KissMeData/068290/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194900	226830650	15050	15050	15050	15050	81
3	20250207	194800	226830650	15050	15050	15050	15050	0
4	20250207	194700	226830650	15050	15050	15050	15050	0
5	20250207	194600	226830650	15050	15050	15050	15050	0
6	20250207	194500	226830650	15050	15050	15050	15050	0
7	20250207	194400	226830650	15050	15050	15050	15050	0
8	20250207	194300	226830650	15050	15050	15050	15050	0
9	20250207	194200	226830650	15050	15050	15050	15050	0
10	20250207	194100	226830650	15050	15050	15050	15050	0
11	20250207	194000	226830650	15050	15050	15050	15050	0
12	20250207	193900	226830650	15050	15050	15050	15050	0
13	20250207	193800	226830650	15050	15050	15050	15050	0
14	20250207	193700	226830650	15050	15050	15050	15050	0
15	20250207	193600	226830650	15050	15050	15050	15050	0
16	20250207	193500	226830650	15050	15050	15050	15050	0
17	20250207	193400	226830650	15050	15050	15050	15050	0
18	20250207	193300	226830650	15050	15050	15050	15050	0
19	20250207	193200	226830650	15050	15050	15050	15050	0
20	20250207	193100	226830650	15050	15050	15050	15050	0
21	20250207	193000	226830650	15050	15050	15050	15050	0
22	20250207	192900	226830650	15050	15050	15050	15050	0
23	20250207	192800	226830650	15050	15050	15050	15050	0
24	20250207	192700	226830650	15050	15050	15050	15050	0
25	20250207	192600	226830650	15050	15050	15050	15050	0
26	20250207	192500	226830650	15050	15050	15050	15050	0
27	20250207	192400	226830650	15050	15050	15050	15050	0
28	20250207	192300	226830650	15050	15050	15050	15050	0
29	20250207	192200	226830650	15050	15050	15050	15050	0
30	20250207	192100	226830650	15050	15050	15050	15050	0
31	20250207	192000	226830650	15050	15050	15050	15050	0
32	20250207	191900	226830650	15050	15050	15050	15050	81
33	20250207	191800	226830650	15050	15050	15050	15050	0
34	20250207	191700	226830650	15050	15050	15050	15050	0
35	20250207	191600	226830650	15050	15050	15050	15050	0
36	20250207	191500	226830650	15050	15050	15050	15050	0
37	20250207	191400	226830650	15050	15050	15050	15050	0
38	20250207	191300	226830650	15050	15050	15050	15050	0
39	20250207	191200	226830650	15050	15050	15050	15050	0
40	20250207	191100	226830650	15050	15050	15050	15050	0
41	20250207	191000	226830650	15050	15050	15050	15050	0
42	20250207	190900	226830650	15050	15050	15050	15050	0
43	20250207	190800	226830650	15050	15050	15050	15050	0
44	20250207	190700	226830650	15050	15050	15050	15050	0
45	20250207	190600	226830650	15050	15050	15050	15050	0
46	20250207	190500	226830650	15050	15050	15050	15050	0
47	20250207	190400	226830650	15050	15050	15050	15050	0
48	20250207	190300	226830650	15050	15050	15050	15050	0
49	20250207	190200	226830650	15050	15050	15050	15050	0
50	20250207	190100	226830650	15050	15050	15050	15050	0
51	20250207	190000	226830650	15050	15050	15050	15050	0
52	20250207	185900	226830650	15050	15050	15050	15050	0
53	20250207	185800	226830650	15050	15050	15050	15050	0
54	20250207	185700	226830650	15050	15050	15050	15050	0
55	20250207	185600	226830650	15050	15050	15050	15050	0
56	20250207	185500	226830650	15050	15050	15050	15050	0
57	20250207	185400	226830650	15050	15050	15050	15050	0
58	20250207	185300	226830650	15050	15050	15050	15050	0
59	20250207	185200	226830650	15050	15050	15050	15050	0
60	20250207	185100	226830650	15050	15050	15050	15050	0
61	20250207	185000	226830650	15050	15050	15050	15050	0
62	20250207	184900	226830650	15050	15050	15050	15050	81
63	20250207	184800	226830650	15050	15050	15050	15050	0
64	20250207	184700	226830650	15050	15050	15050	15050	0
65	20250207	184600	226830650	15050	15050	15050	15050	0
66	20250207	184500	226830650	15050	15050	15050	15050	0
67	20250207	184400	226830650	15050	15050	15050	15050	0
68	20250207	184300	226830650	15050	15050	15050	15050	0
69	20250207	184200	226830650	15050	15050	15050	15050	0
70	20250207	184100	226830650	15050	15050	15050	15050	0
71	20250207	184000	226830650	15050	15050	15050	15050	0
72	20250207	183900	226830650	15050	15050	15050	15050	0
73	20250207	183800	226830650	15050	15050	15050	15050	0
74	20250207	183700	226830650	15050	15050	15050	15050	0
75	20250207	183600	226830650	15050	15050	15050	15050	0
76	20250207	183500	226830650	15050	15050	15050	15050	0
77	20250207	183400	226830650	15050	15050	15050	15050	0
78	20250207	183300	226830650	15050	15050	15050	15050	0
79	20250207	183200	226830650	15050	15050	15050	15050	0
80	20250207	183100	226830650	15050	15050	15050	15050	0
81	20250207	183000	226830650	15050	15050	15050	15050	0
82	20250207	182900	226830650	15050	15050	15050	15050	0
83	20250207	182800	226830650	15050	15050	15050	15050	0
84	20250207	182700	226830650	15050	15050	15050	15050	0
85	20250207	182600	226830650	15050	15050	15050	15050	0
86	20250207	182500	226830650	15050	15050	15050	15050	0
87	20250207	182400	226830650	15050	15050	15050	15050	0
88	20250207	182300	226830650	15050	15050	15050	15050	0
89	20250207	182200	226830650	15050	15050	15050	15050	0
90	20250207	182100	226830650	15050	15050	15050	15050	0
91	20250207	182000	226830650	15050	15050	15050	15050	0
92	20250207	181900	226830650	15050	15050	15050	15050	81
93	20250207	181800	226830650	15050	15050	15050	15050	0
94	20250207	181700	226830650	15050	15050	15050	15050	0
95	20250207	181600	226830650	15050	15050	15050	15050	0
96	20250207	181500	226830650	15050	15050	15050	15050	0
97	20250207	181400	226830650	15050	15050	15050	15050	0
98	20250207	181300	226830650	15050	15050	15050	15050	0
99	20250207	181200	226830650	15050	15050	15050	15050	0
100	20250207	181100	226830650	15050	15050	15050	15050	0
101	20250207	181000	226830650	15050	15050	15050	15050	0
102	20250207	180900	226830650	15050	15050	15050	15050	0
103	20250207	180800	226830650	15050	15050	15050	15050	0
104	20250207	180700	226830650	15050	15050	15050	15050	0
105	20250207	180600	226830650	15050	15050	15050	15050	0
106	20250207	180500	226830650	15050	15050	15050	15050	0
107	20250207	180400	226830650	15050	15050	15050	15050	0
108	20250207	180300	226830650	15050	15050	15050	15050	0
109	20250207	180200	226830650	15050	15050	15050	15050	0
110	20250207	180100	226830650	15050	15050	15050	15050	0
111	20250207	180000	226830650	15050	15050	15050	15050	0
112	20250207	175900	226830650	15050	15050	15050	15050	0
113	20250207	175800	226830650	15050	15050	15050	15050	0
114	20250207	175700	226830650	15050	15050	15050	15050	0
115	20250207	175600	226830650	15050	15050	15050	15050	0
116	20250207	175500	226830650	15050	15050	15050	15050	0
117	20250207	175400	226830650	15050	15050	15050	15050	0
118	20250207	175300	226830650	15050	15050	15050	15050	0
119	20250207	175200	226830650	15050	15050	15050	15050	0
120	20250207	175100	226830650	15050	15050	15050	15050	0
121	20250207	175000	226830650	15050	15050	15050	15050	0
122	20250207	174900	226830650	15050	15050	15050	15050	81
123	20250207	174800	226830650	15050	15050	15050	15050	0
124	20250207	174700	226830650	15050	15050	15050	15050	0
125	20250207	174600	226830650	15050	15050	15050	15050	0
126	20250207	174500	226830650	15050	15050	15050	15050	0
127	20250207	174400	226830650	15050	15050	15050	15050	0
128	20250207	174300	226830650	15050	15050	15050	15050	0
129	20250207	174200	226830650	15050	15050	15050	15050	0
130	20250207	174100	226830650	15050	15050	15050	15050	0
131	20250207	174000	226830650	15050	15050	15050	15050	0
132	20250207	173900	226830650	15050	15050	15050	15050	0
133	20250207	173800	226830650	15050	15050	15050	15050	0
134	20250207	173700	226830650	15050	15050	15050	15050	0
135	20250207	173600	226830650	15050	15050	15050	15050	0
136	20250207	173500	226830650	15050	15050	15050	15050	0
137	20250207	173400	226830650	15050	15050	15050	15050	0
138	20250207	173300	226830650	15050	15050	15050	15050	0
139	20250207	173200	226830650	15050	15050	15050	15050	0
140	20250207	173100	226830650	15050	15050	15050	15050	0
141	20250207	173000	226830650	15050	15050	15050	15050	0
142	20250207	172900	226830650	15050	15050	15050	15050	0
143	20250207	172800	226830650	15050	15050	15050	15050	0
144	20250207	172700	226830650	15050	15050	15050	15050	0
145	20250207	172600	226830650	15050	15050	15050	15050	0
146	20250207	172500	226830650	15050	15050	15050	15050	0
147	20250207	172400	226830650	15050	15050	15050	15050	0
148	20250207	172300	226830650	15050	15050	15050	15050	0
149	20250207	172200	226830650	15050	15050	15050	15050	0
150	20250207	172100	226830650	15050	15050	15050	15050	0
151	20250207	172000	226830650	15050	15050	15050	15050	0
152	20250207	171900	226830650	15050	15050	15050	15050	81
153	20250207	171800	226830650	15050	15050	15050	15050	0
154	20250207	171700	226830650	15050	15050	15050	15050	0
155	20250207	171600	226830650	15050	15050	15050	15050	0
156	20250207	171500	226830650	15050	15050	15050	15050	0
157	20250207	171400	226830650	15050	15050	15050	15050	0
158	20250207	171300	226830650	15050	15050	15050	15050	0
159	20250207	171200	226830650	15050	15050	15050	15050	0
160	20250207	171100	226830650	15050	15050	15050	15050	0
161	20250207	171000	226830650	15050	15050	15050	15050	0
162	20250207	170900	226830650	15050	15050	15050	15050	0
163	20250207	170800	226830650	15050	15050	15050	15050	0
164	20250207	170700	226830650	15050	15050	15050	15050	0
165	20250207	170600	226830650	15050	15050	15050	15050	0
166	20250207	170500	226830650	15050	15050	15050	15050	0
167	20250207	170400	226830650	15050	15050	15050	15050	0
168	20250207	170300	226830650	15050	15050	15050	15050	0
169	20250207	170200	226830650	15050	15050	15050	15050	0
170	20250207	170100	226830650	15050	15050	15050	15050	0
171	20250207	170000	226830650	15050	15050	15050	15050	0
172	20250207	165900	226830650	15050	15050	15050	15050	0
173	20250207	165800	226830650	15050	15050	15050	15050	0
174	20250207	165700	226830650	15050	15050	15050	15050	0
175	20250207	165600	226830650	15050	15050	15050	15050	0
176	20250207	165500	226830650	15050	15050	15050	15050	0
177	20250207	165400	226830650	15050	15050	15050	15050	0
178	20250207	165300	226830650	15050	15050	15050	15050	0
179	20250207	165200	226830650	15050	15050	15050	15050	0
180	20250207	165100	226830650	15050	15050	15050	15050	0
181	20250207	165000	226830650	15050	15050	15050	15050	0
182	20250207	164900	226830650	15050	15050	15050	15050	81
183	20250207	164800	226830650	15050	15050	15050	15050	0
184	20250207	164700	226830650	15050	15050	15050	15050	0
185	20250207	164600	226830650	15050	15050	15050	15050	0
186	20250207	164500	226830650	15050	15050	15050	15050	0
187	20250207	164400	226830650	15050	15050	15050	15050	0
188	20250207	164300	226830650	15050	15050	15050	15050	0
189	20250207	164200	226830650	15050	15050	15050	15050	0
190	20250207	164100	226830650	15050	15050	15050	15050	0
191	20250207	164000	226830650	15050	15050	15050	15050	0
192	20250207	163900	226830650	15050	15050	15050	15050	0
193	20250207	163800	226830650	15050	15050	15050	15050	0
194	20250207	163700	226830650	15050	15050	15050	15050	0
195	20250207	163600	226830650	15050	15050	15050	15050	0
196	20250207	163500	226830650	15050	15050	15050	15050	0
197	20250207	163400	226830650	15050	15050	15050	15050	0
198	20250207	163300	226830650	15050	15050	15050	15050	0
199	20250207	163200	226830650	15050	15050	15050	15050	0
200	20250207	163100	226830650	15050	15050	15050	15050	0
201	20250207	163000	226830650	15050	15050	15050	15050	0
202	20250207	162900	226830650	15050	15050	15050	15050	0
203	20250207	162800	226830650	15050	15050	15050	15050	0
204	20250207	162700	226830650	15050	15050	15050	15050	0
205	20250207	162600	226830650	15050	15050	15050	15050	0
206	20250207	162500	226830650	15050	15050	15050	15050	0
207	20250207	162400	226830650	15050	15050	15050	15050	0
208	20250207	162300	226830650	15050	15050	15050	15050	0
209	20250207	162200	226830650	15050	15050	15050	15050	0
210	20250207	162100	226830650	15050	15050	15050	15050	0
211	20250207	162000	226830650	15050	15050	15050	15050	0
212	20250207	161900	226830650	15050	15050	15050	15050	81
213	20250207	161800	226830650	15050	15050	15050	15050	0
214	20250207	161700	226830650	15050	15050	15050	15050	0
215	20250207	161600	226830650	15050	15050	15050	15050	0
216	20250207	161500	226830650	15050	15050	15050	15050	0
217	20250207	161400	226830650	15050	15050	15050	15050	0
218	20250207	161300	226830650	15050	15050	15050	15050	0
219	20250207	161200	226830650	15050	15050	15050	15050	0
220	20250207	161100	226830650	15050	15050	15050	15050	0
221	20250207	161000	226830650	15050	15050	15050	15050	0
222	20250207	160900	226830650	15050	15050	15050	15050	0
223	20250207	160800	226830650	15050	15050	15050	15050	0
224	20250207	160700	226830650	15050	15050	15050	15050	0
225	20250207	160600	226830650	15050	15050	15050	15050	0
226	20250207	160500	226830650	15050	15050	15050	15050	0
227	20250207	160400	226830650	15050	15050	15050	15050	0
228	20250207	160300	226830650	15050	15050	15050	15050	0
229	20250207	160200	226830650	15050	15050	15050	15050	0
230	20250207	160100	226830650	15050	15050	15050	15050	0
231	20250207	160000	226830650	15050	15050	15050	15050	0
232	20250207	155900	226830650	15050	15050	15050	15050	0
233	20250207	155800	226830650	15050	15050	15050	15050	0
234	20250207	155700	226830650	15050	15050	15050	15050	0
235	20250207	155600	226830650	15050	15050	15050	15050	0
236	20250207	155500	226830650	15050	15050	15050	15050	0
237	20250207	155400	226830650	15050	15050	15050	15050	0
238	20250207	155300	226830650	15050	15050	15050	15050	0
239	20250207	155200	226830650	15050	15050	15050	15050	0
240	20250207	155100	226830650	15050	15050	15050	15050	0
241	20250207	155000	226830650	15050	15050	15050	15050	0
242	20250207	154900	226830650	15050	15050	15050	15050	81
243	20250207	154800	226830650	15050	15050	15050	15050	0
244	20250207	154700	226830650	15050	15050	15050	15050	0
245	20250207	154600	226830650	15050	15050	15050	15050	0
246	20250207	154500	226830650	15050	15050	15050	15050	0
247	20250207	154400	226830650	15050	15050	15050	15050	0
248	20250207	154300	226830650	15050	15050	15050	15050	0
249	20250207	154200	226830650	15050	15050	15050	15050	0
250	20250207	154100	226830650	15050	15050	15050	15050	0
251	20250207	154000	226830650	15050	15050	15050	15050	0
252	20250207	153900	226830650	15050	15050	15050	15050	0
253	20250207	153800	226830650	15050	15050	15050	15050	0
254	20250207	153700	226830650	15050	15050	15050	15050	0
255	20250207	153600	226830650	15050	15050	15050	15050	0
256	20250207	153500	226830650	15050	15050	15050	15050	0
257	20250207	153400	226830650	15050	15050	15050	15050	0
258	20250207	153300	226830650	15050	15050	15050	15050	0
259	20250207	153200	226830650	15050	15050	15050	15050	0
260	20250207	153100	226830650	15050	15050	15050	15050	0
261	20250207	153000	226830650	15050	15050	15050	15050	81
262	20250207	152900	225611600	15040	15040	15040	15040	0
263	20250207	152800	225611600	15040	15040	15040	15040	0
264	20250207	152700	225611600	15040	15040	15040	15040	0
265	20250207	152600	225611600	15040	15040	15040	15040	0
266	20250207	152500	225611600	15040	15040	15040	15040	0
267	20250207	152400	225611600	15040	15040	15040	15040	0
268	20250207	152300	225611600	15040	15040	15040	15040	0
269	20250207	152200	225611600	15040	15040	15040	15040	0
270	20250207	152100	225611600	15040	15040	15040	15040	0
271	20250207	152000	225611600	15040	15040	15040	15040	0
272	20250207	151900	225611600	15040	15040	15040	15040	58
273	20250207	151800	224739280	15040	15040	15040	15040	0
274	20250207	151700	224739280	15040	15040	15040	15040	363
275	20250207	151600	219279760	15040	15040	15040	15040	101
276	20250207	151500	217760720	15040	15040	15040	15040	63
277	20250207	151400	216813200	15040	15040	15040	15040	5
278	20250207	151300	216738000	15050	15060	15060	15050	242
279	20250207	151200	213095890	15050	15050	15050	15050	1
280	20250207	151100	213080840	15040	15040	15040	15040	0
281	20250207	151000	213080840	15040	15040	15040	15040	101
282	20250207	150900	211561800	15050	15050	15050	15050	0
283	20250207	150800	211561800	15050	15050	15050	15050	66
284	20250207	150700	210568500	15040	15040	15040	15040	0
285	20250207	150600	210568500	15040	15040	15040	15040	0
286	20250207	150500	210568500	15040	15040	15040	15040	0
287	20250207	150400	210568500	15040	15060	15060	15040	101
288	20250207	150300	209049440	15090	15090	15090	15090	0
289	20250207	150200	209049440	15090	15090	15090	15090	1
290	20250207	150100	209034350	15040	15040	15040	15040	1
291	20250207	150000	209019310	15040	15040	15040	15040	1
292	20250207	145900	209004270	15050	15050	15050	15050	0
293	20250207	145800	209004270	15050	15050	15050	15050	17
294	20250207	145700	208748420	15110	15110	15110	15110	5
295	20250207	145600	208672870	15110	15110	15110	15110	0
296	20250207	145500	208672870	15110	15110	15110	15110	1
297	20250207	145400	208657760	15050	15050	15050	15050	11
298	20250207	145300	208492210	15040	15040	15040	15040	0
299	20250207	145200	208492210	15040	15040	15040	15040	1
300	20250207	145100	208477170	15040	15040	15040	15040	0
301	20250207	145000	208477170	15040	15040	15040	15040	15
302	20250207	144900	208251570	15040	15040	15040	15040	4
303	20250207	144800	208191410	15050	15050	15050	15050	5
304	20250207	144700	208116160	15110	15110	15110	15110	1
305	20250207	144600	208101050	15050	15050	15050	15050	0
306	20250207	144500	208101050	15050	15050	15050	15040	104
307	20250207	144400	206535860	15050	15050	15050	15050	2
308	20250207	144300	206505760	15050	15050	15050	15050	0
309	20250207	144200	206505760	15050	15050	15050	15050	13
310	20250207	144100	206310110	15050	15050	15050	15050	4
311	20250207	144000	206249910	15040	15040	15040	15040	0
312	20250207	143900	206249910	15040	15040	15040	15040	0
313	20250207	143800	206249910	15040	15040	15040	15040	1
314	20250207	143700	206234870	15120	15120	15120	15120	5
315	20250207	143600	206159270	15120	15120	15120	15120	0
316	20250207	143500	206159270	15120	15120	15120	15120	0
317	20250207	143400	206159270	15120	15120	15120	15120	0
318	20250207	143300	206159270	15120	15120	15120	15120	0
319	20250207	143200	206159270	15120	15120	15120	15120	0
320	20250207	143100	206159270	15120	15120	15120	15120	9
321	20250207	143000	206023190	15040	15040	15040	15040	0
322	20250207	142900	206023190	15040	15040	15040	15040	2
323	20250207	142800	205993110	15120	15120	15120	15120	0
324	20250207	142700	205993110	15120	15120	15120	15120	1
325	20250207	142600	205977990	15120	15120	15120	15120	0
326	20250207	142500	205977990	15120	15120	15120	15120	0
327	20250207	142400	205977990	15120	15120	15120	15120	0
328	20250207	142300	205977990	15120	15120	15120	15120	1
329	20250207	142200	205962870	15040	15040	15040	15040	0
330	20250207	142100	205962870	15040	15040	15040	15040	0
331	20250207	142000	205962870	15040	15040	15040	15040	2
332	20250207	141900	205932790	15120	15120	15120	15120	0
333	20250207	141800	205932790	15120	15120	15120	15120	0
334	20250207	141700	205932790	15120	15040	15120	15040	3
335	20250207	141600	205887590	15120	15120	15120	15120	0
336	20250207	141500	205887590	15120	15120	15120	15120	0
337	20250207	141400	205887590	15120	15120	15120	15120	0
338	20250207	141300	205887590	15120	15110	15120	15040	18
339	20250207	141200	205616260	15110	15070	15110	15070	5
340	20250207	141100	205540870	15050	15050	15050	15050	20
341	20250207	141000	205239870	15050	15050	15050	15050	20
342	20250207	140900	204938870	15050	15050	15050	15050	0
343	20250207	140800	204938870	15050	15050	15050	15050	14
344	20250207	140700	204728170	15050	15050	15050	15050	0
345	20250207	140600	204728170	15050	15050	15050	15050	0
346	20250207	140500	204728170	15050	15050	15050	15050	1
347	20250207	140400	204713120	15120	15120	15120	15120	0
348	20250207	140300	204713120	15120	15120	15120	15120	0
349	20250207	140200	204713120	15120	15120	15120	15120	0
350	20250207	140100	204713120	15120	15040	15120	15040	2
351	20250207	140000	204682960	15040	15040	15040	15040	0
352	20250207	135900	204682960	15040	15040	15040	15040	0
353	20250207	135800	204682960	15040	15040	15040	15040	0
354	20250207	135700	204682960	15040	15050	15050	15040	251
355	20250207	135600	200906990	15060	15060	15060	15060	10
356	20250207	135500	200756390	15070	15070	15070	15070	1
357	20250207	135400	200741320	15070	15070	15070	15070	1
358	20250207	135300	200726250	15120	15120	15120	15120	0
359	20250207	135200	200726250	15120	15120	15120	15120	0
360	20250207	135100	200726250	15120	15120	15120	15120	0
361	20250207	135000	200726250	15120	15120	15120	15120	0
362	20250207	134900	200726250	15120	15120	15120	15120	0
363	20250207	134800	200726250	15120	15120	15120	15120	0
364	20250207	134700	200726250	15120	15120	15120	15120	10
365	20250207	134600	200575050	15120	15120	15120	15120	0
366	20250207	134500	200575050	15120	15120	15120	15120	215
367	20250207	134400	197324250	15120	15120	15120	15120	0
368	20250207	134300	197324250	15120	15120	15120	15120	1
369	20250207	134200	197309130	15070	15070	15070	15070	2
370	20250207	134100	197278990	15070	15070	15070	15070	0
371	20250207	134000	197278990	15070	15070	15070	15070	1
372	20250207	133900	197263920	15120	15120	15120	15120	1
373	20250207	133800	197248800	15120	15120	15120	15120	0
374	20250207	133700	197248800	15120	15120	15120	15120	0
375	20250207	133600	197248800	15120	15120	15120	15120	1
376	20250207	133500	197233680	15060	15060	15060	15060	0
377	20250207	133400	197233680	15060	15060	15060	15060	0
378	20250207	133300	197233680	15060	15060	15060	15060	0
379	20250207	133200	197233680	15060	15060	15060	15060	0
380	20250207	133100	197233680	15060	15060	15060	15060	0
381	20250207	133000	197233680	15060	15060	15060	15060	1
382	20250207	132900	197218620	15050	15050	15050	15050	0
383	20250207	132800	197218620	15050	15050	15050	15050	0
384	20250207	132700	197218620	15050	15050	15050	15050	0
385	20250207	132600	197218620	15050	15050	15050	15050	1
386	20250207	132500	197203570	15050	15050	15050	15050	0
387	20250207	132400	197203570	15050	15050	15050	15050	1
388	20250207	132300	197188520	15120	15120	15120	15120	0
389	20250207	132200	197188520	15120	15120	15120	15120	0
390	20250207	132100	197188520	15120	15120	15120	15120	0
391	20250207	132000	197188520	15120	15120	15120	15120	0
392	20250207	131900	197188520	15120	15120	15120	15120	5
393	20250207	131800	197112920	15120	15050	15120	15050	2
394	20250207	131700	197082750	15120	15120	15120	15120	0
395	20250207	131600	197082750	15120	15120	15120	15120	1
396	20250207	131500	197067630	15120	15120	15120	15120	0
397	20250207	131400	197067630	15120	15120	15120	15120	0
398	20250207	131300	197067630	15120	15120	15120	15120	0
399	20250207	131200	197067630	15120	15120	15120	15120	0
400	20250207	131100	197067630	15120	15120	15120	15120	1
401	20250207	131000	197052510	15050	15050	15050	15050	1
402	20250207	130900	197037460	15040	15040	15040	15040	0
403	20250207	130800	197037460	15040	15040	15040	15040	0
404	20250207	130700	197037460	15040	15040	15040	15040	0
405	20250207	130600	197037460	15040	15040	15040	15040	1
406	20250207	130500	197022420	15120	15120	15120	15120	0
407	20250207	130400	197022420	15120	15120	15120	15120	1
408	20250207	130300	197007300	15040	15040	15040	15040	1
409	20250207	130200	196992260	15040	15060	15060	15040	901
410	20250207	130100	183428360	15060	15060	15060	15060	1
411	20250207	130000	183413300	15060	15060	15060	15060	0
412	20250207	125900	183413300	15060	15060	15060	15060	0
413	20250207	125800	183413300	15060	15060	15060	15060	0
414	20250207	125700	183413300	15060	15060	15060	15060	15
415	20250207	125600	183187400	15060	15060	15060	15060	0
416	20250207	125500	183187400	15060	15060	15060	15060	1
417	20250207	125400	183172340	15120	15120	15120	15120	0
418	20250207	125300	183172340	15120	15120	15120	15120	0
419	20250207	125200	183172340	15120	15120	15120	15120	0
420	20250207	125100	183172340	15120	15120	15120	15120	1
421	20250207	125000	183157220	15060	15060	15060	15060	0
422	20250207	124900	183157220	15060	15060	15060	15060	0
423	20250207	124800	183157220	15060	15060	15060	15060	0
424	20250207	124700	183157220	15060	15070	15120	15060	8
425	20250207	124600	183036570	15060	15060	15060	15060	0
426	20250207	124500	183036570	15060	15060	15060	15060	0
427	20250207	124400	183036570	15060	15060	15060	15060	0
428	20250207	124300	183036570	15060	15060	15060	15060	701
429	20250207	124200	172479510	15060	15060	15060	15060	0
430	20250207	124100	172479510	15060	15060	15060	15060	0
431	20250207	124000	172479510	15060	15060	15060	15060	0
432	20250207	123900	172479510	15060	15060	15060	15060	0
433	20250207	123800	172479510	15060	15060	15060	15060	1
434	20250207	123700	172464450	15060	15060	15060	15060	2
435	20250207	123600	172434330	15030	15030	15030	15030	0
436	20250207	123500	172434330	15030	15030	15030	15030	0
437	20250207	123400	172434330	15030	15030	15030	15030	0
438	20250207	123300	172434330	15030	15030	15030	15030	1
439	20250207	123200	172419300	15030	15030	15030	15030	0
440	20250207	123100	172419300	15030	15050	15060	15030	5
441	20250207	123000	172344040	15060	15060	15060	15060	3
442	20250207	122900	172298860	15020	15020	15020	15020	0
443	20250207	122800	172298860	15020	15020	15020	15020	0
444	20250207	122700	172298860	15020	15020	15020	15020	0
445	20250207	122600	172298860	15020	15020	15020	15020	0
446	20250207	122500	172298860	15020	15020	15020	15020	0
447	20250207	122400	172298860	15020	15020	15020	15020	0
448	20250207	122300	172298860	15020	15020	15020	15020	7
449	20250207	122200	172193720	15060	15060	15060	15060	0
450	20250207	122100	172193720	15060	15060	15060	15060	1
451	20250207	122000	172178660	15020	15020	15020	15020	0
452	20250207	121900	172178660	15020	15020	15020	15020	1
453	20250207	121800	172163640	15040	15040	15040	15040	0
454	20250207	121700	172163640	15040	15040	15040	15040	2
455	20250207	121600	172133560	15040	15040	15040	15040	0
456	20250207	121500	172133560	15040	15020	15040	15020	788
457	20250207	121400	160282580	15020	15020	15020	15020	0
458	20250207	121300	160282580	15020	15020	15020	15020	1
459	20250207	121200	160267560	15000	15000	15000	15000	0
460	20250207	121100	160267560	15000	15000	15000	15000	0
461	20250207	121000	160267560	15000	15000	15000	15000	1
462	20250207	120900	160252560	15000	15000	15000	15000	0
463	20250207	120800	160252560	15000	15000	15000	15000	1
464	20250207	120700	160237560	15020	15020	15020	15020	0
465	20250207	120600	160237560	15020	15020	15020	15020	0
466	20250207	120500	160237560	15020	15020	15020	15020	0
467	20250207	120400	160237560	15020	15020	15020	15020	0
468	20250207	120300	160237560	15020	15020	15020	15020	0
469	20250207	120200	160237560	15020	15020	15020	15020	7
470	20250207	120100	160132420	15000	15000	15000	15000	630
471	20250207	120000	150682420	15000	15000	15000	15000	0
472	20250207	115900	150682420	15000	15000	15020	15000	4
473	20250207	115800	150622400	15000	15000	15000	15000	0
474	20250207	115700	150622400	15000	15000	15000	15000	0
475	20250207	115600	150622400	15000	15000	15000	15000	2
476	20250207	115500	150592400	15000	15000	15000	15000	1
477	20250207	115400	150577400	15000	15020	15020	15000	2
478	20250207	115300	150547380	15020	15020	15020	15020	2
479	20250207	115200	150517340	15020	15020	15020	15020	0
480	20250207	115100	150517340	15020	15000	15020	15000	36
481	20250207	115000	149976720	15000	15000	15000	15000	0
482	20250207	114900	149976720	15000	15000	15000	15000	0
483	20250207	114800	149976720	15000	15000	15000	15000	0
484	20250207	114700	149976720	15000	15000	15000	15000	199
485	20250207	114600	146991720	15000	15000	15000	15000	0
486	20250207	114500	146991720	15000	15000	15000	15000	0
487	20250207	114400	146991720	15000	15000	15000	15000	2
488	20250207	114300	146961720	15000	15000	15000	15000	16
489	20250207	114200	146721720	15000	15000	15000	15000	1
490	20250207	114100	146706720	15000	15000	15000	15000	1
491	20250207	114000	146691720	15010	15010	15010	15010	0
492	20250207	113900	146691720	15010	15000	15010	15000	45
493	20250207	113800	146016280	14990	14990	14990	14990	0
494	20250207	113700	146016280	14990	14990	14990	14990	0
495	20250207	113600	146016280	14990	14990	14990	14990	0
496	20250207	113500	146016280	14990	14990	14990	14990	2
497	20250207	113400	145986300	14990	14990	14990	14990	0
498	20250207	113300	145986300	14990	14990	14990	14990	1
499	20250207	113200	145971310	15000	15000	15000	15000	1
500	20250207	113100	145956310	15010	15010	15010	15010	0
501	20250207	113000	145956310	15010	15010	15010	15010	0
502	20250207	112900	145956310	15010	15000	15010	15000	2
503	20250207	112800	145926300	15010	15010	15010	15010	0
504	20250207	112700	145926300	15010	15010	15010	15010	0
505	20250207	112600	145926300	15010	15010	15010	15010	0
506	20250207	112500	145926300	15010	15010	15010	15010	1
507	20250207	112400	145911290	15010	15010	15010	15010	0
508	20250207	112300	145911290	15010	14960	15010	14960	3
509	20250207	112200	145866310	14960	14960	14960	14960	0
510	20250207	112100	145866310	14960	14960	14960	14960	2
511	20250207	112000	145836390	14960	14960	14960	14960	1
512	20250207	111900	145821430	14960	14960	14960	14960	2
513	20250207	111800	145791510	14960	14960	14960	14960	0
514	20250207	111700	145791510	14960	14960	14960	14960	2
515	20250207	111600	145761590	14960	14960	14960	14960	129
516	20250207	111500	143831750	14960	14960	14960	14960	112
517	20250207	111400	142156230	14960	14960	14960	14960	1
518	20250207	111300	142141270	14960	14960	14960	14960	200
519	20250207	111200	139149270	14950	14950	14950	14950	0
520	20250207	111100	139149270	14950	14990	15020	14950	171
521	20250207	111000	136592600	14950	14950	14950	14950	0
522	20250207	110900	136592600	14950	14960	14960	14950	101
523	20250207	110800	135082590	14950	14950	14950	14950	0
524	20250207	110700	135082590	14950	14960	14960	14950	212
525	20250207	110600	131911820	14970	14970	14970	14970	170
526	20250207	110500	129366920	14970	14970	14970	14970	6
527	20250207	110400	129277100	14980	14980	14980	14980	465
528	20250207	110300	122311400	14980	14990	14990	14980	338
529	20250207	110200	117246050	15040	15040	15040	15040	0
530	20250207	110100	117246050	15040	15040	15040	15040	1
531	20250207	110000	117231010	15040	14980	15040	14980	36
532	20250207	105900	116691670	14980	14980	14980	14980	3
533	20250207	105800	116646730	14980	14980	14980	14980	0
534	20250207	105700	116646730	14980	14990	14990	14980	275
535	20250207	105600	112524590	14990	14990	14990	14990	1
536	20250207	105500	112509600	15000	15000	15000	15000	1
537	20250207	105400	112494600	15000	15000	15000	15000	0
538	20250207	105300	112494600	15000	15000	15000	15000	100
539	20250207	105200	110994600	15000	15000	15000	15000	5
540	20250207	105100	110919600	15000	15000	15000	15000	5
541	20250207	105000	110844600	15000	15000	15000	15000	0
542	20250207	104900	110844600	15000	15000	15000	15000	0
543	20250207	104800	110844600	15000	15000	15000	15000	399
544	20250207	104700	104859600	15050	15050	15050	15050	9
545	20250207	104600	104724150	15050	15050	15050	15050	0
546	20250207	104500	104724150	15050	15000	15050	15000	3
547	20250207	104400	104679100	15000	15000	15000	15000	0
548	20250207	104300	104679100	15000	15000	15000	15000	21
549	20250207	104200	104364100	15010	15010	15010	15010	1
550	20250207	104100	104349090	15000	15000	15000	15000	2
551	20250207	104000	104319090	15000	15000	15000	15000	1
552	20250207	103900	104304090	15060	15060	15060	15060	0
553	20250207	103800	104304090	15060	15000	15060	15000	2
554	20250207	103700	104274030	15000	15000	15000	15000	0
555	20250207	103600	104274030	15000	15000	15000	15000	0
556	20250207	103500	104274030	15000	15000	15000	15000	117
557	20250207	103400	102519030	15000	15000	15000	15000	0
558	20250207	103300	102519030	15000	15060	15060	15000	11
559	20250207	103200	102353830	15070	15070	15070	15070	67
560	20250207	103100	101344140	15070	15070	15070	15070	0
561	20250207	103000	101344140	15070	15000	15070	15000	3
562	20250207	102900	101299070	15000	15000	15000	15000	0
563	20250207	102800	101299070	15000	15000	15000	15000	0
564	20250207	102700	101299070	15000	15000	15000	15000	0
565	20250207	102600	101299070	15000	15000	15000	15000	2
566	20250207	102500	101269070	15070	15070	15070	15070	0
567	20250207	102400	101269070	15070	15070	15070	15070	11
568	20250207	102300	101103300	15000	15010	15010	15000	1642
569	20250207	102200	76471400	15010	15010	15010	15010	45
570	20250207	102100	75795950	15070	15070	15070	15070	0
571	20250207	102000	75795950	15070	15070	15070	15070	7
572	20250207	101900	75690460	15070	15070	15070	15070	0
573	20250207	101800	75690460	15070	15070	15070	15070	0
574	20250207	101700	75690460	15070	15070	15070	15070	0
575	20250207	101600	75690460	15070	15070	15070	15070	3
576	20250207	101500	75645250	15070	15070	15070	15070	0
577	20250207	101400	75645250	15070	15010	15070	15010	14
578	20250207	101300	75435050	15010	15010	15010	15010	0
579	20250207	101200	75435050	15010	15010	15010	15010	201
580	20250207	101100	72418040	15010	15010	15010	15010	0
581	20250207	101000	72418040	15010	15070	15070	15010	2
582	20250207	100900	72387960	15070	15070	15070	15070	0
583	20250207	100800	72387960	15070	15070	15070	15070	0
584	20250207	100700	72387960	15070	15070	15070	15070	0
585	20250207	100600	72387960	15070	15070	15070	15070	2
586	20250207	100500	72357820	15070	15070	15070	15070	0
587	20250207	100400	72357820	15070	15070	15070	15070	3
588	20250207	100300	72312610	15070	15070	15070	15070	30
589	20250207	100200	71860510	15070	15070	15070	15070	1
590	20250207	100100	71845440	15010	15010	15010	15010	201
591	20250207	100000	68828430	15010	15010	15010	15010	275
592	20250207	095900	64700680	15010	15010	15010	15010	38
593	20250207	095800	64130300	15010	15020	15020	15010	216
594	20250207	095700	60888100	15020	15020	15020	15020	101
595	20250207	095600	59371080	15010	15010	15010	15010	0
596	20250207	095500	59371080	15010	15010	15010	15010	0
597	20250207	095400	59371080	15010	15040	15040	15010	320
598	20250207	095300	54560970	15100	15040	15100	15040	34
599	20250207	095200	54049010	15140	15060	15140	15040	526
600	20250207	095100	46132320	15050	15050	15050	15050	0
601	20250207	095000	46132320	15050	15050	15050	15050	0
602	20250207	094900	46132320	15050	15050	15050	15050	0
603	20250207	094800	46132320	15050	15050	15050	15050	1
604	20250207	094700	46117270	15050	15050	15050	15050	0
605	20250207	094600	46117270	15050	15050	15050	15050	1
606	20250207	094500	46102220	15100	15100	15100	15100	40
607	20250207	094400	45498220	15050	15050	15050	15050	101
608	20250207	094300	43978170	15050	15080	15080	15050	838
609	20250207	094200	31358250	15080	15080	15080	15080	35
610	20250207	094100	30830450	15180	15180	15180	15180	0
611	20250207	094000	30830450	15180	15180	15180	15180	0
612	20250207	093900	30830450	15180	15180	15180	15180	0
613	20250207	093800	30830450	15180	15080	15180	15070	206
614	20250207	093700	27725910	15180	15180	15180	15180	14
615	20250207	093600	27513390	15180	15180	15180	15180	1
616	20250207	093500	27498210	15180	15070	15180	15070	2
617	20250207	093400	27467960	15180	15180	15180	15180	1
618	20250207	093300	27452780	15180	15180	15180	15180	1
619	20250207	093200	27437600	15170	15170	15170	15170	101
620	20250207	093100	25905430	15170	15170	15170	15170	0
621	20250207	093000	25905430	15170	15070	15170	15070	2
622	20250207	092900	25875190	15070	15070	15070	15070	111
623	20250207	092800	24202420	15170	15170	15170	15170	0
624	20250207	092700	24202420	15170	15170	15170	15170	0
625	20250207	092600	24202420	15170	15070	15170	15070	107
626	20250207	092500	22589830	15060	15070	15070	15060	144
627	20250207	092400	20420540	15070	15130	15130	15070	422
628	20250207	092300	14052030	15170	15170	15170	15170	0
629	20250207	092200	14052030	15170	15170	15170	15170	0
630	20250207	092100	14052030	15170	15170	15170	15170	34
631	20250207	092000	13536250	15140	15140	15140	15140	163
632	20250207	091900	11068430	15190	15190	15190	15190	0
633	20250207	091800	11068430	15190	15190	15190	15190	0
634	20250207	091700	11068430	15190	15190	15190	15190	1
635	20250207	091600	11053240	15140	15190	15190	15140	162
636	20250207	091500	8600410	15190	15190	15190	15190	0
637	20250207	091400	8600410	15190	15190	15190	15190	25
638	20250207	091300	8220660	15190	15190	15190	15190	0
639	20250207	091200	8220660	15190	15190	15190	15190	2
640	20250207	091100	8190280	15190	15190	15190	15190	0
641	20250207	091000	8190280	15190	15190	15190	15190	25
642	20250207	090900	7810530	15140	15140	15140	15140	1
643	20250207	090800	7795390	15140	15190	15190	15140	341
644	20250207	090700	2632600	15140	15140	15140	15140	1
645	20250207	090600	2617460	15150	15160	15160	15150	9
646	20250207	090500	2481060	15190	15190	15190	15190	0
647	20250207	090400	2481060	15190	15190	15190	15190	0
648	20250207	090300	2481060	15190	15170	15190	15170	8
649	20250207	090200	2359660	15170	15180	15180	15170	68
650	20250207	090100	1327430	15180	15180	15180	15180	0
651	20250207	090000	1327430	15180	15260	15260	15180	87