KissMeData/111380/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	201600	162996050	15990	15990	15990	15990	276
3	20250205	201500	162996050	15990	15990	15990	15990	0
4	20250205	201400	162996050	15990	15990	15990	15990	0
5	20250205	201300	162996050	15990	15990	15990	15990	0
6	20250205	201200	162996050	15990	15990	15990	15990	0
7	20250205	201100	162996050	15990	15990	15990	15990	0
8	20250205	201000	162996050	15990	15990	15990	15990	0
9	20250205	200900	162996050	15990	15990	15990	15990	0
10	20250205	200800	162996050	15990	15990	15990	15990	0
11	20250205	200700	162996050	15990	15990	15990	15990	0
12	20250205	200600	162996050	15990	15990	15990	15990	0
13	20250205	200500	162996050	15990	15990	15990	15990	0
14	20250205	200400	162996050	15990	15990	15990	15990	0
15	20250205	200300	162996050	15990	15990	15990	15990	0
16	20250205	200200	162996050	15990	15990	15990	15990	0
17	20250205	200100	162996050	15990	15990	15990	15990	0
18	20250205	200000	162996050	15990	15990	15990	15990	0
19	20250205	195900	162996050	15990	15990	15990	15990	0
20	20250205	195800	162996050	15990	15990	15990	15990	0
21	20250205	195700	162996050	15990	15990	15990	15990	0
22	20250205	195600	162996050	15990	15990	15990	15990	0
23	20250205	195500	162996050	15990	15990	15990	15990	0
24	20250205	195400	162996050	15990	15990	15990	15990	0
25	20250205	195300	162996050	15990	15990	15990	15990	0
26	20250205	195200	162996050	15990	15990	15990	15990	0
27	20250205	195100	162996050	15990	15990	15990	15990	0
28	20250205	195000	162996050	15990	15990	15990	15990	0
29	20250205	194900	162996050	15990	15990	15990	15990	0
30	20250205	194800	162996050	15990	15990	15990	15990	0
31	20250205	194700	162996050	15990	15990	15990	15990	0
32	20250205	194600	162996050	15990	15990	15990	15990	276
33	20250205	194500	162996050	15990	15990	15990	15990	0
34	20250205	194400	162996050	15990	15990	15990	15990	0
35	20250205	194300	162996050	15990	15990	15990	15990	0
36	20250205	194200	162996050	15990	15990	15990	15990	0
37	20250205	194100	162996050	15990	15990	15990	15990	0
38	20250205	194000	162996050	15990	15990	15990	15990	0
39	20250205	193900	162996050	15990	15990	15990	15990	0
40	20250205	193800	162996050	15990	15990	15990	15990	0
41	20250205	193700	162996050	15990	15990	15990	15990	0
42	20250205	193600	162996050	15990	15990	15990	15990	0
43	20250205	193500	162996050	15990	15990	15990	15990	0
44	20250205	193400	162996050	15990	15990	15990	15990	0
45	20250205	193300	162996050	15990	15990	15990	15990	0
46	20250205	193200	162996050	15990	15990	15990	15990	0
47	20250205	193100	162996050	15990	15990	15990	15990	0
48	20250205	193000	162996050	15990	15990	15990	15990	0
49	20250205	192900	162996050	15990	15990	15990	15990	0
50	20250205	192800	162996050	15990	15990	15990	15990	0
51	20250205	192700	162996050	15990	15990	15990	15990	0
52	20250205	192600	162996050	15990	15990	15990	15990	0
53	20250205	192500	162996050	15990	15990	15990	15990	0
54	20250205	192400	162996050	15990	15990	15990	15990	0
55	20250205	192300	162996050	15990	15990	15990	15990	0
56	20250205	192200	162996050	15990	15990	15990	15990	0
57	20250205	192100	162996050	15990	15990	15990	15990	0
58	20250205	192000	162996050	15990	15990	15990	15990	0
59	20250205	191900	162996050	15990	15990	15990	15990	0
60	20250205	191800	162996050	15990	15990	15990	15990	0
61	20250205	191700	162996050	15990	15990	15990	15990	0
62	20250205	191600	162996050	15990	15990	15990	15990	276
63	20250205	191500	162996050	15990	15990	15990	15990	0
64	20250205	191400	162996050	15990	15990	15990	15990	0
65	20250205	191300	162996050	15990	15990	15990	15990	0
66	20250205	191200	162996050	15990	15990	15990	15990	0
67	20250205	191100	162996050	15990	15990	15990	15990	0
68	20250205	191000	162996050	15990	15990	15990	15990	0
69	20250205	190900	162996050	15990	15990	15990	15990	0
70	20250205	190800	162996050	15990	15990	15990	15990	0
71	20250205	190700	162996050	15990	15990	15990	15990	0
72	20250205	190600	162996050	15990	15990	15990	15990	0
73	20250205	190500	162996050	15990	15990	15990	15990	0
74	20250205	190400	162996050	15990	15990	15990	15990	0
75	20250205	190300	162996050	15990	15990	15990	15990	0
76	20250205	190200	162996050	15990	15990	15990	15990	0
77	20250205	190100	162996050	15990	15990	15990	15990	0
78	20250205	190000	162996050	15990	15990	15990	15990	0
79	20250205	185900	162996050	15990	15990	15990	15990	0
80	20250205	185800	162996050	15990	15990	15990	15990	0
81	20250205	185700	162996050	15990	15990	15990	15990	0
82	20250205	185600	162996050	15990	15990	15990	15990	0
83	20250205	185500	162996050	15990	15990	15990	15990	0
84	20250205	185400	162996050	15990	15990	15990	15990	0
85	20250205	185300	162996050	15990	15990	15990	15990	0
86	20250205	185200	162996050	15990	15990	15990	15990	0
87	20250205	185100	162996050	15990	15990	15990	15990	0
88	20250205	185000	162996050	15990	15990	15990	15990	0
89	20250205	184900	162996050	15990	15990	15990	15990	0
90	20250205	184800	162996050	15990	15990	15990	15990	0
91	20250205	184700	162996050	15990	15990	15990	15990	0
92	20250205	184600	162996050	15990	15990	15990	15990	276
93	20250205	184500	162996050	15990	15990	15990	15990	0
94	20250205	184400	162996050	15990	15990	15990	15990	0
95	20250205	184300	162996050	15990	15990	15990	15990	0
96	20250205	184200	162996050	15990	15990	15990	15990	0
97	20250205	184100	162996050	15990	15990	15990	15990	0
98	20250205	184000	162996050	15990	15990	15990	15990	0
99	20250205	183900	162996050	15990	15990	15990	15990	0
100	20250205	183800	162996050	15990	15990	15990	15990	0
101	20250205	183700	162996050	15990	15990	15990	15990	0
102	20250205	183600	162996050	15990	15990	15990	15990	0
103	20250205	183500	162996050	15990	15990	15990	15990	0
104	20250205	183400	162996050	15990	15990	15990	15990	0
105	20250205	183300	162996050	15990	15990	15990	15990	0
106	20250205	183200	162996050	15990	15990	15990	15990	0
107	20250205	183100	162996050	15990	15990	15990	15990	0
108	20250205	183000	162996050	15990	15990	15990	15990	0
109	20250205	182900	162996050	15990	15990	15990	15990	0
110	20250205	182800	162996050	15990	15990	15990	15990	0
111	20250205	182700	162996050	15990	15990	15990	15990	0
112	20250205	182600	162996050	15990	15990	15990	15990	0
113	20250205	182500	162996050	15990	15990	15990	15990	0
114	20250205	182400	162996050	15990	15990	15990	15990	0
115	20250205	182300	162996050	15990	15990	15990	15990	0
116	20250205	182200	162996050	15990	15990	15990	15990	0
117	20250205	182100	162996050	15990	15990	15990	15990	0
118	20250205	182000	162996050	15990	15990	15990	15990	0
119	20250205	181900	162996050	15990	15990	15990	15990	0
120	20250205	181800	162996050	15990	15990	15990	15990	0
121	20250205	181700	162996050	15990	15990	15990	15990	0
122	20250205	181600	162996050	15990	15990	15990	15990	276
123	20250205	181500	162996050	15990	15990	15990	15990	0
124	20250205	181400	162996050	15990	15990	15990	15990	0
125	20250205	181300	162996050	15990	15990	15990	15990	0
126	20250205	181200	162996050	15990	15990	15990	15990	0
127	20250205	181100	162996050	15990	15990	15990	15990	0
128	20250205	181000	162996050	15990	15990	15990	15990	0
129	20250205	180900	162996050	15990	15990	15990	15990	0
130	20250205	180800	162996050	15990	15990	15990	15990	0
131	20250205	180700	162996050	15990	15990	15990	15990	0
132	20250205	180600	162996050	15990	15990	15990	15990	0
133	20250205	180500	162996050	15990	15990	15990	15990	0
134	20250205	180400	162996050	15990	15990	15990	15990	0
135	20250205	180300	162996050	15990	15990	15990	15990	0
136	20250205	180200	162996050	15990	15990	15990	15990	0
137	20250205	180100	162996050	15990	15990	15990	15990	0
138	20250205	180000	162996050	15990	15990	15990	15990	0
139	20250205	175900	162996050	15990	15990	15990	15990	0
140	20250205	175800	162996050	15990	15990	15990	15990	0
141	20250205	175700	162996050	15990	15990	15990	15990	0
142	20250205	175600	162996050	15990	15990	15990	15990	0
143	20250205	175500	162996050	15990	15990	15990	15990	0
144	20250205	175400	162996050	15990	15990	15990	15990	0
145	20250205	175300	162996050	15990	15990	15990	15990	0
146	20250205	175200	162996050	15990	15990	15990	15990	0
147	20250205	175100	162996050	15990	15990	15990	15990	0
148	20250205	175000	162996050	15990	15990	15990	15990	0
149	20250205	174900	162996050	15990	15990	15990	15990	0
150	20250205	174800	162996050	15990	15990	15990	15990	0
151	20250205	174700	162996050	15990	15990	15990	15990	0
152	20250205	174600	162996050	15990	15990	15990	15990	276
153	20250205	174500	162996050	15990	15990	15990	15990	0
154	20250205	174400	162996050	15990	15990	15990	15990	0
155	20250205	174300	162996050	15990	15990	15990	15990	0
156	20250205	174200	162996050	15990	15990	15990	15990	0
157	20250205	174100	162996050	15990	15990	15990	15990	0
158	20250205	174000	162996050	15990	15990	15990	15990	0
159	20250205	173900	162996050	15990	15990	15990	15990	0
160	20250205	173800	162996050	15990	15990	15990	15990	0
161	20250205	173700	162996050	15990	15990	15990	15990	0
162	20250205	173600	162996050	15990	15990	15990	15990	0
163	20250205	173500	162996050	15990	15990	15990	15990	0
164	20250205	173400	162996050	15990	15990	15990	15990	0
165	20250205	173300	162996050	15990	15990	15990	15990	0
166	20250205	173200	162996050	15990	15990	15990	15990	0
167	20250205	173100	162996050	15990	15990	15990	15990	0
168	20250205	173000	162996050	15990	15990	15990	15990	0
169	20250205	172900	162996050	15990	15990	15990	15990	0
170	20250205	172800	162996050	15990	15990	15990	15990	0
171	20250205	172700	162996050	15990	15990	15990	15990	0
172	20250205	172600	162996050	15990	15990	15990	15990	0
173	20250205	172500	162996050	15990	15990	15990	15990	0
174	20250205	172400	162996050	15990	15990	15990	15990	0
175	20250205	172300	162996050	15990	15990	15990	15990	0
176	20250205	172200	162996050	15990	15990	15990	15990	0
177	20250205	172100	162996050	15990	15990	15990	15990	0
178	20250205	172000	162996050	15990	15990	15990	15990	0
179	20250205	171900	162996050	15990	15990	15990	15990	0
180	20250205	171800	162996050	15990	15990	15990	15990	0
181	20250205	171700	162996050	15990	15990	15990	15990	0
182	20250205	171600	162996050	15990	15990	15990	15990	276
183	20250205	171500	162996050	15990	15990	15990	15990	0
184	20250205	171400	162996050	15990	15990	15990	15990	0
185	20250205	171300	162996050	15990	15990	15990	15990	0
186	20250205	171200	162996050	15990	15990	15990	15990	0
187	20250205	171100	162996050	15990	15990	15990	15990	0
188	20250205	171000	162996050	15990	15990	15990	15990	0
189	20250205	170900	162996050	15990	15990	15990	15990	0
190	20250205	170800	162996050	15990	15990	15990	15990	0
191	20250205	170700	162996050	15990	15990	15990	15990	0
192	20250205	170600	162996050	15990	15990	15990	15990	0
193	20250205	170500	162996050	15990	15990	15990	15990	0
194	20250205	170400	162996050	15990	15990	15990	15990	0
195	20250205	170300	162996050	15990	15990	15990	15990	0
196	20250205	170200	162996050	15990	15990	15990	15990	0
197	20250205	170100	162996050	15990	15990	15990	15990	0
198	20250205	170000	162996050	15990	15990	15990	15990	0
199	20250205	165900	162996050	15990	15990	15990	15990	0
200	20250205	165800	162996050	15990	15990	15990	15990	0
201	20250205	165700	162996050	15990	15990	15990	15990	0
202	20250205	165600	162996050	15990	15990	15990	15990	0
203	20250205	165500	162996050	15990	15990	15990	15990	0
204	20250205	165400	162996050	15990	15990	15990	15990	0
205	20250205	165300	162996050	15990	15990	15990	15990	0
206	20250205	165200	162996050	15990	15990	15990	15990	0
207	20250205	165100	162996050	15990	15990	15990	15990	0
208	20250205	165000	162996050	15990	15990	15990	15990	0
209	20250205	164900	162996050	15990	15990	15990	15990	0
210	20250205	164800	162996050	15990	15990	15990	15990	0
211	20250205	164700	162996050	15990	15990	15990	15990	0
212	20250205	164600	162996050	15990	15990	15990	15990	276
213	20250205	164500	162996050	15990	15990	15990	15990	0
214	20250205	164400	162996050	15990	15990	15990	15990	0
215	20250205	164300	162996050	15990	15990	15990	15990	0
216	20250205	164200	162996050	15990	15990	15990	15990	0
217	20250205	164100	162996050	15990	15990	15990	15990	0
218	20250205	164000	162996050	15990	15990	15990	15990	0
219	20250205	163900	162996050	15990	15990	15990	15990	0
220	20250205	163800	162996050	15990	15990	15990	15990	0
221	20250205	163700	162996050	15990	15990	15990	15990	0
222	20250205	163600	162996050	15990	15990	15990	15990	0
223	20250205	163500	162996050	15990	15990	15990	15990	0
224	20250205	163400	162996050	15990	15990	15990	15990	0
225	20250205	163300	162996050	15990	15990	15990	15990	0
226	20250205	163200	162996050	15990	15990	15990	15990	0
227	20250205	163100	162996050	15990	15990	15990	15990	0
228	20250205	163000	162996050	15990	15990	15990	15990	0
229	20250205	162900	162996050	15990	15990	15990	15990	0
230	20250205	162800	162996050	15990	15990	15990	15990	0
231	20250205	162700	162996050	15990	15990	15990	15990	0
232	20250205	162600	162996050	15990	15990	15990	15990	0
233	20250205	162500	162996050	15990	15990	15990	15990	0
234	20250205	162400	162996050	15990	15990	15990	15990	0
235	20250205	162300	162996050	15990	15990	15990	15990	0
236	20250205	162200	162996050	15990	15990	15990	15990	0
237	20250205	162100	162996050	15990	15990	15990	15990	0
238	20250205	162000	162996050	15990	15990	15990	15990	0
239	20250205	161900	162996050	15990	15990	15990	15990	0
240	20250205	161800	162996050	15990	15990	15990	15990	0
241	20250205	161700	162996050	15990	15990	15990	15990	0
242	20250205	161600	162996050	15990	15990	15990	15990	276
243	20250205	161500	162996050	15990	15990	15990	15990	0
244	20250205	161400	162996050	15990	15990	15990	15990	0
245	20250205	161300	162996050	15990	15990	15990	15990	0
246	20250205	161200	162996050	15990	15990	15990	15990	0
247	20250205	161100	162996050	15990	15990	15990	15990	0
248	20250205	161000	162996050	15990	15990	15990	15990	0
249	20250205	160900	162996050	15990	15990	15990	15990	0
250	20250205	160800	162996050	15990	15990	15990	15990	0
251	20250205	160700	162996050	15990	15990	15990	15990	0
252	20250205	160600	162996050	15990	15990	15990	15990	0
253	20250205	160500	162996050	15990	15990	15990	15990	0
254	20250205	160400	162996050	15990	15990	15990	15990	0
255	20250205	160300	162996050	15990	15990	15990	15990	0
256	20250205	160200	162996050	15990	15990	15990	15990	0
257	20250205	160100	162996050	15990	15990	15990	15990	0
258	20250205	160000	162996050	15990	15990	15990	15990	0
259	20250205	155900	162996050	15990	15990	15990	15990	0
260	20250205	155800	162996050	15990	15990	15990	15990	0
261	20250205	155700	162996050	15990	15990	15990	15990	0
262	20250205	155600	162996050	15990	15990	15990	15990	0
263	20250205	155500	162996050	15990	15990	15990	15990	0
264	20250205	155400	162996050	15990	15990	15990	15990	0
265	20250205	155300	162996050	15990	15990	15990	15990	0
266	20250205	155200	162996050	15990	15990	15990	15990	0
267	20250205	155100	162996050	15990	15990	15990	15990	0
268	20250205	155000	162996050	15990	15990	15990	15990	0
269	20250205	154900	162996050	15990	15990	15990	15990	0
270	20250205	154800	162996050	15990	15990	15990	15990	0
271	20250205	154700	162996050	15990	15990	15990	15990	0
272	20250205	154600	162996050	15990	15990	15990	15990	276
273	20250205	154500	162996050	15990	15990	15990	15990	0
274	20250205	154400	162996050	15990	15990	15990	15990	0
275	20250205	154300	162996050	15990	15990	15990	15990	0
276	20250205	154200	162996050	15990	15990	15990	15990	0
277	20250205	154100	162996050	15990	15990	15990	15990	0
278	20250205	154000	162996050	15990	15990	15990	15990	0
279	20250205	153900	162996050	15990	15990	15990	15990	0
280	20250205	153800	162996050	15990	15990	15990	15990	0
281	20250205	153700	162996050	15990	15990	15990	15990	0
282	20250205	153600	162996050	15990	15990	15990	15990	0
283	20250205	153500	162996050	15990	15990	15990	15990	0
284	20250205	153400	162996050	15990	15990	15990	15990	0
285	20250205	153300	162996050	15990	15990	15990	15990	0
286	20250205	153200	162996050	15990	15990	15990	15990	0
287	20250205	153100	162996050	15990	15990	15990	15990	0
288	20250205	153000	162996050	15990	15990	15990	15990	276
289	20250205	152900	158582810	15980	15980	15980	15980	0
290	20250205	152800	158582810	15980	15980	15980	15980	0
291	20250205	152700	158582810	15980	15980	15980	15980	0
292	20250205	152600	158582810	15980	15980	15980	15980	0
293	20250205	152500	158582810	15980	15980	15980	15980	0
294	20250205	152400	158582810	15980	15980	15980	15980	0
295	20250205	152300	158582810	15980	15980	15980	15980	0
296	20250205	152200	158582810	15980	15980	15980	15980	0
297	20250205	152100	158582810	15980	15980	15980	15980	0
298	20250205	152000	158582810	15980	15980	15980	15980	0
299	20250205	151900	158582810	15980	16000	16000	15980	11
300	20250205	151800	158406830	15960	15960	15960	15960	6
301	20250205	151700	158311070	15950	15950	15950	15950	8
302	20250205	151600	158183470	15950	15950	15950	15950	94
303	20250205	151500	156684170	15950	15950	15950	15950	8
304	20250205	151400	156556570	15950	15950	15950	15950	19
305	20250205	151300	156253520	15950	15950	15950	15950	22
306	20250205	151200	155902620	15950	15960	15960	15950	49
307	20250205	151100	155120740	15950	15950	15950	15950	24
308	20250205	151000	154737940	15950	15950	15950	15950	8
309	20250205	150900	154610340	15950	15950	15950	15950	1
310	20250205	150800	154594390	15950	16000	16000	15950	71
311	20250205	150700	153459640	16000	16000	16000	16000	21
312	20250205	150600	153123640	16000	15950	16000	15950	40
313	20250205	150500	152484090	15950	15950	15950	15950	7
314	20250205	150400	152372440	15950	15960	15960	15950	29
315	20250205	150300	151909830	15960	15960	15960	15960	8
316	20250205	150200	151782150	15960	15960	15960	15960	2
317	20250205	150100	151750230	15960	15960	15960	15960	10
318	20250205	150000	151590630	15960	15960	15960	15960	26
319	20250205	145900	151175670	15960	15960	15960	15960	11
320	20250205	145800	151000110	15960	15960	15960	15960	10
321	20250205	145700	150840510	15960	15950	15960	15950	37
322	20250205	145600	150250090	15960	15960	15960	15960	9
323	20250205	145500	150106450	15960	15960	15960	15960	16
324	20250205	145400	149851090	15960	15960	15960	15960	15
325	20250205	145300	149611690	15960	15960	15960	15960	36
326	20250205	145200	149037130	15960	15960	15960	15960	10
327	20250205	145100	148877530	15960	15960	15960	15960	16
328	20250205	145000	148622170	15960	15970	15970	15960	12
329	20250205	144900	148430570	15970	15970	15970	15970	78
330	20250205	144800	147184910	15970	15980	15980	15970	47
331	20250205	144700	146433880	15980	15980	15980	15980	14
332	20250205	144600	146210160	15980	15980	15980	15980	11
333	20250205	144500	146034380	15980	15970	15980	15970	42
334	20250205	144400	145363320	15970	15970	15970	15970	1
335	20250205	144300	145347350	15970	15940	15970	15940	27
336	20250205	144200	144916750	15940	15940	15940	15940	4
337	20250205	144100	144852990	15940	15950	15950	15940	62
338	20250205	144000	143864200	15940	15940	15940	15940	11
339	20250205	143900	143688860	15940	15940	15950	15940	11
340	20250205	143800	143513510	15940	15940	15940	15940	10
341	20250205	143700	143354110	15950	15950	15950	15950	2
342	20250205	143600	143322210	15950	15940	15950	15940	16
343	20250205	143500	143067130	15940	15950	15950	15940	6
344	20250205	143400	142971440	15940	15950	15950	15940	61
345	20250205	143300	141998620	15950	15950	15950	15950	10
346	20250205	143200	141839120	15950	15950	15950	15950	8
347	20250205	143100	141711520	15950	15950	15950	15950	12
348	20250205	143000	141520120	15950	15950	15950	15950	28
349	20250205	142900	141073520	15950	15950	15950	15950	10
350	20250205	142800	140914020	15950	15950	15950	15950	0
351	20250205	142700	140914020	15950	15950	15950	15950	14
352	20250205	142600	140690720	15950	15950	15950	15950	28
353	20250205	142500	140244120	15950	15950	15950	15950	9
354	20250205	142400	140100570	15950	15950	15950	15950	8
355	20250205	142300	139972970	15950	15950	15950	15950	7
356	20250205	142200	139861320	15960	15960	15960	15960	11
357	20250205	142100	139685760	15960	15960	15960	15960	0
358	20250205	142000	139685760	15960	15960	15960	15960	9
359	20250205	141900	139542120	15960	15940	15960	15940	36
360	20250205	141800	138967980	15950	15950	15950	15940	51
361	20250205	141700	138154650	15950	15940	15950	15940	12
362	20250205	141600	137963360	15950	15940	15950	15940	17
363	20250205	141500	137692360	15950	15950	15950	15940	9
364	20250205	141400	137548870	15950	15950	15950	15950	9
365	20250205	141300	137405320	15950	15950	15950	15950	5
366	20250205	141200	137325570	15950	15950	15950	15940	13
367	20250205	141100	137118320	15940	15940	15940	15940	41
368	20250205	141000	136464780	15940	15940	15940	15940	8
369	20250205	140900	136337260	15940	15940	15940	15940	19
370	20250205	140800	136034400	15940	15940	15940	15940	5
371	20250205	140700	135954700	15940	15940	15940	15940	42
372	20250205	140600	135285220	15940	15940	15940	15940	14
373	20250205	140500	135062060	15940	15940	15940	15940	12
374	20250205	140400	134870780	15940	15940	15940	15940	15
375	20250205	140300	134631680	15950	15950	15950	15950	28
376	20250205	140200	134185080	15950	15940	15950	15940	67
377	20250205	140100	133116500	15940	15940	15940	15940	5
378	20250205	140000	133036800	15940	15940	15940	15940	44
379	20250205	135900	132335440	15940	15940	15940	15940	17
380	20250205	135800	132064460	15940	15940	15940	15940	107
381	20250205	135700	130358880	15940	15940	15940	15940	18
382	20250205	135600	130071960	15940	15940	15940	15940	35
383	20250205	135500	129514060	15940	15940	15940	15940	11
384	20250205	135400	129338720	15940	15940	15940	15940	9
385	20250205	135300	129195260	15940	15940	15940	15940	13
386	20250205	135200	128988040	15940	15950	15950	15940	68
387	20250205	135100	127903490	15950	15950	15950	15950	18
388	20250205	135000	127616390	15950	15950	15950	15950	59
389	20250205	134900	126675340	15950	15950	15950	15950	27
390	20250205	134800	126244690	15960	15960	15960	15960	44
391	20250205	134700	125542450	15950	15950	15950	15950	19
392	20250205	134600	125239400	15960	15950	15960	15950	69
393	20250205	134500	124138200	15950	15950	15960	15950	21
394	20250205	134400	123803240	15950	15950	15950	15950	33
395	20250205	134300	123276890	15950	15950	15950	15950	16
396	20250205	134200	123021690	15960	15950	15960	15950	16
397	20250205	134100	122766460	15950	15950	15950	15950	42
398	20250205	134000	122096560	15950	15950	15950	15950	17
399	20250205	133900	121825410	15950	15960	15960	15950	30
400	20250205	133800	121346730	15960	15950	15960	15950	1014
401	20250205	133700	105173420	15970	15960	15970	15960	29
402	20250205	133600	104710520	15960	15950	15960	15950	24
403	20250205	133500	104327590	15950	15960	15960	15950	8
404	20250205	133400	104199980	15950	15950	15950	15950	5
405	20250205	133300	104120230	15960	15960	15960	15960	28
406	20250205	133200	103673350	15960	15960	15960	15960	10
407	20250205	133100	103513750	15960	15960	15960	15960	11
408	20250205	133000	103338190	15960	15950	15960	15950	12
409	20250205	132900	103146760	15950	15960	15960	15950	49
410	20250205	132800	102364760	15960	15960	15960	15960	14
411	20250205	132700	102141320	15960	15960	15960	15960	12
412	20250205	132600	101949800	15960	15960	15960	15960	15
413	20250205	132500	101710400	15960	15960	15960	15960	56
414	20250205	132400	100816640	15960	15960	15960	15960	13
415	20250205	132300	100609160	15960	15960	15960	15960	13
416	20250205	132200	100401680	15960	15960	15960	15960	43
417	20250205	132100	99715400	15960	15960	15960	15960	11
418	20250205	132000	99539840	15960	15960	15960	15960	14
419	20250205	131900	99316400	15960	15960	15960	15960	9
420	20250205	131800	99172760	15960	15960	15960	15960	58
421	20250205	131700	98247080	15960	15960	15960	15960	11
422	20250205	131600	98071520	15960	15960	15960	15960	18
423	20250205	131500	97784240	15960	15960	15960	15960	17
424	20250205	131400	97512920	15960	15960	15960	15960	51
425	20250205	131300	96698960	15960	15970	15970	15960	24
426	20250205	131200	96315870	15970	15960	15970	15960	14
427	20250205	131100	96092420	15960	15960	15960	15960	8
428	20250205	131000	95964740	15960	15970	15970	15960	624
429	20250205	130900	86002090	15970	15970	15970	15970	9
430	20250205	130800	85858360	15970	15970	15970	15970	11
431	20250205	130700	85682690	15970	15970	15970	15970	4
432	20250205	130600	85618810	15970	15970	15970	15970	39
433	20250205	130500	84995980	15970	15970	15970	15970	9
434	20250205	130400	84852250	15970	15970	15970	15970	8
435	20250205	130300	84724490	15970	15980	15980	15970	14
436	20250205	130200	84500880	15980	15980	15980	15980	9
437	20250205	130100	84357060	15990	15980	15990	15980	12
438	20250205	130000	84165290	15980	15980	15980	15980	4
439	20250205	125900	84101370	15980	15980	15980	15980	36
440	20250205	125800	83526090	15980	15980	15980	15980	11
441	20250205	125700	83350310	15980	15980	15980	15980	18
442	20250205	125600	83062670	15970	15970	15970	15970	10
443	20250205	125500	82902970	15970	15970	15970	15970	46
444	20250205	125400	82168350	15970	15970	15970	15970	12
445	20250205	125300	81976710	15980	15980	15980	15980	20
446	20250205	125200	81657110	15970	15970	15970	15970	11
447	20250205	125100	81481440	15970	15980	15980	15970	18
448	20250205	125000	81193880	15980	15980	15980	15980	11
449	20250205	124900	81018100	15980	15980	15980	15980	11
450	20250205	124800	80842320	15980	15980	15980	15980	10
451	20250205	124700	80682520	15980	15980	15980	15980	23
452	20250205	124600	80314980	15980	15980	15980	15980	9
453	20250205	124500	80171160	15980	15980	15980	15980	14
454	20250205	124400	79947440	15980	15980	15980	15980	32
455	20250205	124300	79436080	15980	15980	15980	15980	12
456	20250205	124200	79244320	15980	15980	15980	15980	9
457	20250205	124100	79100500	15980	15980	15980	15980	14
458	20250205	124000	78876780	15980	15980	15980	15980	21
459	20250205	123900	78541200	15980	15980	15980	15980	7
460	20250205	123800	78429340	15980	15980	15980	15980	13
461	20250205	123700	78221600	15980	15980	15980	15980	13
462	20250205	123600	78013860	15980	15980	15980	15980	62
463	20250205	123500	77023100	15980	15980	15980	15980	6
464	20250205	123400	76927220	15980	15980	15980	15980	12
465	20250205	123300	76735460	15980	15980	15980	15980	0
466	20250205	123200	76735460	15980	15980	15990	15980	66
467	20250205	123100	75680480	15980	15980	15980	15980	7
468	20250205	123000	75568620	15980	15980	15980	15980	10
469	20250205	122900	75408820	15980	15980	15980	15980	9
470	20250205	122800	75265000	15990	15990	15990	15990	18
471	20250205	122700	74977180	15980	15980	15980	15980	9
472	20250205	122600	74833360	15990	15990	15990	15990	3
473	20250205	122500	74785390	15980	15980	15980	15980	9
474	20250205	122400	74641570	16020	16020	16020	16020	3
475	20250205	122300	74593510	16000	16000	16000	16000	0
476	20250205	122200	74593510	16000	15980	16000	15980	16
477	20250205	122100	74337760	15980	15970	15980	15970	23
478	20250205	122000	73970420	15990	15980	15990	15980	4
479	20250205	121900	73906470	15970	15980	15980	15970	8
480	20250205	121800	73778700	15980	15970	15980	15970	17
481	20250205	121700	73507160	15970	15980	15980	15970	27
482	20250205	121600	73075940	15970	15980	15980	15970	5
483	20250205	121500	72996060	15980	15970	15980	15970	10
484	20250205	121400	72836330	15970	15970	15970	15970	5
485	20250205	121300	72756480	15970	15990	15990	15970	29
486	20250205	121200	72292830	15970	15970	15980	15970	24
487	20250205	121100	71909440	15970	15970	15980	15970	8
488	20250205	121000	71781650	15980	15980	15980	15980	16
489	20250205	120900	71525970	15990	15980	15990	15980	47
490	20250205	120800	70774880	15980	15990	15990	15980	11
491	20250205	120700	70599060	15990	15990	15990	15990	111
492	20250205	120600	68824170	15990	15980	15990	15980	36
493	20250205	120500	68248690	15980	15980	15980	15980	9
494	20250205	120400	68104870	15980	15990	15990	15980	15
495	20250205	120300	67865140	15980	15970	15980	15970	22
496	20250205	120200	67513610	15980	15970	15980	15970	63
497	20250205	120100	66507470	15980	15980	15980	15970	11
498	20250205	120000	66331710	15990	15990	15990	15990	3
499	20250205	115900	66283740	16000	16000	16000	16000	3
500	20250205	115800	66235740	16010	16010	16010	16010	0
501	20250205	115700	66235740	16010	16010	16010	16010	3
502	20250205	115600	66187710	15980	15980	15980	15980	3
503	20250205	115500	66139770	15990	15970	15990	15970	46
504	20250205	115400	65405000	15970	15960	15970	15960	32
505	20250205	115300	64894070	15960	15970	15970	15960	4
506	20250205	115200	64830200	15960	15960	15960	15960	14
507	20250205	115100	64606760	15970	15960	15970	15960	10
508	20250205	115000	64447130	15970	15970	15970	15960	37
509	20250205	114900	63856280	15960	15960	15960	15960	8
510	20250205	114800	63728600	15960	15970	15970	15960	12
511	20250205	114700	63537050	15960	15960	15960	15960	52
512	20250205	114600	62707130	15970	15970	15970	15970	8
513	20250205	114500	62579370	15960	15960	15960	15960	13
514	20250205	114400	62371890	15970	15970	15970	15970	42
515	20250205	114300	61701150	15960	15960	15960	15960	10
516	20250205	114200	61541550	15970	15960	15970	15960	14
517	20250205	114100	61318080	15960	15960	15960	15960	10
518	20250205	114000	61158480	15970	15960	15970	15960	12
519	20250205	113900	60966930	15970	15960	15970	15960	5
520	20250205	113800	60887100	15960	15960	15960	15960	7
521	20250205	113700	60775380	15970	15970	15970	15970	3
522	20250205	113600	60727470	15960	15960	15960	15960	9
523	20250205	113500	60583830	15980	15970	15980	15970	9
524	20250205	113400	60440070	15960	15960	15960	15960	10
525	20250205	113300	60280470	15970	15960	15970	15960	12
526	20250205	113200	60088920	15960	15960	15960	15960	7
527	20250205	113100	59977200	15970	15960	15970	15960	43
528	20250205	113000	59290890	15960	15970	15970	15960	16
529	20250205	112900	59035500	15960	15960	15960	15960	14
530	20250205	112800	58812060	15970	15960	15970	15960	33
531	20250205	112700	58285350	15960	15960	15960	15960	6
532	20250205	112600	58189590	15970	15960	15970	15960	11
533	20250205	112500	58013990	15960	15960	15960	15960	12
534	20250205	112400	57822470	15970	15950	15970	15950	42
535	20250205	112300	57152360	15950	15960	15960	15950	15
536	20250205	112200	56913060	15970	15960	15970	15960	9
537	20250205	112100	56769390	15970	15980	15980	15970	19
538	20250205	112000	56465930	15970	15970	15970	15970	28
539	20250205	111900	56018770	15970	15970	15980	15970	11
540	20250205	111800	55843070	15980	15980	15980	15980	5
541	20250205	111700	55763170	15970	15970	15980	15970	9
542	20250205	111600	55619410	15970	15980	15980	15970	74
543	20250205	111500	54437610	15980	15980	15980	15980	10
544	20250205	111400	54277810	15980	15970	15980	15970	29
545	20250205	111300	53814470	15980	15970	15980	15970	14
546	20250205	111200	53590860	15970	15980	15980	15970	63
547	20250205	111100	52584520	15970	15970	15970	15970	13
548	20250205	111000	52376910	15970	15980	15980	15970	13
549	20250205	110900	52169270	15970	15980	15980	15970	32
550	20250205	110800	51658030	15980	15980	15990	15980	24
551	20250205	110700	51274480	15980	15980	15980	15980	2
552	20250205	110600	51242520	15990	15980	15990	15980	15
553	20250205	110500	51002780	15980	15980	15980	15980	2
554	20250205	110400	50970820	16000	15980	16000	15980	14
555	20250205	110300	50747040	15980	16000	16000	15980	18
556	20250205	110200	50459340	16000	16000	16000	16000	4
557	20250205	110100	50395340	16000	16000	16010	16000	36
558	20250205	110000	49819310	16000	16000	16000	16000	9
559	20250205	105900	49675310	16000	16000	16010	16000	12
560	20250205	105800	49483280	16000	16000	16000	16000	13
561	20250205	105700	49275280	16000	16000	16010	16000	14
562	20250205	105600	49051250	16000	16000	16000	16000	12
563	20250205	105500	48859250	16010	16000	16010	16000	13
564	20250205	105400	48651220	16000	16000	16000	16000	17
565	20250205	105300	48379220	16010	16000	16010	16000	43
566	20250205	105200	47691190	16010	16010	16010	16010	3
567	20250205	105100	47643160	16000	16000	16000	16000	14
568	20250205	105000	47419160	16000	16000	16010	16000	49
569	20250205	104900	46635130	16000	16000	16000	16000	11
570	20250205	104800	46459130	16000	16000	16010	16000	18
571	20250205	104700	46171090	16000	16000	16000	16000	7
572	20250205	104600	46059090	16000	16000	16010	16000	49
573	20250205	104500	45275060	16000	16000	16000	16000	6
574	20250205	104400	45179060	16000	16000	16010	16000	8
575	20250205	104300	45051030	16000	16020	16020	16000	15
576	20250205	104200	44810970	16000	16000	16000	16000	40
577	20250205	104100	44170970	16000	16000	16010	16000	24
578	20250205	104000	43786930	16010	16000	16010	16000	12
579	20250205	103900	43594920	16000	16000	16010	16000	18
580	20250205	103800	43306890	16000	16000	16000	16000	21
581	20250205	103700	42970890	16000	16000	16010	16000	18
582	20250205	103600	42682860	16000	16000	16000	16000	14
583	20250205	103500	42458860	16010	16000	16010	16000	12
584	20250205	103400	42266830	16000	16010	16010	16000	45
585	20250205	103300	41546800	16000	16000	16000	16000	13
586	20250205	103200	41338800	16000	16000	16010	16000	20
587	20250205	103100	41018770	16000	16000	16000	16000	5
588	20250205	103000	40938770	16010	16000	16010	16000	5
589	20250205	102900	40858740	16000	16000	16000	16000	14
590	20250205	102800	40634740	16010	16000	16010	16000	22
591	20250205	102700	40282700	16000	16000	16000	16000	36
592	20250205	102600	39706700	16000	16000	16010	16000	8
593	20250205	102500	39578670	16000	16010	16010	16000	15
594	20250205	102400	39338540	16000	16000	16000	16000	14
595	20250205	102300	39114540	16000	16010	16010	16000	53
596	20250205	102200	38266510	16000	16000	16000	16000	9
597	20250205	102100	38122510	16000	16010	16010	16000	19
598	20250205	102000	37818480	16000	16000	16000	16000	8
599	20250205	101900	37690480	16000	16000	16010	16000	212
600	20250205	101800	34298450	16010	16010	16010	16010	5
601	20250205	101700	34218400	16010	16000	16020	16000	20
602	20250205	101600	33898230	16010	16000	16010	16000	126
603	20250205	101500	31882220	16000	15990	16000	15990	54
604	20250205	101400	31018730	15990	16000	16000	15990	13
605	20250205	101300	30810830	15990	15980	15990	15980	32
606	20250205	101200	30299260	15980	15980	15990	15980	36
607	20250205	101100	29723950	15980	15990	15990	15980	148
608	20250205	101000	27358450	15990	15990	16000	15990	18
609	20250205	100900	27070600	15990	15990	15990	15990	11
610	20250205	100800	26894710	16000	15990	16000	15990	45
611	20250205	100700	26175120	15990	16000	16000	15990	100
612	20250205	100600	24575210	16010	16000	16010	16000	25
613	20250205	100500	24175130	16010	16000	16010	16000	13
614	20250205	100400	23967100	16000	16000	16000	16000	30
615	20250205	100300	23487100	16000	16000	16010	16000	19
616	20250205	100200	23183070	16000	16000	16000	16000	8
617	20250205	100100	23055070	16000	16010	16010	16000	13
618	20250205	100000	22847040	16010	16010	16010	16010	28
619	20250205	095900	22398760	16010	16010	16020	16010	18
620	20250205	095800	22110550	16010	16010	16010	16010	5
621	20250205	095700	22030500	16020	16010	16020	16010	10
622	20250205	095600	21870320	16020	16030	16040	16020	240
623	20250205	095500	18025350	16030	16030	16030	16030	0
624	20250205	095400	18025350	16030	16080	16080	16030	5
625	20250205	095300	17945050	16030	16020	16030	16020	76
626	20250205	095200	16727470	16020	16020	16040	16020	43
627	20250205	095100	16038250	16020	16030	16030	16020	10
628	20250205	095000	15878000	16020	16020	16030	16020	16
629	20250205	094900	15621650	16020	16020	16030	16020	58
630	20250205	094800	14692290	16030	16020	16030	16020	17
631	20250205	094700	14419910	16020	16030	16030	16020	9
632	20250205	094600	14275700	16020	16020	16020	16020	7
633	20250205	094500	14163560	16020	16020	16030	16020	59
634	20250205	094400	13218140	16040	16040	16040	16040	0
635	20250205	094300	13218140	16040	16040	16040	16040	3
636	20250205	094200	13170020	16030	16030	16030	16030	7
637	20250205	094100	13057810	16030	16040	16040	16030	23
638	20250205	094000	12689060	16040	16040	16040	16040	7
639	20250205	093900	12576780	16040	16040	16040	16040	7
640	20250205	093800	12464500	16040	16050	16050	16040	11
641	20250205	093700	12288030	16050	16050	16050	16050	8
642	20250205	093600	12159630	16060	16050	16060	16050	9
643	20250205	093500	12015130	16050	16050	16050	16050	4
644	20250205	093400	11950930	16050	16060	16060	16050	9
645	20250205	093300	11806450	16070	16070	16070	16070	0
646	20250205	093200	11806450	16070	16070	16070	16070	3
647	20250205	093100	11758240	16100	16100	16100	16100	0
648	20250205	093000	11758240	16100	16100	16100	16100	3
649	20250205	092900	11709940	16100	16100	16100	16100	36
650	20250205	092800	11130340	16110	16100	16110	16100	10
651	20250205	092700	10969300	16100	16100	16100	16100	7
652	20250205	092600	10856600	16100	16100	16100	16100	51
653	20250205	092500	10035500	16100	16080	16100	16080	50
654	20250205	092400	9230800	16100	16100	16100	16100	0
655	20250205	092300	9230800	16100	16100	16100	16100	0
656	20250205	092200	9230800	16100	16100	16100	16100	18
657	20250205	092100	8941000	16100	16100	16100	16100	12
658	20250205	092000	8747800	16100	16100	16100	16100	0
659	20250205	091900	8747800	16100	16110	16110	16100	232
660	20250205	091800	5011760	16110	16110	16110	16110	8
661	20250205	091700	4882880	16110	16110	16110	16110	0
662	20250205	091600	4882880	16110	16110	16110	16110	8
663	20250205	091500	4754000	16110	16110	16110	16110	57
664	20250205	091400	3835730	16110	16110	16110	16110	8
665	20250205	091300	3706850	16110	16110	16110	16110	33
666	20250205	091200	3175220	16110	16090	16110	16090	28
667	20250205	091100	2724480	16200	16200	16200	16200	0
668	20250205	091000	2724480	16200	16200	16200	16200	0
669	20250205	090900	2724480	16200	16200	16200	16200	0
670	20250205	090800	2724480	16200	16200	16200	16200	0
671	20250205	090700	2724480	16200	16200	16200	16200	0
672	20250205	090600	2724480	16200	16200	16200	16200	10
673	20250205	090500	2562480	16280	16280	16280	16280	0
674	20250205	090400	2562480	16280	16280	16280	16280	0
675	20250205	090300	2562480	16280	16280	16280	16280	1
676	20250205	090200	2546200	16020	16020	16020	16020	27
677	20250205	090100	2113660	16020	16020	16020	16020	0
678	20250205	090000	2113660	16020	16000	16020	16000	5