KissMeData/271940/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	210500	516023600	15600	15600	15600	15600	1958
3	20250207	210400	516023600	15600	15600	15600	15600	0
4	20250207	210300	516023600	15600	15600	15600	15600	0
5	20250207	210200	516023600	15600	15600	15600	15600	0
6	20250207	210100	516023600	15600	15600	15600	15600	0
7	20250207	210000	516023600	15600	15600	15600	15600	0
8	20250207	205900	516023600	15600	15600	15600	15600	0
9	20250207	205800	516023600	15600	15600	15600	15600	0
10	20250207	205700	516023600	15600	15600	15600	15600	0
11	20250207	205600	516023600	15600	15600	15600	15600	0
12	20250207	205500	516023600	15600	15600	15600	15600	0
13	20250207	205400	516023600	15600	15600	15600	15600	0
14	20250207	205300	516023600	15600	15600	15600	15600	0
15	20250207	205200	516023600	15600	15600	15600	15600	0
16	20250207	205100	516023600	15600	15600	15600	15600	0
17	20250207	205000	516023600	15600	15600	15600	15600	0
18	20250207	204900	516023600	15600	15600	15600	15600	0
19	20250207	204800	516023600	15600	15600	15600	15600	0
20	20250207	204700	516023600	15600	15600	15600	15600	0
21	20250207	204600	516023600	15600	15600	15600	15600	0
22	20250207	204500	516023600	15600	15600	15600	15600	0
23	20250207	204400	516023600	15600	15600	15600	15600	0
24	20250207	204300	516023600	15600	15600	15600	15600	0
25	20250207	204200	516023600	15600	15600	15600	15600	0
26	20250207	204100	516023600	15600	15600	15600	15600	0
27	20250207	204000	516023600	15600	15600	15600	15600	0
28	20250207	203900	516023600	15600	15600	15600	15600	0
29	20250207	203800	516023600	15600	15600	15600	15600	0
30	20250207	203700	516023600	15600	15600	15600	15600	0
31	20250207	203600	516023600	15600	15600	15600	15600	0
32	20250207	203500	516023600	15600	15600	15600	15600	1958
33	20250207	203400	516023600	15600	15600	15600	15600	0
34	20250207	203300	516023600	15600	15600	15600	15600	0
35	20250207	203200	516023600	15600	15600	15600	15600	0
36	20250207	203100	516023600	15600	15600	15600	15600	0
37	20250207	203000	516023600	15600	15600	15600	15600	0
38	20250207	202900	516023600	15600	15600	15600	15600	0
39	20250207	202800	516023600	15600	15600	15600	15600	0
40	20250207	202700	516023600	15600	15600	15600	15600	0
41	20250207	202600	516023600	15600	15600	15600	15600	0
42	20250207	202500	516023600	15600	15600	15600	15600	0
43	20250207	202400	516023600	15600	15600	15600	15600	0
44	20250207	202300	516023600	15600	15600	15600	15600	0
45	20250207	202200	516023600	15600	15600	15600	15600	0
46	20250207	202100	516023600	15600	15600	15600	15600	0
47	20250207	202000	516023600	15600	15600	15600	15600	0
48	20250207	201900	516023600	15600	15600	15600	15600	0
49	20250207	201800	516023600	15600	15600	15600	15600	0
50	20250207	201700	516023600	15600	15600	15600	15600	0
51	20250207	201600	516023600	15600	15600	15600	15600	0
52	20250207	201500	516023600	15600	15600	15600	15600	0
53	20250207	201400	516023600	15600	15600	15600	15600	0
54	20250207	201300	516023600	15600	15600	15600	15600	0
55	20250207	201200	516023600	15600	15600	15600	15600	0
56	20250207	201100	516023600	15600	15600	15600	15600	0
57	20250207	201000	516023600	15600	15600	15600	15600	0
58	20250207	200900	516023600	15600	15600	15600	15600	0
59	20250207	200800	516023600	15600	15600	15600	15600	0
60	20250207	200700	516023600	15600	15600	15600	15600	0
61	20250207	200600	516023600	15600	15600	15600	15600	0
62	20250207	200500	516023600	15600	15600	15600	15600	1958
63	20250207	200400	516023600	15600	15600	15600	15600	0
64	20250207	200300	516023600	15600	15600	15600	15600	0
65	20250207	200200	516023600	15600	15600	15600	15600	0
66	20250207	200100	516023600	15600	15600	15600	15600	0
67	20250207	200000	516023600	15600	15600	15600	15600	0
68	20250207	195900	516023600	15600	15600	15600	15600	0
69	20250207	195800	516023600	15600	15600	15600	15600	0
70	20250207	195700	516023600	15600	15600	15600	15600	0
71	20250207	195600	516023600	15600	15600	15600	15600	0
72	20250207	195500	516023600	15600	15600	15600	15600	0
73	20250207	195400	516023600	15600	15600	15600	15600	0
74	20250207	195300	516023600	15600	15600	15600	15600	0
75	20250207	195200	516023600	15600	15600	15600	15600	0
76	20250207	195100	516023600	15600	15600	15600	15600	0
77	20250207	195000	516023600	15600	15600	15600	15600	0
78	20250207	194900	516023600	15600	15600	15600	15600	0
79	20250207	194800	516023600	15600	15600	15600	15600	0
80	20250207	194700	516023600	15600	15600	15600	15600	0
81	20250207	194600	516023600	15600	15600	15600	15600	0
82	20250207	194500	516023600	15600	15600	15600	15600	0
83	20250207	194400	516023600	15600	15600	15600	15600	0
84	20250207	194300	516023600	15600	15600	15600	15600	0
85	20250207	194200	516023600	15600	15600	15600	15600	0
86	20250207	194100	516023600	15600	15600	15600	15600	0
87	20250207	194000	516023600	15600	15600	15600	15600	0
88	20250207	193900	516023600	15600	15600	15600	15600	0
89	20250207	193800	516023600	15600	15600	15600	15600	0
90	20250207	193700	516023600	15600	15600	15600	15600	0
91	20250207	193600	516023600	15600	15600	15600	15600	0
92	20250207	193500	516023600	15600	15600	15600	15600	1958
93	20250207	193400	516023600	15600	15600	15600	15600	0
94	20250207	193300	516023600	15600	15600	15600	15600	0
95	20250207	193200	516023600	15600	15600	15600	15600	0
96	20250207	193100	516023600	15600	15600	15600	15600	0
97	20250207	193000	516023600	15600	15600	15600	15600	0
98	20250207	192900	516023600	15600	15600	15600	15600	0
99	20250207	192800	516023600	15600	15600	15600	15600	0
100	20250207	192700	516023600	15600	15600	15600	15600	0
101	20250207	192600	516023600	15600	15600	15600	15600	0
102	20250207	192500	516023600	15600	15600	15600	15600	0
103	20250207	192400	516023600	15600	15600	15600	15600	0
104	20250207	192300	516023600	15600	15600	15600	15600	0
105	20250207	192200	516023600	15600	15600	15600	15600	0
106	20250207	192100	516023600	15600	15600	15600	15600	0
107	20250207	192000	516023600	15600	15600	15600	15600	0
108	20250207	191900	516023600	15600	15600	15600	15600	0
109	20250207	191800	516023600	15600	15600	15600	15600	0
110	20250207	191700	516023600	15600	15600	15600	15600	0
111	20250207	191600	516023600	15600	15600	15600	15600	0
112	20250207	191500	516023600	15600	15600	15600	15600	0
113	20250207	191400	516023600	15600	15600	15600	15600	0
114	20250207	191300	516023600	15600	15600	15600	15600	0
115	20250207	191200	516023600	15600	15600	15600	15600	0
116	20250207	191100	516023600	15600	15600	15600	15600	0
117	20250207	191000	516023600	15600	15600	15600	15600	0
118	20250207	190900	516023600	15600	15600	15600	15600	0
119	20250207	190800	516023600	15600	15600	15600	15600	0
120	20250207	190700	516023600	15600	15600	15600	15600	0
121	20250207	190600	516023600	15600	15600	15600	15600	0
122	20250207	190500	516023600	15600	15600	15600	15600	1958
123	20250207	190400	516023600	15600	15600	15600	15600	0
124	20250207	190300	516023600	15600	15600	15600	15600	0
125	20250207	190200	516023600	15600	15600	15600	15600	0
126	20250207	190100	516023600	15600	15600	15600	15600	0
127	20250207	190000	516023600	15600	15600	15600	15600	0
128	20250207	185900	516023600	15600	15600	15600	15600	0
129	20250207	185800	516023600	15600	15600	15600	15600	0
130	20250207	185700	516023600	15600	15600	15600	15600	0
131	20250207	185600	516023600	15600	15600	15600	15600	0
132	20250207	185500	516023600	15600	15600	15600	15600	0
133	20250207	185400	516023600	15600	15600	15600	15600	0
134	20250207	185300	516023600	15600	15600	15600	15600	0
135	20250207	185200	516023600	15600	15600	15600	15600	0
136	20250207	185100	516023600	15600	15600	15600	15600	0
137	20250207	185000	516023600	15600	15600	15600	15600	0
138	20250207	184900	516023600	15600	15600	15600	15600	0
139	20250207	184800	516023600	15600	15600	15600	15600	0
140	20250207	184700	516023600	15600	15600	15600	15600	0
141	20250207	184600	516023600	15600	15600	15600	15600	0
142	20250207	184500	516023600	15600	15600	15600	15600	0
143	20250207	184400	516023600	15600	15600	15600	15600	0
144	20250207	184300	516023600	15600	15600	15600	15600	0
145	20250207	184200	516023600	15600	15600	15600	15600	0
146	20250207	184100	516023600	15600	15600	15600	15600	0
147	20250207	184000	516023600	15600	15600	15600	15600	0
148	20250207	183900	516023600	15600	15600	15600	15600	0
149	20250207	183800	516023600	15600	15600	15600	15600	0
150	20250207	183700	516023600	15600	15600	15600	15600	0
151	20250207	183600	516023600	15600	15600	15600	15600	0
152	20250207	183500	516023600	15600	15600	15600	15600	1958
153	20250207	183400	516023600	15600	15600	15600	15600	0
154	20250207	183300	516023600	15600	15600	15600	15600	0
155	20250207	183200	516023600	15600	15600	15600	15600	0
156	20250207	183100	516023600	15600	15600	15600	15600	0
157	20250207	183000	516023600	15600	15600	15600	15600	0
158	20250207	182900	516023600	15600	15600	15600	15600	0
159	20250207	182800	516023600	15600	15600	15600	15600	0
160	20250207	182700	516023600	15600	15600	15600	15600	0
161	20250207	182600	516023600	15600	15600	15600	15600	0
162	20250207	182500	516023600	15600	15600	15600	15600	0
163	20250207	182400	516023600	15600	15600	15600	15600	0
164	20250207	182300	516023600	15600	15600	15600	15600	0
165	20250207	182200	516023600	15600	15600	15600	15600	0
166	20250207	182100	516023600	15600	15600	15600	15600	0
167	20250207	182000	516023600	15600	15600	15600	15600	0
168	20250207	181900	516023600	15600	15600	15600	15600	0
169	20250207	181800	516023600	15600	15600	15600	15600	0
170	20250207	181700	516023600	15600	15600	15600	15600	0
171	20250207	181600	516023600	15600	15600	15600	15600	0
172	20250207	181500	516023600	15600	15600	15600	15600	0
173	20250207	181400	516023600	15600	15600	15600	15600	0
174	20250207	181300	516023600	15600	15600	15600	15600	0
175	20250207	181200	516023600	15600	15600	15600	15600	0
176	20250207	181100	516023600	15600	15600	15600	15600	0
177	20250207	181000	516023600	15600	15600	15600	15600	0
178	20250207	180900	516023600	15600	15600	15600	15600	0
179	20250207	180800	516023600	15600	15600	15600	15600	0
180	20250207	180700	516023600	15600	15600	15600	15600	0
181	20250207	180600	516023600	15600	15600	15600	15600	0
182	20250207	180500	516023600	15600	15600	15600	15600	1958
183	20250207	180400	516023600	15600	15600	15600	15600	0
184	20250207	180300	516023600	15600	15600	15600	15600	0
185	20250207	180200	516023600	15600	15600	15600	15600	0
186	20250207	180100	516023600	15600	15600	15600	15600	0
187	20250207	180000	516023600	15600	15600	15600	15600	0
188	20250207	175900	516023600	15600	15600	15600	15600	0
189	20250207	175800	516023600	15600	15600	15600	15600	0
190	20250207	175700	516023600	15600	15600	15600	15600	0
191	20250207	175600	516023600	15600	15600	15600	15600	0
192	20250207	175500	516023600	15600	15600	15600	15600	0
193	20250207	175400	516023600	15600	15600	15600	15600	0
194	20250207	175300	516023600	15600	15600	15600	15600	0
195	20250207	175200	516023600	15600	15600	15600	15600	0
196	20250207	175100	516023600	15600	15600	15600	15600	0
197	20250207	175000	516023600	15600	15600	15600	15600	0
198	20250207	174900	516023600	15600	15600	15600	15600	0
199	20250207	174800	516023600	15600	15600	15600	15600	0
200	20250207	174700	516023600	15600	15600	15600	15600	0
201	20250207	174600	516023600	15600	15600	15600	15600	0
202	20250207	174500	516023600	15600	15600	15600	15600	0
203	20250207	174400	516023600	15600	15600	15600	15600	0
204	20250207	174300	516023600	15600	15600	15600	15600	0
205	20250207	174200	516023600	15600	15600	15600	15600	0
206	20250207	174100	516023600	15600	15600	15600	15600	0
207	20250207	174000	516023600	15600	15600	15600	15600	0
208	20250207	173900	516023600	15600	15600	15600	15600	0
209	20250207	173800	516023600	15600	15600	15600	15600	0
210	20250207	173700	516023600	15600	15600	15600	15600	0
211	20250207	173600	516023600	15600	15600	15600	15600	0
212	20250207	173500	516023600	15600	15600	15600	15600	1958
213	20250207	173400	516023600	15600	15600	15600	15600	0
214	20250207	173300	516023600	15600	15600	15600	15600	0
215	20250207	173200	516023600	15600	15600	15600	15600	0
216	20250207	173100	516023600	15600	15600	15600	15600	0
217	20250207	173000	516023600	15600	15600	15600	15600	0
218	20250207	172900	516023600	15600	15600	15600	15600	0
219	20250207	172800	516023600	15600	15600	15600	15600	0
220	20250207	172700	516023600	15600	15600	15600	15600	0
221	20250207	172600	516023600	15600	15600	15600	15600	0
222	20250207	172500	516023600	15600	15600	15600	15600	0
223	20250207	172400	516023600	15600	15600	15600	15600	0
224	20250207	172300	516023600	15600	15600	15600	15600	0
225	20250207	172200	516023600	15600	15600	15600	15600	0
226	20250207	172100	516023600	15600	15600	15600	15600	0
227	20250207	172000	516023600	15600	15600	15600	15600	0
228	20250207	171900	516023600	15600	15600	15600	15600	0
229	20250207	171800	516023600	15600	15600	15600	15600	0
230	20250207	171700	516023600	15600	15600	15600	15600	0
231	20250207	171600	516023600	15600	15600	15600	15600	0
232	20250207	171500	516023600	15600	15600	15600	15600	0
233	20250207	171400	516023600	15600	15600	15600	15600	0
234	20250207	171300	516023600	15600	15600	15600	15600	0
235	20250207	171200	516023600	15600	15600	15600	15600	0
236	20250207	171100	516023600	15600	15600	15600	15600	0
237	20250207	171000	516023600	15600	15600	15600	15600	0
238	20250207	170900	516023600	15600	15600	15600	15600	0
239	20250207	170800	516023600	15600	15600	15600	15600	0
240	20250207	170700	516023600	15600	15600	15600	15600	0
241	20250207	170600	516023600	15600	15600	15600	15600	0
242	20250207	170500	516023600	15600	15600	15600	15600	1958
243	20250207	170400	516023600	15600	15600	15600	15600	0
244	20250207	170300	516023600	15600	15600	15600	15600	0
245	20250207	170200	516023600	15600	15600	15600	15600	0
246	20250207	170100	516023600	15600	15600	15600	15600	0
247	20250207	170000	516023600	15600	15600	15600	15600	0
248	20250207	165900	516023600	15600	15600	15600	15600	0
249	20250207	165800	516023600	15600	15600	15600	15600	0
250	20250207	165700	516023600	15600	15600	15600	15600	0
251	20250207	165600	516023600	15600	15600	15600	15600	0
252	20250207	165500	516023600	15600	15600	15600	15600	0
253	20250207	165400	516023600	15600	15600	15600	15600	0
254	20250207	165300	516023600	15600	15600	15600	15600	0
255	20250207	165200	516023600	15600	15600	15600	15600	0
256	20250207	165100	516023600	15600	15600	15600	15600	0
257	20250207	165000	516023600	15600	15600	15600	15600	0
258	20250207	164900	516023600	15600	15600	15600	15600	0
259	20250207	164800	516023600	15600	15600	15600	15600	0
260	20250207	164700	516023600	15600	15600	15600	15600	0
261	20250207	164600	516023600	15600	15600	15600	15600	0
262	20250207	164500	516023600	15600	15600	15600	15600	0
263	20250207	164400	516023600	15600	15600	15600	15600	0
264	20250207	164300	516023600	15600	15600	15600	15600	0
265	20250207	164200	516023600	15600	15600	15600	15600	0
266	20250207	164100	516023600	15600	15600	15600	15600	0
267	20250207	164000	516023600	15600	15600	15600	15600	0
268	20250207	163900	516023600	15600	15600	15600	15600	0
269	20250207	163800	516023600	15600	15600	15600	15600	0
270	20250207	163700	516023600	15600	15600	15600	15600	0
271	20250207	163600	516023600	15600	15600	15600	15600	0
272	20250207	163500	516023600	15600	15600	15600	15600	1958
273	20250207	163400	516023600	15600	15600	15600	15600	0
274	20250207	163300	516023600	15600	15600	15600	15600	0
275	20250207	163200	516023600	15600	15600	15600	15600	0
276	20250207	163100	516023600	15600	15600	15600	15600	0
277	20250207	163000	516023600	15600	15600	15600	15600	0
278	20250207	162900	516023600	15600	15600	15600	15600	0
279	20250207	162800	516023600	15600	15600	15600	15600	0
280	20250207	162700	516023600	15600	15600	15600	15600	0
281	20250207	162600	516023600	15600	15600	15600	15600	0
282	20250207	162500	516023600	15600	15600	15600	15600	0
283	20250207	162400	516023600	15600	15600	15600	15600	0
284	20250207	162300	516023600	15600	15600	15600	15600	0
285	20250207	162200	516023600	15600	15600	15600	15600	0
286	20250207	162100	516023600	15600	15600	15600	15600	0
287	20250207	162000	516023600	15600	15600	15600	15600	0
288	20250207	161900	516023600	15600	15600	15600	15600	0
289	20250207	161800	516023600	15600	15600	15600	15600	0
290	20250207	161700	516023600	15600	15600	15600	15600	0
291	20250207	161600	516023600	15600	15600	15600	15600	0
292	20250207	161500	516023600	15600	15600	15600	15600	0
293	20250207	161400	516023600	15600	15600	15600	15600	0
294	20250207	161300	516023600	15600	15600	15600	15600	0
295	20250207	161200	516023600	15600	15600	15600	15600	0
296	20250207	161100	516023600	15600	15600	15600	15600	0
297	20250207	161000	516023600	15600	15600	15600	15600	0
298	20250207	160900	516023600	15600	15600	15600	15600	0
299	20250207	160800	516023600	15600	15600	15600	15600	0
300	20250207	160700	516023600	15600	15600	15600	15600	0
301	20250207	160600	516023600	15600	15600	15600	15600	0
302	20250207	160500	516023600	15600	15600	15600	15600	1958
303	20250207	160400	516023600	15600	15600	15600	15600	0
304	20250207	160300	516023600	15600	15600	15600	15600	0
305	20250207	160200	516023600	15600	15600	15600	15600	0
306	20250207	160100	516023600	15600	15600	15600	15600	0
307	20250207	160000	516023600	15600	15600	15600	15600	0
308	20250207	155900	516023600	15600	15600	15600	15600	0
309	20250207	155800	516023600	15600	15600	15600	15600	0
310	20250207	155700	516023600	15600	15600	15600	15600	0
311	20250207	155600	516023600	15600	15600	15600	15600	0
312	20250207	155500	516023600	15600	15600	15600	15600	0
313	20250207	155400	516023600	15600	15600	15600	15600	0
314	20250207	155300	516023600	15600	15600	15600	15600	0
315	20250207	155200	516023600	15600	15600	15600	15600	0
316	20250207	155100	516023600	15600	15600	15600	15600	0
317	20250207	155000	516023600	15600	15600	15600	15600	0
318	20250207	154900	516023600	15600	15600	15600	15600	0
319	20250207	154800	516023600	15600	15600	15600	15600	0
320	20250207	154700	516023600	15600	15600	15600	15600	0
321	20250207	154600	516023600	15600	15600	15600	15600	0
322	20250207	154500	516023600	15600	15600	15600	15600	0
323	20250207	154400	516023600	15600	15600	15600	15600	0
324	20250207	154300	516023600	15600	15600	15600	15600	0
325	20250207	154200	516023600	15600	15600	15600	15600	0
326	20250207	154100	516023600	15600	15600	15600	15600	0
327	20250207	154000	516023600	15600	15600	15600	15600	0
328	20250207	153900	516023600	15600	15600	15600	15600	0
329	20250207	153800	516023600	15600	15600	15600	15600	0
330	20250207	153700	516023600	15600	15600	15600	15600	0
331	20250207	153600	516023600	15600	15600	15600	15600	0
332	20250207	153500	516023600	15600	15600	15600	15600	1958
333	20250207	153400	516023600	15600	15600	15600	15600	0
334	20250207	153300	516023600	15600	15600	15600	15600	0
335	20250207	153200	516023600	15600	15600	15600	15600	0
336	20250207	153100	516023600	15600	15600	15600	15600	0
337	20250207	153000	516023600	15600	15600	15600	15600	1958
338	20250207	152900	485478800	15660	15660	15660	15660	0
339	20250207	152800	485478800	15660	15660	15660	15660	0
340	20250207	152700	485478800	15660	15660	15660	15660	0
341	20250207	152600	485478800	15660	15660	15660	15660	0
342	20250207	152500	485478800	15660	15660	15660	15660	0
343	20250207	152400	485478800	15660	15660	15660	15660	0
344	20250207	152300	485478800	15660	15660	15660	15660	0
345	20250207	152200	485478800	15660	15660	15660	15660	0
346	20250207	152100	485478800	15660	15660	15660	15660	0
347	20250207	152000	485478800	15660	15660	15660	15660	0
348	20250207	151900	485478800	15660	15660	15670	15660	62
349	20250207	151800	484507640	15660	15660	15660	15660	39
350	20250207	151700	483896900	15660	15660	15670	15660	117
351	20250207	151600	482064590	15670	15680	15680	15660	108
352	20250207	151500	480372240	15680	15670	15680	15670	139
353	20250207	151400	478193070	15670	15670	15680	15670	22
354	20250207	151300	477848170	15670	15670	15670	15670	55
355	20250207	151200	476986320	15680	15670	15680	15670	4
356	20250207	151100	476923630	15670	15680	15680	15670	330
357	20250207	151000	471750300	15680	15690	15690	15680	11
358	20250207	150900	471577760	15690	15690	15700	15690	262
359	20250207	150800	467466970	15690	15680	15690	15680	66
360	20250207	150700	466431480	15690	15680	15690	15680	160
361	20250207	150600	463921160	15680	15680	15680	15680	42
362	20250207	150500	463262600	15680	15660	15680	15660	264
363	20250207	150400	459124640	15660	15660	15660	15660	12
364	20250207	150300	458936720	15650	15650	15670	15650	354
365	20250207	150200	453392460	15660	15650	15660	15650	155
366	20250207	150100	450965190	15650	15650	15660	15650	17
367	20250207	150000	450699130	15650	15650	15650	15650	90
368	20250207	145900	449290630	15650	15650	15650	15650	4
369	20250207	145800	449228030	15650	15650	15650	15650	18
370	20250207	145700	448946330	15650	15650	15650	15650	3
371	20250207	145600	448899380	15650	15660	15660	15650	85
372	20250207	145500	447568300	15670	15670	15670	15660	104
373	20250207	145400	445938650	15660	15660	15660	15660	12
374	20250207	145300	445750730	15660	15650	15660	15650	294
375	20250207	145200	441146800	15660	15650	15660	15650	5
376	20250207	145100	441068530	15650	15650	15650	15650	267
377	20250207	145000	436889980	15660	15660	15660	15660	127
378	20250207	144900	434901160	15650	15650	15660	15650	11
379	20250207	144800	434728980	15660	15660	15660	15660	13
380	20250207	144700	434525400	15660	15640	15660	15640	450
381	20250207	144600	427479460	15650	15660	15660	15650	75
382	20250207	144500	426305640	15660	15660	15660	15660	29
383	20250207	144400	425851500	15660	15660	15660	15660	3
384	20250207	144300	425804520	15660	15670	15670	15660	148
385	20250207	144200	423486020	15670	15670	15680	15670	32
386	20250207	144100	422984280	15670	15680	15680	15670	15
387	20250207	144000	422749090	15680	15700	15700	15680	524
388	20250207	143900	414524790	15700	15710	15710	15700	55
389	20250207	143800	413660810	15710	15700	15710	15700	34
390	20250207	143700	413126680	15700	15710	15710	15700	24
391	20250207	143600	412749670	15700	15720	15720	15700	119
392	20250207	143500	410879160	15720	15730	15730	15720	37
393	20250207	143400	410297380	15720	15720	15720	15710	305
394	20250207	143300	405502850	15720	15700	15730	15700	166
395	20250207	143200	402894520	15700	15690	15700	15690	125
396	20250207	143100	400932030	15700	15700	15700	15700	0
397	20250207	143000	400932030	15700	15690	15700	15690	154
398	20250207	142900	398515720	15680	15700	15700	15680	160
399	20250207	142800	396003960	15700	15700	15700	15700	8
400	20250207	142700	395878360	15700	15730	15730	15700	308
401	20250207	142600	391038660	15730	15730	15730	15730	0
402	20250207	142500	391038660	15730	15720	15730	15720	92
403	20250207	142400	389591510	15720	15720	15720	15720	40
404	20250207	142300	388962710	15720	15730	15740	15710	209
405	20250207	142200	385678990	15720	15680	15740	15680	414
406	20250207	142100	379171950	15690	15690	15690	15690	0
407	20250207	142000	379171950	15690	15680	15690	15680	132
408	20250207	141900	377102050	15680	15660	15700	15660	267
409	20250207	141800	372913430	15650	15650	15650	15650	102
410	20250207	141700	371317130	15650	15650	15650	15650	1
411	20250207	141600	371301480	15650	15650	15650	15650	2
412	20250207	141500	371270180	15650	15650	15650	15650	100
413	20250207	141400	369705180	15650	15670	15670	15650	83
414	20250207	141300	368405140	15690	15690	15690	15690	32
415	20250207	141200	367903060	15710	15710	15710	15700	344
416	20250207	141100	362500630	15720	15650	15720	15650	258
417	20250207	141000	358455890	15630	15620	15630	15620	320
418	20250207	140900	353454490	15600	15600	15600	15600	205
419	20250207	140800	350256490	15600	15600	15600	15600	75
420	20250207	140700	349086490	15590	15590	15590	15590	108
421	20250207	140600	347402770	15600	15600	15600	15600	0
422	20250207	140500	347402770	15600	15600	15600	15600	30
423	20250207	140400	346934770	15590	15590	15590	15590	9
424	20250207	140300	346794460	15580	15580	15580	15580	206
425	20250207	140200	343584980	15570	15570	15570	15570	0
426	20250207	140100	343584980	15570	15570	15570	15570	0
427	20250207	140000	343584980	15570	15570	15570	15570	30
428	20250207	135900	343117880	15570	15570	15570	15570	4
429	20250207	135800	343055600	15570	15570	15570	15570	20
430	20250207	135700	342744200	15570	15570	15570	15570	4
431	20250207	135600	342681920	15570	15570	15570	15570	3
432	20250207	135500	342635210	15570	15570	15570	15570	4
433	20250207	135400	342572930	15570	15580	15580	15570	6
434	20250207	135300	342479500	15580	15570	15580	15570	19
435	20250207	135200	342183530	15570	15570	15570	15570	4
436	20250207	135100	342121250	15570	15570	15570	15570	2
437	20250207	135000	342090110	15570	15570	15580	15570	25
438	20250207	134900	341700840	15580	15570	15580	15570	52
439	20250207	134800	340890690	15580	15570	15580	15570	20
440	20250207	134700	340579120	15570	15570	15580	15570	25
441	20250207	134600	340189670	15570	15570	15570	15570	20
442	20250207	134500	339878270	15570	15570	15570	15570	3
443	20250207	134400	339831560	15570	15570	15570	15570	4
444	20250207	134300	339769280	15570	15570	15570	15570	3
445	20250207	134200	339722570	15570	15570	15570	15570	28
446	20250207	134100	339286610	15570	15570	15570	15570	8
447	20250207	134000	339162050	15570	15570	15580	15570	4
448	20250207	133900	339099760	15570	15570	15570	15570	8
449	20250207	133800	338975200	15570	15570	15570	15570	25
450	20250207	133700	338585950	15570	15570	15570	15570	30
451	20250207	133600	338118850	15560	15560	15560	15560	29
452	20250207	133500	337667610	15560	15560	15560	15560	8
453	20250207	133400	337543130	15560	15560	15560	15560	26
454	20250207	133300	337138570	15560	15560	15560	15560	3
455	20250207	133200	337091890	15560	15560	15560	15550	61
456	20250207	133100	336142740	15560	15560	15560	15560	29
457	20250207	133000	335691500	15560	15560	15560	15560	25
458	20250207	132900	335302500	15550	15550	15550	15550	25
459	20250207	132800	334913750	15550	15530	15550	15530	4
460	20250207	132700	334851600	15530	15520	15570	15520	116
461	20250207	132600	333049900	15520	15520	15520	15520	3
462	20250207	132500	333003340	15520	15520	15520	15520	29
463	20250207	132400	332553260	15520	15520	15520	15520	3
464	20250207	132300	332506700	15520	15530	15530	15520	32
465	20250207	132200	332010050	15530	15510	15530	15510	37
466	20250207	132100	331435780	15510	15520	15520	15510	103
467	20250207	132000	329837510	15510	15510	15510	15510	29
468	20250207	131900	329387720	15510	15500	15510	15500	32
469	20250207	131800	328891430	15500	15500	15500	15500	28
470	20250207	131700	328457430	15500	15500	15500	15500	2
471	20250207	131600	328426430	15500	15500	15500	15500	29
472	20250207	131500	327976930	15500	15500	15500	15500	5
473	20250207	131400	327899430	15500	15510	15510	15500	25
474	20250207	131300	327511690	15510	15510	15510	15510	3
475	20250207	131200	327465160	15510	15510	15510	15510	29
476	20250207	131100	327015370	15510	15500	15510	15500	378
477	20250207	131000	321154740	15500	15500	15500	15500	28
478	20250207	130900	320720740	15500	15500	15500	15500	70
479	20250207	130800	319635740	15500	15500	15500	15500	92
480	20250207	130700	318209740	15500	15500	15500	15500	193
481	20250207	130600	315218240	15500	15500	15500	15500	13
482	20250207	130500	315016740	15500	15500	15510	15500	9
483	20250207	130400	314877180	15520	15500	15520	15500	6
484	20250207	130300	314784140	15500	15500	15500	15500	20
485	20250207	130200	314474140	15500	15520	15520	15500	1087
486	20250207	130100	297607240	15520	15520	15530	15520	4
487	20250207	130000	297545150	15520	15520	15520	15520	205
488	20250207	125900	294363550	15530	15520	15530	15520	88
489	20250207	125800	292996930	15530	15520	15530	15520	31
490	20250207	125700	292515790	15520	15530	15530	15520	5
491	20250207	125600	292438180	15520	15520	15520	15520	2
492	20250207	125500	292407140	15520	15520	15530	15520	11
493	20250207	125400	292236350	15520	15530	15530	15520	122
494	20250207	125300	290341950	15530	15530	15530	15530	2
495	20250207	125200	290310890	15530	15530	15530	15530	77
496	20250207	125100	289115080	15530	15530	15530	15530	3
497	20250207	125000	289068490	15530	15530	15530	15530	3
498	20250207	124900	289021900	15530	15530	15540	15530	43
499	20250207	124800	288353710	15530	15530	15530	15530	4
500	20250207	124700	288291590	15530	15530	15530	15530	11
501	20250207	124600	288120760	15530	15530	15540	15530	13
502	20250207	124500	287918770	15530	15530	15530	15530	10
503	20250207	124400	287763470	15530	15530	15530	15530	4
504	20250207	124300	287701350	15530	15530	15530	15530	4
505	20250207	124200	287639230	15530	15530	15530	15530	3
506	20250207	124100	287592640	15530	15530	15530	15530	3
507	20250207	124000	287546050	15540	15530	15540	15530	8
508	20250207	123900	287421760	15530	15540	15540	15530	4
509	20250207	123800	287359630	15530	15530	15530	15530	4
510	20250207	123700	287297510	15540	15530	15540	15530	4
511	20250207	123600	287235380	15530	15530	15530	15530	3
512	20250207	123500	287188790	15530	15530	15530	15530	2
513	20250207	123400	287157730	15530	15530	15550	15530	6
514	20250207	123300	287064510	15530	15530	15530	15530	11
515	20250207	123200	286893680	15550	15550	15550	15550	0
516	20250207	123100	286893680	15550	15540	15550	15530	156
517	20250207	123000	284468170	15540	15530	15540	15530	4
518	20250207	122900	284406020	15540	15560	15560	15530	604
519	20250207	122800	275023790	15570	15570	15570	15570	1
520	20250207	122700	275008220	15560	15560	15570	15560	17
521	20250207	122600	274743600	15570	15560	15570	15560	14
522	20250207	122500	274525750	15560	15560	15560	15560	12
523	20250207	122400	274339030	15560	15560	15560	15560	0
524	20250207	122300	274339030	15560	15560	15560	15560	0
525	20250207	122200	274339030	15560	15560	15560	15560	10
526	20250207	122100	274183430	15560	15550	15580	15550	81
527	20250207	122000	272923590	15550	15550	15550	15550	13
528	20250207	121900	272721440	15570	15570	15570	15570	61
529	20250207	121800	271771670	15570	15570	15570	15570	20
530	20250207	121700	271460270	15570	15570	15570	15570	4
531	20250207	121600	271397990	15570	15570	15570	15570	15
532	20250207	121500	271164440	15570	15570	15570	15570	50
533	20250207	121400	270385940	15590	15560	15590	15560	89
534	20250207	121300	269000280	15570	15560	15570	15550	21
535	20250207	121200	268673530	15570	15570	15570	15570	0
536	20250207	121100	268673530	15570	15560	15570	15550	48
537	20250207	121000	267926660	15570	15570	15570	15570	0
538	20250207	120900	267926660	15570	15570	15580	15570	3
539	20250207	120800	267879940	15570	15560	15570	15560	111
540	20250207	120700	266152680	15540	15540	15540	15540	0
541	20250207	120600	266152680	15540	15540	15540	15540	71
542	20250207	120500	265049340	15540	15530	15550	15530	284
543	20250207	120400	260637180	15520	15530	15530	15520	353
544	20250207	120300	255156450	15540	15540	15540	15540	166
545	20250207	120200	252576810	15540	15540	15540	15540	8
546	20250207	120100	252452490	15550	15550	15550	15550	1
547	20250207	120000	252436940	15540	15550	15550	15540	29
548	20250207	115900	251986070	15540	15550	15550	15540	20
549	20250207	115800	251675150	15540	15540	15540	15540	9
550	20250207	115700	251535290	15540	15540	15540	15540	25
551	20250207	115600	251146790	15540	15540	15540	15540	0
552	20250207	115500	251146790	15540	15540	15540	15540	1
553	20250207	115400	251131250	15540	15540	15540	15540	8
554	20250207	115300	251006930	15560	15560	15560	15560	0
555	20250207	115200	251006930	15560	15560	15560	15560	0
556	20250207	115100	251006930	15560	15560	15560	15560	4
557	20250207	115000	250944690	15560	15560	15560	15560	9
558	20250207	114900	250804650	15560	15560	15560	15560	0
559	20250207	114800	250804650	15560	15560	15560	15560	0
560	20250207	114700	250804650	15560	15560	15560	15560	1
561	20250207	114600	250789090	15570	15550	15570	15550	385
562	20250207	114500	244801650	15560	15560	15560	15560	59
563	20250207	114400	243883610	15560	15560	15560	15560	12
564	20250207	114300	243696890	15560	15560	15560	15560	66
565	20250207	114200	242669930	15570	15570	15570	15570	0
566	20250207	114100	242669930	15570	15570	15570	15570	0
567	20250207	114000	242669930	15570	15570	15570	15570	0
568	20250207	113900	242669930	15570	15570	15570	15570	0
569	20250207	113800	242669930	15570	15570	15570	15570	5
570	20250207	113700	242592080	15570	15570	15570	15570	0
571	20250207	113600	242592080	15570	15570	15570	15570	16
572	20250207	113500	242342960	15570	15570	15570	15570	0
573	20250207	113400	242342960	15570	15570	15570	15570	0
574	20250207	113300	242342960	15570	15570	15570	15570	1
575	20250207	113200	242327390	15570	15570	15570	15570	0
576	20250207	113100	242327390	15570	15570	15570	15570	0
577	20250207	113000	242327390	15570	15570	15570	15570	0
578	20250207	112900	242327390	15570	15570	15570	15570	1
579	20250207	112800	242311820	15570	15570	15570	15570	0
580	20250207	112700	242311820	15570	15570	15570	15570	0
581	20250207	112600	242311820	15570	15570	15570	15570	2
582	20250207	112500	242280680	15570	15570	15570	15570	2
583	20250207	112400	242249540	15570	15570	15570	15570	0
584	20250207	112300	242249540	15570	15570	15570	15570	0
585	20250207	112200	242249540	15570	15570	15580	15560	116
586	20250207	112100	240443410	15580	15580	15580	15560	7
587	20250207	112000	240334450	15580	15600	15600	15580	106
588	20250207	111900	238680890	15600	15600	15600	15600	1
589	20250207	111800	238665290	15600	15600	15600	15600	1
590	20250207	111700	238649690	15600	15600	15600	15600	0
591	20250207	111600	238649690	15600	15600	15600	15600	7
592	20250207	111500	238540490	15610	15610	15610	15610	0
593	20250207	111400	238540490	15610	15610	15610	15610	0
594	20250207	111300	238540490	15610	15610	15610	15610	72
595	20250207	111200	237416570	15610	15610	15610	15610	136
596	20250207	111100	235293610	15600	15560	15600	15560	470
597	20250207	111000	227973460	15550	15550	15550	15550	13
598	20250207	110900	227771310	15550	15550	15550	15550	0
599	20250207	110800	227771310	15550	15540	15550	15540	72
600	20250207	110700	226651760	15560	15560	15560	15560	0
601	20250207	110600	226651760	15560	15560	15560	15560	5
602	20250207	110500	226573960	15540	15540	15540	15540	20
603	20250207	110400	226263160	15540	15540	15540	15540	0
604	20250207	110300	226263160	15540	15540	15540	15540	34
605	20250207	110200	225734800	15540	15540	15540	15540	51
606	20250207	110100	224942260	15550	15550	15550	15550	0
607	20250207	110000	224942260	15550	15550	15550	15550	22
608	20250207	105900	224600160	15550	15550	15550	15550	0
609	20250207	105800	224600160	15550	15550	15580	15540	72
610	20250207	105700	223480190	15550	15550	15550	15550	118
611	20250207	105600	221645290	15560	15560	15560	15560	0
612	20250207	105500	221645290	15560	15560	15560	15560	0
613	20250207	105400	221645290	15560	15560	15560	15560	0
614	20250207	105300	221645290	15560	15560	15560	15560	1
615	20250207	105200	221629730	15560	15560	15560	15560	33
616	20250207	105100	221116250	15560	15560	15580	15560	3
617	20250207	105000	221069550	15550	15550	15570	15520	252
618	20250207	104900	217157310	15570	15550	15580	15510	180
619	20250207	104800	214355620	15530	15520	15530	15520	108
620	20250207	104700	212679200	15530	15540	15550	15530	17
621	20250207	104600	212415120	15540	15540	15540	15540	6
622	20250207	104500	212321880	15540	15540	15540	15540	16
623	20250207	104400	212073240	15540	15530	15540	15530	43
624	20250207	104300	211405410	15530	15530	15530	15530	2
625	20250207	104200	211374350	15520	15530	15530	15520	13
626	20250207	104100	211172560	15520	15530	15530	15520	15
627	20250207	104000	210939630	15540	15530	15540	15530	27
628	20250207	103900	210520280	15520	15530	15530	15520	12
629	20250207	103800	210334030	15540	15530	15540	15520	169
630	20250207	103700	207710960	15530	15530	15530	15530	0
631	20250207	103600	207710960	15530	15530	15530	15530	60
632	20250207	103500	206779160	15530	15530	15530	15530	26
633	20250207	103400	206375380	15530	15530	15530	15530	0
634	20250207	103300	206375380	15530	15530	15530	15530	6
635	20250207	103200	206282200	15550	15550	15550	15550	1
636	20250207	103100	206266650	15580	15550	15580	15550	12
637	20250207	103000	206080020	15550	15550	15550	15550	1
638	20250207	102900	206064470	15540	15540	15540	15540	31
639	20250207	102800	205582730	15530	15530	15530	15530	0
640	20250207	102700	205582730	15530	15530	15530	15530	146
641	20250207	102600	203315350	15530	15590	15590	15530	687
642	20250207	102500	192616220	15590	15590	15590	15590	0
643	20250207	102400	192616220	15590	15590	15590	15590	13
644	20250207	102300	192413550	15600	15600	15600	15590	95
645	20250207	102200	190932190	15590	15590	15590	15590	0
646	20250207	102100	190932190	15590	15590	15590	15590	179
647	20250207	102000	188141580	15600	15600	15600	15600	5
648	20250207	101900	188063580	15600	15600	15600	15590	81
649	20250207	101800	186800180	15600	15600	15600	15600	1
650	20250207	101700	186784580	15620	15590	15630	15590	63
651	20250207	101600	185802210	15590	15600	15610	15590	123
652	20250207	101500	183883500	15610	15590	15610	15590	19
653	20250207	101400	183587100	15590	15590	15590	15590	12
654	20250207	101300	183400020	15590	15590	15590	15590	42
655	20250207	101200	182745240	15590	15600	15600	15590	70
656	20250207	101100	181653250	15600	15600	15610	15600	23
657	20250207	101000	181294310	15630	15610	15630	15610	12
658	20250207	100900	181106970	15610	15600	15630	15600	127
659	20250207	100800	179122220	15630	15590	15630	15590	70
660	20250207	100700	178030880	15590	15600	15600	15580	118
661	20250207	100600	176190350	15610	15610	15610	15610	1
662	20250207	100500	176174740	15620	15620	15620	15620	0
663	20250207	100400	176174740	15620	15590	15620	15590	21
664	20250207	100300	175847160	15590	15590	15600	15590	52
665	20250207	100200	175036210	15570	15560	15570	15560	295
666	20250207	100100	170443230	15570	15540	15570	15540	291
667	20250207	100000	165918460	15540	15540	15540	15540	40
668	20250207	095900	165296860	15540	15540	15540	15540	0
669	20250207	095800	165296860	15540	15540	15540	15540	2
670	20250207	095700	165265780	15550	15520	15550	15520	32
671	20250207	095600	164768850	15530	15510	15530	15510	1614
672	20250207	095500	139719560	15500	15500	15500	15500	45
673	20250207	095400	139022060	15490	15490	15490	15490	28
674	20250207	095300	138588340	15480	15490	15490	15480	168
675	20250207	095200	135986290	15490	15500	15500	15490	227
676	20250207	095100	132468740	15500	15500	15500	15500	0
677	20250207	095000	132468740	15500	15500	15500	15500	0
678	20250207	094900	132468740	15500	15500	15500	15500	24
679	20250207	094800	132096740	15490	15480	15490	15480	178
680	20250207	094700	129339670	15480	15480	15480	15480	0
681	20250207	094600	129339670	15480	15480	15480	15480	13
682	20250207	094500	129138430	15480	15480	15480	15480	115
683	20250207	094400	127358230	15480	15480	15480	15480	20
684	20250207	094300	127048630	15480	15470	15480	15470	54
685	20250207	094200	126213210	15470	15470	15470	15470	19
686	20250207	094100	125919280	15460	15460	15460	15450	600
687	20250207	094000	116646420	15470	15470	15470	15470	15
688	20250207	093900	116414370	15460	15470	15470	15460	7
689	20250207	093800	116306130	15460	15470	15470	15460	16
690	20250207	093700	116058760	15470	15510	15510	15470	672
691	20250207	093600	105647050	15500	15500	15500	15500	243
692	20250207	093500	101880550	15500	15500	15500	15500	69
693	20250207	093400	100811050	15510	15510	15520	15490	912
694	20250207	093300	86669110	15520	15510	15520	15510	4
695	20250207	093200	86607060	15520	15520	15520	15520	102
696	20250207	093100	85024020	15520	15520	15520	15510	387
697	20250207	093000	79017800	15520	15520	15520	15520	5
698	20250207	092900	78940200	15520	15520	15520	15520	31
699	20250207	092800	78459080	15520	15520	15520	15520	55
700	20250207	092700	77605480	15520	15550	15550	15520	246
701	20250207	092600	73781280	15550	15570	15570	15550	320
702	20250207	092500	68801010	15580	15570	15580	15570	2
703	20250207	092400	68769860	15570	15610	15610	15570	634
704	20250207	092300	58886770	15630	15630	15630	15630	1
705	20250207	092200	58871140	15630	15610	15630	15610	46
706	20250207	092100	58152200	15610	15610	15610	15610	0
707	20250207	092000	58152200	15610	15620	15650	15610	266
708	20250207	091900	53995900	15620	15620	15620	15620	42
709	20250207	091800	53339860	15620	15610	15630	15610	58
710	20250207	091700	52433940	15610	15600	15630	15600	37
711	20250207	091600	51856690	15580	15630	15630	15580	127
712	20250207	091500	49876710	15620	15580	15620	15580	95
713	20250207	091400	48395760	15570	15580	15580	15570	19
714	20250207	091300	48099830	15570	15540	15600	15520	171
715	20250207	091200	45440650	15550	15550	15550	15540	23
716	20250207	091100	45083020	15540	15510	15540	15510	173
717	20250207	091000	42396330	15500	15520	15540	15500	21
718	20250207	090900	42070680	15540	15480	15540	15480	84
719	20250207	090800	40768290	15480	15460	15480	15460	45
720	20250207	090700	40072550	15450	15470	15470	15450	178
721	20250207	090600	37319860	15470	15470	15490	15460	73
722	20250207	090500	36190630	15450	15440	15490	15440	22
723	20250207	090400	35850660	15420	15470	15470	15410	613
724	20250207	090300	26393540	15510	15540	15540	15450	710
725	20250207	090200	15401860	15520	15530	15540	15520	202
726	20250207	090100	12264680	15520	15520	15520	15520	0
727	20250207	090000	12264680	15520	15500	15520	15500	791