	20250206	114700	371762360	15570	15570	15570	15570	31
442	20250206	114600	371279690	15570	15570	15570	15570	20
443	20250206	114500	370968290	15570	15560	15570	15560	24
444	20250206	114400	370594620	15570	15570	15570	15570	2
445	20250206	114300	370563480	15570	15570	15570	15570	36
446	20250206	114200	370002960	15580	15570	15580	15570	2
447	20250206	114100	369971810	15570	15570	15570	15570	32
448	20250206	114000	369473570	15560	15560	15560	15560	1
449	20250206	113900	369458010	15560	15560	15560	15560	9
450	20250206	113800	369317970	15550	15550	15550	15550	1
451	20250206	113700	369302420	15560	15560	15560	15550	25
452	20250206	113600	368913650	15560	15560	15560	15560	26
453	20250206	113500	368509090	15560	15570	15570	15560	33
454	20250206	113400	367995290	15560	15560	15560	15560	6
455	20250206	113300	367901930	15570	15560	15570	15560	16
456	20250206	113200	367652820	15570	15560	15570	15540	11
457	20250206	113100	367481760	15560	15570	15570	15560	79
458	20250206	113000	366252200	15570	15560	15570	15560	130
459	20250206	112900	364228400	15570	15570	15570	15560	65
460	20250206	112800	363216360	15570	15570	15570	15570	1
461	20250206	112700	363200790	15570	15570	15590	15570	575
462	20250206	112600	354243390	15560	15570	15570	15560	31
463	20250206	112500	353760950	15560	15570	15570	15560	45
464	20250206	112400	353060400	15580	15570	15580	15570	46
465	20250206	112300	352344170	15570	15570	15570	15570	265
466	20250206	112200	348218120	15560	15560	15560	15560	24
467	20250206	112100	347844680	15560	15570	15570	15560	35
468	20250206	112000	347299770	15560	15550	15570	15550	3
469	20250206	111900	347253090	15560	15560	15560	15560	1
470	20250206	111800	347237530	15570	15550	15570	15550	220
471	20250206	111700	343812580	15550	15550	15570	15550	3
472	20250206	111600	343765910	15560	15550	15560	15550	42
473	20250206	111500	343112460	15560	15570	15570	15550	5
474	20250206	111400	343034680	15560	15550	15560	15550	33
475	20250206	111300	342521220	15550	15550	15550	15550	0
476	20250206	111200	342521220	15550	15540	15550	15540	31
477	20250206	111100	342039180	15540	15540	15540	15540	1
478	20250206	111000	342023640	15540	15540	15550	15540	157
479	20250206	110900	339583540	15540	15550	15550	15540	78
480	20250206	110800	338371020	15560	15560	15560	15560	31
481	20250206	110700	337888660	15560	15560	15560	15560	100
482	20250206	110600	336332660	15560	15560	15560	15560	32
483	20250206	110500	335834740	15540	15540	15540	15540	0
484	20250206	110400	335834740	15540	15540	15540	15540	7
485	20250206	110300	335725960	15550	15550	15550	15550	37
486	20250206	110200	335150610	15550	15560	15560	15550	4
487	20250206	110100	335088380	15560	15560	15560	15560	8
488	20250206	110000	334963900	15560	15550	15560	15550	157
489	20250206	105900	332522540	15540	15540	15540	15540	0
490	20250206	105800	332522540	15540	15550	15550	15540	276
491	20250206	105700	328230750	15540	15540	15540	15540	0
492	20250206	105600	328230750	15540	15550	15550	15540	38
493	20250206	105500	327639920	15540	15550	15550	15540	21
494	20250206	105400	327313390	15550	15550	15550	15550	82
495	20250206	105300	326038290	15560	15560	15570	15550	30
496	20250206	105200	325571440	15560	15560	15570	15560	42
497	20250206	105100	324917580	15570	15570	15570	15570	60
498	20250206	105000	323983380	15570	15570	15580	15570	37
499	20250206	104900	323406980	15570	15580	15580	15570	13
500	20250206	104800	323204470	15580	15570	15580	15560	45
501	20250206	104700	322503920	15560	15560	15560	15560	15
502	20250206	104600	322270520	15560	15560	15560	15560	13
503	20250206	104500	322068240	15560	15560	15560	15560	35
504	20250206	104400	321523640	15560	15570	15570	15560	36
505	20250206	104300	320963170	15570	15570	15570	15560	4
506	20250206	104200	320900910	15560	15550	15570	15550	49
507	20250206	104100	320138470	15550	15550	15550	15550	1
508	20250206	104000	320122920	15560	15540	15560	15540	67
509	20250206	103900	319081070	15540	15550	15550	15540	16
510	20250206	103800	318832420	15560	15550	15560	15540	107
511	20250206	103700	317169390	15550	15550	15550	15550	37
512	20250206	103600	316594040	15540	15560	15560	15540	92
513	20250206	103500	315162620	15560	15540	15570	15540	172
514	20250206	103400	312487990	15540	15540	15540	15540	33
515	20250206	103300	311975170	15550	15550	15550	15540	55
516	20250206	103200	311119930	15560	15570	15580	15560	147
517	20250206	103100	308831190	15560	15550	15560	15550	268
518	20250206	103000	304661140	15550	15560	15560	15550	10
519	20250206	102900	304505590	15550	15550	15560	15540	25
520	20250206	102800	304116840	15560	15560	15560	15560	0
521	20250206	102700	304116840	15560	15550	15560	15550	117
522	20250206	102600	302296600	15550	15550	15550	15540	3
523	20250206	102500	302249960	15560	15540	15560	15540	132
524	20250206	102400	300197660	15540	15560	15560	15540	945
525	20250206	102300	285503010	15560	15560	15560	15560	58
526	20250206	102200	284600530	15570	15570	15600	15560	908
527	20250206	102100	270455440	15560	15560	15560	15560	43
528	20250206	102000	269786360	15560	15550	15580	15550	2067
529	20250206	101900	237614220	15540	15530	15550	15530	317
530	20250206	101800	232688560	15530	15520	15530	15520	6
531	20250206	101700	232595390	15540	15510	15550	15510	335
532	20250206	101600	227392860	15510	15530	15530	15510	246
533	20250206	101500	223574140	15520	15520	15520	15510	177
534	20250206	101400	220827110	15520	15490	15530	15490	1860
535	20250206	101300	191985470	15500	15470	15500	15470	172
536	20250206	101200	189322300	15470	15470	15470	15470	142
537	20250206	101100	187125560	15470	15470	15470	15470	21
538	20250206	101000	186800690	15470	15470	15470	15470	23
539	20250206	100900	186444880	15470	15460	15470	15460	10
540	20250206	100800	186290190	15470	15470	15470	15470	19
541	20250206	100700	185996260	15470	15470	15470	15470	15
542	20250206	100600	185764210	15480	15480	15480	15480	1
543	20250206	100500	185748730	15480	15460	15480	15460	238
544	20250206	100400	182066460	15470	15460	15480	15460	45
545	20250206	100300	181370490	15450	15450	15450	15450	5
546	20250206	100200	181293240	15460	15460	15460	15460	0
547	20250206	100100	181293240	15460	15450	15460	15450	8
548	20250206	100000	181169630	15440	15430	15440	15430	20
549	20250206	095900	180860840	15440	15440	15440	15440	32
550	20250206	095800	180366760	15440	15440	15440	15440	1
551	20250206	095700	180351320	15440	15440	15440	15440	34
552	20250206	095600	179826360	15440	15440	15440	15440	1
553	20250206	095500	179810920	15440	15440	15440	15440	31
554	20250206	095400	179332280	15440	15430	15440	15430	17
555	20250206	095300	179069900	15430	15440	15440	15430	23
556	20250206	095200	178714800	15440	15440	15440	15440	0
557	20250206	095100	178714800	15440	15440	15440	15440	32
558	20250206	095000	178220720	15440	15440	15440	15440	11
559	20250206	094900	178050880	15430	15430	15440	15430	11
560	20250206	094800	177881130	15430	15440	15440	15430	217
561	20250206	094700	174532570	15440	15440	15440	15440	11
562	20250206	094600	174362730	15460	15460	15460	15460	0
563	20250206	094500	174362730	15460	15460	15460	15460	0
564	20250206	094400	174362730	15460	15450	15460	15450	26
565	20250206	094300	173960990	15460	15470	15470	15460	517
566	20250206	094200	165968050	15470	15470	15470	15470	0
567	20250206	094100	165968050	15470	15470	15470	15470	13
568	20250206	094000	165766940	15480	15480	15480	15480	14
569	20250206	093900	165550220	15480	15480	15480	15480	0
570	20250206	093800	165550220	15480	15460	15490	15460	691
571	20250206	093700	154854810	15460	15460	15460	15460	0
572	20250206	093600	154854810	15460	15460	15460	15460	32
573	20250206	093500	154360090	15470	15450	15470	15450	371
574	20250206	093400	148627920	15450	15450	15450	15450	18
575	20250206	093300	148349820	15460	15460	15460	15460	16
576	20250206	093200	148102460	15460	15480	15490	15460	31
577	20250206	093100	147622780	15490	15490	15490	15490	420
578	20250206	093000	141116980	15510	15510	15520	15490	215
579	20250206	092900	137784260	15510	15490	15510	15490	522
580	20250206	092800	129691390	15490	15470	15490	15470	516
581	20250206	092700	121702620	15460	15440	15470	15440	492
582	20250206	092600	114100460	15440	15450	15450	15440	87
583	20250206	092500	112756390	15430	15450	15470	15430	129
584	20250206	092400	110762670	15450	15420	15450	15420	376
585	20250206	092300	104958180	15420	15390	15430	15390	446
586	20250206	092200	98083890	15380	15390	15410	15380	240
587	20250206	092100	94389070	15390	15390	15390	15390	0
588	20250206	092000	94389070	15390	15360	15400	15360	1815
589	20250206	091900	66482890	15360	15350	15360	15350	6
590	20250206	091800	66390780	15350	15360	15360	15350	2
591	20250206	091700	66360070	15350	15360	15360	15350	92
592	20250206	091600	64947860	15350	15350	15350	15330	189
593	20250206	091500	62046930	15330	15300	15350	15300	870
594	20250206	091400	48708640	15300	15320	15320	15300	201
595	20250206	091300	45633320	15300	15300	15310	15300	119
596	20250206	091200	43812430	15290	15270	15310	15260	1134
597	20250206	091100	26477190	15260	15260	15260	15260	98
598	20250206	091000	24981710	15250	15250	15250	15250	218
599	20250206	090900	21657210	15260	15270	15270	15260	20
600	20250206	090800	21351970	15270	15270	15270	15270	5
601	20250206	090700	21275620	15270	15250	15270	15250	100
602	20250206	090600	19749950	15250	15230	15250	15230	821
603	20250206	090500	7244330	15230	15230	15230	15230	33
604	20250206	090400	6741740	15230	15200	15230	15200	166
605	20250206	090300	4215740	15200	15180	15200	15170	178
606	20250206	090200	1515060	15180	15150	15180	15150	54
607	20250206	090100	696310	15150	15130	15150	15130	28
608	20250206	090000	272340	15130	15130	15130	15130	18