KissMeData/111380/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201600	461518580	15720	15720	15720	15720	88
3	20250206	201500	461518580	15720	15720	15720	15720	0
4	20250206	201400	461518580	15720	15720	15720	15720	0
5	20250206	201300	461518580	15720	15720	15720	15720	0
6	20250206	201200	461518580	15720	15720	15720	15720	0
7	20250206	201100	461518580	15720	15720	15720	15720	0
8	20250206	201000	461518580	15720	15720	15720	15720	0
9	20250206	200900	461518580	15720	15720	15720	15720	0
10	20250206	200800	461518580	15720	15720	15720	15720	0
11	20250206	200700	461518580	15720	15720	15720	15720	0
12	20250206	200600	461518580	15720	15720	15720	15720	0
13	20250206	200500	461518580	15720	15720	15720	15720	0
14	20250206	200400	461518580	15720	15720	15720	15720	0
15	20250206	200300	461518580	15720	15720	15720	15720	0
16	20250206	200200	461518580	15720	15720	15720	15720	0
17	20250206	200100	461518580	15720	15720	15720	15720	0
18	20250206	200000	461518580	15720	15720	15720	15720	0
19	20250206	195900	461518580	15720	15720	15720	15720	0
20	20250206	195800	461518580	15720	15720	15720	15720	0
21	20250206	195700	461518580	15720	15720	15720	15720	0
22	20250206	195600	461518580	15720	15720	15720	15720	0
23	20250206	195500	461518580	15720	15720	15720	15720	0
24	20250206	195400	461518580	15720	15720	15720	15720	0
25	20250206	195300	461518580	15720	15720	15720	15720	0
26	20250206	195200	461518580	15720	15720	15720	15720	0
27	20250206	195100	461518580	15720	15720	15720	15720	0
28	20250206	195000	461518580	15720	15720	15720	15720	0
29	20250206	194900	461518580	15720	15720	15720	15720	0
30	20250206	194800	461518580	15720	15720	15720	15720	0
31	20250206	194700	461518580	15720	15720	15720	15720	0
32	20250206	194600	461518580	15720	15720	15720	15720	88
33	20250206	194500	461518580	15720	15720	15720	15720	0
34	20250206	194400	461518580	15720	15720	15720	15720	0
35	20250206	194300	461518580	15720	15720	15720	15720	0
36	20250206	194200	461518580	15720	15720	15720	15720	0
37	20250206	194100	461518580	15720	15720	15720	15720	0
38	20250206	194000	461518580	15720	15720	15720	15720	0
39	20250206	193900	461518580	15720	15720	15720	15720	0
40	20250206	193800	461518580	15720	15720	15720	15720	0
41	20250206	193700	461518580	15720	15720	15720	15720	0
42	20250206	193600	461518580	15720	15720	15720	15720	0
43	20250206	193500	461518580	15720	15720	15720	15720	0
44	20250206	193400	461518580	15720	15720	15720	15720	0
45	20250206	193300	461518580	15720	15720	15720	15720	0
46	20250206	193200	461518580	15720	15720	15720	15720	0
47	20250206	193100	461518580	15720	15720	15720	15720	0
48	20250206	193000	461518580	15720	15720	15720	15720	0
49	20250206	192900	461518580	15720	15720	15720	15720	0
50	20250206	192800	461518580	15720	15720	15720	15720	0
51	20250206	192700	461518580	15720	15720	15720	15720	0
52	20250206	192600	461518580	15720	15720	15720	15720	0
53	20250206	192500	461518580	15720	15720	15720	15720	0
54	20250206	192400	461518580	15720	15720	15720	15720	0
55	20250206	192300	461518580	15720	15720	15720	15720	0
56	20250206	192200	461518580	15720	15720	15720	15720	0
57	20250206	192100	461518580	15720	15720	15720	15720	0
58	20250206	192000	461518580	15720	15720	15720	15720	0
59	20250206	191900	461518580	15720	15720	15720	15720	0
60	20250206	191800	461518580	15720	15720	15720	15720	0
61	20250206	191700	461518580	15720	15720	15720	15720	0
62	20250206	191600	461518580	15720	15720	15720	15720	88
63	20250206	191500	461518580	15720	15720	15720	15720	0
64	20250206	191400	461518580	15720	15720	15720	15720	0
65	20250206	191300	461518580	15720	15720	15720	15720	0
66	20250206	191200	461518580	15720	15720	15720	15720	0
67	20250206	191100	461518580	15720	15720	15720	15720	0
68	20250206	191000	461518580	15720	15720	15720	15720	0
69	20250206	190900	461518580	15720	15720	15720	15720	0
70	20250206	190800	461518580	15720	15720	15720	15720	0
71	20250206	190700	461518580	15720	15720	15720	15720	0
72	20250206	190600	461518580	15720	15720	15720	15720	0
73	20250206	190500	461518580	15720	15720	15720	15720	0
74	20250206	190400	461518580	15720	15720	15720	15720	0
75	20250206	190300	461518580	15720	15720	15720	15720	0
76	20250206	190200	461518580	15720	15720	15720	15720	0
77	20250206	190100	461518580	15720	15720	15720	15720	0
78	20250206	190000	461518580	15720	15720	15720	15720	0
79	20250206	185900	461518580	15720	15720	15720	15720	0
80	20250206	185800	461518580	15720	15720	15720	15720	0
81	20250206	185700	461518580	15720	15720	15720	15720	0
82	20250206	185600	461518580	15720	15720	15720	15720	0
83	20250206	185500	461518580	15720	15720	15720	15720	0
84	20250206	185400	461518580	15720	15720	15720	15720	0
85	20250206	185300	461518580	15720	15720	15720	15720	0
86	20250206	185200	461518580	15720	15720	15720	15720	0
87	20250206	185100	461518580	15720	15720	15720	15720	0
88	20250206	185000	461518580	15720	15720	15720	15720	0
89	20250206	184900	461518580	15720	15720	15720	15720	0
90	20250206	184800	461518580	15720	15720	15720	15720	0
91	20250206	184700	461518580	15720	15720	15720	15720	0
92	20250206	184600	461518580	15720	15720	15720	15720	88
93	20250206	184500	461518580	15720	15720	15720	15720	0
94	20250206	184400	461518580	15720	15720	15720	15720	0
95	20250206	184300	461518580	15720	15720	15720	15720	0
96	20250206	184200	461518580	15720	15720	15720	15720	0
97	20250206	184100	461518580	15720	15720	15720	15720	0
98	20250206	184000	461518580	15720	15720	15720	15720	0
99	20250206	183900	461518580	15720	15720	15720	15720	0
100	20250206	183800	461518580	15720	15720	15720	15720	0
101	20250206	183700	461518580	15720	15720	15720	15720	0
102	20250206	183600	461518580	15720	15720	15720	15720	0
103	20250206	183500	461518580	15720	15720	15720	15720	0
104	20250206	183400	461518580	15720	15720	15720	15720	0
105	20250206	183300	461518580	15720	15720	15720	15720	0
106	20250206	183200	461518580	15720	15720	15720	15720	0
107	20250206	183100	461518580	15720	15720	15720	15720	0
108	20250206	183000	461518580	15720	15720	15720	15720	0
109	20250206	182900	461518580	15720	15720	15720	15720	0
110	20250206	182800	461518580	15720	15720	15720	15720	0
111	20250206	182700	461518580	15720	15720	15720	15720	0
112	20250206	182600	461518580	15720	15720	15720	15720	0
113	20250206	182500	461518580	15720	15720	15720	15720	0
114	20250206	182400	461518580	15720	15720	15720	15720	0
115	20250206	182300	461518580	15720	15720	15720	15720	0
116	20250206	182200	461518580	15720	15720	15720	15720	0
117	20250206	182100	461518580	15720	15720	15720	15720	0
118	20250206	182000	461518580	15720	15720	15720	15720	0
119	20250206	181900	461518580	15720	15720	15720	15720	0
120	20250206	181800	461518580	15720	15720	15720	15720	0
121	20250206	181700	461518580	15720	15720	15720	15720	0
122	20250206	181600	461518580	15720	15720	15720	15720	88
123	20250206	181500	461518580	15720	15720	15720	15720	0
124	20250206	181400	461518580	15720	15720	15720	15720	0
125	20250206	181300	461518580	15720	15720	15720	15720	0
126	20250206	181200	461518580	15720	15720	15720	15720	0
127	20250206	181100	461518580	15720	15720	15720	15720	0
128	20250206	181000	461518580	15720	15720	15720	15720	0
129	20250206	180900	461518580	15720	15720	15720	15720	0
130	20250206	180800	461518580	15720	15720	15720	15720	0
131	20250206	180700	461518580	15720	15720	15720	15720	0
132	20250206	180600	461518580	15720	15720	15720	15720	0
133	20250206	180500	461518580	15720	15720	15720	15720	0
134	20250206	180400	461518580	15720	15720	15720	15720	0
135	20250206	180300	461518580	15720	15720	15720	15720	0
136	20250206	180200	461518580	15720	15720	15720	15720	0
137	20250206	180100	461518580	15720	15720	15720	15720	0
138	20250206	180000	461518580	15720	15720	15720	15720	0
139	20250206	175900	461518580	15720	15720	15720	15720	0
140	20250206	175800	461518580	15720	15720	15720	15720	0
141	20250206	175700	461518580	15720	15720	15720	15720	0
142	20250206	175600	461518580	15720	15720	15720	15720	0
143	20250206	175500	461518580	15720	15720	15720	15720	0
144	20250206	175400	461518580	15720	15720	15720	15720	0
145	20250206	175300	461518580	15720	15720	15720	15720	0
146	20250206	175200	461518580	15720	15720	15720	15720	0
147	20250206	175100	461518580	15720	15720	15720	15720	0
148	20250206	175000	461518580	15720	15720	15720	15720	0
149	20250206	174900	461518580	15720	15720	15720	15720	0
150	20250206	174800	461518580	15720	15720	15720	15720	0
151	20250206	174700	461518580	15720	15720	15720	15720	0
152	20250206	174600	461518580	15720	15720	15720	15720	88
153	20250206	174500	461518580	15720	15720	15720	15720	0
154	20250206	174400	461518580	15720	15720	15720	15720	0
155	20250206	174300	461518580	15720	15720	15720	15720	0
156	20250206	174200	461518580	15720	15720	15720	15720	0
157	20250206	174100	461518580	15720	15720	15720	15720	0
158	20250206	174000	461518580	15720	15720	15720	15720	0
159	20250206	173900	461518580	15720	15720	15720	15720	0
160	20250206	173800	461518580	15720	15720	15720	15720	0
161	20250206	173700	461518580	15720	15720	15720	15720	0
162	20250206	173600	461518580	15720	15720	15720	15720	0
163	20250206	173500	461518580	15720	15720	15720	15720	0
164	20250206	173400	461518580	15720	15720	15720	15720	0
165	20250206	173300	461518580	15720	15720	15720	15720	0
166	20250206	173200	461518580	15720	15720	15720	15720	0
167	20250206	173100	461518580	15720	15720	15720	15720	0
168	20250206	173000	461518580	15720	15720	15720	15720	0
169	20250206	172900	461518580	15720	15720	15720	15720	0
170	20250206	172800	461518580	15720	15720	15720	15720	0
171	20250206	172700	461518580	15720	15720	15720	15720	0
172	20250206	172600	461518580	15720	15720	15720	15720	0
173	20250206	172500	461518580	15720	15720	15720	15720	0
174	20250206	172400	461518580	15720	15720	15720	15720	0
175	20250206	172300	461518580	15720	15720	15720	15720	0
176	20250206	172200	461518580	15720	15720	15720	15720	0
177	20250206	172100	461518580	15720	15720	15720	15720	0
178	20250206	172000	461518580	15720	15720	15720	15720	0
179	20250206	171900	461518580	15720	15720	15720	15720	0
180	20250206	171800	461518580	15720	15720	15720	15720	0
181	20250206	171700	461518580	15720	15720	15720	15720	0
182	20250206	171600	461518580	15720	15720	15720	15720	88
183	20250206	171500	461518580	15720	15720	15720	15720	0
184	20250206	171400	461518580	15720	15720	15720	15720	0
185	20250206	171300	461518580	15720	15720	15720	15720	0
186	20250206	171200	461518580	15720	15720	15720	15720	0
187	20250206	171100	461518580	15720	15720	15720	15720	0
188	20250206	171000	461518580	15720	15720	15720	15720	0
189	20250206	170900	461518580	15720	15720	15720	15720	0
190	20250206	170800	461518580	15720	15720	15720	15720	0
191	20250206	170700	461518580	15720	15720	15720	15720	0
192	20250206	170600	461518580	15720	15720	15720	15720	0
193	20250206	170500	461518580	15720	15720	15720	15720	0
194	20250206	170400	461518580	15720	15720	15720	15720	0
195	20250206	170300	461518580	15720	15720	15720	15720	0
196	20250206	170200	461518580	15720	15720	15720	15720	0
197	20250206	170100	461518580	15720	15720	15720	15720	0
198	20250206	170000	461518580	15720	15720	15720	15720	0
199	20250206	165900	461518580	15720	15720	15720	15720	0
200	20250206	165800	461518580	15720	15720	15720	15720	0
201	20250206	165700	461518580	15720	15720	15720	15720	0
202	20250206	165600	461518580	15720	15720	15720	15720	0
203	20250206	165500	461518580	15720	15720	15720	15720	0
204	20250206	165400	461518580	15720	15720	15720	15720	0
205	20250206	165300	461518580	15720	15720	15720	15720	0
206	20250206	165200	461518580	15720	15720	15720	15720	0
207	20250206	165100	461518580	15720	15720	15720	15720	0
208	20250206	165000	461518580	15720	15720	15720	15720	0
209	20250206	164900	461518580	15720	15720	15720	15720	0
210	20250206	164800	461518580	15720	15720	15720	15720	0
211	20250206	164700	461518580	15720	15720	15720	15720	0
212	20250206	164600	461518580	15720	15720	15720	15720	88
213	20250206	164500	461518580	15720	15720	15720	15720	0
214	20250206	164400	461518580	15720	15720	15720	15720	0
215	20250206	164300	461518580	15720	15720	15720	15720	0
216	20250206	164200	461518580	15720	15720	15720	15720	0
217	20250206	164100	461518580	15720	15720	15720	15720	0
218	20250206	164000	461518580	15720	15720	15720	15720	0
219	20250206	163900	461518580	15720	15720	15720	15720	0
220	20250206	163800	461518580	15720	15720	15720	15720	0
221	20250206	163700	461518580	15720	15720	15720	15720	0
222	20250206	163600	461518580	15720	15720	15720	15720	0
223	20250206	163500	461518580	15720	15720	15720	15720	0
224	20250206	163400	461518580	15720	15720	15720	15720	0
225	20250206	163300	461518580	15720	15720	15720	15720	0
226	20250206	163200	461518580	15720	15720	15720	15720	0
227	20250206	163100	461518580	15720	15720	15720	15720	0
228	20250206	163000	461518580	15720	15720	15720	15720	0
229	20250206	162900	461518580	15720	15720	15720	15720	0
230	20250206	162800	461518580	15720	15720	15720	15720	0
231	20250206	162700	461518580	15720	15720	15720	15720	0
232	20250206	162600	461518580	15720	15720	15720	15720	0
233	20250206	162500	461518580	15720	15720	15720	15720	0
234	20250206	162400	461518580	15720	15720	15720	15720	0
235	20250206	162300	461518580	15720	15720	15720	15720	0
236	20250206	162200	461518580	15720	15720	15720	15720	0
237	20250206	162100	461518580	15720	15720	15720	15720	0
238	20250206	162000	461518580	15720	15720	15720	15720	0
239	20250206	161900	461518580	15720	15720	15720	15720	0
240	20250206	161800	461518580	15720	15720	15720	15720	0
241	20250206	161700	461518580	15720	15720	15720	15720	0
242	20250206	161600	461518580	15720	15720	15720	15720	88
243	20250206	161500	461518580	15720	15720	15720	15720	0
244	20250206	161400	461518580	15720	15720	15720	15720	0
245	20250206	161300	461518580	15720	15720	15720	15720	0
246	20250206	161200	461518580	15720	15720	15720	15720	0
247	20250206	161100	461518580	15720	15720	15720	15720	0
248	20250206	161000	461518580	15720	15720	15720	15720	0
249	20250206	160900	461518580	15720	15720	15720	15720	0
250	20250206	160800	461518580	15720	15720	15720	15720	0
251	20250206	160700	461518580	15720	15720	15720	15720	0
252	20250206	160600	461518580	15720	15720	15720	15720	0
253	20250206	160500	461518580	15720	15720	15720	15720	0
254	20250206	160400	461518580	15720	15720	15720	15720	0
255	20250206	160300	461518580	15720	15720	15720	15720	0
256	20250206	160200	461518580	15720	15720	15720	15720	0
257	20250206	160100	461518580	15720	15720	15720	15720	0
258	20250206	160000	461518580	15720	15720	15720	15720	0
259	20250206	155900	461518580	15720	15720	15720	15720	0
260	20250206	155800	461518580	15720	15720	15720	15720	0
261	20250206	155700	461518580	15720	15720	15720	15720	0
262	20250206	155600	461518580	15720	15720	15720	15720	0
263	20250206	155500	461518580	15720	15720	15720	15720	0
264	20250206	155400	461518580	15720	15720	15720	15720	0
265	20250206	155300	461518580	15720	15720	15720	15720	0
266	20250206	155200	461518580	15720	15720	15720	15720	0
267	20250206	155100	461518580	15720	15720	15720	15720	0
268	20250206	155000	461518580	15720	15720	15720	15720	0
269	20250206	154900	461518580	15720	15720	15720	15720	0
270	20250206	154800	461518580	15720	15720	15720	15720	0
271	20250206	154700	461518580	15720	15720	15720	15720	0
272	20250206	154600	461518580	15720	15720	15720	15720	88
273	20250206	154500	461518580	15720	15720	15720	15720	0
274	20250206	154400	461518580	15720	15720	15720	15720	0
275	20250206	154300	461518580	15720	15720	15720	15720	0
276	20250206	154200	461518580	15720	15720	15720	15720	0
277	20250206	154100	461518580	15720	15720	15720	15720	0
278	20250206	154000	461518580	15720	15720	15720	15720	0
279	20250206	153900	461518580	15720	15720	15720	15720	0
280	20250206	153800	461518580	15720	15720	15720	15720	0
281	20250206	153700	461518580	15720	15720	15720	15720	0
282	20250206	153600	461518580	15720	15720	15720	15720	0
283	20250206	153500	461518580	15720	15720	15720	15720	0
284	20250206	153400	461518580	15720	15720	15720	15720	0
285	20250206	153300	461518580	15720	15720	15720	15720	0
286	20250206	153200	461518580	15720	15720	15720	15720	0
287	20250206	153100	461518580	15720	15720	15720	15720	0
288	20250206	153000	461518580	15720	15720	15720	15720	88
289	20250206	152900	460135220	15720	15720	15720	15720	0
290	20250206	152800	460135220	15720	15720	15720	15720	0
291	20250206	152700	460135220	15720	15720	15720	15720	0
292	20250206	152600	460135220	15720	15720	15720	15720	0
293	20250206	152500	460135220	15720	15720	15720	15720	0
294	20250206	152400	460135220	15720	15720	15720	15720	0
295	20250206	152300	460135220	15720	15720	15720	15720	0
296	20250206	152200	460135220	15720	15720	15720	15720	0
297	20250206	152100	460135220	15720	15720	15720	15720	0
298	20250206	152000	460135220	15720	15720	15720	15720	0
299	20250206	151900	460135220	15720	15700	15720	15680	148
300	20250206	151800	457811580	15680	15680	15680	15680	6
301	20250206	151700	457717500	15680	15680	15690	15680	103
302	20250206	151600	456102190	15680	15690	15700	15680	115
303	20250206	151500	454297780	15680	15680	15690	15680	87
304	20250206	151400	452933360	15680	15680	15680	15680	49
305	20250206	151300	452165040	15710	15710	15710	15710	1
306	20250206	151200	452149330	15710	15680	15710	15680	94
307	20250206	151100	450675310	15680	15680	15680	15680	63
308	20250206	151000	449687470	15670	15670	15670	15670	11
309	20250206	150900	449515100	15680	15680	15680	15670	120
310	20250206	150800	447633860	15690	15660	15690	15660	287
311	20250206	150700	443137340	15660	15660	15660	15660	0
312	20250206	150600	443137340	15660	15660	15660	15660	59
313	20250206	150500	442213400	15700	15660	15700	15660	188
314	20250206	150400	439266090	15660	15660	15660	15660	33
315	20250206	150300	438749310	15660	15660	15660	15660	12
316	20250206	150200	438561390	15660	15660	15660	15660	50
317	20250206	150100	437778390	15660	15660	15660	15660	31
318	20250206	150000	437292930	15660	15660	15660	15660	65
319	20250206	145900	436275030	15660	15680	15680	15660	61
320	20250206	145800	435319470	15680	15680	15680	15680	32
321	20250206	145700	434817710	15680	15680	15690	15680	70
322	20250206	145600	433720040	15680	15680	15680	15680	86
323	20250206	145500	432371560	15680	15680	15680	15680	35
324	20250206	145400	431822760	15680	15680	15680	15680	73
325	20250206	145300	430678120	15680	15680	15680	15680	46
326	20250206	145200	429956840	15680	15680	15680	15680	86
327	20250206	145100	428608360	15680	15680	15680	15680	73
328	20250206	145000	427463720	15680	15680	15680	15660	138
329	20250206	144900	425300670	15670	15670	15670	15670	57
330	20250206	144800	424407480	15670	15670	15670	15670	50
331	20250206	144700	423623980	15670	15680	15690	15670	111
332	20250206	144600	421883830	15670	15670	15670	15670	100
333	20250206	144500	420316830	15670	15670	15670	15670	28
334	20250206	144400	419878070	15670	15680	15680	15670	32
335	20250206	144300	419376620	15680	15680	15680	15680	108
336	20250206	144200	417683180	15670	15670	15670	15670	70
337	20250206	144100	416586280	15670	15680	15680	15670	35
338	20250206	144000	416037630	15680	15690	15690	15670	74
339	20250206	143900	414877690	15690	15670	15690	15670	60
340	20250206	143800	413937470	15710	15680	15710	15680	115
341	20250206	143700	412133480	15670	15670	15670	15670	67
342	20250206	143600	411083590	15680	15680	15680	15670	70
343	20250206	143500	409986180	15680	15680	15680	15680	98
344	20250206	143400	408449540	15690	15690	15690	15690	0
345	20250206	143300	408449540	15690	15680	15690	15680	76
346	20250206	143200	407257700	15680	15680	15680	15680	150
347	20250206	143100	404905700	15680	15680	15680	15680	16
348	20250206	143000	404654820	15680	15680	15680	15680	44
349	20250206	142900	403964900	15680	15690	15690	15680	141
350	20250206	142800	401752990	15690	15690	15690	15690	33
351	20250206	142700	401235220	15690	15690	15690	15690	26
352	20250206	142600	400827280	15690	15690	15690	15690	134
353	20250206	142500	398724820	15690	15690	15690	15690	49
354	20250206	142400	397956010	15690	15690	15690	15690	22
355	20250206	142300	397610830	15690	15690	15700	15690	120
356	20250206	142200	395728000	15690	15690	15690	15690	53
357	20250206	142100	394896430	15700	15690	15700	15690	101
358	20250206	142000	393311540	15690	15700	15700	15690	24
359	20250206	141900	392934960	15700	15700	15700	15700	73
360	20250206	141800	391788860	15700	15700	15700	15700	89
361	20250206	141700	390391560	15700	15690	15700	15690	50
362	20250206	141600	389606700	15690	15700	15700	15690	84
363	20250206	141500	388288630	15700	15710	15710	15700	71
364	20250206	141400	387173910	15700	15690	15700	15690	67
365	20250206	141300	386122470	15700	15700	15700	15700	14
366	20250206	141200	385902670	15690	15700	15700	15690	99
367	20250206	141100	384348720	15700	15700	15700	15700	74
368	20250206	141000	383186920	15710	15690	15710	15690	81
369	20250206	140900	381915610	15700	15700	15700	15700	57
370	20250206	140800	381020710	15700	15700	15700	15700	73
371	20250206	140700	379874610	15710	15700	15710	15700	74
372	20250206	140600	378712730	15710	15710	15710	15700	63
373	20250206	140500	377723350	15700	15710	15720	15700	93
374	20250206	140400	376262550	15690	15700	15710	15690	74
375	20250206	140300	375101180	15700	15690	15700	15690	41
376	20250206	140200	374457610	15690	15690	15690	15690	70
377	20250206	140100	373359310	15710	15700	15710	15700	62
378	20250206	140000	372385790	15690	15690	15690	15690	24
379	20250206	135900	372009230	15730	15690	15730	15690	117
380	20250206	135800	370172540	15700	15690	15710	15690	101
381	20250206	135700	368587180	15680	15680	15680	15680	27
382	20250206	135600	368163820	15690	15680	15690	15680	167
383	20250206	135500	365545160	15680	15680	15680	15680	11
384	20250206	135400	365372680	15680	15690	15690	15680	50
385	20250206	135300	364588430	15690	15690	15690	15680	136
386	20250206	135200	362455470	15690	15690	15690	15690	3
387	20250206	135100	362408400	15680	15690	15690	15680	80
388	20250206	135000	361153960	15680	15680	15680	15680	102
389	20250206	134900	359554600	15680	15680	15680	15680	86
390	20250206	134800	358206120	15690	15690	15690	15690	13
391	20250206	134700	358002150	15690	15680	15690	15680	105
392	20250206	134600	356355680	15680	15680	15680	15680	70
393	20250206	134500	355258080	15690	15670	15690	15670	84
394	20250206	134400	353941240	15680	15680	15690	15680	67
395	20250206	134300	352890530	15670	15700	15700	15670	103
396	20250206	134200	351275940	15690	15670	15690	15670	94
397	20250206	134100	349802750	15670	15680	15680	15670	58
398	20250206	134000	348893500	15680	15680	15680	15680	41
399	20250206	133900	348250620	15680	15680	15680	15680	100
400	20250206	133800	346682620	15680	15680	15690	15680	50
401	20250206	133700	345898610	15680	15680	15680	15680	62
402	20250206	133600	344926450	15700	15670	15700	15670	150
403	20250206	133500	342575310	15690	15670	15690	15670	78
404	20250206	133400	341352340	15670	15670	15670	15670	24
405	20250206	133300	340976260	15680	15680	15680	15680	89
406	20250206	133200	339580740	15680	15680	15680	15680	70
407	20250206	133100	338483140	15680	15680	15680	15680	70
408	20250206	133000	337385540	15680	15680	15680	15680	13
409	20250206	132900	337181700	15680	15680	15680	15680	122
410	20250206	132800	335268740	15690	15680	15690	15680	75
411	20250206	132700	334092680	15680	15680	15680	15680	29
412	20250206	132600	333637960	15680	15690	15690	15680	84
413	20250206	132500	332320560	15710	15710	15710	15710	38
414	20250206	132400	331723580	15710	15710	15710	15710	31
415	20250206	132300	331236570	15710	15720	15720	15710	70
416	20250206	132200	330136490	15720	15720	15720	15720	76
417	20250206	132100	328941770	15720	15720	15720	15720	32
418	20250206	132000	328438730	15760	15700	15760	15700	239
419	20250206	131900	324683230	15700	15700	15700	15700	53
420	20250206	131800	323851130	15700	15700	15700	15700	20
421	20250206	131700	323537130	15700	15690	15710	15690	154
422	20250206	131600	321119510	15690	15700	15700	15690	31
423	20250206	131500	320632950	15700	15700	15700	15700	48
424	20250206	131400	319879350	15710	15710	15710	15710	89
425	20250206	131300	318481160	15710	15710	15710	15710	54
426	20250206	131200	317632820	15710	15710	15710	15710	44
427	20250206	131100	316941580	15710	15710	15710	15710	87
428	20250206	131000	315574810	15710	15710	15710	15710	62
429	20250206	130900	314600790	15710	15720	15720	15710	55
430	20250206	130800	313736730	15710	15710	15710	15710	115
431	20250206	130700	311930080	15710	15710	15710	15710	38
432	20250206	130600	311333100	15710	15710	15710	15710	99
433	20250206	130500	309777810	15710	15710	15710	15710	65
434	20250206	130400	308756660	15720	15710	15720	15710	27
435	20250206	130300	308332480	15710	15710	15710	15710	114
436	20250206	130200	306541540	15710	15710	15710	15710	49
437	20250206	130100	305771750	15710	15710	15710	15710	45
438	20250206	130000	305064800	15710	15710	15710	15710	117
439	20250206	125900	303226730	15710	15710	15710	15710	88
440	20250206	125800	301844250	15720	15720	15720	15720	52
441	20250206	125700	301026810	15720	15720	15720	15720	50
442	20250206	125600	300240810	15720	15720	15720	15720	113
443	20250206	125500	298464450	15720	15720	15720	15720	81
444	20250206	125400	297191130	15720	15720	15720	15720	15
445	20250206	125300	296955330	15720	15730	15730	15720	138
446	20250206	125200	294785740	15730	15730	15730	15720	104
447	20250206	125100	293150320	15720	15720	15720	15720	46
448	20250206	125000	292427200	15720	15720	15720	15720	72
449	20250206	124900	291295360	15720	15720	15720	15720	105
450	20250206	124800	289644760	15720	15720	15720	15720	216
451	20250206	124700	286249240	15720	15720	15720	15720	70
452	20250206	124600	285148840	15720	15720	15720	15720	124
453	20250206	124500	283199560	15720	15720	15720	15720	32
454	20250206	124400	282696520	15720	15720	15720	15720	50
455	20250206	124300	281910520	15720	15720	15720	15720	107
456	20250206	124200	280228480	15720	15720	15720	15720	32
457	20250206	124100	279725440	15720	15720	15720	15720	116
458	20250206	124000	277901920	15730	15720	15730	15720	59
459	20250206	123900	276974430	15720	15730	15730	15720	33
460	20250206	123800	276455640	15720	15720	15720	15720	111
461	20250206	123700	274710720	15720	15720	15720	15720	20
462	20250206	123600	274396320	15720	15730	15730	15720	39
463	20250206	123500	273783040	15730	15720	15730	15720	108
464	20250206	123400	272084480	15730	15730	15730	15730	33
465	20250206	123300	271565390	15720	15730	15730	15720	70
466	20250206	123200	270464510	15730	15720	15740	15720	144
467	20250206	123100	268199300	15730	15730	15730	15730	47
468	20250206	123000	267459990	15740	15750	15750	15740	39
469	20250206	122900	266845750	15750	15750	15750	15750	61
470	20250206	122800	265885000	15750	15740	15750	15730	93
471	20250206	122700	264421150	15730	15730	15730	15720	68
472	20250206	122600	263352010	15720	15720	15730	15720	216
473	20250206	122500	259956470	15730	15720	15730	15720	58
474	20250206	122400	259044700	15720	15720	15720	15720	138
475	20250206	122300	256875340	15710	15710	15710	15710	74
476	20250206	122200	255712800	15710	15710	15740	15710	14
477	20250206	122100	255492820	15720	15750	15750	15720	342
478	20250206	122000	250113650	15750	15750	15750	15750	89
479	20250206	121900	248711900	15750	15760	15760	15750	30
480	20250206	121800	248239390	15760	15760	15760	15760	21
481	20250206	121700	247908430	15760	15770	15770	15760	62
482	20250206	121600	246931300	15770	15750	15770	15750	166
483	20250206	121500	244314650	15750	15750	15750	15750	19
484	20250206	121400	244015400	15750	15760	15760	15750	97
485	20250206	121300	242487610	15760	15750	15760	15750	167
486	20250206	121200	239857300	15750	15750	15750	15750	52
487	20250206	121100	239038300	15750	15750	15750	15750	75
488	20250206	121000	237857050	15750	15750	15750	15750	108
489	20250206	120900	236156050	15750	15750	15750	15750	38
490	20250206	120800	235557550	15750	15750	15750	15750	74
491	20250206	120700	234392050	15750	15750	15750	15750	126
492	20250206	120600	232407550	15750	15750	15750	15750	91
493	20250206	120500	230974300	15750	15750	15750	15750	91
494	20250206	120400	229541050	15750	15750	15760	15750	51
495	20250206	120300	228737790	15750	15750	15750	15750	190
496	20250206	120200	225745290	15750	15760	15760	15750	100
497	20250206	120100	224170220	15760	15760	15760	15760	18
498	20250206	120000	223886540	15760	15760	15760	15760	123
499	20250206	115900	221948060	15760	15760	15760	15760	95
500	20250206	115800	220450860	15760	15760	15760	15760	19
501	20250206	115700	220151420	15760	15760	15770	15760	86
502	20250206	115600	218796040	15760	15760	15760	15760	132
503	20250206	115500	216715720	15760	15760	15760	15760	71
504	20250206	115400	215596760	15760	15760	15760	15760	71
505	20250206	115300	214477800	15760	15760	15760	15760	77
506	20250206	115200	213264280	15760	15760	15760	15760	82
507	20250206	115100	211971960	15760	15760	15760	15760	76
508	20250206	115000	210774200	15760	15770	15770	15760	416
509	20250206	114900	204218030	15760	15760	15760	15760	51
510	20250206	114800	203414270	15770	15770	15770	15770	21
511	20250206	114700	203083100	15770	15770	15770	15770	69
512	20250206	114600	201994970	15770	15780	15780	15770	85
513	20250206	114500	200654020	15770	15770	15770	15770	93
514	20250206	114400	199187410	15780	15770	15790	15770	100
515	20250206	114300	197609410	15770	15770	15770	15770	124
516	20250206	114200	195653930	15770	15770	15770	15770	71
517	20250206	114100	194534260	15770	15770	15770	15770	64
518	20250206	114000	193524980	15770	15770	15780	15760	157
519	20250206	113900	191049450	15760	15760	15760	15760	21
520	20250206	113800	190718490	15760	15760	15760	15760	105
521	20250206	113700	189063690	15760	15760	15790	15760	81
522	20250206	113600	187786740	15760	15760	15760	15760	22
523	20250206	113500	187440020	15760	15770	15770	15760	98
524	20250206	113400	185895480	15770	15770	15770	15770	57
525	20250206	113300	184996590	15770	15770	15770	15770	87
526	20250206	113200	183624600	15770	15770	15770	15770	63
527	20250206	113100	182631090	15770	15770	15780	15770	114
528	20250206	113000	180833180	15770	15770	15770	15770	93
529	20250206	112900	179366570	15770	15760	15770	15760	106
530	20250206	112800	177695870	15760	15760	15760	15760	47
531	20250206	112700	176955150	15760	15760	15760	15760	77
532	20250206	112600	175741630	15760	15760	15760	15760	105
533	20250206	112500	174086830	15770	15760	15780	15760	35
534	20250206	112400	173534940	15750	15750	15750	15750	52
535	20250206	112300	172715940	15750	15750	15750	15750	161
536	20250206	112200	170180190	15750	15760	15760	15750	48
537	20250206	112100	169423890	15750	15750	15750	15750	83
538	20250206	112000	168116640	15760	15770	15770	15750	103
539	20250206	111900	166493770	15780	15760	15780	15760	11
540	20250206	111800	166320280	15760	15750	15770	15750	128
541	20250206	111700	164302760	15750	15750	15750	15750	130
542	20250206	111600	162255260	15750	15760	15760	15750	54
543	20250206	111500	161404290	15760	15770	15770	15760	71
544	20250206	111400	160285320	15760	15770	15770	15760	45
545	20250206	111300	159575950	15780	15770	15780	15770	85
546	20250206	111200	158234990	15780	15790	15790	15780	104
547	20250206	111100	156592860	15800	15800	15800	15800	413
548	20250206	111000	150067460	15810	15820	15820	15810	350
549	20250206	110900	144532330	15820	15820	15820	15820	102
550	20250206	110800	142918690	15830	15820	15830	15820	92
551	20250206	110700	141462750	15820	15820	15820	15820	89
552	20250206	110600	140054770	15820	15820	15820	15820	104
553	20250206	110500	138409490	15820	15830	15830	15820	59
554	20250206	110400	137475690	15830	15830	15830	15830	97
555	20250206	110300	135940180	15830	15840	15840	15830	76
556	20250206	110200	134736900	15840	15830	15840	15830	106
557	20250206	110100	133058910	15830	15840	15840	15830	32
558	20250206	110000	132552100	15840	15840	15840	15840	45
559	20250206	105900	131839300	15850	15870	15870	15850	1280
560	20250206	105800	111540230	15870	15880	15880	15870	760
561	20250206	105700	99478990	15870	15880	15880	15870	83
562	20250206	105600	98161520	15880	15880	15880	15880	415
563	20250206	105500	91571320	15880	15880	15880	15880	69
564	20250206	105400	90475600	15880	15880	15880	15880	49
565	20250206	105300	89697480	15880	15880	15880	15880	103
566	20250206	105200	88061840	15880	15880	15880	15880	281
567	20250206	105100	83599560	15880	15880	15880	15880	40
568	20250206	105000	82964360	15880	15880	15890	15880	140
569	20250206	104900	80741150	15880	15880	15880	15880	18
570	20250206	104800	80455310	15880	15880	15880	15880	38
571	20250206	104700	79851870	15880	15880	15880	15880	155
572	20250206	104600	77390470	15880	15880	15880	15880	0
573	20250206	104500	77390470	15880	15880	15880	15880	54
574	20250206	104400	76532950	15880	15880	15880	15880	99
575	20250206	104300	74960830	15880	15880	15880	15880	53
576	20250206	104200	74119190	15880	15870	15880	15870	63
577	20250206	104100	73119130	15870	15870	15870	15870	108
578	20250206	104000	71405170	15870	15870	15880	15870	60
579	20250206	103900	70452960	15870	15880	15880	15870	40
580	20250206	103800	69817840	15880	15880	15880	15880	46
581	20250206	103700	69087360	15880	15900	15900	15880	41
582	20250206	103600	68435820	15900	15900	15900	15900	50
583	20250206	103500	67640820	15950	15900	15950	15900	130
584	20250206	103400	65572550	15900	15900	15900	15900	14
585	20250206	103300	65349950	15900	15890	15900	15890	339
586	20250206	103200	59962820	15890	15890	15890	15890	37
587	20250206	103100	59374890	15890	15890	15890	15890	3
588	20250206	103000	59327220	15890	15890	15890	15890	88
589	20250206	102900	57928900	15890	15880	15890	15880	37
590	20250206	102800	57341130	15920	15920	15920	15920	0
591	20250206	102700	57341130	15920	15920	15920	15920	37
592	20250206	102600	56752090	15920	15930	15930	15920	42
593	20250206	102500	56083170	15930	15930	15930	15930	50
594	20250206	102400	55286670	15930	15930	15930	15930	19
595	20250206	102300	54984000	15930	15930	15930	15930	40
596	20250206	102200	54346800	15930	15930	15930	15930	2
597	20250206	102100	54314940	15930	15930	15930	15930	10
598	20250206	102000	54155640	15930	15930	15930	15930	48
599	20250206	101900	53391000	15930	15930	15930	15930	0
600	20250206	101800	53391000	15930	15930	15930	15930	0
601	20250206	101700	53391000	15930	15930	15930	15930	1
602	20250206	101600	53375070	15940	15940	15940	15940	0
603	20250206	101500	53375070	15940	15940	15940	15930	4
604	20250206	101400	53311320	15940	15940	15940	15940	3
605	20250206	101300	53263500	15940	15930	15940	15930	11
606	20250206	101200	53088220	15930	15930	15930	15930	1
607	20250206	101100	53072290	15930	15930	15930	15930	0
608	20250206	101000	53072290	15930	15930	15930	15930	1
609	20250206	100900	53056360	15930	15930	15930	15930	0
610	20250206	100800	53056360	15930	15930	15930	15930	1
611	20250206	100700	53040430	15930	15930	15930	15930	3
612	20250206	100600	52992640	15930	15930	15930	15930	2
613	20250206	100500	52960780	15930	15930	15930	15930	13
614	20250206	100400	52753690	15930	15930	15930	15930	9
615	20250206	100300	52610320	15930	15930	15930	15930	14
616	20250206	100200	52387300	15930	15920	15930	15920	33
617	20250206	100100	51861720	15910	15910	15910	15910	13
618	20250206	100000	51654890	15910	15910	15910	15910	13
619	20250206	095900	51448060	15910	15910	15910	15910	10
620	20250206	095800	51288960	15910	15910	15910	15910	17
621	20250206	095700	51018490	15880	15880	15880	15880	0
622	20250206	095600	51018490	15880	15880	15880	15880	0
623	20250206	095500	51018490	15880	15880	15880	15880	0
624	20250206	095400	51018490	15880	15880	15880	15880	0
625	20250206	095300	51018490	15880	15880	15880	15880	0
626	20250206	095200	51018490	15880	15880	15880	15880	0
627	20250206	095100	51018490	15880	15880	15880	15880	0
628	20250206	095000	51018490	15880	15880	15880	15880	0
629	20250206	094900	51018490	15880	15880	15880	15880	0
630	20250206	094800	51018490	15880	15880	15880	15880	0
631	20250206	094700	51018490	15880	15880	15880	15880	0
632	20250206	094600	51018490	15880	15880	15880	15880	10
633	20250206	094500	50859690	15880	15880	15880	15880	50
634	20250206	094400	50065690	15880	15900	15900	15880	68
635	20250206	094300	48985110	15890	15890	15890	15890	19
636	20250206	094200	48683200	15880	15880	15880	15880	10
637	20250206	094100	48524400	15880	15880	15890	15880	121
638	20250206	094000	46602870	15880	15880	15880	15880	12
639	20250206	093900	46412310	15870	15870	15870	15870	10
640	20250206	093800	46253610	15870	15870	15870	15870	43
641	20250206	093700	45571200	15870	15870	15870	15870	87
642	20250206	093600	44190510	15890	15890	15890	15890	0
643	20250206	093500	44190510	15890	15880	15890	15870	16
644	20250206	093400	43936470	15870	15870	15870	15870	78
645	20250206	093300	42698610	15870	15870	15870	15870	38
646	20250206	093200	42095550	15880	15880	15880	15880	20
647	20250206	093100	41777950	15880	15880	15890	15880	39
648	20250206	093000	41158620	15880	15880	15880	15880	244
649	20250206	092900	37283900	15880	15880	15880	15880	0
650	20250206	092800	37283900	15880	15880	15880	15880	31
651	20250206	092700	36791620	15880	15910	15910	15880	600
652	20250206	092600	27254380	15910	15910	15910	15910	37
653	20250206	092500	26665710	15940	15940	15940	15940	67
654	20250206	092400	25597730	15950	15950	15950	15950	0
655	20250206	092300	25597730	15950	15920	15950	15920	120
656	20250206	092200	23684670	15920	15930	15930	15910	79
657	20250206	092100	22427630	15930	15930	15930	15920	241
658	20250206	092000	18588590	15930	15930	15930	15930	118
659	20250206	091900	16708850	15930	15930	15930	15930	77
660	20250206	091800	15482240	15930	15930	15930	15930	24
661	20250206	091700	15099920	15900	15900	15900	15900	0
662	20250206	091600	15099920	15900	15900	15900	15900	6
663	20250206	091500	15004520	15910	15900	15910	15900	201
664	20250206	091400	11807310	15900	15900	15900	15900	0
665	20250206	091300	11807310	15900	15900	15900	15900	63
666	20250206	091200	10805610	15890	15890	15890	15890	31
667	20250206	091100	10313020	15950	15910	15950	15900	132
668	20250206	091000	8211050	15900	15890	15900	15890	151
669	20250206	090900	5811280	15900	15900	15900	15900	32
670	20250206	090800	5302480	15910	15910	15910	15910	11
671	20250206	090700	5127470	15900	15900	15900	15900	38
672	20250206	090600	4523270	15900	15900	15900	15900	31
673	20250206	090500	4030370	15900	15940	15940	15900	18
674	20250206	090400	3743650	15880	15880	15880	15880	1
675	20250206	090300	3727770	15880	15950	15950	15880	93
676	20250206	090200	2249850	15890	15890	15890	15890	0
677	20250206	090100	2249850	15890	15890	15890	15890	0
678	20250206	090000	2249850	15890	15980	15980	15890	141