KissMeData/028100/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191300	215349300	13730	13730	13730	13730	1455
3	20250205	191200	215349300	13730	13730	13730	13730	0
4	20250205	191100	215349300	13730	13730	13730	13730	0
5	20250205	191000	215349300	13730	13730	13730	13730	0
6	20250205	190900	215349300	13730	13730	13730	13730	0
7	20250205	190800	215349300	13730	13730	13730	13730	0
8	20250205	190700	215349300	13730	13730	13730	13730	0
9	20250205	190600	215349300	13730	13730	13730	13730	0
10	20250205	190500	215349300	13730	13730	13730	13730	0
11	20250205	190400	215349300	13730	13730	13730	13730	0
12	20250205	190300	215349300	13730	13730	13730	13730	0
13	20250205	190200	215349300	13730	13730	13730	13730	0
14	20250205	190100	215349300	13730	13730	13730	13730	0
15	20250205	190000	215349300	13730	13730	13730	13730	0
16	20250205	185900	215349300	13730	13730	13730	13730	0
17	20250205	185800	215349300	13730	13730	13730	13730	0
18	20250205	185700	215349300	13730	13730	13730	13730	0
19	20250205	185600	215349300	13730	13730	13730	13730	0
20	20250205	185500	215349300	13730	13730	13730	13730	0
21	20250205	185400	215349300	13730	13730	13730	13730	0
22	20250205	185300	215349300	13730	13730	13730	13730	0
23	20250205	185200	215349300	13730	13730	13730	13730	0
24	20250205	185100	215349300	13730	13730	13730	13730	0
25	20250205	185000	215349300	13730	13730	13730	13730	0
26	20250205	184900	215349300	13730	13730	13730	13730	0
27	20250205	184800	215349300	13730	13730	13730	13730	0
28	20250205	184700	215349300	13730	13730	13730	13730	0
29	20250205	184600	215349300	13730	13730	13730	13730	0
30	20250205	184500	215349300	13730	13730	13730	13730	0
31	20250205	184400	215349300	13730	13730	13730	13730	0
32	20250205	184300	215349300	13730	13730	13730	13730	1455
33	20250205	184200	215349300	13730	13730	13730	13730	0
34	20250205	184100	215349300	13730	13730	13730	13730	0
35	20250205	184000	215349300	13730	13730	13730	13730	0
36	20250205	183900	215349300	13730	13730	13730	13730	0
37	20250205	183800	215349300	13730	13730	13730	13730	0
38	20250205	183700	215349300	13730	13730	13730	13730	0
39	20250205	183600	215349300	13730	13730	13730	13730	0
40	20250205	183500	215349300	13730	13730	13730	13730	0
41	20250205	183400	215349300	13730	13730	13730	13730	0
42	20250205	183300	215349300	13730	13730	13730	13730	0
43	20250205	183200	215349300	13730	13730	13730	13730	0
44	20250205	183100	215349300	13730	13730	13730	13730	0
45	20250205	183000	215349300	13730	13730	13730	13730	0
46	20250205	182900	215349300	13730	13730	13730	13730	0
47	20250205	182800	215349300	13730	13730	13730	13730	0
48	20250205	182700	215349300	13730	13730	13730	13730	0
49	20250205	182600	215349300	13730	13730	13730	13730	0
50	20250205	182500	215349300	13730	13730	13730	13730	0
51	20250205	182400	215349300	13730	13730	13730	13730	0
52	20250205	182300	215349300	13730	13730	13730	13730	0
53	20250205	182200	215349300	13730	13730	13730	13730	0
54	20250205	182100	215349300	13730	13730	13730	13730	0
55	20250205	182000	215349300	13730	13730	13730	13730	0
56	20250205	181900	215349300	13730	13730	13730	13730	0
57	20250205	181800	215349300	13730	13730	13730	13730	0
58	20250205	181700	215349300	13730	13730	13730	13730	0
59	20250205	181600	215349300	13730	13730	13730	13730	0
60	20250205	181500	215349300	13730	13730	13730	13730	0
61	20250205	181400	215349300	13730	13730	13730	13730	0
62	20250205	181300	215349300	13730	13730	13730	13730	1455
63	20250205	181200	215349300	13730	13730	13730	13730	0
64	20250205	181100	215349300	13730	13730	13730	13730	0
65	20250205	181000	215349300	13730	13730	13730	13730	0
66	20250205	180900	215349300	13730	13730	13730	13730	0
67	20250205	180800	215349300	13730	13730	13730	13730	0
68	20250205	180700	215349300	13730	13730	13730	13730	0
69	20250205	180600	215349300	13730	13730	13730	13730	0
70	20250205	180500	215349300	13730	13730	13730	13730	0
71	20250205	180400	215349300	13730	13730	13730	13730	0
72	20250205	180300	215349300	13730	13730	13730	13730	0
73	20250205	180200	215349300	13730	13730	13730	13730	0
74	20250205	180100	215349300	13730	13730	13730	13730	0
75	20250205	180000	215349300	13730	13730	13730	13730	0
76	20250205	175900	215349300	13730	13730	13730	13730	0
77	20250205	175800	215349300	13730	13730	13730	13730	0
78	20250205	175700	215349300	13730	13730	13730	13730	0
79	20250205	175600	215349300	13730	13730	13730	13730	0
80	20250205	175500	215349300	13730	13730	13730	13730	0
81	20250205	175400	215349300	13730	13730	13730	13730	0
82	20250205	175300	215349300	13730	13730	13730	13730	0
83	20250205	175200	215349300	13730	13730	13730	13730	0
84	20250205	175100	215349300	13730	13730	13730	13730	0
85	20250205	175000	215349300	13730	13730	13730	13730	0
86	20250205	174900	215349300	13730	13730	13730	13730	0
87	20250205	174800	215349300	13730	13730	13730	13730	0
88	20250205	174700	215349300	13730	13730	13730	13730	0
89	20250205	174600	215349300	13730	13730	13730	13730	0
90	20250205	174500	215349300	13730	13730	13730	13730	0
91	20250205	174400	215349300	13730	13730	13730	13730	0
92	20250205	174300	215349300	13730	13730	13730	13730	1455
93	20250205	174200	215349300	13730	13730	13730	13730	0
94	20250205	174100	215349300	13730	13730	13730	13730	0
95	20250205	174000	215349300	13730	13730	13730	13730	0
96	20250205	173900	215349300	13730	13730	13730	13730	0
97	20250205	173800	215349300	13730	13730	13730	13730	0
98	20250205	173700	215349300	13730	13730	13730	13730	0
99	20250205	173600	215349300	13730	13730	13730	13730	0
100	20250205	173500	215349300	13730	13730	13730	13730	0
101	20250205	173400	215349300	13730	13730	13730	13730	0
102	20250205	173300	215349300	13730	13730	13730	13730	0
103	20250205	173200	215349300	13730	13730	13730	13730	0
104	20250205	173100	215349300	13730	13730	13730	13730	0
105	20250205	173000	215349300	13730	13730	13730	13730	0
106	20250205	172900	215349300	13730	13730	13730	13730	0
107	20250205	172800	215349300	13730	13730	13730	13730	0
108	20250205	172700	215349300	13730	13730	13730	13730	0
109	20250205	172600	215349300	13730	13730	13730	13730	0
110	20250205	172500	215349300	13730	13730	13730	13730	0
111	20250205	172400	215349300	13730	13730	13730	13730	0
112	20250205	172300	215349300	13730	13730	13730	13730	0
113	20250205	172200	215349300	13730	13730	13730	13730	0
114	20250205	172100	215349300	13730	13730	13730	13730	0
115	20250205	172000	215349300	13730	13730	13730	13730	0
116	20250205	171900	215349300	13730	13730	13730	13730	0
117	20250205	171800	215349300	13730	13730	13730	13730	0
118	20250205	171700	215349300	13730	13730	13730	13730	0
119	20250205	171600	215349300	13730	13730	13730	13730	0
120	20250205	171500	215349300	13730	13730	13730	13730	0
121	20250205	171400	215349300	13730	13730	13730	13730	0
122	20250205	171300	215349300	13730	13730	13730	13730	1455
123	20250205	171200	215349300	13730	13730	13730	13730	0
124	20250205	171100	215349300	13730	13730	13730	13730	0
125	20250205	171000	215349300	13730	13730	13730	13730	0
126	20250205	170900	215349300	13730	13730	13730	13730	0
127	20250205	170800	215349300	13730	13730	13730	13730	0
128	20250205	170700	215349300	13730	13730	13730	13730	0
129	20250205	170600	215349300	13730	13730	13730	13730	0
130	20250205	170500	215349300	13730	13730	13730	13730	0
131	20250205	170400	215349300	13730	13730	13730	13730	0
132	20250205	170300	215349300	13730	13730	13730	13730	0
133	20250205	170200	215349300	13730	13730	13730	13730	0
134	20250205	170100	215349300	13730	13730	13730	13730	0
135	20250205	170000	215349300	13730	13730	13730	13730	0
136	20250205	165900	215349300	13730	13730	13730	13730	0
137	20250205	165800	215349300	13730	13730	13730	13730	0
138	20250205	165700	215349300	13730	13730	13730	13730	0
139	20250205	165600	215349300	13730	13730	13730	13730	0
140	20250205	165500	215349300	13730	13730	13730	13730	0
141	20250205	165400	215349300	13730	13730	13730	13730	0
142	20250205	165300	215349300	13730	13730	13730	13730	0
143	20250205	165200	215349300	13730	13730	13730	13730	0
144	20250205	165100	215349300	13730	13730	13730	13730	0
145	20250205	165000	215349300	13730	13730	13730	13730	0
146	20250205	164900	215349300	13730	13730	13730	13730	0
147	20250205	164800	215349300	13730	13730	13730	13730	0
148	20250205	164700	215349300	13730	13730	13730	13730	0
149	20250205	164600	215349300	13730	13730	13730	13730	0
150	20250205	164500	215349300	13730	13730	13730	13730	0
151	20250205	164400	215349300	13730	13730	13730	13730	0
152	20250205	164300	215349300	13730	13730	13730	13730	1455
153	20250205	164200	215349300	13730	13730	13730	13730	0
154	20250205	164100	215349300	13730	13730	13730	13730	0
155	20250205	164000	215349300	13730	13730	13730	13730	0
156	20250205	163900	215349300	13730	13730	13730	13730	0
157	20250205	163800	215349300	13730	13730	13730	13730	0
158	20250205	163700	215349300	13730	13730	13730	13730	0
159	20250205	163600	215349300	13730	13730	13730	13730	0
160	20250205	163500	215349300	13730	13730	13730	13730	0
161	20250205	163400	215349300	13730	13730	13730	13730	0
162	20250205	163300	215349300	13730	13730	13730	13730	0
163	20250205	163200	215349300	13730	13730	13730	13730	0
164	20250205	163100	215349300	13730	13730	13730	13730	0
165	20250205	163000	215349300	13730	13730	13730	13730	0
166	20250205	162900	215349300	13730	13730	13730	13730	0
167	20250205	162800	215349300	13730	13730	13730	13730	0
168	20250205	162700	215349300	13730	13730	13730	13730	0
169	20250205	162600	215349300	13730	13730	13730	13730	0
170	20250205	162500	215349300	13730	13730	13730	13730	0
171	20250205	162400	215349300	13730	13730	13730	13730	0
172	20250205	162300	215349300	13730	13730	13730	13730	0
173	20250205	162200	215349300	13730	13730	13730	13730	0
174	20250205	162100	215349300	13730	13730	13730	13730	0
175	20250205	162000	215349300	13730	13730	13730	13730	0
176	20250205	161900	215349300	13730	13730	13730	13730	0
177	20250205	161800	215349300	13730	13730	13730	13730	0
178	20250205	161700	215349300	13730	13730	13730	13730	0
179	20250205	161600	215349300	13730	13730	13730	13730	0
180	20250205	161500	215349300	13730	13730	13730	13730	0
181	20250205	161400	215349300	13730	13730	13730	13730	0
182	20250205	161300	215349300	13730	13730	13730	13730	1455
183	20250205	161200	215349300	13730	13730	13730	13730	0
184	20250205	161100	215349300	13730	13730	13730	13730	0
185	20250205	161000	215349300	13730	13730	13730	13730	0
186	20250205	160900	215349300	13730	13730	13730	13730	0
187	20250205	160800	215349300	13730	13730	13730	13730	0
188	20250205	160700	215349300	13730	13730	13730	13730	0
189	20250205	160600	215349300	13730	13730	13730	13730	0
190	20250205	160500	215349300	13730	13730	13730	13730	0
191	20250205	160400	215349300	13730	13730	13730	13730	0
192	20250205	160300	215349300	13730	13730	13730	13730	0
193	20250205	160200	215349300	13730	13730	13730	13730	0
194	20250205	160100	215349300	13730	13730	13730	13730	0
195	20250205	160000	215349300	13730	13730	13730	13730	0
196	20250205	155900	215349300	13730	13730	13730	13730	0
197	20250205	155800	215349300	13730	13730	13730	13730	0
198	20250205	155700	215349300	13730	13730	13730	13730	0
199	20250205	155600	215349300	13730	13730	13730	13730	0
200	20250205	155500	215349300	13730	13730	13730	13730	0
201	20250205	155400	215349300	13730	13730	13730	13730	0
202	20250205	155300	215349300	13730	13730	13730	13730	0
203	20250205	155200	215349300	13730	13730	13730	13730	0
204	20250205	155100	215349300	13730	13730	13730	13730	0
205	20250205	155000	215349300	13730	13730	13730	13730	0
206	20250205	154900	215349300	13730	13730	13730	13730	0
207	20250205	154800	215349300	13730	13730	13730	13730	0
208	20250205	154700	215349300	13730	13730	13730	13730	0
209	20250205	154600	215349300	13730	13730	13730	13730	0
210	20250205	154500	215349300	13730	13730	13730	13730	0
211	20250205	154400	215349300	13730	13730	13730	13730	0
212	20250205	154300	215349300	13730	13730	13730	13730	1455
213	20250205	154200	215349300	13730	13730	13730	13730	0
214	20250205	154100	215349300	13730	13730	13730	13730	0
215	20250205	154000	215349300	13730	13730	13730	13730	0
216	20250205	153900	215349300	13730	13730	13730	13730	0
217	20250205	153800	215349300	13730	13730	13730	13730	0
218	20250205	153700	215349300	13730	13730	13730	13730	0
219	20250205	153600	215349300	13730	13730	13730	13730	0
220	20250205	153500	215349300	13730	13730	13730	13730	0
221	20250205	153400	215349300	13730	13730	13730	13730	0
222	20250205	153300	215349300	13730	13730	13730	13730	0
223	20250205	153200	215349300	13730	13730	13730	13730	0
224	20250205	153100	215349300	13730	13730	13730	13730	0
225	20250205	153000	215349300	13730	13730	13730	13730	1455
226	20250205	152900	195372150	13730	13730	13730	13730	0
227	20250205	152800	195372150	13730	13730	13730	13730	0
228	20250205	152700	195372150	13730	13730	13730	13730	0
229	20250205	152600	195372150	13730	13730	13730	13730	0
230	20250205	152500	195372150	13730	13730	13730	13730	0
231	20250205	152400	195372150	13730	13730	13730	13730	0
232	20250205	152300	195372150	13730	13730	13730	13730	0
233	20250205	152200	195372150	13730	13730	13730	13730	0
234	20250205	152100	195372150	13730	13730	13730	13730	0
235	20250205	152000	195372150	13730	13730	13730	13730	0
236	20250205	151900	195372150	13730	13730	13730	13730	30
237	20250205	151800	194960250	13750	13740	13750	13740	152
238	20250205	151700	192871750	13740	13730	13740	13730	148
239	20250205	151600	190839410	13730	13730	13730	13730	144
240	20250205	151500	188862290	13750	13700	13750	13700	52
241	20250205	151400	188148370	13730	13730	13730	13730	0
242	20250205	151300	188148370	13730	13730	13730	13720	102
243	20250205	151200	186748650	13720	13710	13720	13710	326
244	20250205	151100	182276930	13700	13700	13700	13700	30
245	20250205	151000	181865930	13710	13710	13710	13710	72
246	20250205	150900	180878810	13710	13710	13710	13710	0
247	20250205	150800	180878810	13710	13710	13710	13710	11
248	20250205	150700	180728000	13700	13700	13700	13700	0
249	20250205	150600	180728000	13700	13700	13700	13700	0
250	20250205	150500	180728000	13700	13700	13700	13700	25
251	20250205	150400	180385500	13700	13700	13700	13700	0
252	20250205	150300	180385500	13700	13710	13710	13700	2
253	20250205	150200	180358090	13720	13720	13720	13720	23
254	20250205	150100	180042530	13710	13710	13710	13710	0
255	20250205	150000	180042530	13710	13720	13720	13710	56
256	20250205	145900	179274580	13720	13720	13720	13720	5
257	20250205	145800	179205980	13710	13710	13710	13710	100
258	20250205	145700	177834980	13700	13700	13700	13700	0
259	20250205	145600	177834980	13700	13700	13700	13700	26
260	20250205	145500	177478780	13720	13720	13720	13720	0
261	20250205	145400	177478780	13720	13720	13720	13720	0
262	20250205	145300	177478780	13720	13720	13720	13720	0
263	20250205	145200	177478780	13720	13720	13720	13720	0
264	20250205	145100	177478780	13720	13720	13720	13720	0
265	20250205	145000	177478780	13720	13720	13720	13720	0
266	20250205	144900	177478780	13720	13720	13720	13720	8
267	20250205	144800	177369020	13700	13700	13700	13700	18
268	20250205	144700	177122420	13720	13710	13720	13710	4
269	20250205	144600	177067570	13710	13710	13710	13710	2
270	20250205	144500	177040150	13710	13710	13710	13710	0
271	20250205	144400	177040150	13710	13710	13710	13710	0
272	20250205	144300	177040150	13710	13710	13710	13710	0
273	20250205	144200	177040150	13710	13710	13710	13710	0
274	20250205	144100	177040150	13710	13710	13710	13710	1
275	20250205	144000	177026440	13700	13720	13720	13700	20
276	20250205	143900	176752420	13730	13730	13730	13730	0
277	20250205	143800	176752420	13730	13730	13730	13730	0
278	20250205	143700	176752420	13730	13730	13730	13730	0
279	20250205	143600	176752420	13730	13730	13730	13730	0
280	20250205	143500	176752420	13730	13730	13730	13730	1
281	20250205	143400	176738690	13710	13720	13720	13710	25
282	20250205	143300	176395870	13720	13720	13720	13720	0
283	20250205	143200	176395870	13720	13720	13720	13720	0
284	20250205	143100	176395870	13720	13720	13720	13720	50
285	20250205	143000	175709870	13720	13720	13720	13720	0
286	20250205	142900	175709870	13720	13720	13720	13720	0
287	20250205	142800	175709870	13720	13730	13730	13720	22
288	20250205	142700	175408020	13730	13730	13730	13730	0
289	20250205	142600	175408020	13730	13730	13730	13730	0
290	20250205	142500	175408020	13730	13730	13730	13730	0
291	20250205	142400	175408020	13730	13730	13730	13730	0
292	20250205	142300	175408020	13730	13730	13730	13730	1
293	20250205	142200	175394290	13730	13730	13730	13730	48
294	20250205	142100	174735250	13730	13730	13730	13730	68
295	20250205	142000	173801610	13740	13740	13740	13740	0
296	20250205	141900	173801610	13740	13740	13740	13740	0
297	20250205	141800	173801610	13740	13740	13740	13740	0
298	20250205	141700	173801610	13740	13740	13740	13740	0
299	20250205	141600	173801610	13740	13740	13740	13740	0
300	20250205	141500	173801610	13740	13740	13740	13740	0
301	20250205	141400	173801610	13740	13740	13740	13740	0
302	20250205	141300	173801610	13740	13740	13740	13740	19
303	20250205	141200	173540550	13760	13760	13760	13760	0
304	20250205	141100	173540550	13760	13760	13760	13760	0
305	20250205	141000	173540550	13760	13760	13760	13760	1
306	20250205	140900	173526790	13760	13760	13760	13760	0
307	20250205	140800	173526790	13760	13760	13760	13760	0
308	20250205	140700	173526790	13760	13760	13760	13760	0
309	20250205	140600	173526790	13760	13770	13770	13760	26
310	20250205	140500	173168910	13770	13770	13770	13770	0
311	20250205	140400	173168910	13770	13770	13770	13770	0
312	20250205	140300	173168910	13770	13770	13770	13770	0
313	20250205	140200	173168910	13770	13770	13770	13770	0
314	20250205	140100	173168910	13770	13770	13770	13770	0
315	20250205	140000	173168910	13770	13770	13770	13770	20
316	20250205	135900	172893510	13750	13750	13770	13750	367
317	20250205	135800	167843510	13750	13750	13750	13750	0
318	20250205	135700	167843510	13750	13750	13750	13750	1
319	20250205	135600	167829760	13750	13750	13750	13750	0
320	20250205	135500	167829760	13750	13750	13750	13750	1
321	20250205	135400	167816010	13750	13740	13750	13740	89
322	20250205	135300	166592860	13750	13750	13750	13750	0
323	20250205	135200	166592860	13750	13750	13750	13750	0
324	20250205	135100	166592860	13750	13750	13750	13750	0
325	20250205	135000	166592860	13750	13750	13750	13750	0
326	20250205	134900	166592860	13750	13750	13750	13750	0
327	20250205	134800	166592860	13750	13750	13750	13750	0
328	20250205	134700	166592860	13750	13750	13750	13750	0
329	20250205	134600	166592860	13750	13750	13750	13750	0
330	20250205	134500	166592860	13750	13750	13750	13750	0
331	20250205	134400	166592860	13750	13750	13750	13750	0
332	20250205	134300	166592860	13750	13750	13750	13750	0
333	20250205	134200	166592860	13750	13750	13750	13750	0
334	20250205	134100	166592860	13750	13750	13750	13750	0
335	20250205	134000	166592860	13750	13750	13750	13750	0
336	20250205	133900	166592860	13750	13750	13750	13750	0
337	20250205	133800	166592860	13750	13750	13750	13750	0
338	20250205	133700	166592860	13750	13750	13750	13750	0
339	20250205	133600	166592860	13750	13750	13750	13750	0
340	20250205	133500	166592860	13750	13710	13750	13710	19
341	20250205	133400	166332290	13740	13740	13740	13740	0
342	20250205	133300	166332290	13740	13740	13740	13740	9
343	20250205	133200	166208630	13750	13750	13750	13750	0
344	20250205	133100	166208630	13750	13750	13750	13750	0
345	20250205	133000	166208630	13750	13750	13750	13750	0
346	20250205	132900	166208630	13750	13750	13750	13750	0
347	20250205	132800	166208630	13750	13750	13750	13750	1
348	20250205	132700	166194880	13750	13750	13750	13750	0
349	20250205	132600	166194880	13750	13750	13750	13750	0
350	20250205	132500	166194880	13750	13750	13750	13750	0
351	20250205	132400	166194880	13750	13750	13750	13750	0
352	20250205	132300	166194880	13750	13750	13750	13750	0
353	20250205	132200	166194880	13750	13750	13750	13750	1
354	20250205	132100	166181130	13750	13750	13750	13750	0
355	20250205	132000	166181130	13750	13750	13750	13750	0
356	20250205	131900	166181130	13750	13750	13750	13750	0
357	20250205	131800	166181130	13750	13750	13750	13750	0
358	20250205	131700	166181130	13750	13730	13750	13710	56
359	20250205	131600	165413090	13740	13740	13740	13740	0
360	20250205	131500	165413090	13740	13740	13740	13740	1
361	20250205	131400	165399350	13760	13760	13760	13760	0
362	20250205	131300	165399350	13760	13760	13760	13760	0
363	20250205	131200	165399350	13760	13760	13760	13760	0
364	20250205	131100	165399350	13760	13760	13770	13760	15
365	20250205	131000	165192940	13750	13750	13750	13750	0
366	20250205	130900	165192940	13750	13750	13750	13750	0
367	20250205	130800	165192940	13750	13760	13760	13750	2
368	20250205	130700	165165430	13710	13710	13710	13710	0
369	20250205	130600	165165430	13710	13710	13710	13710	0
370	20250205	130500	165165430	13710	13710	13710	13710	0
371	20250205	130400	165165430	13710	13710	13710	13710	0
372	20250205	130300	165165430	13710	13710	13710	13710	0
373	20250205	130200	165165430	13710	13710	13710	13710	0
374	20250205	130100	165165430	13710	13710	13710	13710	0
375	20250205	130000	165165430	13710	13710	13710	13710	4
376	20250205	125900	165110590	13710	13710	13710	13710	0
377	20250205	125800	165110590	13710	13710	13710	13710	3
378	20250205	125700	165069460	13710	13710	13710	13710	4
379	20250205	125600	165014620	13710	13710	13710	13710	4
380	20250205	125500	164959780	13710	13710	13710	13710	3
381	20250205	125400	164918650	13710	13710	13710	13710	4
382	20250205	125300	164863810	13710	13710	13710	13710	0
383	20250205	125200	164863810	13710	13710	13710	13710	4
384	20250205	125100	164808970	13710	13710	13710	13710	4
385	20250205	125000	164754130	13710	13710	13710	13710	4
386	20250205	124900	164699290	13710	13710	13710	13710	4
387	20250205	124800	164644450	13710	13710	13710	13710	3
388	20250205	124700	164603320	13710	13710	13710	13710	4
389	20250205	124600	164548480	13710	13710	13710	13710	0
390	20250205	124500	164548480	13710	13710	13710	13710	12
391	20250205	124400	164383960	13710	13710	13710	13710	4
392	20250205	124300	164329120	13700	13700	13700	13700	4
393	20250205	124200	164274320	13700	13700	13700	13700	4
394	20250205	124100	164219520	13700	13700	13700	13700	3
395	20250205	124000	164178420	13700	13700	13700	13700	0
396	20250205	123900	164178420	13700	13780	13780	13700	5
397	20250205	123800	164109840	13700	13700	13700	13700	17
398	20250205	123700	163876940	13700	13700	13700	13700	16
399	20250205	123600	163657740	13700	13700	13700	13700	14
400	20250205	123500	163465940	13700	13700	13700	13700	4
401	20250205	123400	163411140	13700	13700	13700	13700	4
402	20250205	123300	163356340	13700	13700	13700	13700	0
403	20250205	123200	163356340	13700	13700	13700	13700	3
404	20250205	123100	163315240	13700	13700	13700	13700	4
405	20250205	123000	163260440	13700	13700	13700	13700	4
406	20250205	122900	163205640	13780	13700	13780	13700	5
407	20250205	122800	163137060	13700	13700	13700	13700	4
408	20250205	122700	163082260	13700	13700	13700	13700	0
409	20250205	122600	163082260	13700	13700	13700	13700	4
410	20250205	122500	163027460	13700	13700	13700	13700	3
411	20250205	122400	162986360	13700	13700	13700	13700	4
412	20250205	122300	162931560	13700	13700	13700	13700	4
413	20250205	122200	162876760	13700	13700	13700	13700	4
414	20250205	122100	162821960	13700	13700	13700	13700	4
415	20250205	122000	162767160	13780	13780	13780	13780	0
416	20250205	121900	162767160	13780	13700	13780	13700	65
417	20250205	121800	161871780	13780	13700	13780	13700	4
418	20250205	121700	161816900	13700	13760	13760	13700	320
419	20250205	121600	157413940	13760	13680	13760	13680	5
420	20250205	121500	157345460	13690	13660	13690	13660	1004
421	20250205	121400	143600820	13660	13660	13660	13660	0
422	20250205	121300	143600820	13660	13660	13660	13660	4
423	20250205	121200	143546180	13690	13690	13690	13690	904
424	20250205	121100	131170420	13690	13690	13690	13690	4
425	20250205	121000	131115660	13690	13690	13690	13690	4
426	20250205	120900	131060900	13690	13690	13690	13690	4
427	20250205	120800	131006140	13690	13690	13690	13690	4
428	20250205	120700	130951380	13690	13690	13690	13690	0
429	20250205	120600	130951380	13690	13690	13690	13690	4
430	20250205	120500	130896620	13690	13690	13690	13690	4
431	20250205	120400	130841860	13690	13690	13690	13690	3
432	20250205	120300	130800790	13700	13700	13700	13700	4
433	20250205	120200	130745990	13690	13690	13690	13690	4
434	20250205	120100	130691230	13760	13760	13760	13760	1
435	20250205	120000	130677470	13690	13760	13760	13690	5
436	20250205	115900	130608950	13690	13690	13690	13690	4
437	20250205	115800	130554190	13690	13690	13690	13690	4
438	20250205	115700	130499430	13690	13690	13760	13690	141
439	20250205	115600	128568650	13700	13700	13700	13700	4
440	20250205	115500	128513850	13700	13700	13700	13700	4
441	20250205	115400	128459050	13690	13690	13690	13690	0
442	20250205	115300	128459050	13690	13690	13690	13690	4
443	20250205	115200	128404290	13690	13690	13690	13690	4
444	20250205	115100	128349530	13690	13690	13690	13690	4
445	20250205	115000	128294770	13690	13690	13690	13690	4
446	20250205	114900	128240010	13690	13690	13690	13690	3
447	20250205	114800	128198940	13690	13690	13690	13690	0
448	20250205	114700	128198940	13690	13690	13690	13690	4
449	20250205	114600	128144180	13690	13690	13690	13690	4
450	20250205	114500	128089420	13700	13690	13700	13690	42
451	20250205	114400	127514060	13690	13690	13690	13690	4
452	20250205	114300	127459300	13690	13690	13690	13690	4
453	20250205	114200	127404540	13700	13690	13700	13690	8
454	20250205	114100	127295010	13690	13690	13690	13690	0
455	20250205	114000	127295010	13690	13690	13700	13690	168
456	20250205	113900	124993490	13660	13660	13660	13660	4
457	20250205	113800	124938850	13660	13660	13660	13660	4
458	20250205	113700	124884210	13660	13660	13660	13660	4
459	20250205	113600	124829570	13660	13660	13660	13660	4
460	20250205	113500	124774930	13680	13650	13680	13650	352
461	20250205	113400	119959680	13650	13650	13650	13650	0
462	20250205	113300	119959680	13650	13650	13650	13650	4
463	20250205	113200	119905080	13650	13650	13650	13650	56
464	20250205	113100	119140680	13650	13650	13650	13650	4
465	20250205	113000	119086080	13650	13650	13650	13650	4
466	20250205	112900	119031480	13650	13650	13650	13650	4
467	20250205	112800	118976880	13650	13650	13650	13650	211
468	20250205	112700	116096730	13650	13650	13650	13650	3
469	20250205	112600	116055780	13650	13650	13650	13650	4
470	20250205	112500	116001180	13650	13650	13650	13650	4
471	20250205	112400	115946580	13650	13650	13650	13650	4
472	20250205	112300	115891980	13660	13660	13660	13660	3
473	20250205	112200	115851000	13660	13660	13660	13660	4
474	20250205	112100	115796360	13660	13660	13660	13660	0
475	20250205	112000	115796360	13660	13660	13660	13660	3
476	20250205	111900	115755380	13650	13650	13650	13650	4
477	20250205	111800	115700780	13650	13650	13650	13650	4
478	20250205	111700	115646180	13680	13660	13680	13660	7
479	20250205	111600	115550510	13670	13670	13670	13670	3
480	20250205	111500	115509500	13680	13680	13680	13680	0
481	20250205	111400	115509500	13680	13680	13680	13680	1
482	20250205	111300	115495820	13650	13650	13650	13650	3
483	20250205	111200	115454870	13650	13650	13650	13650	4
484	20250205	111100	115400270	13650	13650	13650	13650	4
485	20250205	111000	115345670	13650	13650	13650	13650	4
486	20250205	110900	115291070	13650	13650	13650	13650	4
487	20250205	110800	115236470	13650	13650	13650	13650	0
488	20250205	110700	115236470	13650	13650	13650	13650	4
489	20250205	110600	115181870	13650	13650	13650	13650	119
490	20250205	110500	113557520	13650	13650	13650	13650	3
491	20250205	110400	113516570	13650	13650	13650	13650	4
492	20250205	110300	113461970	13650	13650	13650	13650	4
493	20250205	110200	113407370	13650	13650	13650	13650	0
494	20250205	110100	113407370	13650	13650	13650	13650	4
495	20250205	110000	113352770	13650	13650	13650	13650	4
496	20250205	105900	113298170	13660	13660	13660	13660	29
497	20250205	105800	112902030	13660	13660	13660	13660	28
498	20250205	105700	112519550	13660	13660	13660	13660	4
499	20250205	105600	112464910	13660	13660	13660	13660	4
500	20250205	105500	112410270	13660	13660	13660	13660	0
501	20250205	105400	112410270	13660	13660	13660	13660	4
502	20250205	105300	112355630	13660	13660	13660	13660	4
503	20250205	105200	112300990	13700	13660	13700	13660	6
504	20250205	105100	112218980	13660	13660	13660	13660	3
505	20250205	105000	112178000	13660	13660	13660	13660	4
506	20250205	104900	112123360	13660	13660	13660	13660	0
507	20250205	104800	112123360	13660	13660	13660	13660	4
508	20250205	104700	112068720	13670	13670	13670	13670	3
509	20250205	104600	112027710	13660	13660	13660	13660	4
510	20250205	104500	111973070	13660	13660	13660	13660	4
511	20250205	104400	111918430	13710	13660	13710	13660	5
512	20250205	104300	111850080	13660	13660	13660	13660	4
513	20250205	104200	111795440	13660	13660	13660	13660	0
514	20250205	104100	111795440	13660	13660	13660	13660	4
515	20250205	104000	111740800	13660	13660	13660	13660	4
516	20250205	103900	111686160	13650	13650	13680	13650	8
517	20250205	103800	111576870	13720	13650	13720	13650	5
518	20250205	103700	111508550	13650	13650	13650	13650	3
519	20250205	103600	111467600	13650	13650	13650	13650	0
520	20250205	103500	111467600	13650	13650	13650	13650	4
521	20250205	103400	111413000	13650	13650	13650	13650	4
522	20250205	103300	111358400	13640	13650	13650	13640	489
523	20250205	103200	104683590	13650	13660	13660	13650	150
524	20250205	103100	102635680	13660	13660	13660	13660	4
525	20250205	103000	102581040	13660	13660	13660	13660	3
526	20250205	102900	102540060	13660	13660	13660	13660	0
527	20250205	102800	102540060	13660	13660	13660	13660	4
528	20250205	102700	102485420	13660	13660	13660	13660	4
529	20250205	102600	102430780	13650	13650	13650	13650	4
530	20250205	102500	102376180	13650	13660	13660	13650	204
531	20250205	102400	99590830	13670	13670	13670	13670	4
532	20250205	102300	99536150	13660	13660	13660	13660	0
533	20250205	102200	99536150	13660	13720	13720	13660	5
534	20250205	102100	99467790	13660	13660	13660	13660	3
535	20250205	102000	99426810	13650	13650	13650	13650	4
536	20250205	101900	99372210	13650	13650	13650	13650	4
537	20250205	101800	99317610	13720	13660	13720	13650	240
538	20250205	101700	96038420	13660	13660	13660	13660	4
539	20250205	101600	95983780	13660	13660	13660	13660	0
540	20250205	101500	95983780	13660	13680	13680	13660	204
541	20250205	101400	93196060	13680	13730	13730	13680	96
542	20250205	101300	91881630	13680	13680	13680	13680	4
543	20250205	101200	91826910	13680	13680	13680	13680	4
544	20250205	101100	91772190	13740	13670	13740	13670	24
545	20250205	101000	91442710	13660	13660	13660	13660	0
546	20250205	100900	91442710	13660	13680	13770	13650	305
547	20250205	100800	87275560	13700	13780	13780	13700	85
548	20250205	100700	86107060	13700	13700	13700	13700	3
549	20250205	100600	86065960	13700	13700	13700	13700	5
550	20250205	100500	85997460	13710	13700	13710	13700	16
551	20250205	100400	85778140	13700	13710	13710	13700	18
552	20250205	100300	85531410	13710	13710	13710	13710	0
553	20250205	100200	85531410	13710	13710	13710	13710	0
554	20250205	100100	85531410	13710	13780	13780	13710	18
555	20250205	100000	85283930	13780	13710	13780	13710	2
556	20250205	095900	85256440	13720	13720	13720	13720	0
557	20250205	095800	85256440	13720	13720	13720	13720	80
558	20250205	095700	84158840	13720	13720	13720	13720	0
559	20250205	095600	84158840	13720	13720	13720	13720	0
560	20250205	095500	84158840	13720	13720	13720	13720	349
561	20250205	095400	79370560	13750	13750	13750	13750	0
562	20250205	095300	79370560	13750	13750	13750	13750	0
563	20250205	095200	79370560	13750	13750	13750	13750	0
564	20250205	095100	79370560	13750	13750	13750	13750	0
565	20250205	095000	79370560	13750	13750	13750	13750	0
566	20250205	094900	79370560	13750	13750	13750	13730	95
567	20250205	094800	78064550	13750	13750	13750	13750	0
568	20250205	094700	78064550	13750	13750	13750	13750	0
569	20250205	094600	78064550	13750	13750	13750	13750	0
570	20250205	094500	78064550	13750	13750	13750	13750	0
571	20250205	094400	78064550	13750	13770	13770	13750	42
572	20250205	094300	77486820	13780	13780	13780	13780	2
573	20250205	094200	77459260	13790	13790	13790	13790	0
574	20250205	094100	77459260	13790	13800	13820	13770	26
575	20250205	094000	77100910	13810	13810	13810	13810	540
576	20250205	093900	69643510	13810	13810	13810	13810	1
577	20250205	093800	69629700	13820	13820	13820	13820	3
578	20250205	093700	69588240	13810	13810	13810	13810	393
579	20250205	093600	64160910	13810	13810	13810	13810	3
580	20250205	093500	64119480	13810	13810	13810	13810	0
581	20250205	093400	64119480	13810	13810	13810	13810	1
582	20250205	093300	64105670	13800	13810	13810	13800	46
583	20250205	093200	63470420	13810	13790	13810	13790	721
584	20250205	093100	53517440	13800	13800	13800	13800	0
585	20250205	093000	53517440	13800	13770	13800	13770	141
586	20250205	092900	51575540	13790	13790	13790	13790	0
587	20250205	092800	51575540	13790	13780	13790	13780	23
588	20250205	092700	51258470	13800	13800	13800	13800	0
589	20250205	092600	51258470	13800	13800	13800	13800	50
590	20250205	092500	50568470	13690	13690	13690	13690	3
591	20250205	092400	50527400	13830	13830	13830	13830	0
592	20250205	092300	50527400	13830	13830	13830	13830	0
593	20250205	092200	50527400	13830	13830	13830	13830	0
594	20250205	092100	50527400	13830	13830	13830	13830	0
595	20250205	092000	50527400	13830	13830	13860	13830	509
596	20250205	091900	43476290	13830	13810	13830	13800	790
597	20250205	091800	32563200	13810	13740	13810	13740	300
598	20250205	091700	28430200	13650	13660	13660	13650	450
599	20250205	091600	22287190	13690	13760	13760	13690	11
600	20250205	091500	22135900	13770	13770	13770	13770	0
601	20250205	091400	22135900	13770	13770	13770	13770	1
602	20250205	091300	22122130	13770	13770	13770	13690	307
603	20250205	091200	17897280	13770	13680	13770	13680	420
604	20250205	091100	12134230	13680	13670	13680	13670	182
605	20250205	091000	9646200	13670	13670	13670	13670	0
606	20250205	090900	9646200	13670	13670	13670	13670	45
607	20250205	090800	9031050	13670	13670	13670	13670	0
608	20250205	090700	9031050	13670	13670	13670	13670	45
609	20250205	090600	8415900	13600	13600	13600	13600	1
610	20250205	090500	8402300	13590	13670	13670	13590	19
611	20250205	090400	8144010	13630	13650	13650	13630	401
612	20250205	090300	2678360	13660	13660	13660	13660	2
613	20250205	090200	2651040	13670	13660	13670	13660	138
614	20250205	090100	764960	13660	13660	13660	13660	0
615	20250205	090000	764960	13660	13660	13660	13660	56