KissMeData/032300/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191400	185404460	15600	15600	15600	15600	591
3	20250206	191300	185404460	15600	15600	15600	15600	0
4	20250206	191200	185404460	15600	15600	15600	15600	0
5	20250206	191100	185404460	15600	15600	15600	15600	0
6	20250206	191000	185404460	15600	15600	15600	15600	0
7	20250206	190900	185404460	15600	15600	15600	15600	0
8	20250206	190800	185404460	15600	15600	15600	15600	0
9	20250206	190700	185404460	15600	15600	15600	15600	0
10	20250206	190600	185404460	15600	15600	15600	15600	0
11	20250206	190500	185404460	15600	15600	15600	15600	0
12	20250206	190400	185404460	15600	15600	15600	15600	0
13	20250206	190300	185404460	15600	15600	15600	15600	0
14	20250206	190200	185404460	15600	15600	15600	15600	0
15	20250206	190100	185404460	15600	15600	15600	15600	0
16	20250206	190000	185404460	15600	15600	15600	15600	0
17	20250206	185900	185404460	15600	15600	15600	15600	0
18	20250206	185800	185404460	15600	15600	15600	15600	0
19	20250206	185700	185404460	15600	15600	15600	15600	0
20	20250206	185600	185404460	15600	15600	15600	15600	0
21	20250206	185500	185404460	15600	15600	15600	15600	0
22	20250206	185400	185404460	15600	15600	15600	15600	0
23	20250206	185300	185404460	15600	15600	15600	15600	0
24	20250206	185200	185404460	15600	15600	15600	15600	0
25	20250206	185100	185404460	15600	15600	15600	15600	0
26	20250206	185000	185404460	15600	15600	15600	15600	0
27	20250206	184900	185404460	15600	15600	15600	15600	0
28	20250206	184800	185404460	15600	15600	15600	15600	0
29	20250206	184700	185404460	15600	15600	15600	15600	0
30	20250206	184600	185404460	15600	15600	15600	15600	0
31	20250206	184500	185404460	15600	15600	15600	15600	0
32	20250206	184400	185404460	15600	15600	15600	15600	591
33	20250206	184300	185404460	15600	15600	15600	15600	0
34	20250206	184200	185404460	15600	15600	15600	15600	0
35	20250206	184100	185404460	15600	15600	15600	15600	0
36	20250206	184000	185404460	15600	15600	15600	15600	0
37	20250206	183900	185404460	15600	15600	15600	15600	0
38	20250206	183800	185404460	15600	15600	15600	15600	0
39	20250206	183700	185404460	15600	15600	15600	15600	0
40	20250206	183600	185404460	15600	15600	15600	15600	0
41	20250206	183500	185404460	15600	15600	15600	15600	0
42	20250206	183400	185404460	15600	15600	15600	15600	0
43	20250206	183300	185404460	15600	15600	15600	15600	0
44	20250206	183200	185404460	15600	15600	15600	15600	0
45	20250206	183100	185404460	15600	15600	15600	15600	0
46	20250206	183000	185404460	15600	15600	15600	15600	0
47	20250206	182900	185404460	15600	15600	15600	15600	0
48	20250206	182800	185404460	15600	15600	15600	15600	0
49	20250206	182700	185404460	15600	15600	15600	15600	0
50	20250206	182600	185404460	15600	15600	15600	15600	0
51	20250206	182500	185404460	15600	15600	15600	15600	0
52	20250206	182400	185404460	15600	15600	15600	15600	0
53	20250206	182300	185404460	15600	15600	15600	15600	0
54	20250206	182200	185404460	15600	15600	15600	15600	0
55	20250206	182100	185404460	15600	15600	15600	15600	0
56	20250206	182000	185404460	15600	15600	15600	15600	0
57	20250206	181900	185404460	15600	15600	15600	15600	0
58	20250206	181800	185404460	15600	15600	15600	15600	0
59	20250206	181700	185404460	15600	15600	15600	15600	0
60	20250206	181600	185404460	15600	15600	15600	15600	0
61	20250206	181500	185404460	15600	15600	15600	15600	0
62	20250206	181400	185404460	15600	15600	15600	15600	591
63	20250206	181300	185404460	15600	15600	15600	15600	0
64	20250206	181200	185404460	15600	15600	15600	15600	0
65	20250206	181100	185404460	15600	15600	15600	15600	0
66	20250206	181000	185404460	15600	15600	15600	15600	0
67	20250206	180900	185404460	15600	15600	15600	15600	0
68	20250206	180800	185404460	15600	15600	15600	15600	0
69	20250206	180700	185404460	15600	15600	15600	15600	0
70	20250206	180600	185404460	15600	15600	15600	15600	0
71	20250206	180500	185404460	15600	15600	15600	15600	0
72	20250206	180400	185404460	15600	15600	15600	15600	0
73	20250206	180300	185404460	15600	15600	15600	15600	0
74	20250206	180200	185404460	15600	15600	15600	15600	0
75	20250206	180100	185404460	15600	15600	15600	15600	0
76	20250206	180000	185404460	15600	15600	15600	15600	0
77	20250206	175900	185404460	15600	15600	15600	15600	0
78	20250206	175800	185404460	15600	15600	15600	15600	0
79	20250206	175700	185404460	15600	15600	15600	15600	0
80	20250206	175600	185404460	15600	15600	15600	15600	0
81	20250206	175500	185404460	15600	15600	15600	15600	0
82	20250206	175400	185404460	15600	15600	15600	15600	0
83	20250206	175300	185404460	15600	15600	15600	15600	0
84	20250206	175200	185404460	15600	15600	15600	15600	0
85	20250206	175100	185404460	15600	15600	15600	15600	0
86	20250206	175000	185404460	15600	15600	15600	15600	0
87	20250206	174900	185404460	15600	15600	15600	15600	0
88	20250206	174800	185404460	15600	15600	15600	15600	0
89	20250206	174700	185404460	15600	15600	15600	15600	0
90	20250206	174600	185404460	15600	15600	15600	15600	0
91	20250206	174500	185404460	15600	15600	15600	15600	0
92	20250206	174400	185404460	15600	15600	15600	15600	591
93	20250206	174300	185404460	15600	15600	15600	15600	0
94	20250206	174200	185404460	15600	15600	15600	15600	0
95	20250206	174100	185404460	15600	15600	15600	15600	0
96	20250206	174000	185404460	15600	15600	15600	15600	0
97	20250206	173900	185404460	15600	15600	15600	15600	0
98	20250206	173800	185404460	15600	15600	15600	15600	0
99	20250206	173700	185404460	15600	15600	15600	15600	0
100	20250206	173600	185404460	15600	15600	15600	15600	0
101	20250206	173500	185404460	15600	15600	15600	15600	0
102	20250206	173400	185404460	15600	15600	15600	15600	0
103	20250206	173300	185404460	15600	15600	15600	15600	0
104	20250206	173200	185404460	15600	15600	15600	15600	0
105	20250206	173100	185404460	15600	15600	15600	15600	0
106	20250206	173000	185404460	15600	15600	15600	15600	0
107	20250206	172900	185404460	15600	15600	15600	15600	0
108	20250206	172800	185404460	15600	15600	15600	15600	0
109	20250206	172700	185404460	15600	15600	15600	15600	0
110	20250206	172600	185404460	15600	15600	15600	15600	0
111	20250206	172500	185404460	15600	15600	15600	15600	0
112	20250206	172400	185404460	15600	15600	15600	15600	0
113	20250206	172300	185404460	15600	15600	15600	15600	0
114	20250206	172200	185404460	15600	15600	15600	15600	0
115	20250206	172100	185404460	15600	15600	15600	15600	0
116	20250206	172000	185404460	15600	15600	15600	15600	0
117	20250206	171900	185404460	15600	15600	15600	15600	0
118	20250206	171800	185404460	15600	15600	15600	15600	0
119	20250206	171700	185404460	15600	15600	15600	15600	0
120	20250206	171600	185404460	15600	15600	15600	15600	0
121	20250206	171500	185404460	15600	15600	15600	15600	0
122	20250206	171400	185404460	15600	15600	15600	15600	591
123	20250206	171300	185404460	15600	15600	15600	15600	0
124	20250206	171200	185404460	15600	15600	15600	15600	0
125	20250206	171100	185404460	15600	15600	15600	15600	0
126	20250206	171000	185404460	15600	15600	15600	15600	0
127	20250206	170900	185404460	15600	15600	15600	15600	0
128	20250206	170800	185404460	15600	15600	15600	15600	0
129	20250206	170700	185404460	15600	15600	15600	15600	0
130	20250206	170600	185404460	15600	15600	15600	15600	0
131	20250206	170500	185404460	15600	15600	15600	15600	0
132	20250206	170400	185404460	15600	15600	15600	15600	0
133	20250206	170300	185404460	15600	15600	15600	15600	0
134	20250206	170200	185404460	15600	15600	15600	15600	0
135	20250206	170100	185404460	15600	15600	15600	15600	0
136	20250206	170000	185404460	15600	15600	15600	15600	0
137	20250206	165900	185404460	15600	15600	15600	15600	0
138	20250206	165800	185404460	15600	15600	15600	15600	0
139	20250206	165700	185404460	15600	15600	15600	15600	0
140	20250206	165600	185404460	15600	15600	15600	15600	0
141	20250206	165500	185404460	15600	15600	15600	15600	0
142	20250206	165400	185404460	15600	15600	15600	15600	0
143	20250206	165300	185404460	15600	15600	15600	15600	0
144	20250206	165200	185404460	15600	15600	15600	15600	0
145	20250206	165100	185404460	15600	15600	15600	15600	0
146	20250206	165000	185404460	15600	15600	15600	15600	0
147	20250206	164900	185404460	15600	15600	15600	15600	0
148	20250206	164800	185404460	15600	15600	15600	15600	0
149	20250206	164700	185404460	15600	15600	15600	15600	0
150	20250206	164600	185404460	15600	15600	15600	15600	0
151	20250206	164500	185404460	15600	15600	15600	15600	0
152	20250206	164400	185404460	15600	15600	15600	15600	591
153	20250206	164300	185404460	15600	15600	15600	15600	0
154	20250206	164200	185404460	15600	15600	15600	15600	0
155	20250206	164100	185404460	15600	15600	15600	15600	0
156	20250206	164000	185404460	15600	15600	15600	15600	0
157	20250206	163900	185404460	15600	15600	15600	15600	0
158	20250206	163800	185404460	15600	15600	15600	15600	0
159	20250206	163700	185404460	15600	15600	15600	15600	0
160	20250206	163600	185404460	15600	15600	15600	15600	0
161	20250206	163500	185404460	15600	15600	15600	15600	0
162	20250206	163400	185404460	15600	15600	15600	15600	0
163	20250206	163300	185404460	15600	15600	15600	15600	0
164	20250206	163200	185404460	15600	15600	15600	15600	0
165	20250206	163100	185404460	15600	15600	15600	15600	0
166	20250206	163000	185404460	15600	15600	15600	15600	0
167	20250206	162900	185404460	15600	15600	15600	15600	0
168	20250206	162800	185404460	15600	15600	15600	15600	0
169	20250206	162700	185404460	15600	15600	15600	15600	0
170	20250206	162600	185404460	15600	15600	15600	15600	0
171	20250206	162500	185404460	15600	15600	15600	15600	0
172	20250206	162400	185404460	15600	15600	15600	15600	0
173	20250206	162300	185404460	15600	15600	15600	15600	0
174	20250206	162200	185404460	15600	15600	15600	15600	0
175	20250206	162100	185404460	15600	15600	15600	15600	0
176	20250206	162000	185404460	15600	15600	15600	15600	0
177	20250206	161900	185404460	15600	15600	15600	15600	0
178	20250206	161800	185404460	15600	15600	15600	15600	0
179	20250206	161700	185404460	15600	15600	15600	15600	0
180	20250206	161600	185404460	15600	15600	15600	15600	0
181	20250206	161500	185404460	15600	15600	15600	15600	0
182	20250206	161400	185404460	15600	15600	15600	15600	591
183	20250206	161300	185404460	15600	15600	15600	15600	0
184	20250206	161200	185404460	15600	15600	15600	15600	0
185	20250206	161100	185404460	15600	15600	15600	15600	0
186	20250206	161000	185404460	15600	15600	15600	15600	0
187	20250206	160900	185404460	15600	15600	15600	15600	0
188	20250206	160800	185404460	15600	15600	15600	15600	0
189	20250206	160700	185404460	15600	15600	15600	15600	0
190	20250206	160600	185404460	15600	15600	15600	15600	0
191	20250206	160500	185404460	15600	15600	15600	15600	0
192	20250206	160400	185404460	15600	15600	15600	15600	0
193	20250206	160300	185404460	15600	15600	15600	15600	0
194	20250206	160200	185404460	15600	15600	15600	15600	0
195	20250206	160100	185404460	15600	15600	15600	15600	0
196	20250206	160000	185404460	15600	15600	15600	15600	0
197	20250206	155900	185404460	15600	15600	15600	15600	0
198	20250206	155800	185404460	15600	15600	15600	15600	0
199	20250206	155700	185404460	15600	15600	15600	15600	0
200	20250206	155600	185404460	15600	15600	15600	15600	0
201	20250206	155500	185404460	15600	15600	15600	15600	0
202	20250206	155400	185404460	15600	15600	15600	15600	0
203	20250206	155300	185404460	15600	15600	15600	15600	0
204	20250206	155200	185404460	15600	15600	15600	15600	0
205	20250206	155100	185404460	15600	15600	15600	15600	0
206	20250206	155000	185404460	15600	15600	15600	15600	0
207	20250206	154900	185404460	15600	15600	15600	15600	0
208	20250206	154800	185404460	15600	15600	15600	15600	0
209	20250206	154700	185404460	15600	15600	15600	15600	0
210	20250206	154600	185404460	15600	15600	15600	15600	0
211	20250206	154500	185404460	15600	15600	15600	15600	0
212	20250206	154400	185404460	15600	15600	15600	15600	591
213	20250206	154300	185404460	15600	15600	15600	15600	0
214	20250206	154200	185404460	15600	15600	15600	15600	0
215	20250206	154100	185404460	15600	15600	15600	15600	0
216	20250206	154000	185404460	15600	15600	15600	15600	0
217	20250206	153900	185404460	15600	15600	15600	15600	0
218	20250206	153800	185404460	15600	15600	15600	15600	0
219	20250206	153700	185404460	15600	15600	15600	15600	0
220	20250206	153600	185404460	15600	15600	15600	15600	0
221	20250206	153500	185404460	15600	15600	15600	15600	0
222	20250206	153400	185404460	15600	15600	15600	15600	0
223	20250206	153300	185404460	15600	15600	15600	15600	0
224	20250206	153200	185404460	15600	15600	15600	15600	0
225	20250206	153100	185404460	15600	15600	15600	15600	0
226	20250206	153000	185404460	15600	15600	15600	15600	591
227	20250206	152900	176184860	15560	15560	15560	15560	0
228	20250206	152800	176184860	15560	15560	15560	15560	0
229	20250206	152700	176184860	15560	15560	15560	15560	0
230	20250206	152600	176184860	15560	15560	15560	15560	0
231	20250206	152500	176184860	15560	15560	15560	15560	0
232	20250206	152400	176184860	15560	15560	15560	15560	0
233	20250206	152300	176184860	15560	15560	15560	15560	0
234	20250206	152200	176184860	15560	15560	15560	15560	0
235	20250206	152100	176184860	15560	15560	15560	15560	0
236	20250206	152000	176184860	15560	15560	15560	15560	0
237	20250206	151900	176184860	15560	15560	15560	15560	10
238	20250206	151800	176029260	15560	15560	15560	15560	176
239	20250206	151700	173290700	15560	15560	15560	15560	0
240	20250206	151600	173290700	15560	15560	15560	15560	0
241	20250206	151500	173290700	15560	15560	15560	15560	140
242	20250206	151400	171112300	15560	15560	15560	15560	0
243	20250206	151300	171112300	15560	15560	15560	15560	0
244	20250206	151200	171112300	15560	15560	15560	15560	40
245	20250206	151100	170489900	15560	15560	15560	15560	119
246	20250206	151000	168638260	15570	15580	15580	15570	104
247	20250206	150900	167018210	15600	15600	15600	15600	0
248	20250206	150800	167018210	15600	15600	15600	15600	0
249	20250206	150700	167018210	15600	15600	15600	15600	0
250	20250206	150600	167018210	15600	15600	15600	15600	0
251	20250206	150500	167018210	15600	15600	15600	15600	3
252	20250206	150400	166971410	15600	15600	15600	15600	0
253	20250206	150300	166971410	15600	15600	15600	15600	1
254	20250206	150200	166955810	15600	15600	15600	15600	7
255	20250206	150100	166846610	15600	15600	15600	15600	5
256	20250206	150000	166768610	15600	15600	15600	15600	7
257	20250206	145900	166659410	15600	15600	15600	15600	2
258	20250206	145800	166628210	15600	15600	15600	15600	0
259	20250206	145700	166628210	15600	15600	15600	15600	3
260	20250206	145600	166581410	15600	15600	15600	15600	4
261	20250206	145500	166519010	15600	15600	15600	15600	0
262	20250206	145400	166519010	15600	15600	15600	15600	0
263	20250206	145300	166519010	15600	15600	15600	15600	2
264	20250206	145200	166487810	15600	15600	15600	15600	0
265	20250206	145100	166487810	15600	15600	15600	15600	0
266	20250206	145000	166487810	15600	15600	15600	15600	9
267	20250206	144900	166347410	15600	15600	15600	15600	0
268	20250206	144800	166347410	15600	15600	15600	15600	1
269	20250206	144700	166331810	15600	15600	15600	15600	9
270	20250206	144600	166191410	15600	15600	15600	15600	20
271	20250206	144500	165879410	15600	15600	15600	15600	5
272	20250206	144400	165801410	15590	15600	15600	15590	26
273	20250206	144300	165396050	15600	15600	15600	15600	0
274	20250206	144200	165396050	15600	15600	15600	15600	0
275	20250206	144100	165396050	15600	15620	15620	15600	142
276	20250206	144000	163180790	15620	15620	15620	15620	3
277	20250206	143900	163133930	15620	15620	15620	15620	2
278	20250206	143800	163102690	15590	15620	15620	15590	23
279	20250206	143700	162744080	15620	15620	15620	15620	1
280	20250206	143600	162728460	15600	15600	15600	15600	2
281	20250206	143500	162697260	15620	15640	15640	15620	4
282	20250206	143400	162634750	15650	15650	15650	15650	1
283	20250206	143300	162619100	15560	15560	15560	15560	0
284	20250206	143200	162619100	15560	15560	15560	15560	0
285	20250206	143100	162619100	15560	15560	15560	15560	40
286	20250206	143000	161996700	15560	15560	15560	15560	0
287	20250206	142900	161996700	15560	15560	15560	15560	0
288	20250206	142800	161996700	15560	15560	15560	15560	0
289	20250206	142700	161996700	15560	15560	15560	15560	0
290	20250206	142600	161996700	15560	15560	15560	15560	0
291	20250206	142500	161996700	15560	15560	15560	15560	0
292	20250206	142400	161996700	15560	15560	15560	15560	0
293	20250206	142300	161996700	15560	15550	15560	15550	103
294	20250206	142200	160394250	15550	15550	15550	15550	0
295	20250206	142100	160394250	15550	15660	15660	15550	12
296	20250206	142000	160207540	15550	15560	15660	15550	185
297	20250206	141900	157328940	15570	15590	15590	15570	108
298	20250206	141800	155647320	15590	15590	15590	15590	7
299	20250206	141700	155538190	15590	15590	15590	15590	10
300	20250206	141600	155382290	15680	15670	15680	15670	19
301	20250206	141500	155084490	15690	15690	15690	15690	0
302	20250206	141400	155084490	15690	15690	15690	15690	0
303	20250206	141300	155084490	15690	15690	15690	15690	0
304	20250206	141200	155084490	15690	15690	15690	15690	0
305	20250206	141100	155084490	15690	15690	15690	15690	0
306	20250206	141000	155084490	15690	15690	15690	15690	0
307	20250206	140900	155084490	15690	15690	15690	15690	1
308	20250206	140800	155068800	15690	15690	15690	15690	0
309	20250206	140700	155068800	15690	15690	15690	15690	0
310	20250206	140600	155068800	15690	15690	15690	15690	0
311	20250206	140500	155068800	15690	15690	15690	15690	0
312	20250206	140400	155068800	15690	15690	15690	15690	0
313	20250206	140300	155068800	15690	15690	15690	15690	0
314	20250206	140200	155068800	15690	15690	15690	15690	0
315	20250206	140100	155068800	15690	15690	15690	15690	0
316	20250206	140000	155068800	15690	15690	15690	15690	0
317	20250206	135900	155068800	15690	15690	15690	15690	0
318	20250206	135800	155068800	15690	15690	15690	15690	0
319	20250206	135700	155068800	15690	15690	15690	15690	0
320	20250206	135600	155068800	15690	15690	15690	15690	0
321	20250206	135500	155068800	15690	15690	15690	15690	0
322	20250206	135400	155068800	15690	15690	15690	15690	0
323	20250206	135300	155068800	15690	15690	15690	15690	2
324	20250206	135200	155037420	15690	15690	15690	15690	0
325	20250206	135100	155037420	15690	15690	15690	15690	0
326	20250206	135000	155037420	15690	15690	15690	15690	0
327	20250206	134900	155037420	15690	15690	15690	15690	0
328	20250206	134800	155037420	15690	15690	15690	15690	0
329	20250206	134700	155037420	15690	15690	15690	15690	0
330	20250206	134600	155037420	15690	15690	15690	15690	0
331	20250206	134500	155037420	15690	15690	15690	15690	0
332	20250206	134400	155037420	15690	15690	15690	15690	0
333	20250206	134300	155037420	15690	15690	15690	15690	0
334	20250206	134200	155037420	15690	15690	15690	15690	1
335	20250206	134100	155021730	15690	15690	15690	15690	0
336	20250206	134000	155021730	15690	15690	15690	15690	0
337	20250206	133900	155021730	15690	15690	15690	15690	0
338	20250206	133800	155021730	15690	15690	15690	15690	0
339	20250206	133700	155021730	15690	15690	15690	15690	1
340	20250206	133600	155006040	15580	15580	15580	15580	0
341	20250206	133500	155006040	15580	15580	15580	15580	40
342	20250206	133400	154382840	15580	15580	15580	15580	1
343	20250206	133300	154367260	15580	15690	15690	15580	9
344	20250206	133200	154226930	15580	15580	15580	15580	0
345	20250206	133100	154226930	15580	15690	15690	15580	9
346	20250206	133000	154086600	15590	15580	15590	15580	19
347	20250206	132900	153790480	15610	15610	15610	15610	52
348	20250206	132800	152978760	15620	15620	15620	15620	6
349	20250206	132700	152885040	15700	15700	15700	15700	0
350	20250206	132600	152885040	15700	15680	15700	15680	143
351	20250206	132500	150642780	15680	15680	15680	15680	0
352	20250206	132400	150642780	15680	15630	15680	15630	110
353	20250206	132300	148921960	15630	15620	15630	15620	192
354	20250206	132200	145922650	15580	15580	15580	15580	6
355	20250206	132100	145829170	15580	15580	15580	15580	0
356	20250206	132000	145829170	15580	15580	15580	15580	5
357	20250206	131900	145751270	15620	15620	15620	15620	0
358	20250206	131800	145751270	15620	15620	15620	15620	1
359	20250206	131700	145735650	15580	15580	15580	15580	5
360	20250206	131600	145657750	15580	15580	15580	15580	4
361	20250206	131500	145595430	15580	15580	15580	15580	6
362	20250206	131400	145501950	15580	15590	15590	15580	6
363	20250206	131300	145408450	15600	15600	15600	15600	0
364	20250206	131200	145408450	15600	15600	15600	15600	84
365	20250206	131100	144098050	15630	15630	15630	15630	1
366	20250206	131000	144082420	15600	15600	15600	15600	43
367	20250206	130900	143411620	15600	15600	15600	15600	0
368	20250206	130800	143411620	15600	15600	15600	15600	0
369	20250206	130700	143411620	15600	15600	15600	15600	0
370	20250206	130600	143411620	15600	15600	15600	15600	20
371	20250206	130500	143099620	15600	15600	15600	15600	0
372	20250206	130400	143099620	15600	15600	15600	15600	0
373	20250206	130300	143099620	15600	15600	15600	15600	0
374	20250206	130200	143099620	15600	15600	15600	15600	100
375	20250206	130100	141539620	15600	15600	15600	15600	0
376	20250206	130000	141539620	15600	15600	15600	15600	0
377	20250206	125900	141539620	15600	15600	15600	15600	3
378	20250206	125800	141492820	15580	15580	15580	15580	0
379	20250206	125700	141492820	15580	15580	15580	15580	0
380	20250206	125600	141492820	15580	15580	15580	15580	0
381	20250206	125500	141492820	15580	15580	15580	15580	1
382	20250206	125400	141477240	15600	15600	15600	15600	0
383	20250206	125300	141477240	15600	15600	15600	15600	0
384	20250206	125200	141477240	15600	15600	15600	15600	0
385	20250206	125100	141477240	15600	15600	15600	15600	0
386	20250206	125000	141477240	15600	15600	15600	15600	1
387	20250206	124900	141461640	15550	15550	15550	15550	0
388	20250206	124800	141461640	15550	15550	15550	15550	0
389	20250206	124700	141461640	15550	15550	15550	15550	0
390	20250206	124600	141461640	15550	15550	15550	15550	0
391	20250206	124500	141461640	15550	15580	15580	15550	655
392	20250206	124400	131269980	15570	15570	15570	15570	0
393	20250206	124300	131269980	15570	15570	15570	15570	0
394	20250206	124200	131269980	15570	15590	15590	15570	500
395	20250206	124100	123484020	15600	15600	15600	15600	1
396	20250206	124000	123468420	15600	15600	15600	15600	0
397	20250206	123900	123468420	15600	15600	15600	15600	0
398	20250206	123800	123468420	15600	15600	15600	15600	0
399	20250206	123700	123468420	15600	15600	15600	15600	0
400	20250206	123600	123468420	15600	15600	15600	15600	16
401	20250206	123500	123218820	15600	15600	15600	15600	0
402	20250206	123400	123218820	15600	15600	15600	15600	38
403	20250206	123300	122626020	15600	15600	15600	15600	0
404	20250206	123200	122626020	15600	15600	15600	15600	0
405	20250206	123100	122626020	15600	15600	15600	15600	0
406	20250206	123000	122626020	15600	15600	15600	15600	0
407	20250206	122900	122626020	15600	15600	15600	15600	70
408	20250206	122800	121534020	15600	15600	15600	15600	0
409	20250206	122700	121534020	15600	15600	15600	15600	0
410	20250206	122600	121534020	15600	15600	15600	15600	0
411	20250206	122500	121534020	15600	15600	15600	15600	0
412	20250206	122400	121534020	15600	15600	15600	15600	0
413	20250206	122300	121534020	15600	15600	15600	15600	0
414	20250206	122200	121534020	15600	15600	15600	15600	0
415	20250206	122100	121534020	15600	15600	15600	15600	0
416	20250206	122000	121534020	15600	15600	15600	15600	140
417	20250206	121900	119350020	15600	15600	15600	15600	0
418	20250206	121800	119350020	15600	15660	15660	15600	102
419	20250206	121700	117758760	15680	15680	15680	15680	0
420	20250206	121600	117758760	15680	15680	15680	15680	21
421	20250206	121500	117429480	15700	15700	15700	15700	1
422	20250206	121400	117413780	15600	15600	15600	15600	3
423	20250206	121300	117366980	15690	15600	15690	15600	6
424	20250206	121200	117273290	15600	15600	15600	15600	4
425	20250206	121100	117210890	15600	15600	15600	15600	4
426	20250206	121000	117148490	15600	15600	15600	15600	5
427	20250206	120900	117070490	15600	15600	15600	15600	0
428	20250206	120800	117070490	15600	15600	15690	15600	8
429	20250206	120700	116945600	15700	15700	15700	15700	1
430	20250206	120600	116929900	15590	15590	15590	15590	5
431	20250206	120500	116851950	15670	15670	15670	15670	0
432	20250206	120400	116851950	15670	15590	15670	15590	542
433	20250206	120300	108361070	15650	15590	15650	15590	2
434	20250206	120200	108329830	15650	15650	15650	15590	6
435	20250206	120100	108236170	15590	15650	15650	15590	6
436	20250206	120000	108142570	15580	15580	15580	15580	6
437	20250206	115900	108049090	15580	15580	15580	15580	5
438	20250206	115800	107971190	15590	15590	15590	15590	47
439	20250206	115700	107238460	15590	15590	15650	15590	10
440	20250206	115600	107082500	15650	15590	15650	15590	9
441	20250206	115500	106942130	15650	15650	15650	15590	9
442	20250206	115400	106801700	15600	15600	15600	15600	0
443	20250206	115300	106801700	15600	15640	15640	15600	105
444	20250206	115200	105163500	15650	15650	15650	15650	1
445	20250206	115100	105147850	15600	15600	15600	15600	57
446	20250206	115000	104258650	15650	15650	15650	15650	1
447	20250206	114900	104243000	15600	15600	15600	15600	63
448	20250206	114800	103260200	15600	15600	15600	15600	0
449	20250206	114700	103260200	15600	15600	15600	15600	0
450	20250206	114600	103260200	15600	15600	15600	15600	0
451	20250206	114500	103260200	15600	15600	15600	15600	0
452	20250206	114400	103260200	15600	15600	15600	15600	5
453	20250206	114300	103182200	15600	15600	15600	15600	0
454	20250206	114200	103182200	15600	15600	15600	15600	1
455	20250206	114100	103166600	15600	15600	15600	15600	0
456	20250206	114000	103166600	15600	15600	15600	15600	0
457	20250206	113900	103166600	15600	15600	15600	15600	31
458	20250206	113800	102683000	15650	15650	15650	15650	0
459	20250206	113700	102683000	15650	15650	15650	15650	0
460	20250206	113600	102683000	15650	15650	15650	15650	0
461	20250206	113500	102683000	15650	15650	15650	15650	1
462	20250206	113400	102667350	15670	15670	15670	15670	0
463	20250206	113300	102667350	15670	15670	15670	15670	0
464	20250206	113200	102667350	15670	15670	15670	15670	0
465	20250206	113100	102667350	15670	15670	15670	15670	0
466	20250206	113000	102667350	15670	15670	15670	15670	0
467	20250206	112900	102667350	15670	15670	15670	15670	0
468	20250206	112800	102667350	15670	15670	15670	15670	2
469	20250206	112700	102636010	15670	15670	15670	15670	18
470	20250206	112600	102353950	15670	15670	15670	15670	0
471	20250206	112500	102353950	15670	15670	15670	15670	0
472	20250206	112400	102353950	15670	15670	15670	15670	0
473	20250206	112300	102353950	15670	15670	15670	15670	0
474	20250206	112200	102353950	15670	15670	15670	15670	0
475	20250206	112100	102353950	15670	15670	15670	15670	0
476	20250206	112000	102353950	15670	15670	15670	15670	0
477	20250206	111900	102353950	15670	15670	15670	15670	0
478	20250206	111800	102353950	15670	15670	15670	15670	0
479	20250206	111700	102353950	15670	15670	15670	15670	0
480	20250206	111600	102353950	15670	15670	15670	15670	1
481	20250206	111500	102338280	15670	15670	15670	15670	5
482	20250206	111400	102259930	15670	15670	15670	15670	0
483	20250206	111300	102259930	15670	15670	15670	15670	0
484	20250206	111200	102259930	15670	15670	15670	15670	0
485	20250206	111100	102259930	15670	15670	15670	15670	0
486	20250206	111000	102259930	15670	15670	15670	15670	0
487	20250206	110900	102259930	15670	15670	15670	15670	0
488	20250206	110800	102259930	15670	15670	15670	15670	1
489	20250206	110700	102244260	15670	15670	15670	15670	0
490	20250206	110600	102244260	15670	15670	15670	15670	1
491	20250206	110500	102228590	15600	15600	15600	15600	2
492	20250206	110400	102197390	15600	15600	15600	15600	1
493	20250206	110300	102181790	15600	15600	15600	15600	1
494	20250206	110200	102166190	15600	15600	15600	15600	1
495	20250206	110100	102150590	15600	15600	15600	15600	102
496	20250206	110000	100559390	15600	15610	15610	15600	793
497	20250206	105900	88188090	15680	15680	15680	15680	0
498	20250206	105800	88188090	15680	15680	15680	15680	0
499	20250206	105700	88188090	15680	15680	15680	15680	0
500	20250206	105600	88188090	15680	15680	15680	15680	10
501	20250206	105500	88031290	15720	15720	15720	15720	0
502	20250206	105400	88031290	15720	15720	15720	15720	0
503	20250206	105300	88031290	15720	15720	15720	15720	0
504	20250206	105200	88031290	15720	15720	15720	15720	22
505	20250206	105100	87685450	15730	15730	15730	15730	0
506	20250206	105000	87685450	15730	15730	15730	15730	0
507	20250206	104900	87685450	15730	15730	15730	15730	1
508	20250206	104800	87669720	15630	15630	15630	15630	0
509	20250206	104700	87669720	15630	15630	15630	15630	0
510	20250206	104600	87669720	15630	15630	15630	15630	0
511	20250206	104500	87669720	15630	15630	15630	15630	0
512	20250206	104400	87669720	15630	15630	15630	15630	0
513	20250206	104300	87669720	15630	15630	15630	15630	0
514	20250206	104200	87669720	15630	15630	15630	15630	36
515	20250206	104100	87107040	15600	15600	15600	15600	0
516	20250206	104000	87107040	15600	15600	15600	15600	0
517	20250206	103900	87107040	15600	15600	15600	15600	0
518	20250206	103800	87107040	15600	15630	15630	15600	19
519	20250206	103700	86810220	15630	15630	15630	15630	15
520	20250206	103600	86575770	15630	15630	15630	15630	1
521	20250206	103500	86560140	15740	15740	15740	15740	0
522	20250206	103400	86560140	15740	15740	15740	15740	0
523	20250206	103300	86560140	15740	15740	15740	15740	0
524	20250206	103200	86560140	15740	15740	15740	15740	1
525	20250206	103100	86544400	15660	15660	15660	15660	0
526	20250206	103000	86544400	15660	15660	15660	15660	0
527	20250206	102900	86544400	15660	15660	15660	15660	80
528	20250206	102800	85291600	15660	15660	15660	15660	0
529	20250206	102700	85291600	15660	15660	15660	15660	0
530	20250206	102600	85291600	15660	15660	15660	15660	0
531	20250206	102500	85291600	15660	15660	15660	15660	0
532	20250206	102400	85291600	15660	15660	15660	15660	0
533	20250206	102300	85291600	15660	15660	15660	15660	2
534	20250206	102200	85260280	15660	15660	15660	15660	0
535	20250206	102100	85260280	15660	15660	15660	15660	110
536	20250206	102000	83537680	15750	15750	15750	15750	0
537	20250206	101900	83537680	15750	15750	15750	15750	0
538	20250206	101800	83537680	15750	15750	15750	15750	2
539	20250206	101700	83506180	15750	15750	15750	15750	0
540	20250206	101600	83506180	15750	15660	15750	15660	2
541	20250206	101500	83474770	15750	15750	15750	15750	0
542	20250206	101400	83474770	15750	15750	15750	15750	0
543	20250206	101300	83474770	15750	15750	15750	15750	0
544	20250206	101200	83474770	15750	15750	15750	15750	0
545	20250206	101100	83474770	15750	15750	15750	15750	98
546	20250206	101000	81931270	15750	15750	15750	15750	4
547	20250206	100900	81868270	15750	15750	15750	15750	0
548	20250206	100800	81868270	15750	15750	15750	15750	54
549	20250206	100700	81017770	15750	15750	15750	15750	0
550	20250206	100600	81017770	15750	15750	15750	15750	10
551	20250206	100500	80860270	15750	15760	15760	15750	31
552	20250206	100400	80372010	15750	15750	15750	15750	20
553	20250206	100300	80057010	15750	15750	15750	15750	35
554	20250206	100200	79505760	15570	15570	15570	15570	0
555	20250206	100100	79505760	15570	15580	15750	15570	451
556	20250206	100000	72439760	15580	15580	15580	15580	46
557	20250206	095900	71723080	15580	15580	15580	15580	0
558	20250206	095800	71723080	15580	15580	15580	15580	0
559	20250206	095700	71723080	15580	15580	15580	15580	0
560	20250206	095600	71723080	15580	15580	15580	15580	0
561	20250206	095500	71723080	15580	15580	15580	15580	50
562	20250206	095400	70944080	15580	15580	15580	15580	0
563	20250206	095300	70944080	15580	15580	15580	15580	24
564	20250206	095200	70570160	15590	15600	15600	15590	333
565	20250206	095100	65378030	15600	15600	15600	15600	20
566	20250206	095000	65066030	15600	15600	15600	15600	12
567	20250206	094900	64878830	15610	15600	15610	15600	11
568	20250206	094800	64707220	15600	15600	15600	15600	14
569	20250206	094700	64488820	15600	15600	15600	15600	21
570	20250206	094600	64161220	15610	15600	15610	15600	44
571	20250206	094500	63474520	15600	15600	15600	15600	115
572	20250206	094400	61680520	15600	15600	15600	15600	114
573	20250206	094300	59902120	15600	15610	15610	15600	15
574	20250206	094200	59668110	15600	15600	15600	15600	12
575	20250206	094100	59480910	15600	15600	15600	15600	10
576	20250206	094000	59324910	15600	15600	15600	15600	521
577	20250206	093900	51197310	15600	15600	15600	15600	1209
578	20250206	093800	32336910	15610	15620	15620	15610	376
579	20250206	093700	26466590	15640	15640	15640	15640	52
580	20250206	093600	25653310	15640	15640	15640	15640	19
581	20250206	093500	25356150	15640	15640	15640	15640	1
582	20250206	093400	25340510	15640	15640	15640	15640	70
583	20250206	093300	24245710	15650	15700	15700	15650	497
584	20250206	093200	16452670	15740	15740	15740	15740	0
585	20250206	093100	16452670	15740	15740	15740	15740	19
586	20250206	093000	16153610	15740	15740	15740	15740	0
587	20250206	092900	16153610	15740	15740	15740	15740	0
588	20250206	092800	16153610	15740	15740	15740	15740	0
589	20250206	092700	16153610	15740	15740	15740	15740	0
590	20250206	092600	16153610	15740	15700	15740	15700	94
591	20250206	092500	14677770	15750	15750	15750	15750	5
592	20250206	092400	14599020	15700	15700	15700	15700	0
593	20250206	092300	14599020	15700	15700	15700	15700	207
594	20250206	092200	11349120	15700	15750	15750	15700	353
595	20250206	092100	5792020	15750	15750	15750	15750	0
596	20250206	092000	5792020	15750	15700	15750	15700	103
597	20250206	091900	4174870	15700	15700	15700	15700	0
598	20250206	091800	4174870	15700	15700	15700	15700	6
599	20250206	091700	4080670	15700	15690	15700	15690	57
600	20250206	091600	3186290	15690	15690	15690	15690	0
601	20250206	091500	3186290	15690	15690	15690	15690	0
602	20250206	091400	3186290	15690	15690	15690	15690	0
603	20250206	091300	3186290	15690	15690	15690	15690	10
604	20250206	091200	3029390	15680	15610	15680	15610	27
605	20250206	091100	2606170	15610	15610	15610	15610	56
606	20250206	091000	1732010	15610	15610	15610	15610	0
607	20250206	090900	1732010	15610	15610	15610	15610	0
608	20250206	090800	1732010	15610	15610	15610	15610	1
609	20250206	090700	1716400	15700	15700	15700	15700	0
610	20250206	090600	1716400	15700	15700	15700	15700	2
611	20250206	090500	1685000	15700	15700	15700	15700	1
612	20250206	090400	1669300	15600	15600	15600	15600	0
613	20250206	090300	1669300	15600	15600	15600	15600	0
614	20250206	090200	1669300	15600	15600	15600	15600	5
615	20250206	090100	1591300	15700	15700	15700	15700	1
616	20250206	090000	1575600	15600	15600	15600	15600	101