KissMeData/038290/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192400	281492900	16010	16010	16010	16010	400
3	20250207	192300	281492900	16010	16010	16010	16010	0
4	20250207	192200	281492900	16010	16010	16010	16010	0
5	20250207	192100	281492900	16010	16010	16010	16010	0
6	20250207	192000	281492900	16010	16010	16010	16010	0
7	20250207	191900	281492900	16010	16010	16010	16010	0
8	20250207	191800	281492900	16010	16010	16010	16010	0
9	20250207	191700	281492900	16010	16010	16010	16010	0
10	20250207	191600	281492900	16010	16010	16010	16010	0
11	20250207	191500	281492900	16010	16010	16010	16010	0
12	20250207	191400	281492900	16010	16010	16010	16010	0
13	20250207	191300	281492900	16010	16010	16010	16010	0
14	20250207	191200	281492900	16010	16010	16010	16010	0
15	20250207	191100	281492900	16010	16010	16010	16010	0
16	20250207	191000	281492900	16010	16010	16010	16010	0
17	20250207	190900	281492900	16010	16010	16010	16010	0
18	20250207	190800	281492900	16010	16010	16010	16010	0
19	20250207	190700	281492900	16010	16010	16010	16010	0
20	20250207	190600	281492900	16010	16010	16010	16010	0
21	20250207	190500	281492900	16010	16010	16010	16010	0
22	20250207	190400	281492900	16010	16010	16010	16010	0
23	20250207	190300	281492900	16010	16010	16010	16010	0
24	20250207	190200	281492900	16010	16010	16010	16010	0
25	20250207	190100	281492900	16010	16010	16010	16010	0
26	20250207	190000	281492900	16010	16010	16010	16010	0
27	20250207	185900	281492900	16010	16010	16010	16010	0
28	20250207	185800	281492900	16010	16010	16010	16010	0
29	20250207	185700	281492900	16010	16010	16010	16010	0
30	20250207	185600	281492900	16010	16010	16010	16010	0
31	20250207	185500	281492900	16010	16010	16010	16010	0
32	20250207	185400	281492900	16010	16010	16010	16010	400
33	20250207	185300	281492900	16010	16010	16010	16010	0
34	20250207	185200	281492900	16010	16010	16010	16010	0
35	20250207	185100	281492900	16010	16010	16010	16010	0
36	20250207	185000	281492900	16010	16010	16010	16010	0
37	20250207	184900	281492900	16010	16010	16010	16010	0
38	20250207	184800	281492900	16010	16010	16010	16010	0
39	20250207	184700	281492900	16010	16010	16010	16010	0
40	20250207	184600	281492900	16010	16010	16010	16010	0
41	20250207	184500	281492900	16010	16010	16010	16010	0
42	20250207	184400	281492900	16010	16010	16010	16010	0
43	20250207	184300	281492900	16010	16010	16010	16010	0
44	20250207	184200	281492900	16010	16010	16010	16010	0
45	20250207	184100	281492900	16010	16010	16010	16010	0
46	20250207	184000	281492900	16010	16010	16010	16010	0
47	20250207	183900	281492900	16010	16010	16010	16010	0
48	20250207	183800	281492900	16010	16010	16010	16010	0
49	20250207	183700	281492900	16010	16010	16010	16010	0
50	20250207	183600	281492900	16010	16010	16010	16010	0
51	20250207	183500	281492900	16010	16010	16010	16010	0
52	20250207	183400	281492900	16010	16010	16010	16010	0
53	20250207	183300	281492900	16010	16010	16010	16010	0
54	20250207	183200	281492900	16010	16010	16010	16010	0
55	20250207	183100	281492900	16010	16010	16010	16010	0
56	20250207	183000	281492900	16010	16010	16010	16010	0
57	20250207	182900	281492900	16010	16010	16010	16010	0
58	20250207	182800	281492900	16010	16010	16010	16010	0
59	20250207	182700	281492900	16010	16010	16010	16010	0
60	20250207	182600	281492900	16010	16010	16010	16010	0
61	20250207	182500	281492900	16010	16010	16010	16010	0
62	20250207	182400	281492900	16010	16010	16010	16010	400
63	20250207	182300	281492900	16010	16010	16010	16010	0
64	20250207	182200	281492900	16010	16010	16010	16010	0
65	20250207	182100	281492900	16010	16010	16010	16010	0
66	20250207	182000	281492900	16010	16010	16010	16010	0
67	20250207	181900	281492900	16010	16010	16010	16010	0
68	20250207	181800	281492900	16010	16010	16010	16010	0
69	20250207	181700	281492900	16010	16010	16010	16010	0
70	20250207	181600	281492900	16010	16010	16010	16010	0
71	20250207	181500	281492900	16010	16010	16010	16010	0
72	20250207	181400	281492900	16010	16010	16010	16010	0
73	20250207	181300	281492900	16010	16010	16010	16010	0
74	20250207	181200	281492900	16010	16010	16010	16010	0
75	20250207	181100	281492900	16010	16010	16010	16010	0
76	20250207	181000	281492900	16010	16010	16010	16010	0
77	20250207	180900	281492900	16010	16010	16010	16010	0
78	20250207	180800	281492900	16010	16010	16010	16010	0
79	20250207	180700	281492900	16010	16010	16010	16010	0
80	20250207	180600	281492900	16010	16010	16010	16010	0
81	20250207	180500	281492900	16010	16010	16010	16010	0
82	20250207	180400	281492900	16010	16010	16010	16010	0
83	20250207	180300	281492900	16010	16010	16010	16010	0
84	20250207	180200	281492900	16010	16010	16010	16010	0
85	20250207	180100	281492900	16010	16010	16010	16010	0
86	20250207	180000	281492900	16010	16010	16010	16010	0
87	20250207	175900	281492900	16010	16010	16010	16010	0
88	20250207	175800	281492900	16010	16010	16010	16010	0
89	20250207	175700	281492900	16010	16010	16010	16010	0
90	20250207	175600	281492900	16010	16010	16010	16010	0
91	20250207	175500	281492900	16010	16010	16010	16010	0
92	20250207	175400	281492900	16010	16010	16010	16010	400
93	20250207	175300	281492900	16010	16010	16010	16010	0
94	20250207	175200	281492900	16010	16010	16010	16010	0
95	20250207	175100	281492900	16010	16010	16010	16010	0
96	20250207	175000	281492900	16010	16010	16010	16010	0
97	20250207	174900	281492900	16010	16010	16010	16010	0
98	20250207	174800	281492900	16010	16010	16010	16010	0
99	20250207	174700	281492900	16010	16010	16010	16010	0
100	20250207	174600	281492900	16010	16010	16010	16010	0
101	20250207	174500	281492900	16010	16010	16010	16010	0
102	20250207	174400	281492900	16010	16010	16010	16010	0
103	20250207	174300	281492900	16010	16010	16010	16010	0
104	20250207	174200	281492900	16010	16010	16010	16010	0
105	20250207	174100	281492900	16010	16010	16010	16010	0
106	20250207	174000	281492900	16010	16010	16010	16010	0
107	20250207	173900	281492900	16010	16010	16010	16010	0
108	20250207	173800	281492900	16010	16010	16010	16010	0
109	20250207	173700	281492900	16010	16010	16010	16010	0
110	20250207	173600	281492900	16010	16010	16010	16010	0
111	20250207	173500	281492900	16010	16010	16010	16010	0
112	20250207	173400	281492900	16010	16010	16010	16010	0
113	20250207	173300	281492900	16010	16010	16010	16010	0
114	20250207	173200	281492900	16010	16010	16010	16010	0
115	20250207	173100	281492900	16010	16010	16010	16010	0
116	20250207	173000	281492900	16010	16010	16010	16010	0
117	20250207	172900	281492900	16010	16010	16010	16010	0
118	20250207	172800	281492900	16010	16010	16010	16010	0
119	20250207	172700	281492900	16010	16010	16010	16010	0
120	20250207	172600	281492900	16010	16010	16010	16010	0
121	20250207	172500	281492900	16010	16010	16010	16010	0
122	20250207	172400	281492900	16010	16010	16010	16010	400
123	20250207	172300	281492900	16010	16010	16010	16010	0
124	20250207	172200	281492900	16010	16010	16010	16010	0
125	20250207	172100	281492900	16010	16010	16010	16010	0
126	20250207	172000	281492900	16010	16010	16010	16010	0
127	20250207	171900	281492900	16010	16010	16010	16010	0
128	20250207	171800	281492900	16010	16010	16010	16010	0
129	20250207	171700	281492900	16010	16010	16010	16010	0
130	20250207	171600	281492900	16010	16010	16010	16010	0
131	20250207	171500	281492900	16010	16010	16010	16010	0
132	20250207	171400	281492900	16010	16010	16010	16010	0
133	20250207	171300	281492900	16010	16010	16010	16010	0
134	20250207	171200	281492900	16010	16010	16010	16010	0
135	20250207	171100	281492900	16010	16010	16010	16010	0
136	20250207	171000	281492900	16010	16010	16010	16010	0
137	20250207	170900	281492900	16010	16010	16010	16010	0
138	20250207	170800	281492900	16010	16010	16010	16010	0
139	20250207	170700	281492900	16010	16010	16010	16010	0
140	20250207	170600	281492900	16010	16010	16010	16010	0
141	20250207	170500	281492900	16010	16010	16010	16010	0
142	20250207	170400	281492900	16010	16010	16010	16010	0
143	20250207	170300	281492900	16010	16010	16010	16010	0
144	20250207	170200	281492900	16010	16010	16010	16010	0
145	20250207	170100	281492900	16010	16010	16010	16010	0
146	20250207	170000	281492900	16010	16010	16010	16010	0
147	20250207	165900	281492900	16010	16010	16010	16010	0
148	20250207	165800	281492900	16010	16010	16010	16010	0
149	20250207	165700	281492900	16010	16010	16010	16010	0
150	20250207	165600	281492900	16010	16010	16010	16010	0
151	20250207	165500	281492900	16010	16010	16010	16010	0
152	20250207	165400	281492900	16010	16010	16010	16010	400
153	20250207	165300	281492900	16010	16010	16010	16010	0
154	20250207	165200	281492900	16010	16010	16010	16010	0
155	20250207	165100	281492900	16010	16010	16010	16010	0
156	20250207	165000	281492900	16010	16010	16010	16010	0
157	20250207	164900	281492900	16010	16010	16010	16010	0
158	20250207	164800	281492900	16010	16010	16010	16010	0
159	20250207	164700	281492900	16010	16010	16010	16010	0
160	20250207	164600	281492900	16010	16010	16010	16010	0
161	20250207	164500	281492900	16010	16010	16010	16010	0
162	20250207	164400	281492900	16010	16010	16010	16010	0
163	20250207	164300	281492900	16010	16010	16010	16010	0
164	20250207	164200	281492900	16010	16010	16010	16010	0
165	20250207	164100	281492900	16010	16010	16010	16010	0
166	20250207	164000	281492900	16010	16010	16010	16010	0
167	20250207	163900	281492900	16010	16010	16010	16010	0
168	20250207	163800	281492900	16010	16010	16010	16010	0
169	20250207	163700	281492900	16010	16010	16010	16010	0
170	20250207	163600	281492900	16010	16010	16010	16010	0
171	20250207	163500	281492900	16010	16010	16010	16010	0
172	20250207	163400	281492900	16010	16010	16010	16010	0
173	20250207	163300	281492900	16010	16010	16010	16010	0
174	20250207	163200	281492900	16010	16010	16010	16010	0
175	20250207	163100	281492900	16010	16010	16010	16010	0
176	20250207	163000	281492900	16010	16010	16010	16010	0
177	20250207	162900	281492900	16010	16010	16010	16010	0
178	20250207	162800	281492900	16010	16010	16010	16010	0
179	20250207	162700	281492900	16010	16010	16010	16010	0
180	20250207	162600	281492900	16010	16010	16010	16010	0
181	20250207	162500	281492900	16010	16010	16010	16010	0
182	20250207	162400	281492900	16010	16010	16010	16010	400
183	20250207	162300	281492900	16010	16010	16010	16010	0
184	20250207	162200	281492900	16010	16010	16010	16010	0
185	20250207	162100	281492900	16010	16010	16010	16010	0
186	20250207	162000	281492900	16010	16010	16010	16010	0
187	20250207	161900	281492900	16010	16010	16010	16010	0
188	20250207	161800	281492900	16010	16010	16010	16010	0
189	20250207	161700	281492900	16010	16010	16010	16010	0
190	20250207	161600	281492900	16010	16010	16010	16010	0
191	20250207	161500	281492900	16010	16010	16010	16010	0
192	20250207	161400	281492900	16010	16010	16010	16010	0
193	20250207	161300	281492900	16010	16010	16010	16010	0
194	20250207	161200	281492900	16010	16010	16010	16010	0
195	20250207	161100	281492900	16010	16010	16010	16010	0
196	20250207	161000	281492900	16010	16010	16010	16010	0
197	20250207	160900	281492900	16010	16010	16010	16010	0
198	20250207	160800	281492900	16010	16010	16010	16010	0
199	20250207	160700	281492900	16010	16010	16010	16010	0
200	20250207	160600	281492900	16010	16010	16010	16010	0
201	20250207	160500	281492900	16010	16010	16010	16010	0
202	20250207	160400	281492900	16010	16010	16010	16010	0
203	20250207	160300	281492900	16010	16010	16010	16010	0
204	20250207	160200	281492900	16010	16010	16010	16010	0
205	20250207	160100	281492900	16010	16010	16010	16010	0
206	20250207	160000	281492900	16010	16010	16010	16010	0
207	20250207	155900	281492900	16010	16010	16010	16010	0
208	20250207	155800	281492900	16010	16010	16010	16010	0
209	20250207	155700	281492900	16010	16010	16010	16010	0
210	20250207	155600	281492900	16010	16010	16010	16010	0
211	20250207	155500	281492900	16010	16010	16010	16010	0
212	20250207	155400	281492900	16010	16010	16010	16010	400
213	20250207	155300	281492900	16010	16010	16010	16010	0
214	20250207	155200	281492900	16010	16010	16010	16010	0
215	20250207	155100	281492900	16010	16010	16010	16010	0
216	20250207	155000	281492900	16010	16010	16010	16010	0
217	20250207	154900	281492900	16010	16010	16010	16010	0
218	20250207	154800	281492900	16010	16010	16010	16010	0
219	20250207	154700	281492900	16010	16010	16010	16010	0
220	20250207	154600	281492900	16010	16010	16010	16010	0
221	20250207	154500	281492900	16010	16010	16010	16010	0
222	20250207	154400	281492900	16010	16010	16010	16010	0
223	20250207	154300	281492900	16010	16010	16010	16010	0
224	20250207	154200	281492900	16010	16010	16010	16010	0
225	20250207	154100	281492900	16010	16010	16010	16010	0
226	20250207	154000	281492900	16010	16010	16010	16010	0
227	20250207	153900	281492900	16010	16010	16010	16010	0
228	20250207	153800	281492900	16010	16010	16010	16010	0
229	20250207	153700	281492900	16010	16010	16010	16010	0
230	20250207	153600	281492900	16010	16010	16010	16010	0
231	20250207	153500	281492900	16010	16010	16010	16010	0
232	20250207	153400	281492900	16010	16010	16010	16010	0
233	20250207	153300	281492900	16010	16010	16010	16010	0
234	20250207	153200	281492900	16010	16010	16010	16010	0
235	20250207	153100	281492900	16010	16010	16010	16010	0
236	20250207	153000	281492900	16010	16010	16010	16010	400
237	20250207	152900	275088900	16020	16020	16020	16020	0
238	20250207	152800	275088900	16020	16020	16020	16020	0
239	20250207	152700	275088900	16020	16020	16020	16020	0
240	20250207	152600	275088900	16020	16020	16020	16020	0
241	20250207	152500	275088900	16020	16020	16020	16020	0
242	20250207	152400	275088900	16020	16020	16020	16020	0
243	20250207	152300	275088900	16020	16020	16020	16020	0
244	20250207	152200	275088900	16020	16020	16020	16020	0
245	20250207	152100	275088900	16020	16020	16020	16020	0
246	20250207	152000	275088900	16020	16020	16020	16020	0
247	20250207	151900	275088900	16020	15950	16020	15950	79
248	20250207	151800	273825440	15950	15950	15950	15950	7
249	20250207	151700	273713790	16030	16030	16030	16030	0
250	20250207	151600	273713790	16030	16030	16030	16030	1
251	20250207	151500	273697760	16030	16030	16030	16030	0
252	20250207	151400	273697760	16030	16030	16030	16030	1
253	20250207	151300	273681730	16030	16030	16030	16030	5
254	20250207	151200	273601580	15950	15960	15960	15950	500
255	20250207	151100	265625170	16030	16030	16030	16030	0
256	20250207	151000	265625170	16030	15960	16030	15960	13
257	20250207	150900	265417480	16000	16000	16000	16000	1
258	20250207	150800	265401480	16030	16030	16030	16030	3
259	20250207	150700	265353390	15990	15990	15990	15990	48
260	20250207	150600	264585870	16030	16030	16030	16030	18
261	20250207	150500	264297330	15990	15990	15990	15990	0
262	20250207	150400	264297330	15990	15990	15990	15990	9
263	20250207	150300	264153420	16030	16030	16030	16030	9
264	20250207	150200	264009150	16030	16030	16030	16030	0
265	20250207	150100	264009150	16030	16030	16030	16030	2
266	20250207	150000	263977090	16000	16030	16030	16000	128
267	20250207	145900	261928900	16010	16030	16030	16010	635
268	20250207	145800	251762110	16030	16030	16030	16030	0
269	20250207	145700	251762110	16030	16030	16030	16030	0
270	20250207	145600	251762110	16030	16030	16030	16030	0
271	20250207	145500	251762110	16030	16030	16030	16030	1
272	20250207	145400	251746080	16030	16030	16030	16030	45
273	20250207	145300	251024730	16030	16030	16030	16030	0
274	20250207	145200	251024730	16030	16030	16030	16030	64
275	20250207	145100	249998810	16040	16040	16040	16040	0
276	20250207	145000	249998810	16040	16040	16040	16040	3
277	20250207	144900	249950690	16060	16060	16060	16060	0
278	20250207	144800	249950690	16060	16060	16060	16060	0
279	20250207	144700	249950690	16060	16060	16060	16060	0
280	20250207	144600	249950690	16060	16060	16060	16060	0
281	20250207	144500	249950690	16060	16060	16060	16060	0
282	20250207	144400	249950690	16060	16060	16060	16060	0
283	20250207	144300	249950690	16060	16060	16060	16060	0
284	20250207	144200	249950690	16060	16060	16060	16060	2
285	20250207	144100	249918570	16030	16030	16030	16030	0
286	20250207	144000	249918570	16030	16030	16030	16030	7
287	20250207	143900	249806360	16070	16070	16070	16070	0
288	20250207	143800	249806360	16070	16070	16070	16070	0
289	20250207	143700	249806360	16070	16070	16070	16070	0
290	20250207	143600	249806360	16070	16070	16070	16070	37
291	20250207	143500	249211770	16070	16070	16070	16070	0
292	20250207	143400	249211770	16070	16070	16070	16070	0
293	20250207	143300	249211770	16070	16070	16070	16070	0
294	20250207	143200	249211770	16070	16070	16070	16070	1
295	20250207	143100	249195700	16030	16030	16030	16030	44
296	20250207	143000	248490380	16070	16070	16070	16070	0
297	20250207	142900	248490380	16070	16070	16070	16070	1
298	20250207	142800	248474310	16030	16030	16030	16030	0
299	20250207	142700	248474310	16030	16030	16030	16030	0
300	20250207	142600	248474310	16030	16030	16030	16030	4
301	20250207	142500	248410190	16080	16080	16080	16080	0
302	20250207	142400	248410190	16080	16080	16080	16080	0
303	20250207	142300	248410190	16080	16080	16080	16080	0
304	20250207	142200	248410190	16080	16080	16080	16080	0
305	20250207	142100	248410190	16080	16080	16080	16080	0
306	20250207	142000	248410190	16080	16080	16080	16080	0
307	20250207	141900	248410190	16080	16080	16080	16080	1
308	20250207	141800	248394110	16040	16040	16040	16040	0
309	20250207	141700	248394110	16040	16040	16040	16040	0
310	20250207	141600	248394110	16040	16040	16040	16040	59
311	20250207	141500	247447750	16040	16040	16040	16040	0
312	20250207	141400	247447750	16040	16040	16040	16040	0
313	20250207	141300	247447750	16040	16080	16090	16040	115
314	20250207	141200	245598570	16100	16100	16100	16100	0
315	20250207	141100	245598570	16100	16100	16100	16100	2
316	20250207	141000	245566370	16100	16100	16100	16100	0
317	20250207	140900	245566370	16100	16100	16100	16100	0
318	20250207	140800	245566370	16100	16100	16100	16100	0
319	20250207	140700	245566370	16100	16100	16100	16100	1
320	20250207	140600	245550270	16080	16080	16080	16080	0
321	20250207	140500	245550270	16080	16080	16080	16080	1
322	20250207	140400	245534190	16080	16080	16080	16080	1
323	20250207	140300	245518110	16040	16040	16040	16040	0
324	20250207	140200	245518110	16040	16040	16040	16040	97
325	20250207	140100	243962230	16040	16040	16040	16040	0
326	20250207	140000	243962230	16040	16040	16040	16040	0
327	20250207	135900	243962230	16040	16040	16040	16040	49
328	20250207	135800	243176270	16040	16010	16040	16010	448
329	20250207	135700	235997550	16000	16000	16000	16000	0
330	20250207	135600	235997550	16000	16000	16000	16000	0
331	20250207	135500	235997550	16000	16000	16000	16000	0
332	20250207	135400	235997550	16000	16000	16000	16000	0
333	20250207	135300	235997550	16000	16000	16000	16000	91
334	20250207	135200	234541550	16030	16000	16030	16000	651
335	20250207	135100	224125520	16000	16000	16000	16000	0
336	20250207	135000	224125520	16000	16000	16000	16000	0
337	20250207	134900	224125520	16000	16000	16000	16000	0
338	20250207	134800	224125520	16000	16000	16000	16000	0
339	20250207	134700	224125520	16000	16000	16000	16000	0
340	20250207	134600	224125520	16000	16000	16000	16000	0
341	20250207	134500	224125520	16000	16000	16000	16000	50
342	20250207	134400	223325520	16000	16000	16000	16000	0
343	20250207	134300	223325520	16000	15990	16000	15990	515
344	20250207	134200	215086260	15970	15970	15970	15970	9
345	20250207	134100	214942530	15960	15960	15960	15960	300
346	20250207	134000	210154530	15970	15970	15970	15970	0
347	20250207	133900	210154530	15970	15960	15970	15960	186
348	20250207	133800	207185960	15930	15930	15930	15930	0
349	20250207	133700	207185960	15930	15930	15930	15930	100
350	20250207	133600	205592960	15930	15940	15940	15930	160
351	20250207	133500	203043010	15940	15950	15950	15940	449
352	20250207	133400	195881840	15960	15960	15960	15960	0
353	20250207	133300	195881840	15960	15960	15960	15960	30
354	20250207	133200	195403040	15960	15960	15960	15960	0
355	20250207	133100	195403040	15960	15960	15960	15960	264
356	20250207	133000	191189600	15990	15990	15990	15990	0
357	20250207	132900	191189600	15990	15990	15990	15990	0
358	20250207	132800	191189600	15990	15990	15990	15990	1
359	20250207	132700	191173610	15990	15990	15990	15990	1
360	20250207	132600	191157620	15990	15990	15990	15990	0
361	20250207	132500	191157620	15990	15990	15990	15990	0
362	20250207	132400	191157620	15990	15990	15990	15990	15
363	20250207	132300	190917770	15950	15950	15950	15950	0
364	20250207	132200	190917770	15950	15950	15950	15950	0
365	20250207	132100	190917770	15950	15990	15990	15950	926
366	20250207	132000	176132900	15990	15990	15990	15990	0
367	20250207	131900	176132900	15990	15990	15990	15990	0
368	20250207	131800	176132900	15990	15990	15990	15990	1
369	20250207	131700	176116910	15990	15990	15990	15990	2
370	20250207	131600	176084930	15990	15990	15990	15990	2
371	20250207	131500	176052950	16010	16010	16010	16010	0
372	20250207	131400	176052950	16010	16010	16010	16010	0
373	20250207	131300	176052950	16010	15990	16010	15990	2
374	20250207	131200	176020950	16010	16010	16010	16010	0
375	20250207	131100	176020950	16010	16010	16010	16010	0
376	20250207	131000	176020950	16010	16010	16010	16010	0
377	20250207	130900	176020950	16010	16010	16010	16010	1
378	20250207	130800	176004940	15970	15970	15970	15970	40
379	20250207	130700	175366140	16010	16010	16010	16010	0
380	20250207	130600	175366140	16010	16010	16010	16010	1
381	20250207	130500	175350130	15970	15970	15970	15970	160
382	20250207	130400	172794930	16010	16010	16010	16010	0
383	20250207	130300	172794930	16010	16010	16010	16010	1
384	20250207	130200	172778920	15970	15970	15970	15970	10
385	20250207	130100	172619220	15970	15970	15970	15970	10
386	20250207	130000	172459520	15970	15970	15970	15970	0
387	20250207	125900	172459520	15970	15970	15970	15970	194
388	20250207	125800	169361340	15970	15970	15970	15970	0
389	20250207	125700	169361340	15970	15970	15970	15970	0
390	20250207	125600	169361340	15970	15970	15970	15970	1
391	20250207	125500	169345370	15960	15960	15960	15960	91
392	20250207	125400	167893010	15970	15970	15970	15970	71
393	20250207	125300	166759140	15970	16000	16000	15970	390
394	20250207	125200	160530810	16010	16010	16010	16010	0
395	20250207	125100	160530810	16010	16010	16010	16010	4
396	20250207	125000	160466770	16010	16010	16010	16010	0
397	20250207	124900	160466770	16010	16010	16010	16010	1
398	20250207	124800	160450760	16010	15980	16010	15980	61
399	20250207	124700	159475740	15970	15970	15970	15970	0
400	20250207	124600	159475740	15970	15970	15970	15970	110
401	20250207	124500	157719040	16030	16030	16030	16030	0
402	20250207	124400	157719040	16030	16030	16030	16030	0
403	20250207	124300	157719040	16030	16030	16030	16030	1
404	20250207	124200	157703010	16030	16030	16030	16030	0
405	20250207	124100	157703010	16030	16030	16030	16030	0
406	20250207	124000	157703010	16030	15970	16030	15970	7
407	20250207	123900	157591160	15970	15970	15970	15970	0
408	20250207	123800	157591160	15970	15970	15970	15970	63
409	20250207	123700	156585050	16000	16000	16000	16000	0
410	20250207	123600	156585050	16000	16000	16000	16000	0
411	20250207	123500	156585050	16000	16000	16000	16000	0
412	20250207	123400	156585050	16000	16000	16000	16000	0
413	20250207	123300	156585050	16000	16000	16000	16000	5
414	20250207	123200	156505050	16030	16030	16030	16030	0
415	20250207	123100	156505050	16030	16030	16030	16030	0
416	20250207	123000	156505050	16030	16030	16030	16030	0
417	20250207	122900	156505050	16030	16030	16030	16030	0
418	20250207	122800	156505050	16030	16030	16030	16030	12
419	20250207	122700	156312690	16000	15980	16000	15980	73
420	20250207	122600	155146030	16000	16000	16000	16000	4
421	20250207	122500	155082030	16000	16000	16000	16000	0
422	20250207	122400	155082030	16000	16030	16030	16000	7
423	20250207	122300	154970000	16030	16030	16030	16030	0
424	20250207	122200	154970000	16030	16030	16030	16030	0
425	20250207	122100	154970000	16030	16030	16030	16030	0
426	20250207	122000	154970000	16030	16030	16030	16030	1
427	20250207	121900	154953970	16000	16000	16000	16000	0
428	20250207	121800	154953970	16000	16000	16000	16000	30
429	20250207	121700	154473970	16030	16030	16030	16030	0
430	20250207	121600	154473970	16030	16030	16030	16030	0
431	20250207	121500	154473970	16030	16030	16030	16030	0
432	20250207	121400	154473970	16030	16030	16030	16030	12
433	20250207	121300	154281610	15980	15980	15980	15980	0
434	20250207	121200	154281610	15980	15980	15980	15980	0
435	20250207	121100	154281610	15980	15980	15980	15980	0
436	20250207	121000	154281610	15980	15980	15980	15980	0
437	20250207	120900	154281610	15980	15980	15980	15980	8
438	20250207	120800	154153770	16030	16030	16030	16030	0
439	20250207	120700	154153770	16030	16030	16030	16030	0
440	20250207	120600	154153770	16030	16030	16030	16030	0
441	20250207	120500	154153770	16030	16030	16030	16030	660
442	20250207	120400	143573970	16030	16030	16030	16030	1
443	20250207	120300	143557940	16030	16030	16030	16030	10
444	20250207	120200	143397640	15960	15960	15960	15960	0
445	20250207	120100	143397640	15960	15960	15960	15960	500
446	20250207	120000	135417640	15960	15960	15960	15960	0
447	20250207	115900	135417640	15960	16040	16040	15960	1054
448	20250207	115800	118591750	16040	16040	16040	16040	1
449	20250207	115700	118575710	15960	15960	15960	15960	0
450	20250207	115600	118575710	15960	15960	15960	15960	0
451	20250207	115500	118575710	15960	15960	15960	15960	1
452	20250207	115400	118559750	16000	16000	16000	16000	0
453	20250207	115300	118559750	16000	16000	16000	16000	0
454	20250207	115200	118559750	16000	16000	16000	16000	0
455	20250207	115100	118559750	16000	16000	16000	16000	0
456	20250207	115000	118559750	16000	16000	16000	16000	0
457	20250207	114900	118559750	16000	16000	16000	16000	0
458	20250207	114800	118559750	16000	16000	16000	16000	0
459	20250207	114700	118559750	16000	16000	16000	16000	0
460	20250207	114600	118559750	16000	16000	16000	16000	0
461	20250207	114500	118559750	16000	16000	16000	16000	50
462	20250207	114400	117759750	16000	16000	16000	16000	20
463	20250207	114300	117439750	16000	15960	16000	15960	10
464	20250207	114200	117280110	16000	16000	16000	16000	0
465	20250207	114100	117280110	16000	16000	16000	16000	0
466	20250207	114000	117280110	16000	16000	16000	16000	0
467	20250207	113900	117280110	16000	16000	16000	16000	0
468	20250207	113800	117280110	16000	16000	16000	16000	30
469	20250207	113700	116800110	15960	15960	15960	15960	0
470	20250207	113600	116800110	15960	15960	15960	15960	0
471	20250207	113500	116800110	15960	15960	15960	15960	0
472	20250207	113400	116800110	15960	15960	15960	15960	1
473	20250207	113300	116784150	16040	16040	16040	16040	0
474	20250207	113200	116784150	16040	16040	16040	16040	0
475	20250207	113100	116784150	16040	16040	16040	16040	100
476	20250207	113000	115180150	16040	16040	16040	16040	0
477	20250207	112900	115180150	16040	16040	16040	16040	0
478	20250207	112800	115180150	16040	16040	16040	16040	0
479	20250207	112700	115180150	16040	16040	16040	16040	0
480	20250207	112600	115180150	16040	16040	16040	16040	0
481	20250207	112500	115180150	16040	16040	16040	16040	0
482	20250207	112400	115180150	16040	16040	16040	16040	0
483	20250207	112300	115180150	16040	16040	16040	16040	0
484	20250207	112200	115180150	16040	16040	16040	16040	0
485	20250207	112100	115180150	16040	16040	16040	16040	75
486	20250207	112000	113977150	16040	16040	16040	16040	0
487	20250207	111900	113977150	16040	16040	16040	16040	0
488	20250207	111800	113977150	16040	15960	16040	15960	114
489	20250207	111700	112157630	16050	16050	16050	16050	0
490	20250207	111600	112157630	16050	16050	16050	16050	1
491	20250207	111500	112141580	16040	16040	16040	16040	0
492	20250207	111400	112141580	16040	16040	16040	16040	0
493	20250207	111300	112141580	16040	16040	16040	16040	0
494	20250207	111200	112141580	16040	16040	16040	16040	0
495	20250207	111100	112141580	16040	16040	16040	16040	0
496	20250207	111000	112141580	16040	16040	16040	16040	0
497	20250207	110900	112141580	16040	16040	16040	16040	0
498	20250207	110800	112141580	16040	16040	16040	16040	0
499	20250207	110700	112141580	16040	16040	16040	16040	0
500	20250207	110600	112141580	16040	16040	16040	16040	0
501	20250207	110500	112141580	16040	16040	16040	16040	0
502	20250207	110400	112141580	16040	16040	16040	16040	2
503	20250207	110300	112109500	16040	16040	16040	16040	0
504	20250207	110200	112109500	16040	16040	16040	16040	0
505	20250207	110100	112109500	16040	16040	16040	16040	0
506	20250207	110000	112109500	16040	16040	16040	16040	0
507	20250207	105900	112109500	16040	16040	16040	16040	0
508	20250207	105800	112109500	16040	16040	16040	16040	0
509	20250207	105700	112109500	16040	16040	16040	16040	51
510	20250207	105600	111291460	16040	16040	16040	16040	0
511	20250207	105500	111291460	16040	16040	16040	16040	0
512	20250207	105400	111291460	16040	16040	16040	16040	0
513	20250207	105300	111291460	16040	16040	16040	16040	0
514	20250207	105200	111291460	16040	16040	16040	16040	0
515	20250207	105100	111291460	16040	16040	16040	16040	0
516	20250207	105000	111291460	16040	16040	16040	16040	51
517	20250207	104900	110473420	16040	16040	16040	16040	0
518	20250207	104800	110473420	16040	16040	16040	16040	0
519	20250207	104700	110473420	16040	16040	16040	16040	12
520	20250207	104600	110280940	15960	15960	15960	15960	0
521	20250207	104500	110280940	15960	15960	15960	15960	0
522	20250207	104400	110280940	15960	15960	15960	15960	0
523	20250207	104300	110280940	15960	15960	15960	15960	0
524	20250207	104200	110280940	15960	15950	15960	15950	55
525	20250207	104100	109403640	16010	16010	16010	16010	0
526	20250207	104000	109403640	16010	16010	16010	16010	1
527	20250207	103900	109387630	16010	16010	16010	16010	0
528	20250207	103800	109387630	16010	16010	16010	16010	0
529	20250207	103700	109387630	16010	16010	16010	16010	0
530	20250207	103600	109387630	16010	16010	16010	16010	0
531	20250207	103500	109387630	16010	16010	16010	16010	0
532	20250207	103400	109387630	16010	16010	16010	16010	0
533	20250207	103300	109387630	16010	16010	16010	16010	500
534	20250207	103200	101382630	16010	16010	16010	16010	1
535	20250207	103100	101366620	15910	15910	15910	15910	50
536	20250207	103000	100571120	15880	15880	15880	15880	0
537	20250207	102900	100571120	15880	15880	15880	15880	0
538	20250207	102800	100571120	15880	15880	15880	15880	46
539	20250207	102700	99840640	15870	15870	15870	15870	0
540	20250207	102600	99840640	15870	15870	15870	15870	100
541	20250207	102500	98253640	15870	15880	15880	15870	25
542	20250207	102400	97856680	15890	15890	15890	15890	1
543	20250207	102300	97840790	15890	15920	15920	15890	542
544	20250207	102200	89219210	15920	15920	15920	15920	38
545	20250207	102100	88614250	15920	15940	15940	15920	379
546	20250207	102000	82576390	15940	15940	15940	15940	0
547	20250207	101900	82576390	15940	15960	15960	15940	131
548	20250207	101800	80487030	15960	15960	15960	15960	0
549	20250207	101700	80487030	15960	15960	15960	15960	0
550	20250207	101600	80487030	15960	15960	15960	15960	0
551	20250207	101500	80487030	15960	15980	15980	15960	248
552	20250207	101400	76526110	16080	16080	16080	16080	10
553	20250207	101300	76365310	16090	16090	16090	16090	1
554	20250207	101200	76349220	15990	15990	15990	15990	0
555	20250207	101100	76349220	15990	15990	15990	15990	0
556	20250207	101000	76349220	15990	15990	15990	15990	15
557	20250207	100900	76109370	15990	15990	15990	15990	4
558	20250207	100800	76045410	16110	16110	16110	16110	0
559	20250207	100700	76045410	16110	16110	16110	16110	4
560	20250207	100600	75980970	16100	16100	16100	16100	0
561	20250207	100500	75980970	16100	16000	16100	16000	134
562	20250207	100400	73827440	15960	15960	15960	15960	0
563	20250207	100300	73827440	15960	15950	15960	15950	145
564	20250207	100200	71514240	15960	15960	15960	15960	54
565	20250207	100100	70652400	15960	15970	15970	15960	116
566	20250207	100000	68800940	16000	16000	16000	16000	0
567	20250207	095900	68800940	16000	16000	16000	16000	0
568	20250207	095800	68800940	16000	16000	16000	16000	0
569	20250207	095700	68800940	16000	16000	16000	16000	70
570	20250207	095600	67680940	15960	15960	15960	15960	13
571	20250207	095500	67473460	16000	16000	16000	16000	0
572	20250207	095400	67473460	16000	16000	16000	16000	12
573	20250207	095300	67281460	15970	15980	15980	15920	393
574	20250207	095200	61008650	15980	15980	15980	15980	102
575	20250207	095100	59378690	15980	16030	16030	15980	859
576	20250207	095000	45634440	16100	16100	16100	16100	0
577	20250207	094900	45634440	16100	16100	16100	16100	0
578	20250207	094800	45634440	16100	16100	16100	16100	0
579	20250207	094700	45634440	16100	16100	16100	16100	0
580	20250207	094600	45634440	16100	16100	16100	16100	1
581	20250207	094500	45618340	16100	16100	16100	16100	2
582	20250207	094400	45586140	16100	16100	16100	16100	3
583	20250207	094300	45537840	16020	16020	16020	16020	0
584	20250207	094200	45537840	16020	16020	16020	16020	0
585	20250207	094100	45537840	16020	16030	16030	16020	348
586	20250207	094000	39960570	16030	16030	16030	16030	97
587	20250207	093900	38405660	16030	16030	16030	16030	0
588	20250207	093800	38405660	16030	16060	16060	16030	100
589	20250207	093700	36802060	16030	16050	16060	16030	590
590	20250207	093600	27337850	16110	16110	16110	16110	1
591	20250207	093500	27321740	16060	16060	16060	16060	0
592	20250207	093400	27321740	16060	16060	16060	16060	0
593	20250207	093300	27321740	16060	16060	16060	16060	34
594	20250207	093200	26775700	16120	16120	16120	16120	0
595	20250207	093100	26775700	16120	16120	16120	16120	0
596	20250207	093000	26775700	16120	16120	16120	16120	2
597	20250207	092900	26743460	16120	16120	16120	16120	13
598	20250207	092800	26533900	16130	16130	16130	16130	0
599	20250207	092700	26533900	16130	16130	16130	16130	0
600	20250207	092600	26533900	16130	16130	16130	16130	0
601	20250207	092500	26533900	16130	16130	16130	16130	0
602	20250207	092400	26533900	16130	16060	16130	16040	481
603	20250207	092300	18815430	16130	16130	16130	16130	0
604	20250207	092200	18815430	16130	16130	16130	16130	0
605	20250207	092100	18815430	16130	16130	16130	16130	1
606	20250207	092000	18799300	16040	16130	16130	16040	663
607	20250207	091900	8153410	16140	16140	16140	16140	0
608	20250207	091800	8153410	16140	16140	16140	16140	1
609	20250207	091700	8137270	16140	16140	16140	16140	1
610	20250207	091600	8121130	16140	16140	16140	16140	5
611	20250207	091500	8040430	16140	16140	16140	16140	0
612	20250207	091400	8040430	16140	16140	16140	16140	0
613	20250207	091300	8040430	16140	16060	16140	16050	13
614	20250207	091200	7831660	16060	16060	16060	16060	0
615	20250207	091100	7831660	16060	16060	16060	16060	50
616	20250207	091000	7028660	16060	16060	16060	16060	10
617	20250207	090900	6868060	16140	16100	16140	16040	175
618	20250207	090800	4058590	16160	16160	16160	16160	1
619	20250207	090700	4042430	16100	16100	16100	16100	0
620	20250207	090600	4042430	16100	16100	16100	16100	1
621	20250207	090500	4026330	16170	16170	16170	16170	0
622	20250207	090400	4026330	16170	16170	16170	16170	0
623	20250207	090300	4026330	16170	16170	16170	16170	0
624	20250207	090200	4026330	16170	16170	16170	16170	0
625	20250207	090100	4026330	16170	16170	16170	16170	0
626	20250207	090000	4026330	16170	16170	16170	16170	249