KissMeData/036220/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192100	973989400	15920	15920	15920	15920	982
3	20250207	192000	973989400	15920	15920	15920	15920	0
4	20250207	191900	973989400	15920	15920	15920	15920	0
5	20250207	191800	973989400	15920	15920	15920	15920	0
6	20250207	191700	973989400	15920	15920	15920	15920	0
7	20250207	191600	973989400	15920	15920	15920	15920	0
8	20250207	191500	973989400	15920	15920	15920	15920	0
9	20250207	191400	973989400	15920	15920	15920	15920	0
10	20250207	191300	973989400	15920	15920	15920	15920	0
11	20250207	191200	973989400	15920	15920	15920	15920	0
12	20250207	191100	973989400	15920	15920	15920	15920	0
13	20250207	191000	973989400	15920	15920	15920	15920	0
14	20250207	190900	973989400	15920	15920	15920	15920	0
15	20250207	190800	973989400	15920	15920	15920	15920	0
16	20250207	190700	973989400	15920	15920	15920	15920	0
17	20250207	190600	973989400	15920	15920	15920	15920	0
18	20250207	190500	973989400	15920	15920	15920	15920	0
19	20250207	190400	973989400	15920	15920	15920	15920	0
20	20250207	190300	973989400	15920	15920	15920	15920	0
21	20250207	190200	973989400	15920	15920	15920	15920	0
22	20250207	190100	973989400	15920	15920	15920	15920	0
23	20250207	190000	973989400	15920	15920	15920	15920	0
24	20250207	185900	973989400	15920	15920	15920	15920	0
25	20250207	185800	973989400	15920	15920	15920	15920	0
26	20250207	185700	973989400	15920	15920	15920	15920	0
27	20250207	185600	973989400	15920	15920	15920	15920	0
28	20250207	185500	973989400	15920	15920	15920	15920	0
29	20250207	185400	973989400	15920	15920	15920	15920	0
30	20250207	185300	973989400	15920	15920	15920	15920	0
31	20250207	185200	973989400	15920	15920	15920	15920	0
32	20250207	185100	973989400	15920	15920	15920	15920	982
33	20250207	185000	973989400	15920	15920	15920	15920	0
34	20250207	184900	973989400	15920	15920	15920	15920	0
35	20250207	184800	973989400	15920	15920	15920	15920	0
36	20250207	184700	973989400	15920	15920	15920	15920	0
37	20250207	184600	973989400	15920	15920	15920	15920	0
38	20250207	184500	973989400	15920	15920	15920	15920	0
39	20250207	184400	973989400	15920	15920	15920	15920	0
40	20250207	184300	973989400	15920	15920	15920	15920	0
41	20250207	184200	973989400	15920	15920	15920	15920	0
42	20250207	184100	973989400	15920	15920	15920	15920	0
43	20250207	184000	973989400	15920	15920	15920	15920	0
44	20250207	183900	973989400	15920	15920	15920	15920	0
45	20250207	183800	973989400	15920	15920	15920	15920	0
46	20250207	183700	973989400	15920	15920	15920	15920	0
47	20250207	183600	973989400	15920	15920	15920	15920	0
48	20250207	183500	973989400	15920	15920	15920	15920	0
49	20250207	183400	973989400	15920	15920	15920	15920	0
50	20250207	183300	973989400	15920	15920	15920	15920	0
51	20250207	183200	973989400	15920	15920	15920	15920	0
52	20250207	183100	973989400	15920	15920	15920	15920	0
53	20250207	183000	973989400	15920	15920	15920	15920	0
54	20250207	182900	973989400	15920	15920	15920	15920	0
55	20250207	182800	973989400	15920	15920	15920	15920	0
56	20250207	182700	973989400	15920	15920	15920	15920	0
57	20250207	182600	973989400	15920	15920	15920	15920	0
58	20250207	182500	973989400	15920	15920	15920	15920	0
59	20250207	182400	973989400	15920	15920	15920	15920	0
60	20250207	182300	973989400	15920	15920	15920	15920	0
61	20250207	182200	973989400	15920	15920	15920	15920	0
62	20250207	182100	973989400	15920	15920	15920	15920	982
63	20250207	182000	973989400	15920	15920	15920	15920	0
64	20250207	181900	973989400	15920	15920	15920	15920	0
65	20250207	181800	973989400	15920	15920	15920	15920	0
66	20250207	181700	973989400	15920	15920	15920	15920	0
67	20250207	181600	973989400	15920	15920	15920	15920	0
68	20250207	181500	973989400	15920	15920	15920	15920	0
69	20250207	181400	973989400	15920	15920	15920	15920	0
70	20250207	181300	973989400	15920	15920	15920	15920	0
71	20250207	181200	973989400	15920	15920	15920	15920	0
72	20250207	181100	973989400	15920	15920	15920	15920	0
73	20250207	181000	973989400	15920	15920	15920	15920	0
74	20250207	180900	973989400	15920	15920	15920	15920	0
75	20250207	180800	973989400	15920	15920	15920	15920	0
76	20250207	180700	973989400	15920	15920	15920	15920	0
77	20250207	180600	973989400	15920	15920	15920	15920	0
78	20250207	180500	973989400	15920	15920	15920	15920	0
79	20250207	180400	973989400	15920	15920	15920	15920	0
80	20250207	180300	973989400	15920	15920	15920	15920	0
81	20250207	180200	973989400	15920	15920	15920	15920	0
82	20250207	180100	973989400	15920	15920	15920	15920	0
83	20250207	180000	973989400	15920	15920	15920	15920	0
84	20250207	175900	973989400	15920	15920	15920	15920	0
85	20250207	175800	973989400	15920	15920	15920	15920	0
86	20250207	175700	973989400	15920	15920	15920	15920	0
87	20250207	175600	973989400	15920	15920	15920	15920	0
88	20250207	175500	973989400	15920	15920	15920	15920	0
89	20250207	175400	973989400	15920	15920	15920	15920	0
90	20250207	175300	973989400	15920	15920	15920	15920	0
91	20250207	175200	973989400	15920	15920	15920	15920	0
92	20250207	175100	973989400	15920	15920	15920	15920	982
93	20250207	175000	973989400	15920	15920	15920	15920	0
94	20250207	174900	973989400	15920	15920	15920	15920	0
95	20250207	174800	973989400	15920	15920	15920	15920	0
96	20250207	174700	973989400	15920	15920	15920	15920	0
97	20250207	174600	973989400	15920	15920	15920	15920	0
98	20250207	174500	973989400	15920	15920	15920	15920	0
99	20250207	174400	973989400	15920	15920	15920	15920	0
100	20250207	174300	973989400	15920	15920	15920	15920	0
101	20250207	174200	973989400	15920	15920	15920	15920	0
102	20250207	174100	973989400	15920	15920	15920	15920	0
103	20250207	174000	973989400	15920	15920	15920	15920	0
104	20250207	173900	973989400	15920	15920	15920	15920	0
105	20250207	173800	973989400	15920	15920	15920	15920	0
106	20250207	173700	973989400	15920	15920	15920	15920	0
107	20250207	173600	973989400	15920	15920	15920	15920	0
108	20250207	173500	973989400	15920	15920	15920	15920	0
109	20250207	173400	973989400	15920	15920	15920	15920	0
110	20250207	173300	973989400	15920	15920	15920	15920	0
111	20250207	173200	973989400	15920	15920	15920	15920	0
112	20250207	173100	973989400	15920	15920	15920	15920	0
113	20250207	173000	973989400	15920	15920	15920	15920	0
114	20250207	172900	973989400	15920	15920	15920	15920	0
115	20250207	172800	973989400	15920	15920	15920	15920	0
116	20250207	172700	973989400	15920	15920	15920	15920	0
117	20250207	172600	973989400	15920	15920	15920	15920	0
118	20250207	172500	973989400	15920	15920	15920	15920	0
119	20250207	172400	973989400	15920	15920	15920	15920	0
120	20250207	172300	973989400	15920	15920	15920	15920	0
121	20250207	172200	973989400	15920	15920	15920	15920	0
122	20250207	172100	973989400	15920	15920	15920	15920	982
123	20250207	172000	973989400	15920	15920	15920	15920	0
124	20250207	171900	973989400	15920	15920	15920	15920	0
125	20250207	171800	973989400	15920	15920	15920	15920	0
126	20250207	171700	973989400	15920	15920	15920	15920	0
127	20250207	171600	973989400	15920	15920	15920	15920	0
128	20250207	171500	973989400	15920	15920	15920	15920	0
129	20250207	171400	973989400	15920	15920	15920	15920	0
130	20250207	171300	973989400	15920	15920	15920	15920	0
131	20250207	171200	973989400	15920	15920	15920	15920	0
132	20250207	171100	973989400	15920	15920	15920	15920	0
133	20250207	171000	973989400	15920	15920	15920	15920	0
134	20250207	170900	973989400	15920	15920	15920	15920	0
135	20250207	170800	973989400	15920	15920	15920	15920	0
136	20250207	170700	973989400	15920	15920	15920	15920	0
137	20250207	170600	973989400	15920	15920	15920	15920	0
138	20250207	170500	973989400	15920	15920	15920	15920	0
139	20250207	170400	973989400	15920	15920	15920	15920	0
140	20250207	170300	973989400	15920	15920	15920	15920	0
141	20250207	170200	973989400	15920	15920	15920	15920	0
142	20250207	170100	973989400	15920	15920	15920	15920	0
143	20250207	170000	973989400	15920	15920	15920	15920	0
144	20250207	165900	973989400	15920	15920	15920	15920	0
145	20250207	165800	973989400	15920	15920	15920	15920	0
146	20250207	165700	973989400	15920	15920	15920	15920	0
147	20250207	165600	973989400	15920	15920	15920	15920	0
148	20250207	165500	973989400	15920	15920	15920	15920	0
149	20250207	165400	973989400	15920	15920	15920	15920	0
150	20250207	165300	973989400	15920	15920	15920	15920	0
151	20250207	165200	973989400	15920	15920	15920	15920	0
152	20250207	165100	973989400	15920	15920	15920	15920	982
153	20250207	165000	973989400	15920	15920	15920	15920	0
154	20250207	164900	973989400	15920	15920	15920	15920	0
155	20250207	164800	973989400	15920	15920	15920	15920	0
156	20250207	164700	973989400	15920	15920	15920	15920	0
157	20250207	164600	973989400	15920	15920	15920	15920	0
158	20250207	164500	973989400	15920	15920	15920	15920	0
159	20250207	164400	973989400	15920	15920	15920	15920	0
160	20250207	164300	973989400	15920	15920	15920	15920	0
161	20250207	164200	973989400	15920	15920	15920	15920	0
162	20250207	164100	973989400	15920	15920	15920	15920	0
163	20250207	164000	973989400	15920	15920	15920	15920	0
164	20250207	163900	973989400	15920	15920	15920	15920	0
165	20250207	163800	973989400	15920	15920	15920	15920	0
166	20250207	163700	973989400	15920	15920	15920	15920	0
167	20250207	163600	973989400	15920	15920	15920	15920	0
168	20250207	163500	973989400	15920	15920	15920	15920	0
169	20250207	163400	973989400	15920	15920	15920	15920	0
170	20250207	163300	973989400	15920	15920	15920	15920	0
171	20250207	163200	973989400	15920	15920	15920	15920	0
172	20250207	163100	973989400	15920	15920	15920	15920	0
173	20250207	163000	973989400	15920	15920	15920	15920	0
174	20250207	162900	973989400	15920	15920	15920	15920	0
175	20250207	162800	973989400	15920	15920	15920	15920	0
176	20250207	162700	973989400	15920	15920	15920	15920	0
177	20250207	162600	973989400	15920	15920	15920	15920	0
178	20250207	162500	973989400	15920	15920	15920	15920	0
179	20250207	162400	973989400	15920	15920	15920	15920	0
180	20250207	162300	973989400	15920	15920	15920	15920	0
181	20250207	162200	973989400	15920	15920	15920	15920	0
182	20250207	162100	973989400	15920	15920	15920	15920	982
183	20250207	162000	973989400	15920	15920	15920	15920	0
184	20250207	161900	973989400	15920	15920	15920	15920	0
185	20250207	161800	973989400	15920	15920	15920	15920	0
186	20250207	161700	973989400	15920	15920	15920	15920	0
187	20250207	161600	973989400	15920	15920	15920	15920	0
188	20250207	161500	973989400	15920	15920	15920	15920	0
189	20250207	161400	973989400	15920	15920	15920	15920	0
190	20250207	161300	973989400	15920	15920	15920	15920	0
191	20250207	161200	973989400	15920	15920	15920	15920	0
192	20250207	161100	973989400	15920	15920	15920	15920	0
193	20250207	161000	973989400	15920	15920	15920	15920	0
194	20250207	160900	973989400	15920	15920	15920	15920	0
195	20250207	160800	973989400	15920	15920	15920	15920	0
196	20250207	160700	973989400	15920	15920	15920	15920	0
197	20250207	160600	973989400	15920	15920	15920	15920	0
198	20250207	160500	973989400	15920	15920	15920	15920	0
199	20250207	160400	973989400	15920	15920	15920	15920	0
200	20250207	160300	973989400	15920	15920	15920	15920	0
201	20250207	160200	973989400	15920	15920	15920	15920	0
202	20250207	160100	973989400	15920	15920	15920	15920	0
203	20250207	160000	973989400	15920	15920	15920	15920	0
204	20250207	155900	973989400	15920	15920	15920	15920	0
205	20250207	155800	973989400	15920	15920	15920	15920	0
206	20250207	155700	973989400	15920	15920	15920	15920	0
207	20250207	155600	973989400	15920	15920	15920	15920	0
208	20250207	155500	973989400	15920	15920	15920	15920	0
209	20250207	155400	973989400	15920	15920	15920	15920	0
210	20250207	155300	973989400	15920	15920	15920	15920	0
211	20250207	155200	973989400	15920	15920	15920	15920	0
212	20250207	155100	973989400	15920	15920	15920	15920	982
213	20250207	155000	973989400	15920	15920	15920	15920	0
214	20250207	154900	973989400	15920	15920	15920	15920	0
215	20250207	154800	973989400	15920	15920	15920	15920	0
216	20250207	154700	973989400	15920	15920	15920	15920	0
217	20250207	154600	973989400	15920	15920	15920	15920	0
218	20250207	154500	973989400	15920	15920	15920	15920	0
219	20250207	154400	973989400	15920	15920	15920	15920	0
220	20250207	154300	973989400	15920	15920	15920	15920	0
221	20250207	154200	973989400	15920	15920	15920	15920	0
222	20250207	154100	973989400	15920	15920	15920	15920	0
223	20250207	154000	973989400	15920	15920	15920	15920	0
224	20250207	153900	973989400	15920	15920	15920	15920	0
225	20250207	153800	973989400	15920	15920	15920	15920	0
226	20250207	153700	973989400	15920	15920	15920	15920	0
227	20250207	153600	973989400	15920	15920	15920	15920	0
228	20250207	153500	973989400	15920	15920	15920	15920	0
229	20250207	153400	973989400	15920	15920	15920	15920	0
230	20250207	153300	973989400	15920	15920	15920	15920	0
231	20250207	153200	973989400	15920	15920	15920	15920	0
232	20250207	153100	973989400	15920	15920	15920	15920	0
233	20250207	153000	973989400	15920	15920	15920	15920	982
234	20250207	152900	958355960	15920	15920	15920	15920	0
235	20250207	152800	958355960	15920	15920	15920	15920	0
236	20250207	152700	958355960	15920	15920	15920	15920	0
237	20250207	152600	958355960	15920	15920	15920	15920	0
238	20250207	152500	958355960	15920	15920	15920	15920	0
239	20250207	152400	958355960	15920	15920	15920	15920	0
240	20250207	152300	958355960	15920	15920	15920	15920	0
241	20250207	152200	958355960	15920	15920	15920	15920	0
242	20250207	152100	958355960	15920	15920	15920	15920	0
243	20250207	152000	958355960	15920	15920	15920	15920	0
244	20250207	151900	958355960	15920	15960	15960	15920	318
245	20250207	151800	953292090	15960	15950	15960	15930	350
246	20250207	151700	947713350	15960	15960	15960	15950	66
247	20250207	151600	946660510	15980	15980	15980	15980	0
248	20250207	151500	946660510	15980	15950	15980	15940	203
249	20250207	151400	943424280	15980	15980	15980	15980	0
250	20250207	151300	943424280	15980	15980	15980	15980	6
251	20250207	151200	943328400	15980	15980	15980	15980	1
252	20250207	151100	943312420	15980	15980	15980	15980	167
253	20250207	151000	940643760	15980	15980	15980	15980	1
254	20250207	150900	940627780	15980	15950	15980	15950	155
255	20250207	150800	938152720	15950	15960	15960	15950	291
256	20250207	150700	933511170	15970	15970	15970	15970	194
257	20250207	150600	930412990	15990	15990	15990	15980	163
258	20250207	150500	927807780	15990	15990	16010	15990	312
259	20250207	150400	922817300	16080	16010	16080	16010	200
260	20250207	150300	919612350	15980	15980	15980	15980	18
261	20250207	150200	919324710	16010	16010	16010	16010	0
262	20250207	150100	919324710	16010	15970	16010	15970	322
263	20250207	150000	914176210	15970	15970	16010	15970	28
264	20250207	145900	913729010	15970	16000	16000	15970	222
265	20250207	145800	910182780	16000	16000	16000	16000	26
266	20250207	145700	909766780	16000	16000	16000	16000	31
267	20250207	145600	909270780	16000	16000	16000	16000	1
268	20250207	145500	909254780	15990	15970	15990	15970	143
269	20250207	145400	906968570	15950	15950	15950	15950	0
270	20250207	145300	906968570	15950	15950	15950	15950	0
271	20250207	145200	906968570	15950	15950	15950	15950	3
272	20250207	145100	906920720	15950	15980	15980	15950	90
273	20250207	145000	905482700	15980	15980	15980	15980	0
274	20250207	144900	905482700	15980	15980	15980	15980	0
275	20250207	144800	905482700	15980	15980	15980	15980	5
276	20250207	144700	905402800	15950	15950	15950	15950	1
277	20250207	144600	905386850	15950	15960	15960	15950	344
278	20250207	144500	899899550	15960	15960	15960	15960	0
279	20250207	144400	899899550	15960	15960	15960	15960	29
280	20250207	144300	899436710	15950	15950	15950	15950	0
281	20250207	144200	899436710	15950	15990	15990	15950	2000
282	20250207	144100	867498580	15990	16010	16010	15990	852
283	20250207	144000	853869770	16050	16000	16050	16000	19
284	20250207	143900	853565720	16000	16030	16030	16000	426
285	20250207	143800	846743060	16030	16090	16090	16030	419
286	20250207	143700	840021770	16100	16100	16100	16040	384
287	20250207	143600	833862180	16050	16090	16090	16050	1931
288	20250207	143500	802833190	16090	16090	16090	16090	0
289	20250207	143400	802833190	16090	16100	16100	16090	526
290	20250207	143300	794364920	16090	16090	16090	16090	22
291	20250207	143200	794010940	16090	16090	16090	16090	272
292	20250207	143100	789634460	16080	16080	16080	16080	313
293	20250207	143000	784601420	16080	16080	16090	16080	100
294	20250207	142900	782993400	16090	16090	16090	16090	0
295	20250207	142800	782993400	16090	16090	16090	16090	3
296	20250207	142700	782945130	16100	16070	16100	16070	799
297	20250207	142600	770088620	16080	16050	16080	16050	828
298	20250207	142500	756783090	16050	16050	16050	16050	125
299	20250207	142400	754776840	16050	16050	16050	16050	1
300	20250207	142300	754760790	16050	16050	16050	16050	1
301	20250207	142200	754744740	16050	16050	16050	16050	2
302	20250207	142100	754712640	16040	16040	16040	16040	122
303	20250207	142000	752755760	16040	16050	16050	16040	9
304	20250207	141900	752611330	16050	16050	16050	16050	359
305	20250207	141800	746849380	16040	16040	16040	16040	7
306	20250207	141700	746737100	16050	16050	16050	16050	13
307	20250207	141600	746528450	16040	16040	16050	16040	200
308	20250207	141500	743320420	16040	16040	16040	16040	5
309	20250207	141400	743240220	16040	16040	16040	16040	10
310	20250207	141300	743079820	16050	16050	16050	16050	0
311	20250207	141200	743079820	16050	16030	16050	16030	544
312	20250207	141100	734356280	16000	16000	16000	16000	0
313	20250207	141000	734356280	16000	16000	16000	16000	0
314	20250207	140900	734356280	16000	16000	16000	16000	0
315	20250207	140800	734356280	16000	16000	16000	16000	0
316	20250207	140700	734356280	16000	16000	16000	16000	212
317	20250207	140600	730964280	16040	16040	16040	16040	0
318	20250207	140500	730964280	16040	16040	16040	16040	1
319	20250207	140400	730948240	16000	16000	16000	16000	530
320	20250207	140300	722468240	16000	16000	16000	16000	0
321	20250207	140200	722468240	16000	16000	16000	16000	40
322	20250207	140100	721828240	16000	16000	16000	16000	7
323	20250207	140000	721716240	16000	16000	16000	16000	37
324	20250207	135900	721124240	16000	16000	16000	16000	1
325	20250207	135800	721108240	16000	15990	16000	15990	103
326	20250207	135700	719461240	15990	15990	15990	15990	0
327	20250207	135600	719461240	15990	15990	15990	15990	10
328	20250207	135500	719301340	15990	15990	15990	15990	25
329	20250207	135400	718901590	16000	16000	16000	16000	200
330	20250207	135300	715701590	16000	16000	16000	16000	31
331	20250207	135200	715205590	16040	16040	16040	16040	1
332	20250207	135100	715189550	16050	16050	16050	16050	0
333	20250207	135000	715189550	16050	16050	16050	16050	0
334	20250207	134900	715189550	16050	16050	16050	16050	0
335	20250207	134800	715189550	16050	16050	16050	16050	0
336	20250207	134700	715189550	16050	16050	16050	16050	0
337	20250207	134600	715189550	16050	16050	16050	16050	21
338	20250207	134500	714852500	15990	15990	15990	15990	200
339	20250207	134400	711654500	16050	16050	16050	16050	0
340	20250207	134300	711654500	16050	16050	16050	16050	1
341	20250207	134200	711638450	15990	15990	15990	15990	2
342	20250207	134100	711606470	16000	16000	16000	16000	0
343	20250207	134000	711606470	16000	16000	16000	16000	130
344	20250207	133900	709526470	16000	16000	16000	16000	1
345	20250207	133800	709510470	16000	16010	16010	16000	436
346	20250207	133700	702531360	16010	16010	16010	16010	1
347	20250207	133600	702515350	16060	16060	16060	16060	0
348	20250207	133500	702515350	16060	16060	16060	16000	13
349	20250207	133400	702306870	16060	16060	16060	16060	5
350	20250207	133300	702226570	16060	16040	16060	16000	88
351	20250207	133200	700817170	16040	16030	16040	16030	160
352	20250207	133100	698251370	16010	16010	16010	16010	237
353	20250207	133000	694457000	16010	16010	16010	16010	50
354	20250207	132900	693656500	16010	16010	16010	16010	0
355	20250207	132800	693656500	16010	16010	16010	16010	0
356	20250207	132700	693656500	16010	16010	16010	16010	0
357	20250207	132600	693656500	16010	16010	16010	16010	65
358	20250207	132500	692615850	16000	16000	16000	16000	18
359	20250207	132400	692327850	16000	16000	16000	16000	10
360	20250207	132300	692167850	16000	16000	16000	16000	53
361	20250207	132200	691319850	16000	16000	16000	16000	0
362	20250207	132100	691319850	16000	16000	16000	16000	0
363	20250207	132000	691319850	16000	16000	16000	16000	2
364	20250207	131900	691287850	16000	16000	16000	16000	0
365	20250207	131800	691287850	16000	16000	16000	16000	0
366	20250207	131700	691287850	16000	16010	16010	16000	256
367	20250207	131600	687190130	16010	16020	16020	16010	278
368	20250207	131500	682736870	16030	16030	16030	16030	0
369	20250207	131400	682736870	16030	16030	16030	16030	158
370	20250207	131300	680204130	16030	16030	16030	16030	5
371	20250207	131200	680123980	16030	16030	16030	16030	37
372	20250207	131100	679530870	16040	16050	16060	16040	139
373	20250207	131000	677299890	16060	16060	16060	16060	0
374	20250207	130900	677299890	16060	16060	16060	16060	10
375	20250207	130800	677139290	16060	16060	16060	16060	2
376	20250207	130700	677107170	16070	16070	16070	16070	0
377	20250207	130600	677107170	16070	16070	16070	16070	0
378	20250207	130500	677107170	16070	16060	16070	16060	603
379	20250207	130400	667417860	16060	16020	16060	16020	160
380	20250207	130300	664852260	16020	16020	16020	16020	20
381	20250207	130200	664531860	16060	16020	16060	16020	552
382	20250207	130100	655686780	16070	16070	16070	16070	0
383	20250207	130000	655686780	16070	16070	16070	16070	101
384	20250207	125900	654063710	16070	16070	16070	16070	0
385	20250207	125800	654063710	16070	16070	16070	16070	100
386	20250207	125700	652456710	16070	16070	16070	16070	0
387	20250207	125600	652456710	16070	16040	16070	16040	468
388	20250207	125500	644940810	16010	16010	16010	16010	322
389	20250207	125400	639785590	16060	16060	16060	16060	1
390	20250207	125300	639769530	16030	16030	16030	16030	214
391	20250207	125200	636339110	16000	16000	16000	16000	10
392	20250207	125100	636179110	16030	16030	16030	16030	0
393	20250207	125000	636179110	16030	16030	16030	16030	1
394	20250207	124900	636163080	16010	16010	16010	16010	71
395	20250207	124800	635026370	16010	16010	16010	16010	201
396	20250207	124700	631808360	16010	16010	16010	16010	30
397	20250207	124600	631328060	16000	16000	16000	16000	173
398	20250207	124500	628560060	16000	16000	16000	16000	2
399	20250207	124400	628528060	16000	16020	16020	16000	100
400	20250207	124300	626927080	16020	16020	16020	16020	5
401	20250207	124200	626846980	16020	16010	16020	16010	210
402	20250207	124100	623484670	16010	16010	16010	16010	40
403	20250207	124000	622844270	16030	16030	16030	16030	14
404	20250207	123900	622619850	16030	16020	16030	16020	66
405	20250207	123800	621562470	16020	16020	16020	16020	0
406	20250207	123700	621562470	16020	16020	16020	16020	40
407	20250207	123600	620921670	16010	16010	16010	16010	20
408	20250207	123500	620601470	16050	16050	16050	16050	0
409	20250207	123400	620601470	16050	16050	16050	16030	263
410	20250207	123300	616381340	16050	16050	16050	16050	0
411	20250207	123200	616381340	16050	16050	16050	16050	0
412	20250207	123100	616381340	16050	16050	16050	16050	21
413	20250207	123000	616044290	16050	15970	16050	15970	1204
414	20250207	122900	596781600	15970	15970	15970	15970	0
415	20250207	122800	596781600	15970	15970	15970	15970	19
416	20250207	122700	596478170	15970	15970	15970	15970	2
417	20250207	122600	596446230	15950	15980	15980	15950	5
418	20250207	122500	596366420	15980	15980	15980	15980	0
419	20250207	122400	596366420	15980	15980	15980	15980	0
420	20250207	122300	596366420	15980	15980	15980	15980	0
421	20250207	122200	596366420	15980	15920	15980	15920	4
422	20250207	122100	596302680	15980	15980	15980	15980	10
423	20250207	122000	596142880	15920	15930	15930	15920	734
424	20250207	121900	584450560	15930	15930	15930	15930	0
425	20250207	121800	584450560	15930	15930	15930	15930	24
426	20250207	121700	584068240	15930	15930	15930	15930	1
427	20250207	121600	584052310	15930	15940	15940	15930	100
428	20250207	121500	582459140	15990	15950	15990	15950	35
429	20250207	121400	581900810	15940	15940	15940	15940	88
430	20250207	121300	580498090	15940	15940	15940	15940	0
431	20250207	121200	580498090	15940	15940	15940	15940	0
432	20250207	121100	580498090	15940	15940	15940	15940	40
433	20250207	121000	579860490	15940	15930	15940	15930	68
434	20250207	120900	578776850	15930	15930	15930	15930	2
435	20250207	120800	578744990	15940	15940	15940	15940	80
436	20250207	120700	577469790	15930	15930	15930	15930	102
437	20250207	120600	575844930	15940	15940	15940	15940	103
438	20250207	120500	574203110	15950	15950	15950	15950	56
439	20250207	120400	573309910	15950	15950	15950	15950	0
440	20250207	120300	573309910	15950	15950	15990	15950	176
441	20250207	120200	570502370	15950	15950	15950	15950	1
442	20250207	120100	570486420	15950	15950	15950	15950	0
443	20250207	120000	570486420	15950	15950	15950	15950	53
444	20250207	115900	569641070	15950	15950	15950	15950	0
445	20250207	115800	569641070	15950	15950	15950	15950	49
446	20250207	115700	568859520	15990	15990	15990	15990	0
447	20250207	115600	568859520	15990	15990	15990	15990	114
448	20250207	115500	567036660	16000	16000	16000	16000	85
449	20250207	115400	565676660	16000	15970	16000	15970	2
450	20250207	115300	565644690	15970	15960	15970	15950	76
451	20250207	115200	564432220	15960	15960	15960	15960	0
452	20250207	115100	564432220	15960	15960	15960	15960	0
453	20250207	115000	564432220	15960	15960	15960	15960	10
454	20250207	114900	564272620	15960	15960	15960	15960	10
455	20250207	114800	564113020	15970	15970	15970	15970	13
456	20250207	114700	563905410	15970	15970	15970	15970	38
457	20250207	114600	563298550	15940	15940	15940	15940	0
458	20250207	114500	563298550	15940	15940	16000	15940	248
459	20250207	114400	559332720	15960	15960	15960	15960	0
460	20250207	114300	559332720	15960	15960	15960	15960	14
461	20250207	114200	559109280	15960	15960	15960	15960	30
462	20250207	114100	558630480	15940	15940	15940	15940	0
463	20250207	114000	558630480	15940	15940	15940	15940	0
464	20250207	113900	558630480	15940	15940	15940	15940	170
465	20250207	113800	555920680	15960	15960	15960	15960	0
466	20250207	113700	555920680	15960	15950	15960	15950	154
467	20250207	113600	553464340	15950	15950	15950	15950	61
468	20250207	113500	552491390	15950	15950	15950	15950	164
469	20250207	113400	549875590	15960	15960	15960	15960	0
470	20250207	113300	549875590	15960	15960	15960	15960	0
471	20250207	113200	549875590	15960	15960	15960	15950	236
472	20250207	113100	546111030	15940	15940	15940	15940	0
473	20250207	113000	546111030	15940	15990	16000	15940	145
474	20250207	112900	543792240	15930	15960	15960	15930	795
475	20250207	112800	531113100	15970	15990	15990	15970	285
476	20250207	112700	526559700	15990	16050	16060	15990	6
477	20250207	112600	526463490	16010	16000	16010	16000	186
478	20250207	112500	523487160	16060	16060	16060	16060	1
479	20250207	112400	523471100	16060	16060	16060	16060	0
480	20250207	112300	523471100	16060	16060	16060	16040	395
481	20250207	112200	517135220	16060	16050	16060	16050	266
482	20250207	112100	512865830	16050	16020	16050	16020	69
483	20250207	112000	511759700	16020	16020	16020	16020	49
484	20250207	111900	510974720	16000	16000	16000	16000	1
485	20250207	111800	510958720	16020	16000	16020	16000	4
486	20250207	111700	510894660	16000	16010	16020	16000	57
487	20250207	111600	509981810	16010	16010	16010	16010	374
488	20250207	111500	503994070	16010	16010	16010	16010	0
489	20250207	111400	503994070	16010	16010	16010	16010	0
490	20250207	111300	503994070	16010	16010	16010	16010	11
491	20250207	111200	503817960	16020	16000	16020	16000	826
492	20250207	111100	490595190	16000	16000	16000	15970	174
493	20250207	111000	487816260	15970	15970	15990	15970	31
494	20250207	110900	487320730	16000	15960	16000	15960	22
495	20250207	110800	486969530	15950	15950	15950	15950	20
496	20250207	110700	486650530	16000	16000	16000	16000	84
497	20250207	110600	485306530	16000	16000	16000	16000	14
498	20250207	110500	485082530	16000	16000	16000	16000	5
499	20250207	110400	485002530	15940	16000	16000	15940	230
500	20250207	110300	481329430	16000	16000	16000	16000	5
501	20250207	110200	481249430	15990	15980	15990	15980	6
502	20250207	110100	481153500	15950	15950	15950	15950	54
503	20250207	110000	480292200	15950	16000	16030	15950	5
504	20250207	105900	480212170	16030	16000	16030	16000	79
505	20250207	105800	478946640	15950	15990	16000	15950	63
506	20250207	105700	477940460	15900	15990	15990	15900	483
507	20250207	105600	470247000	15990	16000	16000	15940	997
508	20250207	105500	454322480	16060	15990	16060	15990	37
509	20250207	105400	453730230	15980	16010	16150	15980	907
510	20250207	105300	439147270	16010	16000	16010	16000	246
511	20250207	105200	435211170	16000	15990	16000	15990	378
512	20250207	105100	429164500	15990	15930	15990	15930	336
513	20250207	105000	423793550	15960	15950	15960	15950	125
514	20250207	104900	421799710	15940	15940	15940	15930	136
515	20250207	104800	419631970	15930	15920	15930	15920	783
516	20250207	104700	407159930	15910	15880	15910	15880	164
517	20250207	104600	404553310	15870	15860	15870	15860	35
518	20250207	104500	403998070	15860	15850	15860	15850	24
519	20250207	104400	403617530	15860	15840	15860	15840	134
520	20250207	104300	401493430	15830	15820	15830	15820	300
521	20250207	104200	396744700	15830	15720	15830	15710	931
522	20250207	104100	382021740	15810	15810	15810	15810	0
523	20250207	104000	382021740	15810	15760	15810	15760	51
524	20250207	103900	381217480	15810	15720	15810	15720	101
525	20250207	103800	379623690	15710	15700	15710	15690	31
526	20250207	103700	379136930	15700	15700	15700	15700	14
527	20250207	103600	378917130	15700	15690	15700	15690	33
528	20250207	103500	378399330	15690	15690	15690	15690	133
529	20250207	103400	376312560	15690	15690	15690	15690	0
530	20250207	103300	376312560	15690	15680	15690	15680	105
531	20250207	103200	374666110	15680	15680	15680	15680	1
532	20250207	103100	374650430	15690	15690	15690	15690	0
533	20250207	103000	374650430	15690	15690	15690	15690	2
534	20250207	102900	374619050	15690	15650	15690	15650	28
535	20250207	102800	374179890	15650	15660	15660	15650	160
536	20250207	102700	371675870	15660	15660	15670	15660	277
537	20250207	102600	367337630	15670	15670	15670	15670	75
538	20250207	102500	366162380	15670	15670	15670	15670	0
539	20250207	102400	366162380	15670	15670	15670	15670	0
540	20250207	102300	366162380	15670	15670	15670	15670	458
541	20250207	102200	358985520	15670	15680	15680	15670	257
542	20250207	102100	354955960	15720	15690	15720	15680	508
543	20250207	102000	346988170	15690	15690	15690	15690	0
544	20250207	101900	346988170	15690	15690	15690	15690	0
545	20250207	101800	346988170	15690	15700	15760	15690	304
546	20250207	101700	342214490	15770	15770	15770	15770	0
547	20250207	101600	342214490	15770	15770	15770	15770	0
548	20250207	101500	342214490	15770	15770	15770	15770	6
549	20250207	101400	342119870	15770	15770	15770	15770	0
550	20250207	101300	342119870	15770	15770	15770	15770	1
551	20250207	101200	342104100	15770	15770	15770	15770	2
552	20250207	101100	342072560	15670	15750	15750	15670	1474
553	20250207	101000	318940480	15790	15790	15790	15790	19
554	20250207	100900	318640470	15810	15810	15810	15810	1
555	20250207	100800	318624660	15770	15820	15820	15770	47
556	20250207	100700	317883220	15820	15820	15820	15770	148
557	20250207	100600	315544760	15820	15820	15820	15820	0
558	20250207	100500	315544760	15820	15740	15820	15710	210
559	20250207	100400	312233760	15790	15720	15790	15720	400
560	20250207	100300	305937360	15720	15720	15720	15720	282
561	20250207	100200	301504320	15800	15700	15800	15700	323
562	20250207	100100	296425330	15700	15700	15700	15700	1
563	20250207	100000	296409630	15770	15700	15770	15700	2
564	20250207	095900	296378160	15770	15760	15770	15760	34
565	20250207	095800	295842290	15760	15700	15760	15700	1024
566	20250207	095700	279740380	15720	15750	15760	15720	838
567	20250207	095600	266558420	15790	15730	15790	15730	124
568	20250207	095500	264601060	15800	15800	15800	15800	0
569	20250207	095400	264601060	15800	15800	15800	15800	1
570	20250207	095300	264585260	15790	15720	15790	15720	80
571	20250207	095200	263325560	15790	15720	15790	15710	974
572	20250207	095100	247984400	15790	15780	15790	15780	193
573	20250207	095000	244937850	15700	15700	15700	15700	70
574	20250207	094900	243838850	15790	15790	15790	15790	0
575	20250207	094800	243838850	15790	15790	15790	15790	0
576	20250207	094700	243838850	15790	15740	15790	15740	125
577	20250207	094600	241868630	15760	15760	15760	15760	0
578	20250207	094500	241868630	15760	15750	15760	15750	448
579	20250207	094400	234812590	15720	15750	15750	15690	426
580	20250207	094300	228125030	15750	15760	15760	15750	49
581	20250207	094200	227352830	15690	15740	15740	15690	656
582	20250207	094100	217046360	15780	15780	15780	15780	451
583	20250207	094000	209929580	15780	15770	15780	15700	848
584	20250207	093900	196557500	15770	15750	15770	15750	2
585	20250207	093800	196525980	15780	15770	15780	15770	46
586	20250207	093700	195800220	15710	15770	15770	15710	6
587	20250207	093600	195705900	15780	15780	15780	15780	0
588	20250207	093500	195705900	15780	15780	15780	15780	29
589	20250207	093400	195248280	15780	15780	15820	15780	333
590	20250207	093300	189990810	15790	15650	15790	15650	5872
591	20250207	093200	97572840	15650	15650	15650	15650	97
592	20250207	093100	96054790	15650	15650	15650	15650	0
593	20250207	093000	96054790	15650	15650	15650	15650	0
594	20250207	092900	96054790	15650	15650	15650	15650	1
595	20250207	092800	96039140	15590	15650	15650	15590	121
596	20250207	092700	94151490	15650	15650	15650	15650	5
597	20250207	092600	94073240	15650	15590	15650	15590	101
598	20250207	092500	92498590	15590	15600	15600	15590	288
599	20250207	092400	88008460	15630	15620	15630	15620	145
600	20250207	092300	85742660	15600	15610	15610	15600	32
601	20250207	092200	85243410	15600	15600	15600	15600	0
602	20250207	092100	85243410	15600	15610	15610	15590	654
603	20250207	092000	75041640	15620	15650	15650	15620	642
604	20250207	091900	65010510	15700	15680	15700	15670	44
605	20250207	091800	64319810	15700	15690	15700	15690	2
606	20250207	091700	64288420	15710	15710	15710	15710	0
607	20250207	091600	64288420	15710	15710	15710	15710	181
608	20250207	091500	61444910	15680	15680	15680	15680	0
609	20250207	091400	61444910	15680	15680	15680	15680	0
610	20250207	091300	61444910	15680	15690	15690	15680	91
611	20250207	091200	60017420	15680	15680	15680	15680	6
612	20250207	091100	59923340	15760	15760	15760	15680	221
613	20250207	091000	56442780	15760	15680	15760	15680	228
614	20250207	090900	52852980	15690	15750	15750	15690	476
615	20250207	090800	45379680	15750	15770	15770	15750	11
616	20250207	090700	45206410	15760	15780	15780	15760	2
617	20250207	090600	45174870	15780	15700	15780	15700	87
618	20250207	090500	43804890	15700	15760	15760	15700	816
619	20250207	090400	30945270	15760	15710	15820	15710	497
620	20250207	090300	23098990	15700	15580	15700	15580	671
621	20250207	090200	12603870	15580	15700	15700	15580	391
622	20250207	090100	6503930	15700	15680	15700	15680	173
623	20250207	090000	3789060	15690	15590	15700	15590	243