KissMeData/016250/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190300	34255760	13610	13610	13610	13610	160
3	20250207	190200	34255760	13610	13610	13610	13610	0
4	20250207	190100	34255760	13610	13610	13610	13610	0
5	20250207	190000	34255760	13610	13610	13610	13610	0
6	20250207	185900	34255760	13610	13610	13610	13610	0
7	20250207	185800	34255760	13610	13610	13610	13610	0
8	20250207	185700	34255760	13610	13610	13610	13610	0
9	20250207	185600	34255760	13610	13610	13610	13610	0
10	20250207	185500	34255760	13610	13610	13610	13610	0
11	20250207	185400	34255760	13610	13610	13610	13610	0
12	20250207	185300	34255760	13610	13610	13610	13610	0
13	20250207	185200	34255760	13610	13610	13610	13610	0
14	20250207	185100	34255760	13610	13610	13610	13610	0
15	20250207	185000	34255760	13610	13610	13610	13610	0
16	20250207	184900	34255760	13610	13610	13610	13610	0
17	20250207	184800	34255760	13610	13610	13610	13610	0
18	20250207	184700	34255760	13610	13610	13610	13610	0
19	20250207	184600	34255760	13610	13610	13610	13610	0
20	20250207	184500	34255760	13610	13610	13610	13610	0
21	20250207	184400	34255760	13610	13610	13610	13610	0
22	20250207	184300	34255760	13610	13610	13610	13610	0
23	20250207	184200	34255760	13610	13610	13610	13610	0
24	20250207	184100	34255760	13610	13610	13610	13610	0
25	20250207	184000	34255760	13610	13610	13610	13610	0
26	20250207	183900	34255760	13610	13610	13610	13610	0
27	20250207	183800	34255760	13610	13610	13610	13610	0
28	20250207	183700	34255760	13610	13610	13610	13610	0
29	20250207	183600	34255760	13610	13610	13610	13610	0
30	20250207	183500	34255760	13610	13610	13610	13610	0
31	20250207	183400	34255760	13610	13610	13610	13610	0
32	20250207	183300	34255760	13610	13610	13610	13610	160
33	20250207	183200	34255760	13610	13610	13610	13610	0
34	20250207	183100	34255760	13610	13610	13610	13610	0
35	20250207	183000	34255760	13610	13610	13610	13610	0
36	20250207	182900	34255760	13610	13610	13610	13610	0
37	20250207	182800	34255760	13610	13610	13610	13610	0
38	20250207	182700	34255760	13610	13610	13610	13610	0
39	20250207	182600	34255760	13610	13610	13610	13610	0
40	20250207	182500	34255760	13610	13610	13610	13610	0
41	20250207	182400	34255760	13610	13610	13610	13610	0
42	20250207	182300	34255760	13610	13610	13610	13610	0
43	20250207	182200	34255760	13610	13610	13610	13610	0
44	20250207	182100	34255760	13610	13610	13610	13610	0
45	20250207	182000	34255760	13610	13610	13610	13610	0
46	20250207	181900	34255760	13610	13610	13610	13610	0
47	20250207	181800	34255760	13610	13610	13610	13610	0
48	20250207	181700	34255760	13610	13610	13610	13610	0
49	20250207	181600	34255760	13610	13610	13610	13610	0
50	20250207	181500	34255760	13610	13610	13610	13610	0
51	20250207	181400	34255760	13610	13610	13610	13610	0
52	20250207	181300	34255760	13610	13610	13610	13610	0
53	20250207	181200	34255760	13610	13610	13610	13610	0
54	20250207	181100	34255760	13610	13610	13610	13610	0
55	20250207	181000	34255760	13610	13610	13610	13610	0
56	20250207	180900	34255760	13610	13610	13610	13610	0
57	20250207	180800	34255760	13610	13610	13610	13610	0
58	20250207	180700	34255760	13610	13610	13610	13610	0
59	20250207	180600	34255760	13610	13610	13610	13610	0
60	20250207	180500	34255760	13610	13610	13610	13610	0
61	20250207	180400	34255760	13610	13610	13610	13610	0
62	20250207	180300	34255760	13610	13610	13610	13610	160
63	20250207	180200	34255760	13610	13610	13610	13610	0
64	20250207	180100	34255760	13610	13610	13610	13610	0
65	20250207	180000	34255760	13610	13610	13610	13610	0
66	20250207	175900	34255760	13610	13610	13610	13610	0
67	20250207	175800	34255760	13610	13610	13610	13610	0
68	20250207	175700	34255760	13610	13610	13610	13610	0
69	20250207	175600	34255760	13610	13610	13610	13610	0
70	20250207	175500	34255760	13610	13610	13610	13610	0
71	20250207	175400	34255760	13610	13610	13610	13610	0
72	20250207	175300	34255760	13610	13610	13610	13610	0
73	20250207	175200	34255760	13610	13610	13610	13610	0
74	20250207	175100	34255760	13610	13610	13610	13610	0
75	20250207	175000	34255760	13610	13610	13610	13610	0
76	20250207	174900	34255760	13610	13610	13610	13610	0
77	20250207	174800	34255760	13610	13610	13610	13610	0
78	20250207	174700	34255760	13610	13610	13610	13610	0
79	20250207	174600	34255760	13610	13610	13610	13610	0
80	20250207	174500	34255760	13610	13610	13610	13610	0
81	20250207	174400	34255760	13610	13610	13610	13610	0
82	20250207	174300	34255760	13610	13610	13610	13610	0
83	20250207	174200	34255760	13610	13610	13610	13610	0
84	20250207	174100	34255760	13610	13610	13610	13610	0
85	20250207	174000	34255760	13610	13610	13610	13610	0
86	20250207	173900	34255760	13610	13610	13610	13610	0
87	20250207	173800	34255760	13610	13610	13610	13610	0
88	20250207	173700	34255760	13610	13610	13610	13610	0
89	20250207	173600	34255760	13610	13610	13610	13610	0
90	20250207	173500	34255760	13610	13610	13610	13610	0
91	20250207	173400	34255760	13610	13610	13610	13610	0
92	20250207	173300	34255760	13610	13610	13610	13610	160
93	20250207	173200	34255760	13610	13610	13610	13610	0
94	20250207	173100	34255760	13610	13610	13610	13610	0
95	20250207	173000	34255760	13610	13610	13610	13610	0
96	20250207	172900	34255760	13610	13610	13610	13610	0
97	20250207	172800	34255760	13610	13610	13610	13610	0
98	20250207	172700	34255760	13610	13610	13610	13610	0
99	20250207	172600	34255760	13610	13610	13610	13610	0
100	20250207	172500	34255760	13610	13610	13610	13610	0
101	20250207	172400	34255760	13610	13610	13610	13610	0
102	20250207	172300	34255760	13610	13610	13610	13610	0
103	20250207	172200	34255760	13610	13610	13610	13610	0
104	20250207	172100	34255760	13610	13610	13610	13610	0
105	20250207	172000	34255760	13610	13610	13610	13610	0
106	20250207	171900	34255760	13610	13610	13610	13610	0
107	20250207	171800	34255760	13610	13610	13610	13610	0
108	20250207	171700	34255760	13610	13610	13610	13610	0
109	20250207	171600	34255760	13610	13610	13610	13610	0
110	20250207	171500	34255760	13610	13610	13610	13610	0
111	20250207	171400	34255760	13610	13610	13610	13610	0
112	20250207	171300	34255760	13610	13610	13610	13610	0
113	20250207	171200	34255760	13610	13610	13610	13610	0
114	20250207	171100	34255760	13610	13610	13610	13610	0
115	20250207	171000	34255760	13610	13610	13610	13610	0
116	20250207	170900	34255760	13610	13610	13610	13610	0
117	20250207	170800	34255760	13610	13610	13610	13610	0
118	20250207	170700	34255760	13610	13610	13610	13610	0
119	20250207	170600	34255760	13610	13610	13610	13610	0
120	20250207	170500	34255760	13610	13610	13610	13610	0
121	20250207	170400	34255760	13610	13610	13610	13610	0
122	20250207	170300	34255760	13610	13610	13610	13610	160
123	20250207	170200	34255760	13610	13610	13610	13610	0
124	20250207	170100	34255760	13610	13610	13610	13610	0
125	20250207	170000	34255760	13610	13610	13610	13610	0
126	20250207	165900	34255760	13610	13610	13610	13610	0
127	20250207	165800	34255760	13610	13610	13610	13610	0
128	20250207	165700	34255760	13610	13610	13610	13610	0
129	20250207	165600	34255760	13610	13610	13610	13610	0
130	20250207	165500	34255760	13610	13610	13610	13610	0
131	20250207	165400	34255760	13610	13610	13610	13610	0
132	20250207	165300	34255760	13610	13610	13610	13610	0
133	20250207	165200	34255760	13610	13610	13610	13610	0
134	20250207	165100	34255760	13610	13610	13610	13610	0
135	20250207	165000	34255760	13610	13610	13610	13610	0
136	20250207	164900	34255760	13610	13610	13610	13610	0
137	20250207	164800	34255760	13610	13610	13610	13610	0
138	20250207	164700	34255760	13610	13610	13610	13610	0
139	20250207	164600	34255760	13610	13610	13610	13610	0
140	20250207	164500	34255760	13610	13610	13610	13610	0
141	20250207	164400	34255760	13610	13610	13610	13610	0
142	20250207	164300	34255760	13610	13610	13610	13610	0
143	20250207	164200	34255760	13610	13610	13610	13610	0
144	20250207	164100	34255760	13610	13610	13610	13610	0
145	20250207	164000	34255760	13610	13610	13610	13610	0
146	20250207	163900	34255760	13610	13610	13610	13610	0
147	20250207	163800	34255760	13610	13610	13610	13610	0
148	20250207	163700	34255760	13610	13610	13610	13610	0
149	20250207	163600	34255760	13610	13610	13610	13610	0
150	20250207	163500	34255760	13610	13610	13610	13610	0
151	20250207	163400	34255760	13610	13610	13610	13610	0
152	20250207	163300	34255760	13610	13610	13610	13610	160
153	20250207	163200	34255760	13610	13610	13610	13610	0
154	20250207	163100	34255760	13610	13610	13610	13610	0
155	20250207	163000	34255760	13610	13610	13610	13610	0
156	20250207	162900	34255760	13610	13610	13610	13610	0
157	20250207	162800	34255760	13610	13610	13610	13610	0
158	20250207	162700	34255760	13610	13610	13610	13610	0
159	20250207	162600	34255760	13610	13610	13610	13610	0
160	20250207	162500	34255760	13610	13610	13610	13610	0
161	20250207	162400	34255760	13610	13610	13610	13610	0
162	20250207	162300	34255760	13610	13610	13610	13610	0
163	20250207	162200	34255760	13610	13610	13610	13610	0
164	20250207	162100	34255760	13610	13610	13610	13610	0
165	20250207	162000	34255760	13610	13610	13610	13610	0
166	20250207	161900	34255760	13610	13610	13610	13610	0
167	20250207	161800	34255760	13610	13610	13610	13610	0
168	20250207	161700	34255760	13610	13610	13610	13610	0
169	20250207	161600	34255760	13610	13610	13610	13610	0
170	20250207	161500	34255760	13610	13610	13610	13610	0
171	20250207	161400	34255760	13610	13610	13610	13610	0
172	20250207	161300	34255760	13610	13610	13610	13610	0
173	20250207	161200	34255760	13610	13610	13610	13610	0
174	20250207	161100	34255760	13610	13610	13610	13610	0
175	20250207	161000	34255760	13610	13610	13610	13610	0
176	20250207	160900	34255760	13610	13610	13610	13610	0
177	20250207	160800	34255760	13610	13610	13610	13610	0
178	20250207	160700	34255760	13610	13610	13610	13610	0
179	20250207	160600	34255760	13610	13610	13610	13610	0
180	20250207	160500	34255760	13610	13610	13610	13610	0
181	20250207	160400	34255760	13610	13610	13610	13610	0
182	20250207	160300	34255760	13610	13610	13610	13610	160
183	20250207	160200	34255760	13610	13610	13610	13610	0
184	20250207	160100	34255760	13610	13610	13610	13610	0
185	20250207	160000	34255760	13610	13610	13610	13610	0
186	20250207	155900	34255760	13610	13610	13610	13610	0
187	20250207	155800	34255760	13610	13610	13610	13610	0
188	20250207	155700	34255760	13610	13610	13610	13610	0
189	20250207	155600	34255760	13610	13610	13610	13610	0
190	20250207	155500	34255760	13610	13610	13610	13610	0
191	20250207	155400	34255760	13610	13610	13610	13610	0
192	20250207	155300	34255760	13610	13610	13610	13610	0
193	20250207	155200	34255760	13610	13610	13610	13610	0
194	20250207	155100	34255760	13610	13610	13610	13610	0
195	20250207	155000	34255760	13610	13610	13610	13610	0
196	20250207	154900	34255760	13610	13610	13610	13610	0
197	20250207	154800	34255760	13610	13610	13610	13610	0
198	20250207	154700	34255760	13610	13610	13610	13610	0
199	20250207	154600	34255760	13610	13610	13610	13610	0
200	20250207	154500	34255760	13610	13610	13610	13610	0
201	20250207	154400	34255760	13610	13610	13610	13610	0
202	20250207	154300	34255760	13610	13610	13610	13610	0
203	20250207	154200	34255760	13610	13610	13610	13610	0
204	20250207	154100	34255760	13610	13610	13610	13610	0
205	20250207	154000	34255760	13610	13610	13610	13610	0
206	20250207	153900	34255760	13610	13610	13610	13610	0
207	20250207	153800	34255760	13610	13610	13610	13610	0
208	20250207	153700	34255760	13610	13610	13610	13610	0
209	20250207	153600	34255760	13610	13610	13610	13610	0
210	20250207	153500	34255760	13610	13610	13610	13610	0
211	20250207	153400	34255760	13610	13610	13610	13610	0
212	20250207	153300	34255760	13610	13610	13610	13610	160
213	20250207	153200	34255760	13610	13610	13610	13610	0
214	20250207	153100	34255760	13610	13610	13610	13610	0
215	20250207	153000	34255760	13610	13610	13610	13610	160
216	20250207	152900	32078160	13620	13620	13620	13620	0
217	20250207	152800	32078160	13620	13620	13620	13620	0
218	20250207	152700	32078160	13620	13620	13620	13620	0
219	20250207	152600	32078160	13620	13620	13620	13620	0
220	20250207	152500	32078160	13620	13620	13620	13620	0
221	20250207	152400	32078160	13620	13620	13620	13620	0
222	20250207	152300	32078160	13620	13620	13620	13620	0
223	20250207	152200	32078160	13620	13620	13620	13620	0
224	20250207	152100	32078160	13620	13620	13620	13620	0
225	20250207	152000	32078160	13620	13620	13620	13620	0
226	20250207	151900	32078160	13620	13620	13620	13620	1
227	20250207	151800	32064540	13650	13650	13650	13650	0
228	20250207	151700	32064540	13650	13650	13650	13650	0
229	20250207	151600	32064540	13650	13650	13650	13650	0
230	20250207	151500	32064540	13650	13650	13650	13650	0
231	20250207	151400	32064540	13650	13650	13650	13650	0
232	20250207	151300	32064540	13650	13650	13650	13650	0
233	20250207	151200	32064540	13650	13650	13650	13650	0
234	20250207	151100	32064540	13650	13650	13650	13650	0
235	20250207	151000	32064540	13650	13630	13650	13630	5
236	20250207	150900	31996330	13640	13640	13640	13640	0
237	20250207	150800	31996330	13640	13640	13640	13640	0
238	20250207	150700	31996330	13640	13640	13640	13640	0
239	20250207	150600	31996330	13640	13640	13640	13640	0
240	20250207	150500	31996330	13640	13640	13640	13640	0
241	20250207	150400	31996330	13640	13640	13640	13640	0
242	20250207	150300	31996330	13640	13640	13640	13640	30
243	20250207	150200	31587130	13640	13640	13640	13640	0
244	20250207	150100	31587130	13640	13640	13640	13630	16
245	20250207	150000	31368930	13650	13660	13660	13650	4
246	20250207	145900	31314320	13660	13660	13660	13660	0
247	20250207	145800	31314320	13660	13660	13660	13660	1
248	20250207	145700	31300660	13670	13670	13670	13670	0
249	20250207	145600	31300660	13670	13670	13670	13670	0
250	20250207	145500	31300660	13670	13670	13670	13670	0
251	20250207	145400	31300660	13670	13670	13670	13670	0
252	20250207	145300	31300660	13670	13670	13670	13670	0
253	20250207	145200	31300660	13670	13670	13670	13670	0
254	20250207	145100	31300660	13670	13670	13670	13670	0
255	20250207	145000	31300660	13670	13670	13670	13670	0
256	20250207	144900	31300660	13670	13670	13670	13670	0
257	20250207	144800	31300660	13670	13670	13670	13670	0
258	20250207	144700	31300660	13670	13660	13670	13660	8
259	20250207	144600	31191340	13630	13630	13630	13630	0
260	20250207	144500	31191340	13630	13630	13630	13630	0
261	20250207	144400	31191340	13630	13630	13630	13630	0
262	20250207	144300	31191340	13630	13640	13640	13630	6
263	20250207	144200	31109530	13650	13650	13650	13650	2
264	20250207	144100	31082230	13670	13670	13670	13670	0
265	20250207	144000	31082230	13670	13670	13670	13670	0
266	20250207	143900	31082230	13670	13670	13670	13670	0
267	20250207	143800	31082230	13670	13670	13670	13670	0
268	20250207	143700	31082230	13670	13670	13670	13670	0
269	20250207	143600	31082230	13670	13670	13670	13670	0
270	20250207	143500	31082230	13670	13670	13670	13670	0
271	20250207	143400	31082230	13670	13670	13670	13670	0
272	20250207	143300	31082230	13670	13670	13670	13670	0
273	20250207	143200	31082230	13670	13670	13670	13670	0
274	20250207	143100	31082230	13670	13670	13670	13670	0
275	20250207	143000	31082230	13670	13670	13670	13670	0
276	20250207	142900	31082230	13670	13670	13670	13670	0
277	20250207	142800	31082230	13670	13670	13670	13670	0
278	20250207	142700	31082230	13670	13670	13670	13670	0
279	20250207	142600	31082230	13670	13660	13670	13660	2
280	20250207	142500	31054900	13650	13650	13650	13650	0
281	20250207	142400	31054900	13650	13650	13650	13650	0
282	20250207	142300	31054900	13650	13650	13650	13650	0
283	20250207	142200	31054900	13650	13650	13650	13650	0
284	20250207	142100	31054900	13650	13650	13650	13650	0
285	20250207	142000	31054900	13650	13650	13650	13650	0
286	20250207	141900	31054900	13650	13650	13650	13650	0
287	20250207	141800	31054900	13650	13650	13650	13650	0
288	20250207	141700	31054900	13650	13650	13650	13650	0
289	20250207	141600	31054900	13650	13650	13650	13650	0
290	20250207	141500	31054900	13650	13650	13650	13650	0
291	20250207	141400	31054900	13650	13660	13660	13650	4
292	20250207	141300	31000280	13670	13670	13670	13670	0
293	20250207	141200	31000280	13670	13670	13670	13670	0
294	20250207	141100	31000280	13670	13670	13670	13670	0
295	20250207	141000	31000280	13670	13670	13670	13670	0
296	20250207	140900	31000280	13670	13670	13670	13670	0
297	20250207	140800	31000280	13670	13670	13670	13670	6
298	20250207	140700	30918260	13670	13670	13670	13670	0
299	20250207	140600	30918260	13670	13670	13670	13670	0
300	20250207	140500	30918260	13670	13670	13670	13670	0
301	20250207	140400	30918260	13670	13670	13670	13670	0
302	20250207	140300	30918260	13670	13670	13670	13670	0
303	20250207	140200	30918260	13670	13670	13670	13670	0
304	20250207	140100	30918260	13670	13670	13670	13670	0
305	20250207	140000	30918260	13670	13670	13670	13670	0
306	20250207	135900	30918260	13670	13670	13670	13670	0
307	20250207	135800	30918260	13670	13670	13670	13670	0
308	20250207	135700	30918260	13670	13670	13670	13670	0
309	20250207	135600	30918260	13670	13670	13670	13670	0
310	20250207	135500	30918260	13670	13670	13670	13670	0
311	20250207	135400	30918260	13670	13670	13670	13670	0
312	20250207	135300	30918260	13670	13670	13670	13670	0
313	20250207	135200	30918260	13670	13670	13670	13670	0
314	20250207	135100	30918260	13670	13670	13670	13670	0
315	20250207	135000	30918260	13670	13670	13670	13670	0
316	20250207	134900	30918260	13670	13670	13670	13670	0
317	20250207	134800	30918260	13670	13670	13670	13670	0
318	20250207	134700	30918260	13670	13670	13670	13670	0
319	20250207	134600	30918260	13670	13670	13670	13670	0
320	20250207	134500	30918260	13670	13670	13670	13670	0
321	20250207	134400	30918260	13670	13670	13670	13670	0
322	20250207	134300	30918260	13670	13670	13670	13670	0
323	20250207	134200	30918260	13670	13670	13670	13670	0
324	20250207	134100	30918260	13670	13670	13670	13670	0
325	20250207	134000	30918260	13670	13670	13670	13670	3
326	20250207	133900	30877250	13670	13670	13670	13670	0
327	20250207	133800	30877250	13670	13670	13670	13670	0
328	20250207	133700	30877250	13670	13670	13670	13670	0
329	20250207	133600	30877250	13670	13670	13670	13670	0
330	20250207	133500	30877250	13670	13670	13670	13670	0
331	20250207	133400	30877250	13670	13670	13670	13670	0
332	20250207	133300	30877250	13670	13670	13670	13670	0
333	20250207	133200	30877250	13670	13670	13670	13670	0
334	20250207	133100	30877250	13670	13670	13670	13670	0
335	20250207	133000	30877250	13670	13670	13670	13670	1
336	20250207	132900	30863580	13670	13670	13670	13670	0
337	20250207	132800	30863580	13670	13670	13670	13670	0
338	20250207	132700	30863580	13670	13670	13670	13670	0
339	20250207	132600	30863580	13670	13670	13670	13670	0
340	20250207	132500	30863580	13670	13670	13670	13670	0
341	20250207	132400	30863580	13670	13670	13670	13670	0
342	20250207	132300	30863580	13670	13670	13670	13670	0
343	20250207	132200	30863580	13670	13670	13670	13670	0
344	20250207	132100	30863580	13670	13670	13670	13670	0
345	20250207	132000	30863580	13670	13670	13670	13670	0
346	20250207	131900	30863580	13670	13670	13670	13670	0
347	20250207	131800	30863580	13670	13670	13670	13670	0
348	20250207	131700	30863580	13670	13670	13670	13670	0
349	20250207	131600	30863580	13670	13670	13670	13670	0
350	20250207	131500	30863580	13670	13670	13670	13670	0
351	20250207	131400	30863580	13670	13670	13670	13670	0
352	20250207	131300	30863580	13670	13670	13670	13670	0
353	20250207	131200	30863580	13670	13670	13670	13670	0
354	20250207	131100	30863580	13670	13670	13670	13670	0
355	20250207	131000	30863580	13670	13670	13670	13670	0
356	20250207	130900	30863580	13670	13670	13670	13660	5
357	20250207	130800	30795240	13670	13670	13670	13670	0
358	20250207	130700	30795240	13670	13670	13670	13670	4
359	20250207	130600	30740560	13670	13670	13670	13670	0
360	20250207	130500	30740560	13670	13670	13670	13670	0
361	20250207	130400	30740560	13670	13670	13670	13670	0
362	20250207	130300	30740560	13670	13670	13670	13670	0
363	20250207	130200	30740560	13670	13670	13670	13670	0
364	20250207	130100	30740560	13670	13670	13670	13670	0
365	20250207	130000	30740560	13670	13670	13670	13670	0
366	20250207	125900	30740560	13670	13670	13670	13630	30
367	20250207	125800	30331460	13680	13680	13680	13680	0
368	20250207	125700	30331460	13680	13680	13680	13680	0
369	20250207	125600	30331460	13680	13680	13680	13680	50
370	20250207	125500	29647460	13690	13690	13690	13690	1
371	20250207	125400	29633770	13690	13690	13690	13690	1
372	20250207	125300	29620080	13680	13680	13680	13680	0
373	20250207	125200	29620080	13680	13680	13680	13680	0
374	20250207	125100	29620080	13680	13680	13680	13680	0
375	20250207	125000	29620080	13680	13680	13680	13680	2
376	20250207	124900	29592720	13690	13690	13690	13690	0
377	20250207	124800	29592720	13690	13690	13690	13690	0
378	20250207	124700	29592720	13690	13690	13690	13690	0
379	20250207	124600	29592720	13690	13690	13690	13690	13
380	20250207	124500	29414750	13690	13690	13690	13690	1
381	20250207	124400	29401060	13680	13680	13680	13680	0
382	20250207	124300	29401060	13680	13680	13680	13680	0
383	20250207	124200	29401060	13680	13680	13680	13680	0
384	20250207	124100	29401060	13680	13680	13680	13680	0
385	20250207	124000	29401060	13680	13680	13680	13680	2
386	20250207	123900	29373700	13680	13680	13680	13680	0
387	20250207	123800	29373700	13680	13680	13680	13680	0
388	20250207	123700	29373700	13680	13680	13680	13680	0
389	20250207	123600	29373700	13680	13680	13680	13680	0
390	20250207	123500	29373700	13680	13680	13680	13680	0
391	20250207	123400	29373700	13680	13680	13680	13680	0
392	20250207	123300	29373700	13680	13680	13680	13680	0
393	20250207	123200	29373700	13680	13680	13680	13680	0
394	20250207	123100	29373700	13680	13680	13680	13680	0
395	20250207	123000	29373700	13680	13680	13680	13680	2
396	20250207	122900	29346340	13680	13680	13680	13680	0
397	20250207	122800	29346340	13680	13680	13680	13680	11
398	20250207	122700	29195860	13690	13690	13690	13690	0
399	20250207	122600	29195860	13690	13690	13690	13690	0
400	20250207	122500	29195860	13690	13690	13690	13690	0
401	20250207	122400	29195860	13690	13680	13690	13680	111
402	20250207	122300	27677270	13690	13690	13690	13690	0
403	20250207	122200	27677270	13690	13690	13690	13690	0
404	20250207	122100	27677270	13690	13690	13690	13690	3
405	20250207	122000	27636200	13680	13680	13680	13680	2
406	20250207	121900	27608840	13680	13680	13680	13680	0
407	20250207	121800	27608840	13680	13680	13680	13680	0
408	20250207	121700	27608840	13680	13680	13680	13680	0
409	20250207	121600	27608840	13680	13680	13680	13680	0
410	20250207	121500	27608840	13680	13680	13680	13680	0
411	20250207	121400	27608840	13680	13680	13680	13680	0
412	20250207	121300	27608840	13680	13680	13680	13680	0
413	20250207	121200	27608840	13680	13680	13680	13680	2
414	20250207	121100	27581480	13670	13670	13670	13670	0
415	20250207	121000	27581480	13670	13670	13670	13670	0
416	20250207	120900	27581480	13670	13670	13670	13670	0
417	20250207	120800	27581480	13670	13670	13670	13670	0
418	20250207	120700	27581480	13670	13670	13670	13670	0
419	20250207	120600	27581480	13670	13670	13670	13670	0
420	20250207	120500	27581480	13670	13670	13670	13670	0
421	20250207	120400	27581480	13670	13670	13670	13670	0
422	20250207	120300	27581480	13670	13670	13670	13670	0
423	20250207	120200	27581480	13670	13670	13670	13670	0
424	20250207	120100	27581480	13670	13670	13670	13670	0
425	20250207	120000	27581480	13670	13670	13670	13670	0
426	20250207	115900	27581480	13670	13670	13670	13670	0
427	20250207	115800	27581480	13670	13670	13670	13670	0
428	20250207	115700	27581480	13670	13670	13670	13670	1
429	20250207	115600	27567810	13690	13690	13690	13690	0
430	20250207	115500	27567810	13690	13690	13690	13690	0
431	20250207	115400	27567810	13690	13690	13690	13690	0
432	20250207	115300	27567810	13690	13690	13690	13690	0
433	20250207	115200	27567810	13690	13690	13690	13690	2
434	20250207	115100	27540430	13690	13690	13690	13690	0
435	20250207	115000	27540430	13690	13690	13690	13690	0
436	20250207	114900	27540430	13690	13690	13690	13690	0
437	20250207	114800	27540430	13690	13690	13690	13690	3
438	20250207	114700	27499360	13690	13690	13690	13690	0
439	20250207	114600	27499360	13690	13690	13690	13690	0
440	20250207	114500	27499360	13690	13690	13690	13690	0
441	20250207	114400	27499360	13690	13690	13690	13690	0
442	20250207	114300	27499360	13690	13690	13690	13690	0
443	20250207	114200	27499360	13690	13690	13690	13690	0
444	20250207	114100	27499360	13690	13690	13690	13690	0
445	20250207	114000	27499360	13690	13690	13690	13690	0
446	20250207	113900	27499360	13690	13690	13690	13690	0
447	20250207	113800	27499360	13690	13690	13690	13690	6
448	20250207	113700	27417220	13690	13690	13690	13690	1
449	20250207	113600	27403530	13690	13690	13690	13690	0
450	20250207	113500	27403530	13690	13690	13690	13690	0
451	20250207	113400	27403530	13690	13690	13690	13690	0
452	20250207	113300	27403530	13690	13690	13690	13690	0
453	20250207	113200	27403530	13690	13690	13690	13690	0
454	20250207	113100	27403530	13690	13690	13690	13690	0
455	20250207	113000	27403530	13690	13690	13690	13690	0
456	20250207	112900	27403530	13690	13690	13690	13690	0
457	20250207	112800	27403530	13690	13690	13690	13690	3
458	20250207	112700	27362460	13680	13680	13680	13680	2
459	20250207	112600	27335100	13690	13690	13690	13690	0
460	20250207	112500	27335100	13690	13690	13690	13690	0
461	20250207	112400	27335100	13690	13690	13690	13690	0
462	20250207	112300	27335100	13690	13690	13690	13690	0
463	20250207	112200	27335100	13690	13690	13690	13690	1
464	20250207	112100	27321410	13700	13700	13700	13700	0
465	20250207	112000	27321410	13700	13700	13700	13700	0
466	20250207	111900	27321410	13700	13700	13700	13700	0
467	20250207	111800	27321410	13700	13700	13700	13700	0
468	20250207	111700	27321410	13700	13700	13700	13700	0
469	20250207	111600	27321410	13700	13700	13700	13700	0
470	20250207	111500	27321410	13700	13700	13700	13700	0
471	20250207	111400	27321410	13700	13610	13700	13600	571
472	20250207	111300	19551330	13610	13610	13610	13610	0
473	20250207	111200	19551330	13610	13610	13610	13610	0
474	20250207	111100	19551330	13610	13610	13610	13610	0
475	20250207	111000	19551330	13610	13640	13640	13610	200
476	20250207	110900	16827730	13650	13650	13650	13650	53
477	20250207	110800	16104280	13690	13690	13690	13690	0
478	20250207	110700	16104280	13690	13690	13690	13690	0
479	20250207	110600	16104280	13690	13690	13690	13690	0
480	20250207	110500	16104280	13690	13690	13690	13690	0
481	20250207	110400	16104280	13690	13690	13690	13690	0
482	20250207	110300	16104280	13690	13690	13690	13690	0
483	20250207	110200	16104280	13690	13690	13690	13690	0
484	20250207	110100	16104280	13690	13690	13690	13690	0
485	20250207	110000	16104280	13690	13690	13690	13690	8
486	20250207	105900	15994760	13660	13660	13660	13660	0
487	20250207	105800	15994760	13660	13660	13660	13660	0
488	20250207	105700	15994760	13660	13660	13660	13660	0
489	20250207	105600	15994760	13660	13680	13680	13660	9
490	20250207	105500	15871730	13700	13700	13700	13700	0
491	20250207	105400	15871730	13700	13700	13700	13700	3
492	20250207	105300	15830630	13700	13700	13700	13700	0
493	20250207	105200	15830630	13700	13700	13700	13700	0
494	20250207	105100	15830630	13700	13700	13700	13700	0
495	20250207	105000	15830630	13700	13700	13700	13700	0
496	20250207	104900	15830630	13700	13700	13700	13700	0
497	20250207	104800	15830630	13700	13700	13700	13700	0
498	20250207	104700	15830630	13700	13700	13700	13700	0
499	20250207	104600	15830630	13700	13700	13700	13700	0
500	20250207	104500	15830630	13700	13700	13700	13700	0
501	20250207	104400	15830630	13700	13700	13700	13700	0
502	20250207	104300	15830630	13700	13700	13700	13700	0
503	20250207	104200	15830630	13700	13700	13700	13700	0
504	20250207	104100	15830630	13700	13700	13700	13700	0
505	20250207	104000	15830630	13700	13700	13700	13700	0
506	20250207	103900	15830630	13700	13700	13700	13700	1
507	20250207	103800	15816930	13690	13690	13690	13690	5
508	20250207	103700	15748480	13660	13660	13660	13660	0
509	20250207	103600	15748480	13660	13660	13660	13660	0
510	20250207	103500	15748480	13660	13660	13660	13660	0
511	20250207	103400	15748480	13660	13660	13660	13660	0
512	20250207	103300	15748480	13660	13660	13660	13660	0
513	20250207	103200	15748480	13660	13660	13660	13660	7
514	20250207	103100	15652860	13700	13700	13700	13700	0
515	20250207	103000	15652860	13700	13700	13700	13700	0
516	20250207	102900	15652860	13700	13700	13700	13700	0
517	20250207	102800	15652860	13700	13700	13700	13700	0
518	20250207	102700	15652860	13700	13700	13700	13700	0
519	20250207	102600	15652860	13700	13700	13700	13700	0
520	20250207	102500	15652860	13700	13700	13700	13700	0
521	20250207	102400	15652860	13700	13700	13700	13700	0
522	20250207	102300	15652860	13700	13700	13700	13700	0
523	20250207	102200	15652860	13700	13700	13700	13700	0
524	20250207	102100	15652860	13700	13700	13700	13700	0
525	20250207	102000	15652860	13700	13700	13700	13690	5
526	20250207	101900	15584390	13680	13680	13680	13680	0
527	20250207	101800	15584390	13680	13680	13680	13680	0
528	20250207	101700	15584390	13680	13680	13680	13680	7
529	20250207	101600	15488630	13680	13680	13680	13680	0
530	20250207	101500	15488630	13680	13680	13680	13680	15
531	20250207	101400	15283430	13660	13660	13660	13660	149
532	20250207	101300	13248090	13660	13660	13660	13660	0
533	20250207	101200	13248090	13660	13660	13660	13660	0
534	20250207	101100	13248090	13660	13660	13660	13660	1
535	20250207	101000	13234430	13680	13680	13680	13680	0
536	20250207	100900	13234430	13680	13680	13680	13680	0
537	20250207	100800	13234430	13680	13680	13680	13680	0
538	20250207	100700	13234430	13680	13680	13680	13680	0
539	20250207	100600	13234430	13680	13680	13680	13680	1
540	20250207	100500	13220750	13670	13660	13670	13660	4
541	20250207	100400	13166090	13670	13670	13670	13670	1
542	20250207	100300	13152420	13680	13680	13680	13680	0
543	20250207	100200	13152420	13680	13680	13680	13680	0
544	20250207	100100	13152420	13680	13680	13680	13680	0
545	20250207	100000	13152420	13680	13680	13680	13680	0
546	20250207	095900	13152420	13680	13640	13680	13640	19
547	20250207	095800	12892550	13640	13660	13660	13640	4
548	20250207	095700	12837960	13640	13640	13640	13640	0
549	20250207	095600	12837960	13640	13640	13640	13640	0
550	20250207	095500	12837960	13640	13640	13640	13640	0
551	20250207	095400	12837960	13640	13640	13640	13640	0
552	20250207	095300	12837960	13640	13670	13670	13640	130
553	20250207	095200	11063420	13690	13690	13690	13690	0
554	20250207	095100	11063420	13690	13690	13690	13690	0
555	20250207	095000	11063420	13690	13690	13690	13690	0
556	20250207	094900	11063420	13690	13690	13690	13690	0
557	20250207	094800	11063420	13690	13680	13690	13680	12
558	20250207	094700	10899180	13680	13680	13680	13680	14
559	20250207	094600	10707660	13610	13610	13610	13610	0
560	20250207	094500	10707660	13610	13610	13610	13610	0
561	20250207	094400	10707660	13610	13610	13610	13610	0
562	20250207	094300	10707660	13610	13610	13610	13610	0
563	20250207	094200	10707660	13610	13610	13610	13610	0
564	20250207	094100	10707660	13610	13610	13610	13610	0
565	20250207	094000	10707660	13610	13610	13610	13610	0
566	20250207	093900	10707660	13610	13610	13610	13610	0
567	20250207	093800	10707660	13610	13610	13610	13610	0
568	20250207	093700	10707660	13610	13670	13670	13610	300
569	20250207	093600	6622870	13690	13690	13690	13690	0
570	20250207	093500	6622870	13690	13690	13690	13690	0
571	20250207	093400	6622870	13690	13690	13690	13690	0
572	20250207	093300	6622870	13690	13680	13690	13680	25
573	20250207	093200	6280850	13680	13680	13680	13680	0
574	20250207	093100	6280850	13680	13680	13680	13680	0
575	20250207	093000	6280850	13680	13680	13680	13680	1
576	20250207	092900	6267170	13680	13680	13680	13680	1
577	20250207	092800	6253490	13690	13690	13690	13690	0
578	20250207	092700	6253490	13690	13690	13690	13690	0
579	20250207	092600	6253490	13690	13690	13690	13690	0
580	20250207	092500	6253490	13690	13690	13690	13690	0
581	20250207	092400	6253490	13690	13690	13690	13690	0
582	20250207	092300	6253490	13690	13690	13690	13690	0
583	20250207	092200	6253490	13690	13690	13690	13690	0
584	20250207	092100	6253490	13690	13690	13690	13690	1
585	20250207	092000	6239800	13690	13700	13700	13690	3
586	20250207	091900	6198710	13720	13720	13720	13720	0
587	20250207	091800	6198710	13720	13720	13720	13720	0
588	20250207	091700	6198710	13720	13720	13720	13720	32
589	20250207	091600	5759670	13740	13740	13740	13740	0
590	20250207	091500	5759670	13740	13740	13740	13740	0
591	20250207	091400	5759670	13740	13740	13740	13740	1
592	20250207	091300	5745930	13750	13740	13750	13740	2
593	20250207	091200	5718440	13710	13730	13730	13710	16
594	20250207	091100	5498850	13730	13650	13730	13650	25
595	20250207	091000	5156400	13650	13700	13750	13650	317
596	20250207	090900	825220	13700	13700	13700	13700	0
597	20250207	090800	825220	13700	13700	13700	13700	0
598	20250207	090700	825220	13700	13700	13700	13690	5
599	20250207	090600	756740	13700	13720	13720	13700	8
600	20250207	090500	647060	13730	13750	13750	13730	7
601	20250207	090400	550890	13780	13790	13790	13770	4
602	20250207	090300	495780	13790	13790	13790	13790	0
603	20250207	090200	495780	13790	13800	13800	13790	11
604	20250207	090100	343990	13790	13750	13800	13750	19
605	20250207	090000	82280	13730	13700	13730	13700	6