KissMeData/317870/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	211800	138975010	15080	15080	15080	15080	204
3	20250210	211700	138975010	15080	15080	15080	15080	0
4	20250210	211600	138975010	15080	15080	15080	15080	0
5	20250210	211500	138975010	15080	15080	15080	15080	0
6	20250210	211400	138975010	15080	15080	15080	15080	0
7	20250210	211300	138975010	15080	15080	15080	15080	0
8	20250210	211200	138975010	15080	15080	15080	15080	0
9	20250210	211100	138975010	15080	15080	15080	15080	0
10	20250210	211000	138975010	15080	15080	15080	15080	0
11	20250210	210900	138975010	15080	15080	15080	15080	0
12	20250210	210800	138975010	15080	15080	15080	15080	0
13	20250210	210700	138975010	15080	15080	15080	15080	0
14	20250210	210600	138975010	15080	15080	15080	15080	0
15	20250210	210500	138975010	15080	15080	15080	15080	0
16	20250210	210400	138975010	15080	15080	15080	15080	0
17	20250210	210300	138975010	15080	15080	15080	15080	0
18	20250210	210200	138975010	15080	15080	15080	15080	0
19	20250210	210100	138975010	15080	15080	15080	15080	0
20	20250210	210000	138975010	15080	15080	15080	15080	0
21	20250210	205900	138975010	15080	15080	15080	15080	0
22	20250210	205800	138975010	15080	15080	15080	15080	0
23	20250210	205700	138975010	15080	15080	15080	15080	0
24	20250210	205600	138975010	15080	15080	15080	15080	0
25	20250210	205500	138975010	15080	15080	15080	15080	0
26	20250210	205400	138975010	15080	15080	15080	15080	0
27	20250210	205300	138975010	15080	15080	15080	15080	0
28	20250210	205200	138975010	15080	15080	15080	15080	0
29	20250210	205100	138975010	15080	15080	15080	15080	0
30	20250210	205000	138975010	15080	15080	15080	15080	0
31	20250210	204900	138975010	15080	15080	15080	15080	0
32	20250210	204800	138975010	15080	15080	15080	15080	204
33	20250210	204700	138975010	15080	15080	15080	15080	0
34	20250210	204600	138975010	15080	15080	15080	15080	0
35	20250210	204500	138975010	15080	15080	15080	15080	0
36	20250210	204400	138975010	15080	15080	15080	15080	0
37	20250210	204300	138975010	15080	15080	15080	15080	0
38	20250210	204200	138975010	15080	15080	15080	15080	0
39	20250210	204100	138975010	15080	15080	15080	15080	0
40	20250210	204000	138975010	15080	15080	15080	15080	0
41	20250210	203900	138975010	15080	15080	15080	15080	0
42	20250210	203800	138975010	15080	15080	15080	15080	0
43	20250210	203700	138975010	15080	15080	15080	15080	0
44	20250210	203600	138975010	15080	15080	15080	15080	0
45	20250210	203500	138975010	15080	15080	15080	15080	0
46	20250210	203400	138975010	15080	15080	15080	15080	0
47	20250210	203300	138975010	15080	15080	15080	15080	0
48	20250210	203200	138975010	15080	15080	15080	15080	0
49	20250210	203100	138975010	15080	15080	15080	15080	0
50	20250210	203000	138975010	15080	15080	15080	15080	0
51	20250210	202900	138975010	15080	15080	15080	15080	0
52	20250210	202800	138975010	15080	15080	15080	15080	0
53	20250210	202700	138975010	15080	15080	15080	15080	0
54	20250210	202600	138975010	15080	15080	15080	15080	0
55	20250210	202500	138975010	15080	15080	15080	15080	0
56	20250210	202400	138975010	15080	15080	15080	15080	0
57	20250210	202300	138975010	15080	15080	15080	15080	0
58	20250210	202200	138975010	15080	15080	15080	15080	0
59	20250210	202100	138975010	15080	15080	15080	15080	0
60	20250210	202000	138975010	15080	15080	15080	15080	0
61	20250210	201900	138975010	15080	15080	15080	15080	0
62	20250210	201800	138975010	15080	15080	15080	15080	204
63	20250210	201700	138975010	15080	15080	15080	15080	0
64	20250210	201600	138975010	15080	15080	15080	15080	0
65	20250210	201500	138975010	15080	15080	15080	15080	0
66	20250210	201400	138975010	15080	15080	15080	15080	0
67	20250210	201300	138975010	15080	15080	15080	15080	0
68	20250210	201200	138975010	15080	15080	15080	15080	0
69	20250210	201100	138975010	15080	15080	15080	15080	0
70	20250210	201000	138975010	15080	15080	15080	15080	0
71	20250210	200900	138975010	15080	15080	15080	15080	0
72	20250210	200800	138975010	15080	15080	15080	15080	0
73	20250210	200700	138975010	15080	15080	15080	15080	0
74	20250210	200600	138975010	15080	15080	15080	15080	0
75	20250210	200500	138975010	15080	15080	15080	15080	0
76	20250210	200400	138975010	15080	15080	15080	15080	0
77	20250210	200300	138975010	15080	15080	15080	15080	0
78	20250210	200200	138975010	15080	15080	15080	15080	0
79	20250210	200100	138975010	15080	15080	15080	15080	0
80	20250210	200000	138975010	15080	15080	15080	15080	0
81	20250210	195900	138975010	15080	15080	15080	15080	0
82	20250210	195800	138975010	15080	15080	15080	15080	0
83	20250210	195700	138975010	15080	15080	15080	15080	0
84	20250210	195600	138975010	15080	15080	15080	15080	0
85	20250210	195500	138975010	15080	15080	15080	15080	0
86	20250210	195400	138975010	15080	15080	15080	15080	0
87	20250210	195300	138975010	15080	15080	15080	15080	0
88	20250210	195200	138975010	15080	15080	15080	15080	0
89	20250210	195100	138975010	15080	15080	15080	15080	0
90	20250210	195000	138975010	15080	15080	15080	15080	0
91	20250210	194900	138975010	15080	15080	15080	15080	0
92	20250210	194800	138975010	15080	15080	15080	15080	204
93	20250210	194700	138975010	15080	15080	15080	15080	0
94	20250210	194600	138975010	15080	15080	15080	15080	0
95	20250210	194500	138975010	15080	15080	15080	15080	0
96	20250210	194400	138975010	15080	15080	15080	15080	0
97	20250210	194300	138975010	15080	15080	15080	15080	0
98	20250210	194200	138975010	15080	15080	15080	15080	0
99	20250210	194100	138975010	15080	15080	15080	15080	0
100	20250210	194000	138975010	15080	15080	15080	15080	0
101	20250210	193900	138975010	15080	15080	15080	15080	0
102	20250210	193800	138975010	15080	15080	15080	15080	0
103	20250210	193700	138975010	15080	15080	15080	15080	0
104	20250210	193600	138975010	15080	15080	15080	15080	0
105	20250210	193500	138975010	15080	15080	15080	15080	0
106	20250210	193400	138975010	15080	15080	15080	15080	0
107	20250210	193300	138975010	15080	15080	15080	15080	0
108	20250210	193200	138975010	15080	15080	15080	15080	0
109	20250210	193100	138975010	15080	15080	15080	15080	0
110	20250210	193000	138975010	15080	15080	15080	15080	0
111	20250210	192900	138975010	15080	15080	15080	15080	0
112	20250210	192800	138975010	15080	15080	15080	15080	0
113	20250210	192700	138975010	15080	15080	15080	15080	0
114	20250210	192600	138975010	15080	15080	15080	15080	0
115	20250210	192500	138975010	15080	15080	15080	15080	0
116	20250210	192400	138975010	15080	15080	15080	15080	0
117	20250210	192300	138975010	15080	15080	15080	15080	0
118	20250210	192200	138975010	15080	15080	15080	15080	0
119	20250210	192100	138975010	15080	15080	15080	15080	0
120	20250210	192000	138975010	15080	15080	15080	15080	0
121	20250210	191900	138975010	15080	15080	15080	15080	0
122	20250210	191800	138975010	15080	15080	15080	15080	204
123	20250210	191700	138975010	15080	15080	15080	15080	0
124	20250210	191600	138975010	15080	15080	15080	15080	0
125	20250210	191500	138975010	15080	15080	15080	15080	0
126	20250210	191400	138975010	15080	15080	15080	15080	0
127	20250210	191300	138975010	15080	15080	15080	15080	0
128	20250210	191200	138975010	15080	15080	15080	15080	0
129	20250210	191100	138975010	15080	15080	15080	15080	0
130	20250210	191000	138975010	15080	15080	15080	15080	0
131	20250210	190900	138975010	15080	15080	15080	15080	0
132	20250210	190800	138975010	15080	15080	15080	15080	0
133	20250210	190700	138975010	15080	15080	15080	15080	0
134	20250210	190600	138975010	15080	15080	15080	15080	0
135	20250210	190500	138975010	15080	15080	15080	15080	0
136	20250210	190400	138975010	15080	15080	15080	15080	0
137	20250210	190300	138975010	15080	15080	15080	15080	0
138	20250210	190200	138975010	15080	15080	15080	15080	0
139	20250210	190100	138975010	15080	15080	15080	15080	0
140	20250210	190000	138975010	15080	15080	15080	15080	0
141	20250210	185900	138975010	15080	15080	15080	15080	0
142	20250210	185800	138975010	15080	15080	15080	15080	0
143	20250210	185700	138975010	15080	15080	15080	15080	0
144	20250210	185600	138975010	15080	15080	15080	15080	0
145	20250210	185500	138975010	15080	15080	15080	15080	0
146	20250210	185400	138975010	15080	15080	15080	15080	0
147	20250210	185300	138975010	15080	15080	15080	15080	0
148	20250210	185200	138975010	15080	15080	15080	15080	0
149	20250210	185100	138975010	15080	15080	15080	15080	0
150	20250210	185000	138975010	15080	15080	15080	15080	0
151	20250210	184900	138975010	15080	15080	15080	15080	0
152	20250210	184800	138975010	15080	15080	15080	15080	204
153	20250210	184700	138975010	15080	15080	15080	15080	0
154	20250210	184600	138975010	15080	15080	15080	15080	0
155	20250210	184500	138975010	15080	15080	15080	15080	0
156	20250210	184400	138975010	15080	15080	15080	15080	0
157	20250210	184300	138975010	15080	15080	15080	15080	0
158	20250210	184200	138975010	15080	15080	15080	15080	0
159	20250210	184100	138975010	15080	15080	15080	15080	0
160	20250210	184000	138975010	15080	15080	15080	15080	0
161	20250210	183900	138975010	15080	15080	15080	15080	0
162	20250210	183800	138975010	15080	15080	15080	15080	0
163	20250210	183700	138975010	15080	15080	15080	15080	0
164	20250210	183600	138975010	15080	15080	15080	15080	0
165	20250210	183500	138975010	15080	15080	15080	15080	0
166	20250210	183400	138975010	15080	15080	15080	15080	0
167	20250210	183300	138975010	15080	15080	15080	15080	0
168	20250210	183200	138975010	15080	15080	15080	15080	0
169	20250210	183100	138975010	15080	15080	15080	15080	0
170	20250210	183000	138975010	15080	15080	15080	15080	0
171	20250210	182900	138975010	15080	15080	15080	15080	0
172	20250210	182800	138975010	15080	15080	15080	15080	0
173	20250210	182700	138975010	15080	15080	15080	15080	0
174	20250210	182600	138975010	15080	15080	15080	15080	0
175	20250210	182500	138975010	15080	15080	15080	15080	0
176	20250210	182400	138975010	15080	15080	15080	15080	0
177	20250210	182300	138975010	15080	15080	15080	15080	0
178	20250210	182200	138975010	15080	15080	15080	15080	0
179	20250210	182100	138975010	15080	15080	15080	15080	0
180	20250210	182000	138975010	15080	15080	15080	15080	0
181	20250210	181900	138975010	15080	15080	15080	15080	0
182	20250210	181800	138975010	15080	15080	15080	15080	204
183	20250210	181700	138975010	15080	15080	15080	15080	0
184	20250210	181600	138975010	15080	15080	15080	15080	0
185	20250210	181500	138975010	15080	15080	15080	15080	0
186	20250210	181400	138975010	15080	15080	15080	15080	0
187	20250210	181300	138975010	15080	15080	15080	15080	0
188	20250210	181200	138975010	15080	15080	15080	15080	0
189	20250210	181100	138975010	15080	15080	15080	15080	0
190	20250210	181000	138975010	15080	15080	15080	15080	0
191	20250210	180900	138975010	15080	15080	15080	15080	0
192	20250210	180800	138975010	15080	15080	15080	15080	0
193	20250210	180700	138975010	15080	15080	15080	15080	0
194	20250210	180600	138975010	15080	15080	15080	15080	0
195	20250210	180500	138975010	15080	15080	15080	15080	0
196	20250210	180400	138975010	15080	15080	15080	15080	0
197	20250210	180300	138975010	15080	15080	15080	15080	0
198	20250210	180200	138975010	15080	15080	15080	15080	0
199	20250210	180100	138975010	15080	15080	15080	15080	0
200	20250210	180000	138975010	15080	15080	15080	15080	0
201	20250210	175900	138975010	15080	15080	15080	15080	0
202	20250210	175800	138975010	15080	15080	15080	15080	0
203	20250210	175700	138975010	15080	15080	15080	15080	0
204	20250210	175600	138975010	15080	15080	15080	15080	0
205	20250210	175500	138975010	15080	15080	15080	15080	0
206	20250210	175400	138975010	15080	15080	15080	15080	0
207	20250210	175300	138975010	15080	15080	15080	15080	0
208	20250210	175200	138975010	15080	15080	15080	15080	0
209	20250210	175100	138975010	15080	15080	15080	15080	0
210	20250210	175000	138975010	15080	15080	15080	15080	0
211	20250210	174900	138975010	15080	15080	15080	15080	0
212	20250210	174800	138975010	15080	15080	15080	15080	204
213	20250210	174700	138975010	15080	15080	15080	15080	0
214	20250210	174600	138975010	15080	15080	15080	15080	0
215	20250210	174500	138975010	15080	15080	15080	15080	0
216	20250210	174400	138975010	15080	15080	15080	15080	0
217	20250210	174300	138975010	15080	15080	15080	15080	0
218	20250210	174200	138975010	15080	15080	15080	15080	0
219	20250210	174100	138975010	15080	15080	15080	15080	0
220	20250210	174000	138975010	15080	15080	15080	15080	0
221	20250210	173900	138975010	15080	15080	15080	15080	0
222	20250210	173800	138975010	15080	15080	15080	15080	0
223	20250210	173700	138975010	15080	15080	15080	15080	0
224	20250210	173600	138975010	15080	15080	15080	15080	0
225	20250210	173500	138975010	15080	15080	15080	15080	0
226	20250210	173400	138975010	15080	15080	15080	15080	0
227	20250210	173300	138975010	15080	15080	15080	15080	0
228	20250210	173200	138975010	15080	15080	15080	15080	0
229	20250210	173100	138975010	15080	15080	15080	15080	0
230	20250210	173000	138975010	15080	15080	15080	15080	0
231	20250210	172900	138975010	15080	15080	15080	15080	0
232	20250210	172800	138975010	15080	15080	15080	15080	0
233	20250210	172700	138975010	15080	15080	15080	15080	0
234	20250210	172600	138975010	15080	15080	15080	15080	0
235	20250210	172500	138975010	15080	15080	15080	15080	0
236	20250210	172400	138975010	15080	15080	15080	15080	0
237	20250210	172300	138975010	15080	15080	15080	15080	0
238	20250210	172200	138975010	15080	15080	15080	15080	0
239	20250210	172100	138975010	15080	15080	15080	15080	0
240	20250210	172000	138975010	15080	15080	15080	15080	0
241	20250210	171900	138975010	15080	15080	15080	15080	0
242	20250210	171800	138975010	15080	15080	15080	15080	204
243	20250210	171700	138975010	15080	15080	15080	15080	0
244	20250210	171600	138975010	15080	15080	15080	15080	0
245	20250210	171500	138975010	15080	15080	15080	15080	0
246	20250210	171400	138975010	15080	15080	15080	15080	0
247	20250210	171300	138975010	15080	15080	15080	15080	0
248	20250210	171200	138975010	15080	15080	15080	15080	0
249	20250210	171100	138975010	15080	15080	15080	15080	0
250	20250210	171000	138975010	15080	15080	15080	15080	0
251	20250210	170900	138975010	15080	15080	15080	15080	0
252	20250210	170800	138975010	15080	15080	15080	15080	0
253	20250210	170700	138975010	15080	15080	15080	15080	0
254	20250210	170600	138975010	15080	15080	15080	15080	0
255	20250210	170500	138975010	15080	15080	15080	15080	0
256	20250210	170400	138975010	15080	15080	15080	15080	0
257	20250210	170300	138975010	15080	15080	15080	15080	0
258	20250210	170200	138975010	15080	15080	15080	15080	0
259	20250210	170100	138975010	15080	15080	15080	15080	0
260	20250210	170000	138975010	15080	15080	15080	15080	0
261	20250210	165900	138975010	15080	15080	15080	15080	0
262	20250210	165800	138975010	15080	15080	15080	15080	0
263	20250210	165700	138975010	15080	15080	15080	15080	0
264	20250210	165600	138975010	15080	15080	15080	15080	0
265	20250210	165500	138975010	15080	15080	15080	15080	0
266	20250210	165400	138975010	15080	15080	15080	15080	0
267	20250210	165300	138975010	15080	15080	15080	15080	0
268	20250210	165200	138975010	15080	15080	15080	15080	0
269	20250210	165100	138975010	15080	15080	15080	15080	0
270	20250210	165000	138975010	15080	15080	15080	15080	0
271	20250210	164900	138975010	15080	15080	15080	15080	0
272	20250210	164800	138975010	15080	15080	15080	15080	204
273	20250210	164700	138975010	15080	15080	15080	15080	0
274	20250210	164600	138975010	15080	15080	15080	15080	0
275	20250210	164500	138975010	15080	15080	15080	15080	0
276	20250210	164400	138975010	15080	15080	15080	15080	0
277	20250210	164300	138975010	15080	15080	15080	15080	0
278	20250210	164200	138975010	15080	15080	15080	15080	0
279	20250210	164100	138975010	15080	15080	15080	15080	0
280	20250210	164000	138975010	15080	15080	15080	15080	0
281	20250210	163900	138975010	15080	15080	15080	15080	0
282	20250210	163800	138975010	15080	15080	15080	15080	0
283	20250210	163700	138975010	15080	15080	15080	15080	0
284	20250210	163600	138975010	15080	15080	15080	15080	0
285	20250210	163500	138975010	15080	15080	15080	15080	0
286	20250210	163400	138975010	15080	15080	15080	15080	0
287	20250210	163300	138975010	15080	15080	15080	15080	0
288	20250210	163200	138975010	15080	15080	15080	15080	0
289	20250210	163100	138975010	15080	15080	15080	15080	0
290	20250210	163000	138975010	15080	15080	15080	15080	0
291	20250210	162900	138975010	15080	15080	15080	15080	0
292	20250210	162800	138975010	15080	15080	15080	15080	0
293	20250210	162700	138975010	15080	15080	15080	15080	0
294	20250210	162600	138975010	15080	15080	15080	15080	0
295	20250210	162500	138975010	15080	15080	15080	15080	0
296	20250210	162400	138975010	15080	15080	15080	15080	0
297	20250210	162300	138975010	15080	15080	15080	15080	0
298	20250210	162200	138975010	15080	15080	15080	15080	0
299	20250210	162100	138975010	15080	15080	15080	15080	0
300	20250210	162000	138975010	15080	15080	15080	15080	0
301	20250210	161900	138975010	15080	15080	15080	15080	0
302	20250210	161800	138975010	15080	15080	15080	15080	204
303	20250210	161700	138975010	15080	15080	15080	15080	0
304	20250210	161600	138975010	15080	15080	15080	15080	0
305	20250210	161500	138975010	15080	15080	15080	15080	0
306	20250210	161400	138975010	15080	15080	15080	15080	0
307	20250210	161300	138975010	15080	15080	15080	15080	0
308	20250210	161200	138975010	15080	15080	15080	15080	0
309	20250210	161100	138975010	15080	15080	15080	15080	0
310	20250210	161000	138975010	15080	15080	15080	15080	0
311	20250210	160900	138975010	15080	15080	15080	15080	0
312	20250210	160800	138975010	15080	15080	15080	15080	0
313	20250210	160700	138975010	15080	15080	15080	15080	0
314	20250210	160600	138975010	15080	15080	15080	15080	0
315	20250210	160500	138975010	15080	15080	15080	15080	0
316	20250210	160400	138975010	15080	15080	15080	15080	0
317	20250210	160300	138975010	15080	15080	15080	15080	0
318	20250210	160200	138975010	15080	15080	15080	15080	0
319	20250210	160100	138975010	15080	15080	15080	15080	0
320	20250210	160000	138975010	15080	15080	15080	15080	0
321	20250210	155900	138975010	15080	15080	15080	15080	0
322	20250210	155800	138975010	15080	15080	15080	15080	0
323	20250210	155700	138975010	15080	15080	15080	15080	0
324	20250210	155600	138975010	15080	15080	15080	15080	0
325	20250210	155500	138975010	15080	15080	15080	15080	0
326	20250210	155400	138975010	15080	15080	15080	15080	0
327	20250210	155300	138975010	15080	15080	15080	15080	0
328	20250210	155200	138975010	15080	15080	15080	15080	0
329	20250210	155100	138975010	15080	15080	15080	15080	0
330	20250210	155000	138975010	15080	15080	15080	15080	0
331	20250210	154900	138975010	15080	15080	15080	15080	0
332	20250210	154800	138975010	15080	15080	15080	15080	204
333	20250210	154700	138975010	15080	15080	15080	15080	0
334	20250210	154600	138975010	15080	15080	15080	15080	0
335	20250210	154500	138975010	15080	15080	15080	15080	0
336	20250210	154400	138975010	15080	15080	15080	15080	0
337	20250210	154300	138975010	15080	15080	15080	15080	0
338	20250210	154200	138975010	15080	15080	15080	15080	0
339	20250210	154100	138975010	15080	15080	15080	15080	0
340	20250210	154000	138975010	15080	15080	15080	15080	0
341	20250210	153900	138975010	15080	15080	15080	15080	0
342	20250210	153800	138975010	15080	15080	15080	15080	0
343	20250210	153700	138975010	15080	15080	15080	15080	0
344	20250210	153600	138975010	15080	15080	15080	15080	0
345	20250210	153500	138975010	15080	15080	15080	15080	0
346	20250210	153400	138975010	15080	15080	15080	15080	0
347	20250210	153300	138975010	15080	15080	15080	15080	0
348	20250210	153200	138975010	15080	15080	15080	15080	0
349	20250210	153100	138975010	15080	15080	15080	15080	0
350	20250210	153000	138975010	15080	15080	15080	15080	204
351	20250210	152900	135898690	15080	15080	15080	15080	0
352	20250210	152800	135898690	15080	15080	15080	15080	0
353	20250210	152700	135898690	15080	15080	15080	15080	0
354	20250210	152600	135898690	15080	15080	15080	15080	0
355	20250210	152500	135898690	15080	15080	15080	15080	0
356	20250210	152400	135898690	15080	15080	15080	15080	0
357	20250210	152300	135898690	15080	15080	15080	15080	0
358	20250210	152200	135898690	15080	15080	15080	15080	0
359	20250210	152100	135898690	15080	15080	15080	15080	0
360	20250210	152000	135898690	15080	15080	15080	15080	0
361	20250210	151900	135898690	15080	15080	15080	15080	3
362	20250210	151800	135853450	15120	15120	15120	15120	0
363	20250210	151700	135853450	15120	15120	15120	15120	0
364	20250210	151600	135853450	15120	15120	15120	15120	34
365	20250210	151500	135339370	15130	15130	15130	15130	0
366	20250210	151400	135339370	15130	15130	15130	15130	33
367	20250210	151300	134840080	15130	15080	15130	15080	36
368	20250210	151200	134295550	15130	15130	15130	15130	33
369	20250210	151100	133796260	15130	15130	15130	15130	34
370	20250210	151000	133281840	15140	15080	15140	15080	34
371	20250210	150900	132767140	15140	15140	15140	15140	33
372	20250210	150800	132267520	15140	15140	15140	15140	34
373	20250210	150700	131752760	15130	15130	15130	15130	33
374	20250210	150600	131253470	15140	15140	15140	15140	0
375	20250210	150500	131253470	15140	15110	15140	15110	85
376	20250210	150400	129968070	15160	15120	15160	15120	133
377	20250210	150300	127955750	15170	15170	15170	15170	34
378	20250210	150200	127439970	15180	15180	15180	15180	34
379	20250210	150100	126923850	15170	15180	15180	15170	35
380	20250210	150000	126392560	15180	15180	15180	15180	34
381	20250210	145900	125876440	15150	15180	15180	15150	34
382	20250210	145800	125360350	15180	15200	15200	15160	133
383	20250210	145700	123341230	15190	15190	15190	15190	0
384	20250210	145600	123341230	15190	15160	15190	15160	20
385	20250210	145500	123037790	15190	15160	15190	15160	35
386	20250210	145400	122506200	15160	15160	15160	15160	1
387	20250210	145300	122491040	15170	15200	15200	15170	35
388	20250210	145200	121959070	15160	15200	15200	15160	51
389	20250210	145100	121183910	15200	15200	15200	15200	33
390	20250210	145000	120682310	15150	15150	15150	15150	17
391	20250210	144900	120424760	15140	15120	15150	15120	54
392	20250210	144800	119607270	15120	15120	15120	15120	80
393	20250210	144700	118397670	15120	15120	15120	15120	33
394	20250210	144600	117898710	15120	15120	15120	15120	34
395	20250210	144500	117384630	15120	15120	15120	15120	33
396	20250210	144400	116885670	15110	15110	15110	15110	100
397	20250210	144300	115374670	15100	15100	15110	15100	86
398	20250210	144200	114075730	15100	15100	15100	15100	48
399	20250210	144100	113350930	15070	15070	15070	15070	0
400	20250210	144000	113350930	15070	15070	15070	15070	1
401	20250210	143900	113335860	15110	15110	15110	15110	0
402	20250210	143800	113335860	15110	15110	15110	15110	0
403	20250210	143700	113335860	15110	15110	15110	15110	2
404	20250210	143600	113305640	15100	15100	15100	15100	0
405	20250210	143500	113305640	15100	15100	15100	15100	0
406	20250210	143400	113305640	15100	15100	15100	15100	0
407	20250210	143300	113305640	15100	15100	15100	15100	0
408	20250210	143200	113305640	15100	15100	15100	15100	0
409	20250210	143100	113305640	15100	15120	15120	15100	94
410	20250210	143000	111885760	15120	15120	15120	15120	0
411	20250210	142900	111885760	15120	15120	15120	15120	0
412	20250210	142800	111885760	15120	15120	15120	15120	0
413	20250210	142700	111885760	15120	15120	15120	15120	0
414	20250210	142600	111885760	15120	15120	15120	15120	0
415	20250210	142500	111885760	15120	15120	15120	15120	26
416	20250210	142400	111492640	15120	15120	15120	15120	0
417	20250210	142300	111492640	15120	15120	15120	15120	0
418	20250210	142200	111492640	15120	15120	15120	15120	94
419	20250210	142100	110071360	15120	15120	15120	15120	62
420	20250210	142000	109133920	15150	15150	15150	15150	0
421	20250210	141900	109133920	15150	15150	15150	15150	0
422	20250210	141800	109133920	15150	15170	15170	15120	21
423	20250210	141700	108815840	15100	15100	15100	15100	0
424	20250210	141600	108815840	15100	15100	15100	15100	0
425	20250210	141500	108815840	15100	15100	15100	15100	0
426	20250210	141400	108815840	15100	15100	15100	15100	0
427	20250210	141300	108815840	15100	15100	15100	15100	0
428	20250210	141200	108815840	15100	15100	15100	15100	0
429	20250210	141100	108815840	15100	15100	15100	15100	0
430	20250210	141000	108815840	15100	15100	15100	15100	0
431	20250210	140900	108815840	15100	15040	15100	15040	1024
432	20250210	140800	93392100	15020	15020	15020	15020	0
433	20250210	140700	93392100	15020	15020	15020	15020	19
434	20250210	140600	93106720	15040	15040	15040	15040	0
435	20250210	140500	93106720	15040	15040	15040	15040	0
436	20250210	140400	93106720	15040	15040	15040	15040	0
437	20250210	140300	93106720	15040	15040	15040	15040	0
438	20250210	140200	93106720	15040	15040	15040	15040	4
439	20250210	140100	93046560	15040	15040	15040	15040	101
440	20250210	140000	91527520	15040	15040	15040	15040	0
441	20250210	135900	91527520	15040	15020	15040	15020	255
442	20250210	135800	87695420	14990	14990	14990	14990	0
443	20250210	135700	87695420	14990	14990	14990	14990	0
444	20250210	135600	87695420	14990	14990	14990	14990	0
445	20250210	135500	87695420	14990	14990	14990	14990	0
446	20250210	135400	87695420	14990	15000	15000	14990	462
447	20250210	135300	80767040	15010	15020	15020	15010	120
448	20250210	135200	78965640	15060	15060	15060	15060	0
449	20250210	135100	78965640	15060	15060	15060	15060	0
450	20250210	135000	78965640	15060	15060	15060	15060	0
451	20250210	134900	78965640	15060	15060	15060	15060	0
452	20250210	134800	78965640	15060	15060	15060	15060	0
453	20250210	134700	78965640	15060	15060	15060	15060	0
454	20250210	134600	78965640	15060	15060	15060	15060	0
455	20250210	134500	78965640	15060	15060	15060	15060	0
456	20250210	134400	78965640	15060	15060	15060	15060	0
457	20250210	134300	78965640	15060	14970	15060	14970	186
458	20250210	134200	76180640	14970	14970	14970	14970	30
459	20250210	134100	75731540	14970	14970	14970	14970	0
460	20250210	134000	75731540	14970	14970	14970	14970	84
461	20250210	133900	74474060	14930	14930	14930	14930	0
462	20250210	133800	74474060	14930	14970	14970	14930	13
463	20250210	133700	74279570	14970	14970	14970	14970	0
464	20250210	133600	74279570	14970	14970	14970	14970	0
465	20250210	133500	74279570	14970	14970	14970	14970	0
466	20250210	133400	74279570	14970	14970	14970	14970	0
467	20250210	133300	74279570	14970	14970	14970	14970	0
468	20250210	133200	74279570	14970	14970	14970	14970	0
469	20250210	133100	74279570	14970	14970	14970	14970	0
470	20250210	133000	74279570	14970	14970	14970	14970	0
471	20250210	132900	74279570	14970	14970	14970	14970	0
472	20250210	132800	74279570	14970	14970	14970	14970	0
473	20250210	132700	74279570	14970	14970	14970	14970	0
474	20250210	132600	74279570	14970	14970	14970	14970	0
475	20250210	132500	74279570	14970	14970	14970	14970	0
476	20250210	132400	74279570	14970	14970	14970	14970	0
477	20250210	132300	74279570	14970	14970	14970	14970	0
478	20250210	132200	74279570	14970	14970	14970	14970	0
479	20250210	132100	74279570	14970	14970	14970	14970	40
480	20250210	132000	73680770	14970	14970	14970	14970	13
481	20250210	131900	73486160	14970	14970	14970	14970	0
482	20250210	131800	73486160	14970	14970	14970	14970	0
483	20250210	131700	73486160	14970	14970	14970	14970	0
484	20250210	131600	73486160	14970	14970	14970	14970	0
485	20250210	131500	73486160	14970	14970	14970	14970	0
486	20250210	131400	73486160	14970	14970	14970	14970	103
487	20250210	131300	71944250	14970	14970	14970	14970	10
488	20250210	131200	71794550	14980	14980	14980	14980	0
489	20250210	131100	71794550	14980	14980	14980	14980	0
490	20250210	131000	71794550	14980	14980	14980	14980	0
491	20250210	130900	71794550	14980	14980	14980	14980	0
492	20250210	130800	71794550	14980	15000	15000	14980	23
493	20250210	130700	71449980	15000	15030	15030	15000	603
494	20250210	130600	62399030	15050	15050	15050	15050	0
495	20250210	130500	62399030	15050	15050	15050	15050	0
496	20250210	130400	62399030	15050	15050	15050	15050	0
497	20250210	130300	62399030	15050	15030	15050	15030	554
498	20250210	130200	54070750	15030	15030	15030	15030	0
499	20250210	130100	54070750	15030	15030	15030	15030	40
500	20250210	130000	53469550	15020	15020	15020	15020	0
501	20250210	125900	53469550	15020	15020	15020	15020	0
502	20250210	125800	53469550	15020	15020	15020	15020	0
503	20250210	125700	53469550	15020	15020	15020	15020	0
504	20250210	125600	53469550	15020	15020	15020	15020	0
505	20250210	125500	53469550	15020	15020	15020	15020	0
506	20250210	125400	53469550	15020	15020	15020	15020	0
507	20250210	125300	53469550	15020	15020	15020	15020	0
508	20250210	125200	53469550	15020	15020	15020	15020	0
509	20250210	125100	53469550	15020	15020	15020	15020	0
510	20250210	125000	53469550	15020	15020	15020	15020	0
511	20250210	124900	53469550	15020	15020	15020	15020	0
512	20250210	124800	53469550	15020	15020	15020	15020	0
513	20250210	124700	53469550	15020	15020	15020	15020	0
514	20250210	124600	53469550	15020	15020	15020	15020	0
515	20250210	124500	53469550	15020	15020	15020	15020	0
516	20250210	124400	53469550	15020	15020	15020	15020	0
517	20250210	124300	53469550	15020	15020	15020	15020	0
518	20250210	124200	53469550	15020	15030	15030	15020	100
519	20250210	124100	51967490	15030	15030	15030	15030	0
520	20250210	124000	51967490	15030	15030	15030	15030	0
521	20250210	123900	51967490	15030	15030	15030	15030	14
522	20250210	123800	51757070	15050	15050	15050	15030	505
523	20250210	123700	44161760	15050	15050	15050	15050	5
524	20250210	123600	44086510	15100	15100	15100	15100	0
525	20250210	123500	44086510	15100	15100	15100	15100	1
526	20250210	123400	44071410	15050	15050	15050	15050	18
527	20250210	123300	43800510	15050	15050	15050	15050	0
528	20250210	123200	43800510	15050	15050	15050	15050	0
529	20250210	123100	43800510	15050	15050	15050	15050	0
530	20250210	123000	43800510	15050	15050	15050	15050	0
531	20250210	122900	43800510	15050	15050	15050	15050	0
532	20250210	122800	43800510	15050	15050	15050	15050	0
533	20250210	122700	43800510	15050	15050	15050	15050	0
534	20250210	122600	43800510	15050	15050	15050	15050	0
535	20250210	122500	43800510	15050	15050	15050	15050	0
536	20250210	122400	43800510	15050	15050	15050	15050	0
537	20250210	122300	43800510	15050	15050	15050	15050	0
538	20250210	122200	43800510	15050	15050	15050	15050	0
539	20250210	122100	43800510	15050	15050	15050	15050	0
540	20250210	122000	43800510	15050	15050	15050	15050	0
541	20250210	121900	43800510	15050	15050	15050	15050	0
542	20250210	121800	43800510	15050	15050	15050	15050	0
543	20250210	121700	43800510	15050	15050	15050	15050	0
544	20250210	121600	43800510	15050	15050	15050	15050	0
545	20250210	121500	43800510	15050	15050	15050	15050	133
546	20250210	121400	41798860	15050	15050	15050	15050	0
547	20250210	121300	41798860	15050	15050	15050	15050	0
548	20250210	121200	41798860	15050	15050	15050	15050	0
549	20250210	121100	41798860	15050	15050	15050	15050	0
550	20250210	121000	41798860	15050	15050	15050	15050	0
551	20250210	120900	41798860	15050	15050	15050	15050	0
552	20250210	120800	41798860	15050	15050	15050	15050	0
553	20250210	120700	41798860	15050	15050	15050	15050	0
554	20250210	120600	41798860	15050	15050	15050	15050	0
555	20250210	120500	41798860	15050	15050	15050	15050	0
556	20250210	120400	41798860	15050	15050	15050	15050	0
557	20250210	120300	41798860	15050	15050	15050	15050	0
558	20250210	120200	41798860	15050	15050	15050	15050	0
559	20250210	120100	41798860	15050	15050	15050	15050	0
560	20250210	120000	41798860	15050	15050	15050	15050	0
561	20250210	115900	41798860	15050	15050	15050	15050	0
562	20250210	115800	41798860	15050	15050	15050	15050	0
563	20250210	115700	41798860	15050	15050	15050	15050	0
564	20250210	115600	41798860	15050	15050	15050	15050	0
565	20250210	115500	41798860	15050	15050	15050	15050	0
566	20250210	115400	41798860	15050	15050	15050	15050	0
567	20250210	115300	41798860	15050	15050	15050	15050	0
568	20250210	115200	41798860	15050	15050	15050	15050	0
569	20250210	115100	41798860	15050	15050	15050	15050	0
570	20250210	115000	41798860	15050	15050	15050	15050	0
571	20250210	114900	41798860	15050	15050	15050	15050	43
572	20250210	114800	41151710	15050	15050	15050	15050	5
573	20250210	114700	41076460	15100	15100	15100	15100	0
574	20250210	114600	41076460	15100	15100	15100	15100	0
575	20250210	114500	41076460	15100	15100	15100	15100	0
576	20250210	114400	41076460	15100	15100	15100	15100	2
577	20250210	114300	41046260	15050	15050	15050	15050	0
578	20250210	114200	41046260	15050	15050	15050	15050	0
579	20250210	114100	41046260	15050	15050	15050	15050	0
580	20250210	114000	41046260	15050	15050	15050	15050	0
581	20250210	113900	41046260	15050	15050	15050	15050	0
582	20250210	113800	41046260	15050	15050	15050	15050	0
583	20250210	113700	41046260	15050	15050	15050	15050	0
584	20250210	113600	41046260	15050	15050	15050	15050	0
585	20250210	113500	41046260	15050	15050	15050	15050	0
586	20250210	113400	41046260	15050	15050	15050	15050	0
587	20250210	113300	41046260	15050	15050	15050	15050	0
588	20250210	113200	41046260	15050	15050	15050	15050	0
589	20250210	113100	41046260	15050	15080	15090	15050	363
590	20250210	113000	35578170	15080	15080	15080	15080	0
591	20250210	112900	35578170	15080	15080	15080	15080	6
592	20250210	112800	35487690	15050	15050	15050	15050	0
593	20250210	112700	35487690	15050	15050	15050	15050	0
594	20250210	112600	35487690	15050	15050	15050	15050	0
595	20250210	112500	35487690	15050	15050	15050	15050	169
596	20250210	112400	32944240	15040	15040	15040	15040	0
597	20250210	112300	32944240	15040	15040	15040	15040	0
598	20250210	112200	32944240	15040	15040	15040	15040	0
599	20250210	112100	32944240	15040	15040	15040	15040	0
600	20250210	112000	32944240	15040	15040	15040	15040	0
601	20250210	111900	32944240	15040	15040	15040	15040	0
602	20250210	111800	32944240	15040	15040	15040	15040	0
603	20250210	111700	32944240	15040	15040	15040	15040	130
604	20250210	111600	30989040	15040	15050	15050	15040	401
605	20250210	111500	24954590	15050	15050	15050	15050	0
606	20250210	111400	24954590	15050	15050	15050	15050	0
607	20250210	111300	24954590	15050	15050	15050	15050	0
608	20250210	111200	24954590	15050	15050	15050	15050	0
609	20250210	111100	24954590	15050	15050	15050	15050	0
610	20250210	111000	24954590	15050	15050	15050	15050	0
611	20250210	110900	24954590	15050	15050	15050	15050	0
612	20250210	110800	24954590	15050	15050	15050	15050	5
613	20250210	110700	24879340	15090	15090	15090	15090	0
614	20250210	110600	24879340	15090	15090	15090	15090	0
615	20250210	110500	24879340	15090	15090	15090	15090	0
616	20250210	110400	24879340	15090	15090	15090	15090	0
617	20250210	110300	24879340	15090	15090	15090	15090	0
618	20250210	110200	24879340	15090	15090	15090	15090	0
619	20250210	110100	24879340	15090	15090	15090	15090	20
620	20250210	110000	24577540	15090	15090	15090	15090	0
621	20250210	105900	24577540	15090	15090	15090	15090	0
622	20250210	105800	24577540	15090	15090	15090	15090	0
623	20250210	105700	24577540	15090	15090	15090	15090	0
624	20250210	105600	24577540	15090	15090	15090	15090	0
625	20250210	105500	24577540	15090	15090	15090	15090	0
626	20250210	105400	24577540	15090	15090	15090	15090	50
627	20250210	105300	23823040	15040	15040	15040	15040	0
628	20250210	105200	23823040	15040	15040	15040	15040	0
629	20250210	105100	23823040	15040	15040	15040	15040	0
630	20250210	105000	23823040	15040	15040	15040	15040	0
631	20250210	104900	23823040	15040	15090	15090	15040	54
632	20250210	104800	23008380	15090	15090	15090	15090	0
633	20250210	104700	23008380	15090	15090	15090	15090	0
634	20250210	104600	23008380	15090	15090	15090	15090	0
635	20250210	104500	23008380	15090	15090	15090	15090	0
636	20250210	104400	23008380	15090	15090	15090	15090	0
637	20250210	104300	23008380	15090	15090	15090	15090	0
638	20250210	104200	23008380	15090	15090	15090	15090	0
639	20250210	104100	23008380	15090	15090	15090	15090	0
640	20250210	104000	23008380	15090	15090	15090	15090	0
641	20250210	103900	23008380	15090	15090	15090	15090	433
642	20250210	103800	16474410	15040	15040	15040	15040	0
643	20250210	103700	16474410	15040	15040	15040	15040	0
644	20250210	103600	16474410	15040	15040	15040	15040	0
645	20250210	103500	16474410	15040	15040	15040	15040	5
646	20250210	103400	16399210	15040	15040	15040	15040	0
647	20250210	103300	16399210	15040	15040	15040	15040	0
648	20250210	103200	16399210	15040	15040	15040	15040	0
649	20250210	103100	16399210	15040	15040	15040	15040	0
650	20250210	103000	16399210	15040	15040	15040	15040	0
651	20250210	102900	16399210	15040	15040	15040	15040	0
652	20250210	102800	16399210	15040	15080	15080	15040	219
653	20250210	102700	13102580	15100	15100	15100	15100	0
654	20250210	102600	13102580	15100	15100	15100	15100	0
655	20250210	102500	13102580	15100	15100	15100	15100	0
656	20250210	102400	13102580	15100	15100	15100	15100	0
657	20250210	102300	13102580	15100	15100	15100	15100	32
658	20250210	102200	12619380	15100	15100	15100	15100	2
659	20250210	102100	12589180	15080	15080	15080	15080	0
660	20250210	102000	12589180	15080	15080	15080	15080	0
661	20250210	101900	12589180	15080	15080	15080	15080	7
662	20250210	101800	12483620	15100	15100	15100	15100	0
663	20250210	101700	12483620	15100	15100	15100	15100	0
664	20250210	101600	12483620	15100	15100	15100	15100	0
665	20250210	101500	12483620	15100	15100	15100	15100	0
666	20250210	101400	12483620	15100	15100	15100	15100	0
667	20250210	101300	12483620	15100	15100	15100	15100	1
668	20250210	101200	12468520	15080	15080	15080	15080	0
669	20250210	101100	12468520	15080	15080	15080	15080	0
670	20250210	101000	12468520	15080	15080	15080	15080	0
671	20250210	100900	12468520	15080	15080	15080	15080	0
672	20250210	100800	12468520	15080	15080	15080	15080	0
673	20250210	100700	12468520	15080	15080	15080	15080	0
674	20250210	100600	12468520	15080	15080	15080	15080	0
675	20250210	100500	12468520	15080	15080	15080	15080	0
676	20250210	100400	12468520	15080	15080	15080	15080	0
677	20250210	100300	12468520	15080	15080	15080	15080	5
678	20250210	100200	12393120	15100	15100	15100	15100	0
679	20250210	100100	12393120	15100	15100	15100	15100	0
680	20250210	100000	12393120	15100	15100	15100	15100	1
681	20250210	095900	12378020	15080	15080	15080	15080	0
682	20250210	095800	12378020	15080	15080	15080	15080	0
683	20250210	095700	12378020	15080	15080	15080	15080	0
684	20250210	095600	12378020	15080	15080	15080	15080	0
685	20250210	095500	12378020	15080	15080	15080	15080	0
686	20250210	095400	12378020	15080	15080	15080	15080	4
687	20250210	095300	12317700	15100	15100	15100	15100	0
688	20250210	095200	12317700	15100	15100	15100	15100	0
689	20250210	095100	12317700	15100	15100	15100	15100	30
690	20250210	095000	11864700	15080	15080	15080	15080	0
691	20250210	094900	11864700	15080	15080	15080	15080	0
692	20250210	094800	11864700	15080	15080	15080	15080	0
693	20250210	094700	11864700	15080	15080	15080	15080	0
694	20250210	094600	11864700	15080	15080	15080	15080	0
695	20250210	094500	11864700	15080	15080	15080	15080	0
696	20250210	094400	11864700	15080	15080	15080	15080	1
697	20250210	094300	11849620	15050	15050	15050	15050	0
698	20250210	094200	11849620	15050	15050	15050	15050	0
699	20250210	094100	11849620	15050	15050	15050	15050	10
700	20250210	094000	11699120	15100	15100	15100	15100	0
701	20250210	093900	11699120	15100	15100	15100	15100	0
702	20250210	093800	11699120	15100	15100	15100	15100	0
703	20250210	093700	11699120	15100	15100	15100	15100	0
704	20250210	093600	11699120	15100	15100	15100	15100	0
705	20250210	093500	11699120	15100	15100	15100	15100	0
706	20250210	093400	11699120	15100	15100	15100	15100	0
707	20250210	093300	11699120	15100	15100	15100	15100	0
708	20250210	093200	11699120	15100	15100	15100	15100	0
709	20250210	093100	11699120	15100	15100	15100	15100	0
710	20250210	093000	11699120	15100	15100	15100	15100	0
711	20250210	092900	11699120	15100	15100	15100	15100	0
712	20250210	092800	11699120	15100	15040	15100	15040	215
713	20250210	092700	8465320	15040	15040	15040	15040	0
714	20250210	092600	8465320	15040	15050	15050	15040	210
715	20250210	092500	5305660	15100	15100	15100	15100	0
716	20250210	092400	5305660	15100	15100	15100	15100	0
717	20250210	092300	5305660	15100	15100	15100	15100	0
718	20250210	092200	5305660	15100	15100	15100	15100	0
719	20250210	092100	5305660	15100	15100	15100	15100	0
720	20250210	092000	5305660	15100	15100	15100	15100	0
721	20250210	091900	5305660	15100	15100	15100	15100	0
722	20250210	091800	5305660	15100	15100	15100	15100	0
723	20250210	091700	5305660	15100	15100	15100	15100	0
724	20250210	091600	5305660	15100	15100	15100	15100	0
725	20250210	091500	5305660	15100	15100	15100	15100	0
726	20250210	091400	5305660	15100	15100	15100	15100	0
727	20250210	091300	5305660	15100	15100	15100	15100	1
728	20250210	091200	5290560	15030	15030	15030	15030	0
729	20250210	091100	5290560	15030	15030	15030	15030	0
730	20250210	091000	5290560	15030	15030	15030	15030	0
731	20250210	090900	5290560	15030	15030	15030	15030	0
732	20250210	090800	5290560	15030	15030	15030	15030	0
733	20250210	090700	5290560	15030	15030	15030	15030	0
734	20250210	090600	5290560	15030	15030	15030	15030	0
735	20250210	090500	5290560	15030	15030	15030	15030	0
736	20250210	090400	5290560	15030	15030	15030	15030	0
737	20250210	090300	5290560	15030	15030	15030	15030	0
738	20250210	090200	5290560	15030	15030	15030	15030	0
739	20250210	090100	5290560	15030	15030	15030	15030	0
740	20250210	090000	5290560	15030	15030	15030	15030	352