KissMeData/036220/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	192100	913410450	15640	15640	15640	15640	384
3	20250210	192000	913410450	15640	15640	15640	15640	0
4	20250210	191900	913410450	15640	15640	15640	15640	0
5	20250210	191800	913410450	15640	15640	15640	15640	0
6	20250210	191700	913410450	15640	15640	15640	15640	0
7	20250210	191600	913410450	15640	15640	15640	15640	0
8	20250210	191500	913410450	15640	15640	15640	15640	0
9	20250210	191400	913410450	15640	15640	15640	15640	0
10	20250210	191300	913410450	15640	15640	15640	15640	0
11	20250210	191200	913410450	15640	15640	15640	15640	0
12	20250210	191100	913410450	15640	15640	15640	15640	0
13	20250210	191000	913410450	15640	15640	15640	15640	0
14	20250210	190900	913410450	15640	15640	15640	15640	0
15	20250210	190800	913410450	15640	15640	15640	15640	0
16	20250210	190700	913410450	15640	15640	15640	15640	0
17	20250210	190600	913410450	15640	15640	15640	15640	0
18	20250210	190500	913410450	15640	15640	15640	15640	0
19	20250210	190400	913410450	15640	15640	15640	15640	0
20	20250210	190300	913410450	15640	15640	15640	15640	0
21	20250210	190200	913410450	15640	15640	15640	15640	0
22	20250210	190100	913410450	15640	15640	15640	15640	0
23	20250210	190000	913410450	15640	15640	15640	15640	0
24	20250210	185900	913410450	15640	15640	15640	15640	0
25	20250210	185800	913410450	15640	15640	15640	15640	0
26	20250210	185700	913410450	15640	15640	15640	15640	0
27	20250210	185600	913410450	15640	15640	15640	15640	0
28	20250210	185500	913410450	15640	15640	15640	15640	0
29	20250210	185400	913410450	15640	15640	15640	15640	0
30	20250210	185300	913410450	15640	15640	15640	15640	0
31	20250210	185200	913410450	15640	15640	15640	15640	0
32	20250210	185100	913410450	15640	15640	15640	15640	384
33	20250210	185000	913410450	15640	15640	15640	15640	0
34	20250210	184900	913410450	15640	15640	15640	15640	0
35	20250210	184800	913410450	15640	15640	15640	15640	0
36	20250210	184700	913410450	15640	15640	15640	15640	0
37	20250210	184600	913410450	15640	15640	15640	15640	0
38	20250210	184500	913410450	15640	15640	15640	15640	0
39	20250210	184400	913410450	15640	15640	15640	15640	0
40	20250210	184300	913410450	15640	15640	15640	15640	0
41	20250210	184200	913410450	15640	15640	15640	15640	0
42	20250210	184100	913410450	15640	15640	15640	15640	0
43	20250210	184000	913410450	15640	15640	15640	15640	0
44	20250210	183900	913410450	15640	15640	15640	15640	0
45	20250210	183800	913410450	15640	15640	15640	15640	0
46	20250210	183700	913410450	15640	15640	15640	15640	0
47	20250210	183600	913410450	15640	15640	15640	15640	0
48	20250210	183500	913410450	15640	15640	15640	15640	0
49	20250210	183400	913410450	15640	15640	15640	15640	0
50	20250210	183300	913410450	15640	15640	15640	15640	0
51	20250210	183200	913410450	15640	15640	15640	15640	0
52	20250210	183100	913410450	15640	15640	15640	15640	0
53	20250210	183000	913410450	15640	15640	15640	15640	0
54	20250210	182900	913410450	15640	15640	15640	15640	0
55	20250210	182800	913410450	15640	15640	15640	15640	0
56	20250210	182700	913410450	15640	15640	15640	15640	0
57	20250210	182600	913410450	15640	15640	15640	15640	0
58	20250210	182500	913410450	15640	15640	15640	15640	0
59	20250210	182400	913410450	15640	15640	15640	15640	0
60	20250210	182300	913410450	15640	15640	15640	15640	0
61	20250210	182200	913410450	15640	15640	15640	15640	0
62	20250210	182100	913410450	15640	15640	15640	15640	384
63	20250210	182000	913410450	15640	15640	15640	15640	0
64	20250210	181900	913410450	15640	15640	15640	15640	0
65	20250210	181800	913410450	15640	15640	15640	15640	0
66	20250210	181700	913410450	15640	15640	15640	15640	0
67	20250210	181600	913410450	15640	15640	15640	15640	0
68	20250210	181500	913410450	15640	15640	15640	15640	0
69	20250210	181400	913410450	15640	15640	15640	15640	0
70	20250210	181300	913410450	15640	15640	15640	15640	0
71	20250210	181200	913410450	15640	15640	15640	15640	0
72	20250210	181100	913410450	15640	15640	15640	15640	0
73	20250210	181000	913410450	15640	15640	15640	15640	0
74	20250210	180900	913410450	15640	15640	15640	15640	0
75	20250210	180800	913410450	15640	15640	15640	15640	0
76	20250210	180700	913410450	15640	15640	15640	15640	0
77	20250210	180600	913410450	15640	15640	15640	15640	0
78	20250210	180500	913410450	15640	15640	15640	15640	0
79	20250210	180400	913410450	15640	15640	15640	15640	0
80	20250210	180300	913410450	15640	15640	15640	15640	0
81	20250210	180200	913410450	15640	15640	15640	15640	0
82	20250210	180100	913410450	15640	15640	15640	15640	0
83	20250210	180000	913410450	15640	15640	15640	15640	0
84	20250210	175900	913410450	15640	15640	15640	15640	0
85	20250210	175800	913410450	15640	15640	15640	15640	0
86	20250210	175700	913410450	15640	15640	15640	15640	0
87	20250210	175600	913410450	15640	15640	15640	15640	0
88	20250210	175500	913410450	15640	15640	15640	15640	0
89	20250210	175400	913410450	15640	15640	15640	15640	0
90	20250210	175300	913410450	15640	15640	15640	15640	0
91	20250210	175200	913410450	15640	15640	15640	15640	0
92	20250210	175100	913410450	15640	15640	15640	15640	384
93	20250210	175000	913410450	15640	15640	15640	15640	0
94	20250210	174900	913410450	15640	15640	15640	15640	0
95	20250210	174800	913410450	15640	15640	15640	15640	0
96	20250210	174700	913410450	15640	15640	15640	15640	0
97	20250210	174600	913410450	15640	15640	15640	15640	0
98	20250210	174500	913410450	15640	15640	15640	15640	0
99	20250210	174400	913410450	15640	15640	15640	15640	0
100	20250210	174300	913410450	15640	15640	15640	15640	0
101	20250210	174200	913410450	15640	15640	15640	15640	0
102	20250210	174100	913410450	15640	15640	15640	15640	0
103	20250210	174000	913410450	15640	15640	15640	15640	0
104	20250210	173900	913410450	15640	15640	15640	15640	0
105	20250210	173800	913410450	15640	15640	15640	15640	0
106	20250210	173700	913410450	15640	15640	15640	15640	0
107	20250210	173600	913410450	15640	15640	15640	15640	0
108	20250210	173500	913410450	15640	15640	15640	15640	0
109	20250210	173400	913410450	15640	15640	15640	15640	0
110	20250210	173300	913410450	15640	15640	15640	15640	0
111	20250210	173200	913410450	15640	15640	15640	15640	0
112	20250210	173100	913410450	15640	15640	15640	15640	0
113	20250210	173000	913410450	15640	15640	15640	15640	0
114	20250210	172900	913410450	15640	15640	15640	15640	0
115	20250210	172800	913410450	15640	15640	15640	15640	0
116	20250210	172700	913410450	15640	15640	15640	15640	0
117	20250210	172600	913410450	15640	15640	15640	15640	0
118	20250210	172500	913410450	15640	15640	15640	15640	0
119	20250210	172400	913410450	15640	15640	15640	15640	0
120	20250210	172300	913410450	15640	15640	15640	15640	0
121	20250210	172200	913410450	15640	15640	15640	15640	0
122	20250210	172100	913410450	15640	15640	15640	15640	384
123	20250210	172000	913410450	15640	15640	15640	15640	0
124	20250210	171900	913410450	15640	15640	15640	15640	0
125	20250210	171800	913410450	15640	15640	15640	15640	0
126	20250210	171700	913410450	15640	15640	15640	15640	0
127	20250210	171600	913410450	15640	15640	15640	15640	0
128	20250210	171500	913410450	15640	15640	15640	15640	0
129	20250210	171400	913410450	15640	15640	15640	15640	0
130	20250210	171300	913410450	15640	15640	15640	15640	0
131	20250210	171200	913410450	15640	15640	15640	15640	0
132	20250210	171100	913410450	15640	15640	15640	15640	0
133	20250210	171000	913410450	15640	15640	15640	15640	0
134	20250210	170900	913410450	15640	15640	15640	15640	0
135	20250210	170800	913410450	15640	15640	15640	15640	0
136	20250210	170700	913410450	15640	15640	15640	15640	0
137	20250210	170600	913410450	15640	15640	15640	15640	0
138	20250210	170500	913410450	15640	15640	15640	15640	0
139	20250210	170400	913410450	15640	15640	15640	15640	0
140	20250210	170300	913410450	15640	15640	15640	15640	0
141	20250210	170200	913410450	15640	15640	15640	15640	0
142	20250210	170100	913410450	15640	15640	15640	15640	0
143	20250210	170000	913410450	15640	15640	15640	15640	0
144	20250210	165900	913410450	15640	15640	15640	15640	0
145	20250210	165800	913410450	15640	15640	15640	15640	0
146	20250210	165700	913410450	15640	15640	15640	15640	0
147	20250210	165600	913410450	15640	15640	15640	15640	0
148	20250210	165500	913410450	15640	15640	15640	15640	0
149	20250210	165400	913410450	15640	15640	15640	15640	0
150	20250210	165300	913410450	15640	15640	15640	15640	0
151	20250210	165200	913410450	15640	15640	15640	15640	0
152	20250210	165100	913410450	15640	15640	15640	15640	384
153	20250210	165000	913410450	15640	15640	15640	15640	0
154	20250210	164900	913410450	15640	15640	15640	15640	0
155	20250210	164800	913410450	15640	15640	15640	15640	0
156	20250210	164700	913410450	15640	15640	15640	15640	0
157	20250210	164600	913410450	15640	15640	15640	15640	0
158	20250210	164500	913410450	15640	15640	15640	15640	0
159	20250210	164400	913410450	15640	15640	15640	15640	0
160	20250210	164300	913410450	15640	15640	15640	15640	0
161	20250210	164200	913410450	15640	15640	15640	15640	0
162	20250210	164100	913410450	15640	15640	15640	15640	0
163	20250210	164000	913410450	15640	15640	15640	15640	0
164	20250210	163900	913410450	15640	15640	15640	15640	0
165	20250210	163800	913410450	15640	15640	15640	15640	0
166	20250210	163700	913410450	15640	15640	15640	15640	0
167	20250210	163600	913410450	15640	15640	15640	15640	0
168	20250210	163500	913410450	15640	15640	15640	15640	0
169	20250210	163400	913410450	15640	15640	15640	15640	0
170	20250210	163300	913410450	15640	15640	15640	15640	0
171	20250210	163200	913410450	15640	15640	15640	15640	0
172	20250210	163100	913410450	15640	15640	15640	15640	0
173	20250210	163000	913410450	15640	15640	15640	15640	0
174	20250210	162900	913410450	15640	15640	15640	15640	0
175	20250210	162800	913410450	15640	15640	15640	15640	0
176	20250210	162700	913410450	15640	15640	15640	15640	0
177	20250210	162600	913410450	15640	15640	15640	15640	0
178	20250210	162500	913410450	15640	15640	15640	15640	0
179	20250210	162400	913410450	15640	15640	15640	15640	0
180	20250210	162300	913410450	15640	15640	15640	15640	0
181	20250210	162200	913410450	15640	15640	15640	15640	0
182	20250210	162100	913410450	15640	15640	15640	15640	384
183	20250210	162000	913410450	15640	15640	15640	15640	0
184	20250210	161900	913410450	15640	15640	15640	15640	0
185	20250210	161800	913410450	15640	15640	15640	15640	0
186	20250210	161700	913410450	15640	15640	15640	15640	0
187	20250210	161600	913410450	15640	15640	15640	15640	0
188	20250210	161500	913410450	15640	15640	15640	15640	0
189	20250210	161400	913410450	15640	15640	15640	15640	0
190	20250210	161300	913410450	15640	15640	15640	15640	0
191	20250210	161200	913410450	15640	15640	15640	15640	0
192	20250210	161100	913410450	15640	15640	15640	15640	0
193	20250210	161000	913410450	15640	15640	15640	15640	0
194	20250210	160900	913410450	15640	15640	15640	15640	0
195	20250210	160800	913410450	15640	15640	15640	15640	0
196	20250210	160700	913410450	15640	15640	15640	15640	0
197	20250210	160600	913410450	15640	15640	15640	15640	0
198	20250210	160500	913410450	15640	15640	15640	15640	0
199	20250210	160400	913410450	15640	15640	15640	15640	0
200	20250210	160300	913410450	15640	15640	15640	15640	0
201	20250210	160200	913410450	15640	15640	15640	15640	0
202	20250210	160100	913410450	15640	15640	15640	15640	0
203	20250210	160000	913410450	15640	15640	15640	15640	0
204	20250210	155900	913410450	15640	15640	15640	15640	0
205	20250210	155800	913410450	15640	15640	15640	15640	0
206	20250210	155700	913410450	15640	15640	15640	15640	0
207	20250210	155600	913410450	15640	15640	15640	15640	0
208	20250210	155500	913410450	15640	15640	15640	15640	0
209	20250210	155400	913410450	15640	15640	15640	15640	0
210	20250210	155300	913410450	15640	15640	15640	15640	0
211	20250210	155200	913410450	15640	15640	15640	15640	0
212	20250210	155100	913410450	15640	15640	15640	15640	384
213	20250210	155000	913410450	15640	15640	15640	15640	0
214	20250210	154900	913410450	15640	15640	15640	15640	0
215	20250210	154800	913410450	15640	15640	15640	15640	0
216	20250210	154700	913410450	15640	15640	15640	15640	0
217	20250210	154600	913410450	15640	15640	15640	15640	0
218	20250210	154500	913410450	15640	15640	15640	15640	0
219	20250210	154400	913410450	15640	15640	15640	15640	0
220	20250210	154300	913410450	15640	15640	15640	15640	0
221	20250210	154200	913410450	15640	15640	15640	15640	0
222	20250210	154100	913410450	15640	15640	15640	15640	0
223	20250210	154000	913410450	15640	15640	15640	15640	0
224	20250210	153900	913410450	15640	15640	15640	15640	0
225	20250210	153800	913410450	15640	15640	15640	15640	0
226	20250210	153700	913410450	15640	15640	15640	15640	0
227	20250210	153600	913410450	15640	15640	15640	15640	0
228	20250210	153500	913410450	15640	15640	15640	15640	0
229	20250210	153400	913410450	15640	15640	15640	15640	0
230	20250210	153300	913410450	15640	15640	15640	15640	0
231	20250210	153200	913410450	15640	15640	15640	15640	0
232	20250210	153100	913410450	15640	15640	15640	15640	0
233	20250210	153000	913410450	15640	15640	15640	15640	384
234	20250210	152900	907404690	15770	15770	15770	15770	0
235	20250210	152800	907404690	15770	15770	15770	15770	0
236	20250210	152700	907404690	15770	15770	15770	15770	0
237	20250210	152600	907404690	15770	15770	15770	15770	0
238	20250210	152500	907404690	15770	15770	15770	15770	0
239	20250210	152400	907404690	15770	15770	15770	15770	0
240	20250210	152300	907404690	15770	15770	15770	15770	0
241	20250210	152200	907404690	15770	15770	15770	15770	0
242	20250210	152100	907404690	15770	15770	15770	15770	0
243	20250210	152000	907404690	15770	15770	15770	15770	0
244	20250210	151900	907404690	15770	15760	15770	15760	201
245	20250210	151800	904235030	15770	15660	15770	15660	30
246	20250210	151700	903762630	15640	15640	15640	15610	446
247	20250210	151600	896791820	15640	15600	15640	15600	455
248	20250210	151500	889687240	15610	15610	15610	15610	1
249	20250210	151400	889671630	15620	15620	15620	15620	21
250	20250210	151300	889343610	15600	15620	15620	15600	127
251	20250210	151200	887362370	15600	15620	15620	15600	9
252	20250210	151100	887221890	15600	15620	15620	15600	21
253	20250210	151000	886894190	15620	15600	15620	15600	10
254	20250210	150900	886738010	15600	15600	15600	15600	0
255	20250210	150800	886738010	15600	15610	15620	15600	455
256	20250210	150700	879638180	15620	15640	15640	15580	505
257	20250210	150600	871766360	15620	15600	15620	15600	2
258	20250210	150500	871735140	15590	15600	15600	15590	42
259	20250210	150400	871080310	15600	15610	15610	15590	504
260	20250210	150300	863218890	15600	15610	15610	15600	30
261	20250210	150200	862750730	15630	15620	15630	15620	201
262	20250210	150100	859609110	15610	15630	15630	15610	26
263	20250210	150000	859202850	15630	15640	15650	15630	131
264	20250210	145900	857153450	15650	15650	15650	15650	0
265	20250210	145800	857153450	15650	15650	15650	15650	4
266	20250210	145700	857090850	15650	15630	15650	15630	140
267	20250210	145600	854900160	15630	15590	15630	15590	134
268	20250210	145500	852808770	15590	15580	15590	15580	208
269	20250210	145400	849568110	15580	15580	15590	15580	12
270	20250210	145300	849381050	15590	15590	15590	15590	19
271	20250210	145200	849084840	15580	15600	15600	15580	149
272	20250210	145100	846762130	15590	15620	15630	15590	430
273	20250210	145000	840049840	15630	15680	15680	15630	1982
274	20250210	144900	809018750	15690	15700	15700	15690	315
275	20250210	144800	804076110	15700	15700	15700	15700	5
276	20250210	144700	803997610	15690	15700	15700	15690	102
277	20250210	144600	802397060	15690	15700	15700	15690	273
278	20250210	144500	798111000	15700	15710	15780	15700	375
279	20250210	144400	792221110	15710	15720	15720	15710	196
280	20250210	144300	789140490	15720	15730	15730	15720	3
281	20250210	144200	789093310	15730	15740	15740	15730	474
282	20250210	144100	781634330	15740	15740	15740	15740	55
283	20250210	144000	780768630	15740	15750	15750	15740	412
284	20250210	143900	774279660	15760	15760	15760	15760	123
285	20250210	143800	772341180	15760	15760	15760	15760	50
286	20250210	143700	771553180	15760	15760	15760	15760	166
287	20250210	143600	768937020	15750	15750	15750	15750	500
288	20250210	143500	761062020	15750	15760	15760	15750	723
289	20250210	143400	749672820	15820	15820	15820	15820	0
290	20250210	143300	749672820	15820	15820	15820	15820	0
291	20250210	143200	749672820	15820	15770	15820	15770	16
292	20250210	143100	749419750	15820	15760	15820	15750	196
293	20250210	143000	746331650	15760	15760	15760	15760	20
294	20250210	142900	746016450	15760	15760	15760	15760	100
295	20250210	142800	744440450	15750	15750	15750	15750	407
296	20250210	142700	738030200	15760	15760	15760	15750	301
297	20250210	142600	733287240	15750	15780	15780	15750	435
298	20250210	142500	726428700	15820	15820	15820	15820	0
299	20250210	142400	726428700	15820	15820	15820	15820	2
300	20250210	142300	726397060	15820	15820	15820	15820	0
301	20250210	142200	726397060	15820	15820	15820	15820	8
302	20250210	142100	726270500	15820	15790	15820	15770	18
303	20250210	142000	725986520	15820	15820	15820	15820	1
304	20250210	141900	725970700	15810	15800	15810	15800	201
305	20250210	141800	722794890	15800	15800	15800	15800	0
306	20250210	141700	722794890	15800	15800	15800	15800	0
307	20250210	141600	722794890	15800	15800	15800	15800	200
308	20250210	141500	719634890	15800	15800	15800	15800	0
309	20250210	141400	719634890	15800	15800	15800	15800	3
310	20250210	141300	719587490	15800	15800	15800	15800	0
311	20250210	141200	719587490	15800	15800	15800	15800	5
312	20250210	141100	719508490	15800	15800	15800	15800	5
313	20250210	141000	719429490	15760	15760	15760	15760	0
314	20250210	140900	719429490	15760	15760	15760	15760	100
315	20250210	140800	717853490	15810	15810	15810	15810	0
316	20250210	140700	717853490	15810	15810	15810	15810	0
317	20250210	140600	717853490	15810	15810	15810	15810	0
318	20250210	140500	717853490	15810	15810	15810	15810	10
319	20250210	140400	717695390	15760	15770	15770	15760	210
320	20250210	140300	714384880	15810	15810	15810	15810	70
321	20250210	140200	713278180	15810	15810	15810	15810	207
322	20250210	140100	710005510	15810	15810	15810	15810	0
323	20250210	140000	710005510	15810	15810	15810	15810	10
324	20250210	135900	709847410	15810	15810	15810	15810	0
325	20250210	135800	709847410	15810	15810	15810	15810	7
326	20250210	135700	709736740	15810	15810	15810	15810	0
327	20250210	135600	709736740	15810	15810	15810	15810	2
328	20250210	135500	709705120	15810	15810	15810	15810	0
329	20250210	135400	709705120	15810	15810	15810	15810	200
330	20250210	135300	706543120	15810	15810	15810	15810	0
331	20250210	135200	706543120	15810	15810	15810	15810	200
332	20250210	135100	703381120	15740	15740	15740	15740	0
333	20250210	135000	703381120	15740	15740	15740	15740	0
334	20250210	134900	703381120	15740	15740	15740	15740	1
335	20250210	134800	703365380	15810	15810	15810	15810	0
336	20250210	134700	703365380	15810	15810	15810	15810	5
337	20250210	134600	703286330	15810	15810	15810	15810	200
338	20250210	134500	700124330	15810	15810	15810	15810	1
339	20250210	134400	700108520	15810	15810	15810	15810	0
340	20250210	134300	700108520	15810	15810	15810	15810	10
341	20250210	134200	699950420	15810	15810	15810	15810	0
342	20250210	134100	699950420	15810	15810	15810	15810	1
343	20250210	134000	699934610	15740	15760	15760	15740	826
344	20250210	133900	686927290	15770	15770	15770	15770	0
345	20250210	133800	686927290	15770	15770	15770	15770	200
346	20250210	133700	683773290	15760	15760	15760	15760	0
347	20250210	133600	683773290	15760	15760	15760	15760	0
348	20250210	133500	683773290	15760	15760	15760	15760	0
349	20250210	133400	683773290	15760	15760	15760	15760	0
350	20250210	133300	683773290	15760	15770	15770	15760	131
351	20250210	133200	681708550	15820	15820	15820	15820	0
352	20250210	133100	681708550	15820	15780	15820	15770	38
353	20250210	133000	681109040	15770	15760	15770	15760	222
354	20250210	132900	677608750	15760	15760	15760	15760	7
355	20250210	132800	677498430	15750	15750	15750	15750	200
356	20250210	132700	674348430	15750	15750	15750	15750	191
357	20250210	132600	671340180	15750	15750	15750	15750	5
358	20250210	132500	671261430	15750	15780	15780	15750	2768
359	20250210	132400	627633250	15830	15830	15830	15830	1
360	20250210	132300	627617420	15770	15770	15770	15770	0
361	20250210	132200	627617420	15770	15770	15770	15770	1
362	20250210	132100	627601650	15780	15790	15790	15780	521
363	20250210	132000	619378270	15880	15880	15880	15880	0
364	20250210	131900	619378270	15880	15880	15880	15880	0
365	20250210	131800	619378270	15880	15880	15880	15880	0
366	20250210	131700	619378270	15880	15880	15880	15880	0
367	20250210	131600	619378270	15880	15880	15880	15880	0
368	20250210	131500	619378270	15880	15820	15890	15820	141
369	20250210	131400	617146760	15820	15780	15820	15780	249
370	20250210	131300	613207620	15780	15780	15780	15780	600
371	20250210	131200	603739620	15780	15810	15820	15780	35
372	20250210	131100	603186640	15810	15810	15810	15810	0
373	20250210	131000	603186640	15810	15810	15810	15810	0
374	20250210	130900	603186640	15810	15810	15810	15810	100
375	20250210	130800	601605640	15810	15810	15810	15810	0
376	20250210	130700	601605640	15810	15810	15810	15810	0
377	20250210	130600	601605640	15810	15810	15810	15810	5
378	20250210	130500	601526590	15810	15810	15810	15810	0
379	20250210	130400	601526590	15810	15810	15810	15810	0
380	20250210	130300	601526590	15810	15790	15810	15780	808
381	20250210	130200	588766970	15800	15800	15800	15800	0
382	20250210	130100	588766970	15800	15800	15800	15800	3
383	20250210	130000	588719570	15760	15760	15760	15760	150
384	20250210	125900	586355570	15810	15810	15810	15810	213
385	20250210	125800	582988040	15740	15750	15820	15740	763
386	20250210	125700	570974300	15750	15760	15820	15750	227
387	20250210	125600	567397760	15760	15760	15760	15760	100
388	20250210	125500	565821760	15840	15840	15840	15840	0
389	20250210	125400	565821760	15840	15840	15840	15840	0
390	20250210	125300	565821760	15840	15840	15840	15840	0
391	20250210	125200	565821760	15840	15750	15840	15750	84
392	20250210	125100	564498670	15750	15760	15760	15750	100
393	20250210	125000	562923660	15840	15790	15840	15790	2
394	20250210	124900	562892030	15760	15760	15760	15760	205
395	20250210	124800	559661230	15770	15770	15770	15770	0
396	20250210	124700	559661230	15770	15780	15780	15770	31
397	20250210	124600	559172160	15790	15770	15790	15770	117
398	20250210	124500	557326470	15890	15890	15890	15890	0
399	20250210	124400	557326470	15890	15840	15890	15840	4
400	20250210	124300	557262960	15890	15890	15890	15890	2
401	20250210	124200	557231180	15890	15800	15890	15800	47
402	20250210	124100	556487060	15800	15780	15800	15780	58
403	20250210	124000	555571720	15750	15750	15750	15750	55
404	20250210	123900	554705470	15740	15750	15750	15740	300
405	20250210	123800	549980600	15750	15780	15780	15750	150
406	20250210	123700	547615100	15750	15750	15750	15750	0
407	20250210	123600	547615100	15750	15750	15750	15750	0
408	20250210	123500	547615100	15750	15760	15760	15750	236
409	20250210	123400	543896550	15770	15780	15780	15770	114
410	20250210	123300	542098760	15780	15780	15790	15780	205
411	20250210	123200	538863850	15770	15790	15790	15770	307
412	20250210	123100	534018010	15800	15800	15800	15800	68
413	20250210	123000	532943610	15890	15890	15890	15890	1
414	20250210	122900	532927720	15900	15900	15900	15900	0
415	20250210	122800	532927720	15900	15900	15900	15900	1
416	20250210	122700	532911820	15900	15900	15900	15900	1
417	20250210	122600	532895920	15810	15810	15810	15810	73
418	20250210	122500	531741790	15910	15910	15910	15910	0
419	20250210	122400	531741790	15910	15910	15910	15910	0
420	20250210	122300	531741790	15910	15910	15910	15910	0
421	20250210	122200	531741790	15910	15910	15910	15910	1
422	20250210	122100	531725880	15800	15800	15800	15800	200
423	20250210	122000	528565880	15910	15860	15910	15860	2
424	20250210	121900	528534110	15910	15910	15910	15910	3
425	20250210	121800	528486380	15910	15860	15910	15860	21
426	20250210	121700	528153020	15860	15860	15860	15860	16
427	20250210	121600	527899260	15790	15800	15800	15790	304
428	20250210	121500	523096700	15860	15860	15860	15860	0
429	20250210	121400	523096700	15860	15800	15860	15800	11
430	20250210	121300	522922840	15810	15830	15840	15810	137
431	20250210	121200	520755950	15860	15860	15860	15860	1
432	20250210	121100	520740090	15860	15860	15860	15860	0
433	20250210	121000	520740090	15860	15830	15860	15830	12
434	20250210	120900	520550070	15830	15830	15830	15830	0
435	20250210	120800	520550070	15830	15840	15840	15830	163
436	20250210	120700	517969760	15920	15920	15920	15920	0
437	20250210	120600	517969760	15920	15920	15920	15920	0
438	20250210	120500	517969760	15920	15920	15920	15920	0
439	20250210	120400	517969760	15920	15920	15920	15920	0
440	20250210	120300	517969760	15920	15920	15920	15920	1
441	20250210	120200	517953840	15970	15970	15970	15970	0
442	20250210	120100	517953840	15970	15970	15970	15970	0
443	20250210	120000	517953840	15970	15970	15970	15970	0
444	20250210	115900	517953840	15970	15830	15970	15830	183
445	20250210	115800	515034640	15950	15950	15950	15950	0
446	20250210	115700	515034640	15950	15950	15950	15950	220
447	20250210	115600	511525640	15950	15950	15950	15950	200
448	20250210	115500	508335640	15950	15950	15950	15950	313
449	20250210	115400	503343290	15870	15850	15870	15850	187
450	20250210	115300	500377710	15780	15810	15810	15780	190
451	20250210	115200	497374260	15810	15810	15810	15810	25
452	20250210	115100	496979010	15810	15810	15810	15810	0
453	20250210	115000	496979010	15810	15810	15810	15810	1
454	20250210	114900	496963200	15760	15760	15760	15760	0
455	20250210	114800	496963200	15760	15780	15780	15760	139
456	20250210	114700	494771200	15790	15820	15820	15790	604
457	20250210	114600	485228700	15820	15820	15820	15820	1
458	20250210	114500	485212880	15820	15820	15820	15820	0
459	20250210	114400	485212880	15820	15820	15820	15820	0
460	20250210	114300	485212880	15820	15830	15830	15820	190
461	20250210	114200	482207070	15860	15860	15860	15860	0
462	20250210	114100	482207070	15860	15860	15860	15860	0
463	20250210	114000	482207070	15860	15860	15860	15860	0
464	20250210	113900	482207070	15860	15860	15860	15860	6
465	20250210	113800	482111910	15860	15860	15860	15860	1
466	20250210	113700	482096050	15820	15810	15820	15810	41
467	20250210	113600	481447830	15820	15820	15820	15820	500
468	20250210	113500	473537830	15820	15820	15820	15820	421
469	20250210	113400	466877610	15830	15850	15870	15830	105
470	20250210	113300	465215020	15830	15830	15830	15830	80
471	20250210	113200	463948620	15830	15830	15830	15830	0
472	20250210	113100	463948620	15830	15830	15830	15830	36
473	20250210	113000	463378740	15840	15940	15940	15840	1671
474	20250210	112900	436804400	15940	15940	15940	15940	43
475	20250210	112800	436118980	15940	15940	15940	15940	1
476	20250210	112700	436103040	15940	15940	15940	15940	3
477	20250210	112600	436055220	15940	15940	15940	15940	2
478	20250210	112500	436023340	15970	15970	15970	15970	0
479	20250210	112400	436023340	15970	15970	15970	15970	0
480	20250210	112300	436023340	15970	15970	15970	15970	0
481	20250210	112200	436023340	15970	15970	15970	15970	0
482	20250210	112100	436023340	15970	15970	15970	15970	2
483	20250210	112000	435991400	15970	15970	15970	15970	1
484	20250210	111900	435975430	15970	15970	15970	15970	18
485	20250210	111800	435687970	15920	15920	15920	15920	0
486	20250210	111700	435687970	15920	15950	15950	15920	19
487	20250210	111600	435385460	15940	15950	15950	15940	151
488	20250210	111500	432978400	15970	15970	15970	15970	4
489	20250210	111400	432914520	15970	15970	15970	15970	0
490	20250210	111300	432914520	15970	15970	15970	15970	200
491	20250210	111200	429720520	15970	15970	15970	15970	0
492	20250210	111100	429720520	15970	15970	15970	15970	203
493	20250210	111000	426478610	15970	15970	15970	15970	0
494	20250210	110900	426478610	15970	15970	15970	15970	1
495	20250210	110800	426462640	15940	15930	15940	15930	281
496	20250210	110700	421985000	15940	15950	15950	15940	761
497	20250210	110600	409851350	15980	15950	15980	15950	23
498	20250210	110500	409484110	15990	15980	15990	15980	2
499	20250210	110400	409452140	15990	15990	15990	15990	0
500	20250210	110300	409452140	15990	15950	15990	15950	11
501	20250210	110200	409276490	15950	15950	15950	15950	25
502	20250210	110100	408877740	15940	15940	15940	15940	202
503	20250210	110000	405657860	15940	15940	15940	15940	2
504	20250210	105900	405625980	15940	15940	15940	15940	0
505	20250210	105800	405625980	15940	15940	15940	15940	1
506	20250210	105700	405610040	15940	15940	15940	15940	22
507	20250210	105600	405259360	15890	15870	15890	15870	101
508	20250210	105500	403656470	15870	15870	15870	15870	0
509	20250210	105400	403656470	15870	15870	15870	15870	0
510	20250210	105300	403656470	15870	15900	15900	15870	114
511	20250210	105200	401845870	15950	15950	15950	15950	32
512	20250210	105100	401335470	15950	15950	15950	15950	2
513	20250210	105000	401303570	15950	15930	15950	15920	415
514	20250210	104900	394691580	15930	15960	15960	15930	2004
515	20250210	104800	362735550	15990	15990	15990	15990	100
516	20250210	104700	361136550	15960	15970	15970	15960	11
517	20250210	104600	360960980	15970	15960	15970	15960	6
518	20250210	104500	360865200	15950	15950	15950	15950	0
519	20250210	104400	360865200	15950	15950	15950	15950	0
520	20250210	104300	360865200	15950	15950	15950	15950	0
521	20250210	104200	360865200	15950	15950	15950	15950	5
522	20250210	104100	360785450	15960	15960	15960	15960	77
523	20250210	104000	359556530	15960	15960	15960	15960	0
524	20250210	103900	359556530	15960	15960	15960	15960	60
525	20250210	103800	358598930	15960	15960	15960	15960	25
526	20250210	103700	358199930	15960	15960	15960	15960	0
527	20250210	103600	358199930	15960	15960	15960	15960	0
528	20250210	103500	358199930	15960	15960	15960	15960	2
529	20250210	103400	358168010	15960	15960	15960	15960	1
530	20250210	103300	358152050	15880	15970	15990	15880	256
531	20250210	103200	354076280	15920	15970	15970	15920	225
532	20250210	103100	350491280	15970	15930	15970	15930	106
533	20250210	103000	348802460	15930	15850	15930	15850	152
534	20250210	102900	346382190	15920	15910	15920	15910	60
535	20250210	102800	345427490	15910	15880	15910	15880	163
536	20250210	102700	342836250	15840	15880	15880	15840	283
537	20250210	102600	338349410	15840	15840	15840	15840	20
538	20250210	102500	338032610	15830	15830	15830	15830	22
539	20250210	102400	337684350	15800	15800	15800	15800	0
540	20250210	102300	337684350	15800	15800	15800	15800	0
541	20250210	102200	337684350	15800	15830	15830	15800	200
542	20250210	102100	334521890	15880	15880	15880	15880	1
543	20250210	102000	334506010	15880	15880	15880	15880	52
544	20250210	101900	333680250	15880	15880	15880	15880	1
545	20250210	101800	333664370	15830	15830	15830	15830	187
546	20250210	101700	330704160	15830	15850	15850	15830	557
547	20250210	101600	321886820	15830	15830	15830	15830	0
548	20250210	101500	321886820	15830	15830	15830	15830	0
549	20250210	101400	321886820	15830	15830	15830	15830	0
550	20250210	101300	321886820	15830	15880	15880	15830	18
551	20250210	101200	321601080	15880	15920	15920	15880	40
552	20250210	101100	320964930	15920	15900	15920	15900	147
553	20250210	101000	318626180	15900	15870	15900	15870	192
554	20250210	100900	315575990	15870	15870	15870	15870	103
555	20250210	100800	313941380	15830	15810	15830	15810	314
556	20250210	100700	308974210	15790	15740	15790	15740	177
557	20250210	100600	306183130	15700	15750	15750	15700	205
558	20250210	100500	302962350	15720	15720	15720	15720	3
559	20250210	100400	302915190	15730	15750	15750	15730	2
560	20250210	100300	302883710	15750	15750	15750	15750	9
561	20250210	100200	302741960	15720	15720	15720	15720	150
562	20250210	100100	300383960	15720	15730	15730	15720	30
563	20250210	100000	299912260	15750	15750	15750	15750	2
564	20250210	095900	299880760	15760	15760	15760	15760	0
565	20250210	095800	299880760	15760	15760	15760	15760	1
566	20250210	095700	299865000	15760	15760	15760	15760	2
567	20250210	095600	299833480	15710	15760	15760	15710	2
568	20250210	095500	299802010	15700	15700	15700	15700	217
569	20250210	095400	296395110	15700	15700	15710	15700	22
570	20250210	095300	296049700	15700	15700	15700	15700	171
571	20250210	095200	293365000	15770	15780	15780	15770	20
572	20250210	095100	293049410	15780	15760	15780	15760	3
573	20250210	095000	293002090	15780	15780	15780	15780	11
574	20250210	094900	292828510	15780	15770	15780	15690	5
575	20250210	094800	292749710	15670	15780	15780	15670	51
576	20250210	094700	291945040	15670	15670	15670	15670	1
577	20250210	094600	291929370	15670	15730	15730	15670	1533
578	20250210	094500	267884830	15710	15710	15710	15710	0
579	20250210	094400	267884830	15710	15710	15810	15710	151
580	20250210	094300	265511520	15810	15810	15810	15810	50
581	20250210	094200	264721020	15810	15810	15810	15810	0
582	20250210	094100	264721020	15810	15770	15810	15710	202
583	20250210	094000	261542650	15770	15770	15770	15770	0
584	20250210	093900	261542650	15770	15770	15770	15770	2
585	20250210	093800	261511110	15770	15770	15770	15770	0
586	20250210	093700	261511110	15770	15770	15770	15770	168
587	20250210	093600	258861750	15770	15770	15770	15770	1
588	20250210	093500	258845980	15810	15770	15810	15770	1103
589	20250210	093400	241431910	15770	15770	15770	15770	0
590	20250210	093300	241431910	15770	15770	15770	15770	0
591	20250210	093200	241431910	15770	15760	15770	15760	30
592	20250210	093100	240958830	15770	15730	15770	15730	105
593	20250210	093000	239306980	15770	15770	15770	15730	78
594	20250210	092900	238076960	15770	15760	15770	15760	78
595	20250210	092800	236846910	15730	15730	15770	15730	201
596	20250210	092700	233685140	15730	15680	15730	15680	77
597	20250210	092600	232477680	15710	15730	15730	15670	2306
598	20250210	092500	196262960	15710	15740	15740	15710	31
599	20250210	092400	195775770	15720	15750	15750	15710	415
600	20250210	092300	189250280	15780	15780	15780	15780	0
601	20250210	092200	189250280	15780	15780	15780	15780	5
602	20250210	092100	189171380	15790	15730	15790	15730	10
603	20250210	092000	189013540	15730	15790	15790	15730	827
604	20250210	091900	175989830	15790	15790	15790	15790	3
605	20250210	091800	175942460	15720	15730	15730	15720	112
606	20250210	091700	174181810	15710	15830	15830	15710	356
607	20250210	091600	168582170	15830	15740	15830	15720	213
608	20250210	091500	165232020	15740	15750	15750	15740	252
609	20250210	091400	161264440	15830	15740	15830	15740	293
610	20250210	091300	156645610	15740	15750	15750	15740	143
611	20250210	091200	154393400	15750	15740	15750	15740	280
612	20250210	091100	149983500	15690	15670	15740	15670	1163
613	20250210	091000	131737990	15670	15710	15710	15670	1773
614	20250210	090900	103922810	15750	15760	15760	15740	500
615	20250210	090800	96049120	15760	15740	15760	15740	515
616	20250210	090700	87933770	15700	15700	15700	15700	227
617	20250210	090600	84369870	15690	15800	15800	15690	981
618	20250210	090500	68933910	15780	15770	15780	15770	7
619	20250210	090400	68823510	15750	15970	15970	15750	696
620	20250210	090300	57852890	15790	15800	15800	15790	668
621	20250210	090200	47304910	15990	15850	15990	15800	455
622	20250210	090100	40090290	16080	16090	16090	16080	185
623	20250210	090000	37114140	16130	15920	16210	15730	2326