KissMeData/111380/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	201700	410156850	15080	15080	15080	15080	371
3	20250210	201600	410156850	15080	15080	15080	15080	0
4	20250210	201500	410156850	15080	15080	15080	15080	0
5	20250210	201400	410156850	15080	15080	15080	15080	0
6	20250210	201300	410156850	15080	15080	15080	15080	0
7	20250210	201200	410156850	15080	15080	15080	15080	0
8	20250210	201100	410156850	15080	15080	15080	15080	0
9	20250210	201000	410156850	15080	15080	15080	15080	0
10	20250210	200900	410156850	15080	15080	15080	15080	0
11	20250210	200800	410156850	15080	15080	15080	15080	0
12	20250210	200700	410156850	15080	15080	15080	15080	0
13	20250210	200600	410156850	15080	15080	15080	15080	0
14	20250210	200500	410156850	15080	15080	15080	15080	0
15	20250210	200400	410156850	15080	15080	15080	15080	0
16	20250210	200300	410156850	15080	15080	15080	15080	0
17	20250210	200200	410156850	15080	15080	15080	15080	0
18	20250210	200100	410156850	15080	15080	15080	15080	0
19	20250210	200000	410156850	15080	15080	15080	15080	0
20	20250210	195900	410156850	15080	15080	15080	15080	0
21	20250210	195800	410156850	15080	15080	15080	15080	0
22	20250210	195700	410156850	15080	15080	15080	15080	0
23	20250210	195600	410156850	15080	15080	15080	15080	0
24	20250210	195500	410156850	15080	15080	15080	15080	0
25	20250210	195400	410156850	15080	15080	15080	15080	0
26	20250210	195300	410156850	15080	15080	15080	15080	0
27	20250210	195200	410156850	15080	15080	15080	15080	0
28	20250210	195100	410156850	15080	15080	15080	15080	0
29	20250210	195000	410156850	15080	15080	15080	15080	0
30	20250210	194900	410156850	15080	15080	15080	15080	0
31	20250210	194800	410156850	15080	15080	15080	15080	0
32	20250210	194700	410156850	15080	15080	15080	15080	371
33	20250210	194600	410156850	15080	15080	15080	15080	0
34	20250210	194500	410156850	15080	15080	15080	15080	0
35	20250210	194400	410156850	15080	15080	15080	15080	0
36	20250210	194300	410156850	15080	15080	15080	15080	0
37	20250210	194200	410156850	15080	15080	15080	15080	0
38	20250210	194100	410156850	15080	15080	15080	15080	0
39	20250210	194000	410156850	15080	15080	15080	15080	0
40	20250210	193900	410156850	15080	15080	15080	15080	0
41	20250210	193800	410156850	15080	15080	15080	15080	0
42	20250210	193700	410156850	15080	15080	15080	15080	0
43	20250210	193600	410156850	15080	15080	15080	15080	0
44	20250210	193500	410156850	15080	15080	15080	15080	0
45	20250210	193400	410156850	15080	15080	15080	15080	0
46	20250210	193300	410156850	15080	15080	15080	15080	0
47	20250210	193200	410156850	15080	15080	15080	15080	0
48	20250210	193100	410156850	15080	15080	15080	15080	0
49	20250210	193000	410156850	15080	15080	15080	15080	0
50	20250210	192900	410156850	15080	15080	15080	15080	0
51	20250210	192800	410156850	15080	15080	15080	15080	0
52	20250210	192700	410156850	15080	15080	15080	15080	0
53	20250210	192600	410156850	15080	15080	15080	15080	0
54	20250210	192500	410156850	15080	15080	15080	15080	0
55	20250210	192400	410156850	15080	15080	15080	15080	0
56	20250210	192300	410156850	15080	15080	15080	15080	0
57	20250210	192200	410156850	15080	15080	15080	15080	0
58	20250210	192100	410156850	15080	15080	15080	15080	0
59	20250210	192000	410156850	15080	15080	15080	15080	0
60	20250210	191900	410156850	15080	15080	15080	15080	0
61	20250210	191800	410156850	15080	15080	15080	15080	0
62	20250210	191700	410156850	15080	15080	15080	15080	371
63	20250210	191600	410156850	15080	15080	15080	15080	0
64	20250210	191500	410156850	15080	15080	15080	15080	0
65	20250210	191400	410156850	15080	15080	15080	15080	0
66	20250210	191300	410156850	15080	15080	15080	15080	0
67	20250210	191200	410156850	15080	15080	15080	15080	0
68	20250210	191100	410156850	15080	15080	15080	15080	0
69	20250210	191000	410156850	15080	15080	15080	15080	0
70	20250210	190900	410156850	15080	15080	15080	15080	0
71	20250210	190800	410156850	15080	15080	15080	15080	0
72	20250210	190700	410156850	15080	15080	15080	15080	0
73	20250210	190600	410156850	15080	15080	15080	15080	0
74	20250210	190500	410156850	15080	15080	15080	15080	0
75	20250210	190400	410156850	15080	15080	15080	15080	0
76	20250210	190300	410156850	15080	15080	15080	15080	0
77	20250210	190200	410156850	15080	15080	15080	15080	0
78	20250210	190100	410156850	15080	15080	15080	15080	0
79	20250210	190000	410156850	15080	15080	15080	15080	0
80	20250210	185900	410156850	15080	15080	15080	15080	0
81	20250210	185800	410156850	15080	15080	15080	15080	0
82	20250210	185700	410156850	15080	15080	15080	15080	0
83	20250210	185600	410156850	15080	15080	15080	15080	0
84	20250210	185500	410156850	15080	15080	15080	15080	0
85	20250210	185400	410156850	15080	15080	15080	15080	0
86	20250210	185300	410156850	15080	15080	15080	15080	0
87	20250210	185200	410156850	15080	15080	15080	15080	0
88	20250210	185100	410156850	15080	15080	15080	15080	0
89	20250210	185000	410156850	15080	15080	15080	15080	0
90	20250210	184900	410156850	15080	15080	15080	15080	0
91	20250210	184800	410156850	15080	15080	15080	15080	0
92	20250210	184700	410156850	15080	15080	15080	15080	371
93	20250210	184600	410156850	15080	15080	15080	15080	0
94	20250210	184500	410156850	15080	15080	15080	15080	0
95	20250210	184400	410156850	15080	15080	15080	15080	0
96	20250210	184300	410156850	15080	15080	15080	15080	0
97	20250210	184200	410156850	15080	15080	15080	15080	0
98	20250210	184100	410156850	15080	15080	15080	15080	0
99	20250210	184000	410156850	15080	15080	15080	15080	0
100	20250210	183900	410156850	15080	15080	15080	15080	0
101	20250210	183800	410156850	15080	15080	15080	15080	0
102	20250210	183700	410156850	15080	15080	15080	15080	0
103	20250210	183600	410156850	15080	15080	15080	15080	0
104	20250210	183500	410156850	15080	15080	15080	15080	0
105	20250210	183400	410156850	15080	15080	15080	15080	0
106	20250210	183300	410156850	15080	15080	15080	15080	0
107	20250210	183200	410156850	15080	15080	15080	15080	0
108	20250210	183100	410156850	15080	15080	15080	15080	0
109	20250210	183000	410156850	15080	15080	15080	15080	0
110	20250210	182900	410156850	15080	15080	15080	15080	0
111	20250210	182800	410156850	15080	15080	15080	15080	0
112	20250210	182700	410156850	15080	15080	15080	15080	0
113	20250210	182600	410156850	15080	15080	15080	15080	0
114	20250210	182500	410156850	15080	15080	15080	15080	0
115	20250210	182400	410156850	15080	15080	15080	15080	0
116	20250210	182300	410156850	15080	15080	15080	15080	0
117	20250210	182200	410156850	15080	15080	15080	15080	0
118	20250210	182100	410156850	15080	15080	15080	15080	0
119	20250210	182000	410156850	15080	15080	15080	15080	0
120	20250210	181900	410156850	15080	15080	15080	15080	0
121	20250210	181800	410156850	15080	15080	15080	15080	0
122	20250210	181700	410156850	15080	15080	15080	15080	371
123	20250210	181600	410156850	15080	15080	15080	15080	0
124	20250210	181500	410156850	15080	15080	15080	15080	0
125	20250210	181400	410156850	15080	15080	15080	15080	0
126	20250210	181300	410156850	15080	15080	15080	15080	0
127	20250210	181200	410156850	15080	15080	15080	15080	0
128	20250210	181100	410156850	15080	15080	15080	15080	0
129	20250210	181000	410156850	15080	15080	15080	15080	0
130	20250210	180900	410156850	15080	15080	15080	15080	0
131	20250210	180800	410156850	15080	15080	15080	15080	0
132	20250210	180700	410156850	15080	15080	15080	15080	0
133	20250210	180600	410156850	15080	15080	15080	15080	0
134	20250210	180500	410156850	15080	15080	15080	15080	0
135	20250210	180400	410156850	15080	15080	15080	15080	0
136	20250210	180300	410156850	15080	15080	15080	15080	0
137	20250210	180200	410156850	15080	15080	15080	15080	0
138	20250210	180100	410156850	15080	15080	15080	15080	0
139	20250210	180000	410156850	15080	15080	15080	15080	0
140	20250210	175900	410156850	15080	15080	15080	15080	0
141	20250210	175800	410156850	15080	15080	15080	15080	0
142	20250210	175700	410156850	15080	15080	15080	15080	0
143	20250210	175600	410156850	15080	15080	15080	15080	0
144	20250210	175500	410156850	15080	15080	15080	15080	0
145	20250210	175400	410156850	15080	15080	15080	15080	0
146	20250210	175300	410156850	15080	15080	15080	15080	0
147	20250210	175200	410156850	15080	15080	15080	15080	0
148	20250210	175100	410156850	15080	15080	15080	15080	0
149	20250210	175000	410156850	15080	15080	15080	15080	0
150	20250210	174900	410156850	15080	15080	15080	15080	0
151	20250210	174800	410156850	15080	15080	15080	15080	0
152	20250210	174700	410156850	15080	15080	15080	15080	371
153	20250210	174600	410156850	15080	15080	15080	15080	0
154	20250210	174500	410156850	15080	15080	15080	15080	0
155	20250210	174400	410156850	15080	15080	15080	15080	0
156	20250210	174300	410156850	15080	15080	15080	15080	0
157	20250210	174200	410156850	15080	15080	15080	15080	0
158	20250210	174100	410156850	15080	15080	15080	15080	0
159	20250210	174000	410156850	15080	15080	15080	15080	0
160	20250210	173900	410156850	15080	15080	15080	15080	0
161	20250210	173800	410156850	15080	15080	15080	15080	0
162	20250210	173700	410156850	15080	15080	15080	15080	0
163	20250210	173600	410156850	15080	15080	15080	15080	0
164	20250210	173500	410156850	15080	15080	15080	15080	0
165	20250210	173400	410156850	15080	15080	15080	15080	0
166	20250210	173300	410156850	15080	15080	15080	15080	0
167	20250210	173200	410156850	15080	15080	15080	15080	0
168	20250210	173100	410156850	15080	15080	15080	15080	0
169	20250210	173000	410156850	15080	15080	15080	15080	0
170	20250210	172900	410156850	15080	15080	15080	15080	0
171	20250210	172800	410156850	15080	15080	15080	15080	0
172	20250210	172700	410156850	15080	15080	15080	15080	0
173	20250210	172600	410156850	15080	15080	15080	15080	0
174	20250210	172500	410156850	15080	15080	15080	15080	0
175	20250210	172400	410156850	15080	15080	15080	15080	0
176	20250210	172300	410156850	15080	15080	15080	15080	0
177	20250210	172200	410156850	15080	15080	15080	15080	0
178	20250210	172100	410156850	15080	15080	15080	15080	0
179	20250210	172000	410156850	15080	15080	15080	15080	0
180	20250210	171900	410156850	15080	15080	15080	15080	0
181	20250210	171800	410156850	15080	15080	15080	15080	0
182	20250210	171700	410156850	15080	15080	15080	15080	371
183	20250210	171600	410156850	15080	15080	15080	15080	0
184	20250210	171500	410156850	15080	15080	15080	15080	0
185	20250210	171400	410156850	15080	15080	15080	15080	0
186	20250210	171300	410156850	15080	15080	15080	15080	0
187	20250210	171200	410156850	15080	15080	15080	15080	0
188	20250210	171100	410156850	15080	15080	15080	15080	0
189	20250210	171000	410156850	15080	15080	15080	15080	0
190	20250210	170900	410156850	15080	15080	15080	15080	0
191	20250210	170800	410156850	15080	15080	15080	15080	0
192	20250210	170700	410156850	15080	15080	15080	15080	0
193	20250210	170600	410156850	15080	15080	15080	15080	0
194	20250210	170500	410156850	15080	15080	15080	15080	0
195	20250210	170400	410156850	15080	15080	15080	15080	0
196	20250210	170300	410156850	15080	15080	15080	15080	0
197	20250210	170200	410156850	15080	15080	15080	15080	0
198	20250210	170100	410156850	15080	15080	15080	15080	0
199	20250210	170000	410156850	15080	15080	15080	15080	0
200	20250210	165900	410156850	15080	15080	15080	15080	0
201	20250210	165800	410156850	15080	15080	15080	15080	0
202	20250210	165700	410156850	15080	15080	15080	15080	0
203	20250210	165600	410156850	15080	15080	15080	15080	0
204	20250210	165500	410156850	15080	15080	15080	15080	0
205	20250210	165400	410156850	15080	15080	15080	15080	0
206	20250210	165300	410156850	15080	15080	15080	15080	0
207	20250210	165200	410156850	15080	15080	15080	15080	0
208	20250210	165100	410156850	15080	15080	15080	15080	0
209	20250210	165000	410156850	15080	15080	15080	15080	0
210	20250210	164900	410156850	15080	15080	15080	15080	0
211	20250210	164800	410156850	15080	15080	15080	15080	0
212	20250210	164700	410156850	15080	15080	15080	15080	371
213	20250210	164600	410156850	15080	15080	15080	15080	0
214	20250210	164500	410156850	15080	15080	15080	15080	0
215	20250210	164400	410156850	15080	15080	15080	15080	0
216	20250210	164300	410156850	15080	15080	15080	15080	0
217	20250210	164200	410156850	15080	15080	15080	15080	0
218	20250210	164100	410156850	15080	15080	15080	15080	0
219	20250210	164000	410156850	15080	15080	15080	15080	0
220	20250210	163900	410156850	15080	15080	15080	15080	0
221	20250210	163800	410156850	15080	15080	15080	15080	0
222	20250210	163700	410156850	15080	15080	15080	15080	0
223	20250210	163600	410156850	15080	15080	15080	15080	0
224	20250210	163500	410156850	15080	15080	15080	15080	0
225	20250210	163400	410156850	15080	15080	15080	15080	0
226	20250210	163300	410156850	15080	15080	15080	15080	0
227	20250210	163200	410156850	15080	15080	15080	15080	0
228	20250210	163100	410156850	15080	15080	15080	15080	0
229	20250210	163000	410156850	15080	15080	15080	15080	0
230	20250210	162900	410156850	15080	15080	15080	15080	0
231	20250210	162800	410156850	15080	15080	15080	15080	0
232	20250210	162700	410156850	15080	15080	15080	15080	0
233	20250210	162600	410156850	15080	15080	15080	15080	0
234	20250210	162500	410156850	15080	15080	15080	15080	0
235	20250210	162400	410156850	15080	15080	15080	15080	0
236	20250210	162300	410156850	15080	15080	15080	15080	0
237	20250210	162200	410156850	15080	15080	15080	15080	0
238	20250210	162100	410156850	15080	15080	15080	15080	0
239	20250210	162000	410156850	15080	15080	15080	15080	0
240	20250210	161900	410156850	15080	15080	15080	15080	0
241	20250210	161800	410156850	15080	15080	15080	15080	0
242	20250210	161700	410156850	15080	15080	15080	15080	371
243	20250210	161600	410156850	15080	15080	15080	15080	0
244	20250210	161500	410156850	15080	15080	15080	15080	0
245	20250210	161400	410156850	15080	15080	15080	15080	0
246	20250210	161300	410156850	15080	15080	15080	15080	0
247	20250210	161200	410156850	15080	15080	15080	15080	0
248	20250210	161100	410156850	15080	15080	15080	15080	0
249	20250210	161000	410156850	15080	15080	15080	15080	0
250	20250210	160900	410156850	15080	15080	15080	15080	0
251	20250210	160800	410156850	15080	15080	15080	15080	0
252	20250210	160700	410156850	15080	15080	15080	15080	0
253	20250210	160600	410156850	15080	15080	15080	15080	0
254	20250210	160500	410156850	15080	15080	15080	15080	0
255	20250210	160400	410156850	15080	15080	15080	15080	0
256	20250210	160300	410156850	15080	15080	15080	15080	0
257	20250210	160200	410156850	15080	15080	15080	15080	0
258	20250210	160100	410156850	15080	15080	15080	15080	0
259	20250210	160000	410156850	15080	15080	15080	15080	0
260	20250210	155900	410156850	15080	15080	15080	15080	0
261	20250210	155800	410156850	15080	15080	15080	15080	0
262	20250210	155700	410156850	15080	15080	15080	15080	0
263	20250210	155600	410156850	15080	15080	15080	15080	0
264	20250210	155500	410156850	15080	15080	15080	15080	0
265	20250210	155400	410156850	15080	15080	15080	15080	0
266	20250210	155300	410156850	15080	15080	15080	15080	0
267	20250210	155200	410156850	15080	15080	15080	15080	0
268	20250210	155100	410156850	15080	15080	15080	15080	0
269	20250210	155000	410156850	15080	15080	15080	15080	0
270	20250210	154900	410156850	15080	15080	15080	15080	0
271	20250210	154800	410156850	15080	15080	15080	15080	0
272	20250210	154700	410156850	15080	15080	15080	15080	371
273	20250210	154600	410156850	15080	15080	15080	15080	0
274	20250210	154500	410156850	15080	15080	15080	15080	0
275	20250210	154400	410156850	15080	15080	15080	15080	0
276	20250210	154300	410156850	15080	15080	15080	15080	0
277	20250210	154200	410156850	15080	15080	15080	15080	0
278	20250210	154100	410156850	15080	15080	15080	15080	0
279	20250210	154000	410156850	15080	15080	15080	15080	0
280	20250210	153900	410156850	15080	15080	15080	15080	0
281	20250210	153800	410156850	15080	15080	15080	15080	0
282	20250210	153700	410156850	15080	15080	15080	15080	0
283	20250210	153600	410156850	15080	15080	15080	15080	0
284	20250210	153500	410156850	15080	15080	15080	15080	0
285	20250210	153400	410156850	15080	15080	15080	15080	0
286	20250210	153300	410156850	15080	15080	15080	15080	0
287	20250210	153200	410156850	15080	15080	15080	15080	0
288	20250210	153100	410156850	15080	15080	15080	15080	0
289	20250210	153000	410156850	15080	15080	15080	15080	371
290	20250210	152900	404562170	15120	15120	15120	15120	0
291	20250210	152800	404562170	15120	15120	15120	15120	0
292	20250210	152700	404562170	15120	15120	15120	15120	0
293	20250210	152600	404562170	15120	15120	15120	15120	0
294	20250210	152500	404562170	15120	15120	15120	15120	0
295	20250210	152400	404562170	15120	15120	15120	15120	0
296	20250210	152300	404562170	15120	15120	15120	15120	0
297	20250210	152200	404562170	15120	15120	15120	15120	0
298	20250210	152100	404562170	15120	15120	15120	15120	0
299	20250210	152000	404562170	15120	15120	15120	15120	0
300	20250210	151900	404562170	15120	15140	15140	15120	4
301	20250210	151800	404501650	15080	15080	15080	15080	37
302	20250210	151700	403943690	15060	15080	15080	15060	1830
303	20250210	151600	376359950	15080	15080	15080	15080	113
304	20250210	151500	374655910	15080	15080	15080	15080	20
305	20250210	151400	374354310	15080	15090	15090	15080	15
306	20250210	151300	374128100	15090	15090	15100	15090	106
307	20250210	151200	372528490	15090	15100	15100	15090	73
308	20250210	151100	371426340	15100	15100	15100	15100	20
309	20250210	151000	371124340	15100	15100	15100	15100	29
310	20250210	150900	370686440	15100	15100	15100	15100	46
311	20250210	150800	369991840	15100	15100	15100	15100	15
312	20250210	150700	369765340	15130	15120	15130	15120	92
313	20250210	150600	368373630	15120	15120	15120	15120	15
314	20250210	150500	368146830	15120	15110	15120	15110	61
315	20250210	150400	367224660	15110	15100	15110	15100	83
316	20250210	150300	365971210	15100	15100	15100	15100	35
317	20250210	150200	365442710	15110	15110	15110	15110	26
318	20250210	150100	365049850	15130	15130	15130	15130	15
319	20250210	150000	364822900	15130	15100	15130	15100	100
320	20250210	145900	363310750	15090	15090	15090	15090	46
321	20250210	145800	362616610	15100	15090	15100	15090	60
322	20250210	145700	361710950	15090	15090	15090	15090	70
323	20250210	145600	360654650	15090	15090	15090	15090	49
324	20250210	145500	359915240	15090	15090	15090	15090	0
325	20250210	145400	359915240	15090	15090	15090	15090	25
326	20250210	145300	359537990	15110	15080	15110	15080	73
327	20250210	145200	358436460	15080	15080	15080	15080	86
328	20250210	145100	357139580	15090	15090	15090	15090	14
329	20250210	145000	356928320	15080	15080	15080	15080	20
330	20250210	144900	356626720	15100	15090	15100	15090	75
331	20250210	144800	355494770	15090	15090	15090	15090	46
332	20250210	144700	354800630	15080	15080	15080	15080	15
333	20250210	144600	354574430	15080	15080	15080	15080	29
334	20250210	144500	354137110	15080	15080	15080	15080	95
335	20250210	144400	352704510	15080	15080	15080	15080	20
336	20250210	144300	352402910	15090	15090	15090	15090	39
337	20250210	144200	351814400	15080	15080	15080	15080	45
338	20250210	144100	351135800	15080	15080	15080	15080	95
339	20250210	144000	349703200	15080	15080	15080	15080	60
340	20250210	143900	348798400	15090	15080	15090	15080	36
341	20250210	143800	348255510	15080	15080	15080	15080	15
342	20250210	143700	348029310	15090	15080	15090	15080	74
343	20250210	143600	346913130	15080	15080	15080	15080	15
344	20250210	143500	346686930	15080	15080	15080	15080	46
345	20250210	143400	345993250	15080	15080	15080	15080	40
346	20250210	143300	345390050	15080	15080	15080	15080	49
347	20250210	143200	344651130	15080	15080	15080	15080	41
348	20250210	143100	344032850	15080	15080	15080	15080	20
349	20250210	143000	343731250	15080	15100	15100	15080	858
350	20250210	142900	330787570	15100	15100	15110	15100	35
351	20250210	142800	330259060	15100	15100	15100	15100	211
352	20250210	142700	327072960	15100	15100	15100	15100	35
353	20250210	142600	326544460	15100	15100	15100	15100	55
354	20250210	142500	325713960	15100	15110	15110	15100	61
355	20250210	142400	324792850	15100	15100	15100	15100	30
356	20250210	142300	324339850	15100	15090	15100	15090	60
357	20250210	142200	323434190	15090	15090	15090	15090	40
358	20250210	142100	322830590	15090	15090	15090	15090	0
359	20250210	142000	322830590	15090	15090	15090	15090	76
360	20250210	141900	321683750	15090	15090	15090	15090	54
361	20250210	141800	320868890	15090	15100	15100	15090	86
362	20250210	141700	319570440	15100	15100	15100	15100	14
363	20250210	141600	319359040	15100	15100	15100	15100	20
364	20250210	141500	319057040	15100	15100	15100	15100	52
365	20250210	141400	318271840	15100	15100	15100	15100	35
366	20250210	141300	317743340	15100	15100	15100	15100	40
367	20250210	141200	317139340	15100	15100	15100	15100	35
368	20250210	141100	316610840	15100	15100	15100	15100	54
369	20250210	141000	315795440	15100	15110	15110	15100	122
370	20250210	140900	313953220	15110	15110	15110	15100	21
371	20250210	140800	313636060	15100	15100	15100	15100	46
372	20250210	140700	312941460	15100	15100	15100	15100	108
373	20250210	140600	311310660	15100	15100	15100	15100	61
374	20250210	140500	310389560	15100	15100	15100	15100	14
375	20250210	140400	310178160	15100	15100	15100	15100	47
376	20250210	140300	309468460	15110	15110	15120	15110	82
377	20250210	140200	308229420	15110	15110	15110	15110	0
378	20250210	140100	308229420	15110	15100	15110	15100	67
379	20250210	140000	307217510	15110	15110	15110	15110	41
380	20250210	135900	306598000	15110	15110	15110	15110	34
381	20250210	135800	306084260	15110	15120	15120	15110	34
382	20250210	135700	305570440	15120	15110	15120	15110	37
383	20250210	135600	305011350	15110	15120	15120	15110	78
384	20250210	135500	303832250	15120	15120	15120	15120	35
385	20250210	135400	303303050	15120	15120	15120	15120	14
386	20250210	135300	303091370	15110	15110	15110	15110	71
387	20250210	135200	302018560	15110	15110	15110	15110	55
388	20250210	135100	301187510	15110	15110	15110	15110	35
389	20250210	135000	300658660	15110	15110	15110	15110	18
390	20250210	134900	300386680	15120	15110	15120	15110	60
391	20250210	134800	299479980	15110	15110	15110	15110	92
392	20250210	134700	298089860	15110	15110	15110	15110	15
393	20250210	134600	297863210	15110	15110	15110	15110	5
394	20250210	134500	297787660	15170	15110	15170	15110	144
395	20250210	134400	295606220	15100	15100	15100	15100	89
396	20250210	134300	294262320	15110	15110	15110	15110	37
397	20250210	134200	293703250	15110	15110	15110	15110	35
398	20250210	134100	293174400	15110	15110	15110	15110	26
399	20250210	134000	292781540	15170	15170	15170	15170	0
400	20250210	133900	292781540	15170	15110	15170	15110	103
401	20250210	133800	291220950	15110	15110	15110	15100	32
402	20250210	133700	290737570	15100	15100	15100	15100	69
403	20250210	133600	289695670	15100	15100	15100	15100	101
404	20250210	133500	288170570	15100	15100	15100	15100	14
405	20250210	133400	287959170	15160	15160	15160	15160	0
406	20250210	133300	287959170	15160	15160	15160	15160	0
407	20250210	133200	287959170	15160	15110	15160	15110	100
408	20250210	133100	286445590	15110	15110	15110	15110	24
409	20250210	133000	286082950	15110	15100	15110	15100	44
410	20250210	132900	285418260	15100	15100	15100	15100	80
411	20250210	132800	284210260	15110	15110	15110	15110	26
412	20250210	132700	283817400	15110	15110	15110	15110	20
413	20250210	132600	283515200	15110	15110	15110	15110	65
414	20250210	132500	282533050	15120	15130	15130	15120	49
415	20250210	132400	281792000	15130	15130	15130	15130	15
416	20250210	132300	281565050	15170	15170	15170	15170	0
417	20250210	132200	281565050	15170	15100	15170	15100	140
418	20250210	132100	279445010	15160	15100	15160	15100	120
419	20250210	132000	277628810	15100	15100	15100	15100	14
420	20250210	131900	277417410	15100	15100	15100	15100	41
421	20250210	131800	276798310	15100	15100	15110	15100	70
422	20250210	131700	275741300	15100	15100	15100	15100	100
423	20250210	131600	274231300	15100	15100	15100	15100	15
424	20250210	131500	274004800	15160	15160	15160	15160	0
425	20250210	131400	274004800	15160	15160	15160	15160	0
426	20250210	131300	274004800	15160	15110	15160	15110	100
427	20250210	131200	272491430	15100	15100	15100	15100	15
428	20250210	131100	272264930	15170	15170	15170	15170	0
429	20250210	131000	272264930	15170	15170	15170	15170	0
430	20250210	130900	272264930	15170	15130	15170	15130	100
431	20250210	130800	270749940	15090	15090	15090	15090	14
432	20250210	130700	270538680	15170	15090	15170	15090	101
433	20250210	130600	269012140	15090	15130	15130	15090	24
434	20250210	130500	268649620	15130	15130	15130	15130	0
435	20250210	130400	268649620	15130	15110	15130	15110	98
436	20250210	130300	267167350	15110	15080	15110	15080	147
437	20250210	130200	264949020	15090	15090	15090	15090	40
438	20250210	130100	264345420	15090	15090	15090	15090	15
439	20250210	130000	264119070	15090	15100	15100	15090	21
440	20250210	125900	263802170	15090	15100	15100	15090	75
441	20250210	125800	262669920	15100	15100	15100	15100	25
442	20250210	125700	262292420	15100	15090	15100	15090	45
443	20250210	125600	261613320	15100	15100	15100	15100	30
444	20250210	125500	261160320	15100	15090	15100	15090	101
445	20250210	125400	259636030	15110	15090	15110	15090	20
446	20250210	125300	259334210	15090	15090	15090	15090	0
447	20250210	125200	259334210	15090	15090	15090	15090	61
448	20250210	125100	258413720	15100	15100	15100	15100	10
449	20250210	125000	258262720	15110	15090	15110	15090	81
450	20250210	124900	257039830	15090	15090	15090	15090	15
451	20250210	124800	256813480	15100	15090	15100	15090	70
452	20250210	124700	255756620	15100	15100	15100	15100	30
453	20250210	124600	255303620	15100	15100	15100	15100	15
454	20250210	124500	255077120	15100	15100	15100	15100	59
455	20250210	124400	254186220	15100	15100	15100	15100	55
456	20250210	124300	253355720	15100	15100	15100	15100	35
457	20250210	124200	252827220	15100	15100	15100	15100	40
458	20250210	124100	252223220	15110	15110	15110	15110	15
459	20250210	124000	251996570	15120	15100	15120	15100	82
460	20250210	123900	250757900	15100	15110	15110	15100	33
461	20250210	123800	250259420	15100	15100	15100	15100	14
462	20250210	123700	250048020	15100	15110	15110	15100	52
463	20250210	123600	249262560	15110	15110	15110	15110	74
464	20250210	123500	248144420	15110	15100	15110	15100	61
465	20250210	123400	247223120	15100	15100	15100	15100	225
466	20250210	123300	243825620	15100	15100	15100	15100	3
467	20250210	123200	243780320	15100	15100	15100	15100	79
468	20250210	123100	242587420	15100	15100	15100	15100	18
469	20250210	123000	242315620	15100	15100	15100	15100	60
470	20250210	122900	241409620	15110	15110	15110	15110	62
471	20250210	122800	240472800	15110	15100	15110	15100	104
472	20250210	122700	238901970	15110	15100	15110	15100	15
473	20250210	122600	238675460	15100	15100	15100	15100	20
474	20250210	122500	238373460	15100	15100	15100	15100	81
475	20250210	122400	237150360	15100	15100	15100	15100	34
476	20250210	122300	236636960	15110	15100	15110	15100	42
477	20250210	122200	236002750	15100	15100	15100	15100	35
478	20250210	122100	235474250	15110	15100	15110	15100	55
479	20250210	122000	234643740	15100	15100	15100	15100	45
480	20250210	121900	233964240	15100	15100	15100	15100	15
481	20250210	121800	233737740	15100	15100	15100	15100	60
482	20250210	121700	232831740	15110	15100	15110	15100	56
483	20250210	121600	231986130	15100	15100	15100	15100	35
484	20250210	121500	231457630	15100	15100	15100	15100	60
485	20250210	121400	230551630	15100	15100	15100	15100	15
486	20250210	121300	230325130	15100	15110	15110	15100	79
487	20250210	121200	229132100	15110	15110	15110	15110	14
488	20250210	121100	228920560	15110	15110	15110	15110	35
489	20250210	121000	228391710	15110	15100	15110	15100	54
490	20250210	120900	227575920	15110	15110	15110	15110	61
491	20250210	120800	226654210	15110	15100	15110	15100	54
492	20250210	120700	225838420	15100	15100	15100	15100	34
493	20250210	120600	225325020	15100	15100	15100	15100	65
494	20250210	120500	224343520	15100	15100	15100	15100	35
495	20250210	120400	223815020	15100	15110	15110	15100	22
496	20250210	120300	223482750	15110	15110	15110	15110	50
497	20250210	120200	222727250	15110	15110	15110	15110	75
498	20250210	120100	221594000	15110	15110	15110	15110	59
499	20250210	120000	220702510	15120	15110	15120	15110	23
500	20250210	115900	220354900	15110	15110	15110	15110	0
501	20250210	115800	220354900	15110	15110	15110	15110	116
502	20250210	115700	218602140	15110	15100	15110	15100	27
503	20250210	115600	218194300	15100	15100	15100	15100	51
504	20250210	115500	217424200	15100	15110	15110	15100	34
505	20250210	115400	216910600	15100	15100	15100	15100	115
506	20250210	115300	215174100	15110	15110	15110	15110	2
507	20250210	115200	215143880	15100	15100	15100	15100	35
508	20250210	115100	214615380	15100	15100	15100	15100	40
509	20250210	115000	214011380	15110	15110	15110	15100	74
510	20250210	114900	212893790	15110	15110	15110	15110	120
511	20250210	114800	211080590	15110	15120	15120	15110	62
512	20250210	114700	210143760	15120	15110	15120	15110	56
513	20250210	114600	209297590	15110	15110	15110	15110	46
514	20250210	114500	208602530	15110	15110	15110	15110	14
515	20250210	114400	208390990	15110	15110	15110	15110	61
516	20250210	114300	207469280	15110	15120	15120	15110	26
517	20250210	114200	207076300	15120	15120	15120	15120	61
518	20250210	114100	206153980	15120	15120	15120	15120	40
519	20250210	114000	205549180	15120	15120	15120	15120	34
520	20250210	113900	205035100	15120	15120	15120	15120	86
521	20250210	113800	203734780	15120	15120	15120	15120	15
522	20250210	113700	203507980	15120	15120	15120	15120	35
523	20250210	113600	202978780	15120	15120	15120	15120	45
524	20250210	113500	202298380	15120	15120	15120	15120	75
525	20250210	113400	201164380	15130	15130	15130	15130	35
526	20250210	113300	200634830	15130	15130	15130	15130	49
527	20250210	113200	199893460	15130	15130	15130	15130	0
528	20250210	113100	199893460	15130	15130	15130	15130	81
529	20250210	113000	198667930	15130	15130	15130	15130	0
530	20250210	112900	198667930	15130	15130	15130	15130	81
531	20250210	112800	197442400	15130	15130	15130	15130	69
532	20250210	112700	196398430	15130	15140	15140	15130	25
533	20250210	112600	196020130	15130	15130	15130	15130	0
534	20250210	112500	196020130	15130	15130	15130	15130	0
535	20250210	112400	196020130	15130	15130	15130	15130	113
536	20250210	112300	194310440	15130	15130	15130	15130	35
537	20250210	112200	193780890	15150	15150	15150	15150	33
538	20250210	112100	193280940	15150	15150	15150	15150	49
539	20250210	112000	192538590	15150	15150	15150	15150	90
540	20250210	111900	191175090	15150	15150	15150	15150	26
541	20250210	111800	190781190	15150	15150	15150	15150	14
542	20250210	111700	190569090	15150	15150	15150	15150	27
543	20250210	111600	190160040	15150	15150	15150	15150	28
544	20250210	111500	189735840	15150	15130	15150	15130	135
545	20250210	111400	187692790	15130	15140	15140	15130	74
546	20250210	111300	186572680	15130	15130	15130	15130	14
547	20250210	111200	186360860	15140	15120	15140	15120	63
548	20250210	111100	185408120	15120	15120	15120	15120	11
549	20250210	111000	185241800	15120	15120	15120	15110	51
550	20250210	110900	184471050	15110	15120	15120	15110	56
551	20250210	110800	183624740	15120	15130	15130	15120	75
552	20250210	110700	182490480	15140	15130	15140	15130	50
553	20250210	110600	181733880	15150	15130	15150	15130	2
554	20250210	110500	181703600	15130	15130	15130	15130	42
555	20250210	110400	181068140	15130	15130	15130	15120	60
556	20250210	110300	180160540	15130	15130	15130	15130	35
557	20250210	110200	179630990	15130	15140	15140	15130	41
558	20250210	110100	179010650	15140	15120	15140	15120	164
559	20250210	110000	176529370	15120	15120	15120	15110	21
560	20250210	105900	176212000	15110	15110	15120	15110	49
561	20250210	105800	175471580	15110	15110	15110	15110	14
562	20250210	105700	175260040	15110	15120	15120	15110	79
563	20250210	105600	174065710	15120	15120	15130	15120	26
564	20250210	105500	173672570	15120	15120	15120	15120	74
565	20250210	105400	172553690	15130	15120	15130	15120	17
566	20250210	105300	172296600	15140	15140	15140	15140	21
567	20250210	105200	171978660	15180	15150	15180	15150	54
568	20250210	105100	171159950	15140	15200	15200	15140	15
569	20250210	105000	170932790	15140	15140	15140	15140	15
570	20250210	104900	170705690	15250	15250	15250	15250	0
571	20250210	104800	170705690	15250	15170	15250	15170	50
572	20250210	104700	169944350	15170	15130	15170	15130	114
573	20250210	104600	168218090	15130	15130	15130	15130	99
574	20250210	104500	166720220	15140	15140	15140	15140	26
575	20250210	104400	166326580	15140	15150	15150	15140	19
576	20250210	104300	166038880	15160	15160	15160	15160	10
577	20250210	104200	165887280	15160	15160	15160	15160	96
578	20250210	104100	164431920	15160	15160	15160	15160	32
579	20250210	104000	163946800	15160	15170	15170	15160	82
580	20250210	103900	162703570	15170	15170	15170	15170	8
581	20250210	103800	162582210	15170	15170	15170	15170	40
582	20250210	103700	161975410	15170	15230	15230	15170	48
583	20250210	103600	161246830	15170	15240	15240	15170	38
584	20250210	103500	160668690	15370	15370	15370	15370	0
585	20250210	103400	160668690	15370	15320	15370	15320	100
586	20250210	103300	159133380	15240	15190	15240	15190	2
587	20250210	103200	159102950	15400	15230	15400	15230	300
588	20250210	103100	154506170	15180	15190	15240	15180	241
589	20250210	103000	150842340	15220	15220	15220	15220	20
590	20250210	102900	150537940	15220	15190	15220	15190	55
591	20250210	102800	149701890	15190	15190	15190	15190	60
592	20250210	102700	148790490	15200	15200	15200	15200	119
593	20250210	102600	146981690	15210	15210	15210	15210	4
594	20250210	102500	146920850	15210	15200	15210	15200	51
595	20250210	102400	146145390	15260	15260	15260	15260	0
596	20250210	102300	146145390	15260	15260	15260	15260	0
597	20250210	102200	146145390	15260	15260	15260	15200	45
598	20250210	102100	145459670	15200	15200	15200	15200	5
599	20250210	102000	145383670	15270	15270	15270	15270	26
600	20250210	101900	144986650	15300	15300	15300	15300	10
601	20250210	101800	144833650	15310	15300	15310	15300	34
602	20250210	101700	144313370	15310	15210	15310	15210	108
603	20250210	101600	142663460	15210	15220	15220	15210	92
604	20250210	101500	141263640	15220	15240	15240	15220	51
605	20250210	101400	140486910	15340	15340	15340	15340	0
606	20250210	101300	140486910	15340	15340	15340	15340	0
607	20250210	101200	140486910	15340	15320	15340	15320	100
608	20250210	101100	138953260	15340	15330	15340	15330	50
609	20250210	101000	138186510	15340	15230	15340	15230	151
610	20250210	100900	135877870	15250	15270	15270	15250	16
611	20250210	100800	135633850	15250	15250	15250	15250	81
612	20250210	100700	134398600	15250	15250	15250	15250	14
613	20250210	100600	134185100	15250	15250	15250	15250	41
614	20250210	100500	133559850	15280	15280	15280	15280	0
615	20250210	100400	133559850	15280	15280	15280	15280	50
616	20250210	100300	132795850	15400	15400	15400	15400	0
617	20250210	100200	132795850	15400	15350	15400	15350	100
618	20250210	100100	131257820	15360	15320	15360	15320	100
619	20250210	100000	129723460	15340	15320	15340	15320	100
620	20250210	095900	128190140	15330	15310	15330	15310	300
621	20250210	095800	123591670	15330	15310	15330	15310	50
622	20250210	095700	122825520	15190	15310	15320	15190	115
623	20250210	095600	121065860	15320	15320	15320	15320	0
624	20250210	095500	121065860	15320	15310	15320	15310	50
625	20250210	095400	120300060	15320	15290	15320	15190	115
626	20250210	095300	118541960	15180	15170	15300	15170	90
627	20250210	095200	117170120	15300	15300	15300	15300	0
628	20250210	095100	117170120	15300	15300	15300	15300	20
629	20250210	095000	116864120	15300	15290	15300	15290	51
630	20250210	094900	116083860	15290	15140	15290	15140	154
631	20250210	094800	113740930	15140	15140	15140	15140	9
632	20250210	094700	113604670	15280	15250	15280	15250	100
633	20250210	094600	112078270	15130	15130	15130	15130	1
634	20250210	094500	112063140	15300	15190	15300	15190	200
635	20250210	094400	109011870	15220	15220	15220	15220	0
636	20250210	094300	109011870	15220	15220	15220	15220	5
637	20250210	094200	108935770	15150	15240	15240	15150	16
638	20250210	094100	108693280	15240	15130	15240	15120	180
639	20250210	094000	105961080	15270	15270	15270	15270	0
640	20250210	093900	105961080	15270	15120	15270	15120	2
641	20250210	093800	105930690	15130	15190	15400	15130	396
642	20250210	093700	99865970	15120	15110	15120	15110	202
643	20250210	093600	96812960	15100	15120	15120	15100	379
644	20250210	093500	91085100	15110	15110	15110	15110	47
645	20250210	093400	90374930	15110	15130	15130	15110	926
646	20250210	093300	76367100	15130	15130	15140	15130	46
647	20250210	093200	75671100	15160	15160	15160	15160	5
648	20250210	093100	75595300	15150	15160	15160	15150	95
649	20250210	093000	74155790	15150	15150	15150	15150	40
650	20250210	092900	73549790	15150	15150	15180	15150	246
651	20250210	092800	69817080	15140	15140	15140	15140	35
652	20250210	092700	69287180	15140	15140	15140	15140	65
653	20250210	092600	68303080	15130	15140	15140	15130	91
654	20250210	092500	66925860	15140	15140	15140	15140	40
655	20250210	092400	66320260	15140	15140	15140	15140	0
656	20250210	092300	66320260	15140	15140	15150	15140	54
657	20250210	092200	65502690	15130	15130	15130	15130	242
658	20250210	092100	61841230	15150	15150	15150	15150	30
659	20250210	092000	61386730	15150	15130	15150	15130	34
660	20250210	091900	60871910	15130	15180	15180	15120	1262
661	20250210	091800	41772810	15180	15180	15190	15180	39
662	20250210	091700	41180780	15210	15210	15210	15210	86
663	20250210	091600	39872720	15200	15200	15200	15200	0
664	20250210	091500	39872720	15200	15170	15200	15170	131
665	20250210	091400	37884340	15160	15150	15160	15150	69
666	20250210	091300	36838840	15140	15140	15140	15140	35
667	20250210	091200	36308940	15140	15140	15140	15140	102
668	20250210	091100	34764660	15140	15160	15170	15140	255
669	20250210	091000	30900730	15160	15160	15160	15160	0
670	20250210	090900	30900730	15160	15160	15170	15150	144
671	20250210	090800	28717560	15160	15180	15180	15160	53
672	20250210	090700	27913300	15180	15210	15210	15180	177
673	20250210	090600	25225690	15230	15230	15230	15210	396
674	20250210	090500	19201330	15230	15330	15330	15230	814
675	20250210	090400	6763640	15350	15390	15390	15330	53
676	20250210	090300	5950350	15400	15420	15420	15400	293
677	20250210	090200	1434230	15420	15420	15420	15420	13
678	20250210	090100	1233770	15420	15420	15420	15420	1
679	20250210	090000	1218350	15420	15420	15420	15420	78