KissMeData/020000/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190700	408583260	15570	15570	15570	15570	787
3	20250207	190600	408583260	15570	15570	15570	15570	0
4	20250207	190500	408583260	15570	15570	15570	15570	0
5	20250207	190400	408583260	15570	15570	15570	15570	0
6	20250207	190300	408583260	15570	15570	15570	15570	0
7	20250207	190200	408583260	15570	15570	15570	15570	0
8	20250207	190100	408583260	15570	15570	15570	15570	0
9	20250207	190000	408583260	15570	15570	15570	15570	0
10	20250207	185900	408583260	15570	15570	15570	15570	0
11	20250207	185800	408583260	15570	15570	15570	15570	0
12	20250207	185700	408583260	15570	15570	15570	15570	0
13	20250207	185600	408583260	15570	15570	15570	15570	0
14	20250207	185500	408583260	15570	15570	15570	15570	0
15	20250207	185400	408583260	15570	15570	15570	15570	0
16	20250207	185300	408583260	15570	15570	15570	15570	0
17	20250207	185200	408583260	15570	15570	15570	15570	0
18	20250207	185100	408583260	15570	15570	15570	15570	0
19	20250207	185000	408583260	15570	15570	15570	15570	0
20	20250207	184900	408583260	15570	15570	15570	15570	0
21	20250207	184800	408583260	15570	15570	15570	15570	0
22	20250207	184700	408583260	15570	15570	15570	15570	0
23	20250207	184600	408583260	15570	15570	15570	15570	0
24	20250207	184500	408583260	15570	15570	15570	15570	0
25	20250207	184400	408583260	15570	15570	15570	15570	0
26	20250207	184300	408583260	15570	15570	15570	15570	0
27	20250207	184200	408583260	15570	15570	15570	15570	0
28	20250207	184100	408583260	15570	15570	15570	15570	0
29	20250207	184000	408583260	15570	15570	15570	15570	0
30	20250207	183900	408583260	15570	15570	15570	15570	0
31	20250207	183800	408583260	15570	15570	15570	15570	0
32	20250207	183700	408583260	15570	15570	15570	15570	787
33	20250207	183600	408583260	15570	15570	15570	15570	0
34	20250207	183500	408583260	15570	15570	15570	15570	0
35	20250207	183400	408583260	15570	15570	15570	15570	0
36	20250207	183300	408583260	15570	15570	15570	15570	0
37	20250207	183200	408583260	15570	15570	15570	15570	0
38	20250207	183100	408583260	15570	15570	15570	15570	0
39	20250207	183000	408583260	15570	15570	15570	15570	0
40	20250207	182900	408583260	15570	15570	15570	15570	0
41	20250207	182800	408583260	15570	15570	15570	15570	0
42	20250207	182700	408583260	15570	15570	15570	15570	0
43	20250207	182600	408583260	15570	15570	15570	15570	0
44	20250207	182500	408583260	15570	15570	15570	15570	0
45	20250207	182400	408583260	15570	15570	15570	15570	0
46	20250207	182300	408583260	15570	15570	15570	15570	0
47	20250207	182200	408583260	15570	15570	15570	15570	0
48	20250207	182100	408583260	15570	15570	15570	15570	0
49	20250207	182000	408583260	15570	15570	15570	15570	0
50	20250207	181900	408583260	15570	15570	15570	15570	0
51	20250207	181800	408583260	15570	15570	15570	15570	0
52	20250207	181700	408583260	15570	15570	15570	15570	0
53	20250207	181600	408583260	15570	15570	15570	15570	0
54	20250207	181500	408583260	15570	15570	15570	15570	0
55	20250207	181400	408583260	15570	15570	15570	15570	0
56	20250207	181300	408583260	15570	15570	15570	15570	0
57	20250207	181200	408583260	15570	15570	15570	15570	0
58	20250207	181100	408583260	15570	15570	15570	15570	0
59	20250207	181000	408583260	15570	15570	15570	15570	0
60	20250207	180900	408583260	15570	15570	15570	15570	0
61	20250207	180800	408583260	15570	15570	15570	15570	0
62	20250207	180700	408583260	15570	15570	15570	15570	787
63	20250207	180600	408583260	15570	15570	15570	15570	0
64	20250207	180500	408583260	15570	15570	15570	15570	0
65	20250207	180400	408583260	15570	15570	15570	15570	0
66	20250207	180300	408583260	15570	15570	15570	15570	0
67	20250207	180200	408583260	15570	15570	15570	15570	0
68	20250207	180100	408583260	15570	15570	15570	15570	0
69	20250207	180000	408583260	15570	15570	15570	15570	0
70	20250207	175900	408583260	15570	15570	15570	15570	0
71	20250207	175800	408583260	15570	15570	15570	15570	0
72	20250207	175700	408583260	15570	15570	15570	15570	0
73	20250207	175600	408583260	15570	15570	15570	15570	0
74	20250207	175500	408583260	15570	15570	15570	15570	0
75	20250207	175400	408583260	15570	15570	15570	15570	0
76	20250207	175300	408583260	15570	15570	15570	15570	0
77	20250207	175200	408583260	15570	15570	15570	15570	0
78	20250207	175100	408583260	15570	15570	15570	15570	0
79	20250207	175000	408583260	15570	15570	15570	15570	0
80	20250207	174900	408583260	15570	15570	15570	15570	0
81	20250207	174800	408583260	15570	15570	15570	15570	0
82	20250207	174700	408583260	15570	15570	15570	15570	0
83	20250207	174600	408583260	15570	15570	15570	15570	0
84	20250207	174500	408583260	15570	15570	15570	15570	0
85	20250207	174400	408583260	15570	15570	15570	15570	0
86	20250207	174300	408583260	15570	15570	15570	15570	0
87	20250207	174200	408583260	15570	15570	15570	15570	0
88	20250207	174100	408583260	15570	15570	15570	15570	0
89	20250207	174000	408583260	15570	15570	15570	15570	0
90	20250207	173900	408583260	15570	15570	15570	15570	0
91	20250207	173800	408583260	15570	15570	15570	15570	0
92	20250207	173700	408583260	15570	15570	15570	15570	787
93	20250207	173600	408583260	15570	15570	15570	15570	0
94	20250207	173500	408583260	15570	15570	15570	15570	0
95	20250207	173400	408583260	15570	15570	15570	15570	0
96	20250207	173300	408583260	15570	15570	15570	15570	0
97	20250207	173200	408583260	15570	15570	15570	15570	0
98	20250207	173100	408583260	15570	15570	15570	15570	0
99	20250207	173000	408583260	15570	15570	15570	15570	0
100	20250207	172900	408583260	15570	15570	15570	15570	0
101	20250207	172800	408583260	15570	15570	15570	15570	0
102	20250207	172700	408583260	15570	15570	15570	15570	0
103	20250207	172600	408583260	15570	15570	15570	15570	0
104	20250207	172500	408583260	15570	15570	15570	15570	0
105	20250207	172400	408583260	15570	15570	15570	15570	0
106	20250207	172300	408583260	15570	15570	15570	15570	0
107	20250207	172200	408583260	15570	15570	15570	15570	0
108	20250207	172100	408583260	15570	15570	15570	15570	0
109	20250207	172000	408583260	15570	15570	15570	15570	0
110	20250207	171900	408583260	15570	15570	15570	15570	0
111	20250207	171800	408583260	15570	15570	15570	15570	0
112	20250207	171700	408583260	15570	15570	15570	15570	0
113	20250207	171600	408583260	15570	15570	15570	15570	0
114	20250207	171500	408583260	15570	15570	15570	15570	0
115	20250207	171400	408583260	15570	15570	15570	15570	0
116	20250207	171300	408583260	15570	15570	15570	15570	0
117	20250207	171200	408583260	15570	15570	15570	15570	0
118	20250207	171100	408583260	15570	15570	15570	15570	0
119	20250207	171000	408583260	15570	15570	15570	15570	0
120	20250207	170900	408583260	15570	15570	15570	15570	0
121	20250207	170800	408583260	15570	15570	15570	15570	0
122	20250207	170700	408583260	15570	15570	15570	15570	787
123	20250207	170600	408583260	15570	15570	15570	15570	0
124	20250207	170500	408583260	15570	15570	15570	15570	0
125	20250207	170400	408583260	15570	15570	15570	15570	0
126	20250207	170300	408583260	15570	15570	15570	15570	0
127	20250207	170200	408583260	15570	15570	15570	15570	0
128	20250207	170100	408583260	15570	15570	15570	15570	0
129	20250207	170000	408583260	15570	15570	15570	15570	0
130	20250207	165900	408583260	15570	15570	15570	15570	0
131	20250207	165800	408583260	15570	15570	15570	15570	0
132	20250207	165700	408583260	15570	15570	15570	15570	0
133	20250207	165600	408583260	15570	15570	15570	15570	0
134	20250207	165500	408583260	15570	15570	15570	15570	0
135	20250207	165400	408583260	15570	15570	15570	15570	0
136	20250207	165300	408583260	15570	15570	15570	15570	0
137	20250207	165200	408583260	15570	15570	15570	15570	0
138	20250207	165100	408583260	15570	15570	15570	15570	0
139	20250207	165000	408583260	15570	15570	15570	15570	0
140	20250207	164900	408583260	15570	15570	15570	15570	0
141	20250207	164800	408583260	15570	15570	15570	15570	0
142	20250207	164700	408583260	15570	15570	15570	15570	0
143	20250207	164600	408583260	15570	15570	15570	15570	0
144	20250207	164500	408583260	15570	15570	15570	15570	0
145	20250207	164400	408583260	15570	15570	15570	15570	0
146	20250207	164300	408583260	15570	15570	15570	15570	0
147	20250207	164200	408583260	15570	15570	15570	15570	0
148	20250207	164100	408583260	15570	15570	15570	15570	0
149	20250207	164000	408583260	15570	15570	15570	15570	0
150	20250207	163900	408583260	15570	15570	15570	15570	0
151	20250207	163800	408583260	15570	15570	15570	15570	0
152	20250207	163700	408583260	15570	15570	15570	15570	787
153	20250207	163600	408583260	15570	15570	15570	15570	0
154	20250207	163500	408583260	15570	15570	15570	15570	0
155	20250207	163400	408583260	15570	15570	15570	15570	0
156	20250207	163300	408583260	15570	15570	15570	15570	0
157	20250207	163200	408583260	15570	15570	15570	15570	0
158	20250207	163100	408583260	15570	15570	15570	15570	0
159	20250207	163000	408583260	15570	15570	15570	15570	0
160	20250207	162900	408583260	15570	15570	15570	15570	0
161	20250207	162800	408583260	15570	15570	15570	15570	0
162	20250207	162700	408583260	15570	15570	15570	15570	0
163	20250207	162600	408583260	15570	15570	15570	15570	0
164	20250207	162500	408583260	15570	15570	15570	15570	0
165	20250207	162400	408583260	15570	15570	15570	15570	0
166	20250207	162300	408583260	15570	15570	15570	15570	0
167	20250207	162200	408583260	15570	15570	15570	15570	0
168	20250207	162100	408583260	15570	15570	15570	15570	0
169	20250207	162000	408583260	15570	15570	15570	15570	0
170	20250207	161900	408583260	15570	15570	15570	15570	0
171	20250207	161800	408583260	15570	15570	15570	15570	0
172	20250207	161700	408583260	15570	15570	15570	15570	0
173	20250207	161600	408583260	15570	15570	15570	15570	0
174	20250207	161500	408583260	15570	15570	15570	15570	0
175	20250207	161400	408583260	15570	15570	15570	15570	0
176	20250207	161300	408583260	15570	15570	15570	15570	0
177	20250207	161200	408583260	15570	15570	15570	15570	0
178	20250207	161100	408583260	15570	15570	15570	15570	0
179	20250207	161000	408583260	15570	15570	15570	15570	0
180	20250207	160900	408583260	15570	15570	15570	15570	0
181	20250207	160800	408583260	15570	15570	15570	15570	0
182	20250207	160700	408583260	15570	15570	15570	15570	787
183	20250207	160600	408583260	15570	15570	15570	15570	0
184	20250207	160500	408583260	15570	15570	15570	15570	0
185	20250207	160400	408583260	15570	15570	15570	15570	0
186	20250207	160300	408583260	15570	15570	15570	15570	0
187	20250207	160200	408583260	15570	15570	15570	15570	0
188	20250207	160100	408583260	15570	15570	15570	15570	0
189	20250207	160000	408583260	15570	15570	15570	15570	0
190	20250207	155900	408583260	15570	15570	15570	15570	0
191	20250207	155800	408583260	15570	15570	15570	15570	0
192	20250207	155700	408583260	15570	15570	15570	15570	0
193	20250207	155600	408583260	15570	15570	15570	15570	0
194	20250207	155500	408583260	15570	15570	15570	15570	0
195	20250207	155400	408583260	15570	15570	15570	15570	0
196	20250207	155300	408583260	15570	15570	15570	15570	0
197	20250207	155200	408583260	15570	15570	15570	15570	0
198	20250207	155100	408583260	15570	15570	15570	15570	0
199	20250207	155000	408583260	15570	15570	15570	15570	0
200	20250207	154900	408583260	15570	15570	15570	15570	0
201	20250207	154800	408583260	15570	15570	15570	15570	0
202	20250207	154700	408583260	15570	15570	15570	15570	0
203	20250207	154600	408583260	15570	15570	15570	15570	0
204	20250207	154500	408583260	15570	15570	15570	15570	0
205	20250207	154400	408583260	15570	15570	15570	15570	0
206	20250207	154300	408583260	15570	15570	15570	15570	0
207	20250207	154200	408583260	15570	15570	15570	15570	0
208	20250207	154100	408583260	15570	15570	15570	15570	0
209	20250207	154000	408583260	15570	15570	15570	15570	0
210	20250207	153900	408583260	15570	15570	15570	15570	0
211	20250207	153800	408583260	15570	15570	15570	15570	0
212	20250207	153700	408583260	15570	15570	15570	15570	787
213	20250207	153600	408583260	15570	15570	15570	15570	0
214	20250207	153500	408583260	15570	15570	15570	15570	0
215	20250207	153400	408583260	15570	15570	15570	15570	0
216	20250207	153300	408583260	15570	15570	15570	15570	0
217	20250207	153200	408583260	15570	15570	15570	15570	0
218	20250207	153100	408583260	15570	15570	15570	15570	0
219	20250207	153000	408583260	15570	15570	15570	15570	787
220	20250207	152900	396329670	15600	15600	15600	15600	0
221	20250207	152800	396329670	15600	15600	15600	15600	0
222	20250207	152700	396329670	15600	15600	15600	15600	0
223	20250207	152600	396329670	15600	15600	15600	15600	0
224	20250207	152500	396329670	15600	15600	15600	15600	0
225	20250207	152400	396329670	15600	15600	15600	15600	0
226	20250207	152300	396329670	15600	15600	15600	15600	0
227	20250207	152200	396329670	15600	15600	15600	15600	0
228	20250207	152100	396329670	15600	15600	15600	15600	0
229	20250207	152000	396329670	15600	15600	15600	15600	0
230	20250207	151900	396329670	15600	15590	15600	15580	117
231	20250207	151800	394506350	15590	15600	15610	15590	109
232	20250207	151700	392805340	15590	15590	15610	15590	58
233	20250207	151600	391900080	15610	15610	15620	15610	53
234	20250207	151500	391072740	15590	15620	15620	15590	117
235	20250207	151400	389246700	15620	15620	15620	15620	52
236	20250207	151300	388434460	15610	15610	15610	15590	53
237	20250207	151200	387607150	15610	15590	15610	15590	107
238	20250207	151100	385937980	15620	15620	15620	15620	102
239	20250207	151000	384344740	15580	15620	15620	15580	57
240	20250207	150900	383454600	15600	15590	15610	15580	179
241	20250207	150800	380662850	15600	15600	15600	15600	89
242	20250207	150700	379274450	15620	15620	15620	15620	103
243	20250207	150600	377665590	15620	15620	15620	15620	23
244	20250207	150500	377306330	15620	15630	15630	15620	112
245	20250207	150400	375556380	15630	15630	15640	15630	101
246	20250207	150300	373977250	15620	15600	15620	15600	53
247	20250207	150200	373149510	15610	15620	15620	15610	143
248	20250207	150100	370915860	15630	15630	15640	15630	56
249	20250207	150000	370040570	15620	15650	15650	15620	78
250	20250207	145900	368820650	15640	15640	15640	15640	51
251	20250207	145800	368023010	15640	15630	15640	15610	237
252	20250207	145700	364320060	15630	15600	15630	15600	52
253	20250207	145600	363508090	15600	15600	15600	15580	64
254	20250207	145500	362509710	15590	15580	15590	15580	107
255	20250207	145400	360842130	15600	15600	15600	15600	51
256	20250207	145300	360046530	15600	15600	15600	15600	52
257	20250207	145200	359235330	15600	15600	15600	15600	103
258	20250207	145100	357628530	15580	15600	15600	15580	106
259	20250207	145000	355976030	15600	15600	15600	15580	53
260	20250207	144900	355149250	15600	15600	15600	15600	52
261	20250207	144800	354338050	15600	15590	15600	15580	330
262	20250207	144700	349194100	15600	15660	15670	15600	350
263	20250207	144600	343724080	15670	15670	15680	15670	254
264	20250207	144500	339743380	15670	15630	15680	15630	1488
265	20250207	144400	316456780	15630	15530	15630	15530	1537
266	20250207	144300	292514400	15490	15530	15530	15490	52
267	20250207	144200	291706880	15530	15530	15530	15530	52
268	20250207	144100	290899320	15520	15500	15520	15490	143
269	20250207	144000	288681950	15540	15540	15540	15540	51
270	20250207	143900	287889410	15540	15480	15540	15480	255
271	20250207	143800	283935050	15480	15460	15480	15460	107
272	20250207	143700	282279790	15460	15470	15470	15460	104
273	20250207	143600	280671430	15470	15470	15470	15460	56
274	20250207	143500	279805120	15470	15470	15470	15470	52
275	20250207	143400	279000680	15460	15460	15460	15460	56
276	20250207	143300	278134920	15460	15470	15470	15460	8
277	20250207	143200	278011230	15460	15460	15460	15460	63
278	20250207	143100	277037250	15470	15460	15470	15460	64
279	20250207	143000	276047720	15470	15460	15470	15460	6
280	20250207	142900	275954910	15460	15460	15460	15460	12
281	20250207	142800	275769390	15470	15470	15470	15470	5
282	20250207	142700	275692040	15460	15470	15470	15460	62
283	20250207	142600	274733450	15460	15460	15460	15460	0
284	20250207	142500	274733450	15460	15460	15460	15460	300
285	20250207	142400	270095450	15470	15470	15470	15470	24
286	20250207	142300	269724170	15470	15470	15470	15470	1
287	20250207	142200	269708700	15480	15480	15480	15480	5
288	20250207	142100	269631300	15480	15480	15480	15480	0
289	20250207	142000	269631300	15480	15480	15480	15480	94
290	20250207	141900	268176180	15480	15480	15490	15480	30
291	20250207	141800	267711750	15490	15480	15490	15480	32
292	20250207	141700	267216350	15480	15480	15480	15480	83
293	20250207	141600	265931510	15480	15480	15480	15480	28
294	20250207	141500	265498070	15480	15480	15480	15480	29
295	20250207	141400	265049150	15480	15480	15480	15480	28
296	20250207	141300	264615710	15480	15480	15480	15480	83
297	20250207	141200	263330870	15490	15490	15490	15490	0
298	20250207	141100	263330870	15490	15490	15490	15490	0
299	20250207	141000	263330870	15490	15490	15490	15490	73
300	20250207	140900	262200100	15490	15490	15490	15490	1
301	20250207	140800	262184610	15490	15490	15490	15490	0
302	20250207	140700	262184610	15490	15490	15490	15490	69
303	20250207	140600	261115800	15490	15490	15490	15490	0
304	20250207	140500	261115800	15490	15490	15490	15490	0
305	20250207	140400	261115800	15490	15490	15490	15490	0
306	20250207	140300	261115800	15490	15500	15500	15490	56
307	20250207	140200	260248350	15550	15490	15550	15490	542
308	20250207	140100	251836840	15500	15500	15500	15500	1
309	20250207	140000	251821340	15500	15490	15500	15490	56
310	20250207	135900	250953890	15500	15500	15500	15500	0
311	20250207	135800	250953890	15500	15500	15500	15500	0
312	20250207	135700	250953890	15500	15500	15500	15500	4
313	20250207	135600	250891890	15500	15490	15500	15490	61
314	20250207	135500	249946950	15490	15490	15490	15490	0
315	20250207	135400	249946950	15490	15490	15490	15490	0
316	20250207	135300	249946950	15490	15480	15490	15480	212
317	20250207	135200	246663810	15480	15480	15480	15480	5
318	20250207	135100	246586410	15490	15490	15490	15490	0
319	20250207	135000	246586410	15490	15490	15490	15490	1
320	20250207	134900	246570920	15480	15480	15480	15480	57
321	20250207	134800	245688560	15480	15480	15480	15480	0
322	20250207	134700	245688560	15480	15480	15480	15480	17
323	20250207	134600	245425400	15480	15480	15480	15480	55
324	20250207	134500	244574000	15480	15480	15480	15480	1
325	20250207	134400	244558520	15480	15480	15480	15480	0
326	20250207	134300	244558520	15480	15480	15480	15480	1
327	20250207	134200	244543040	15480	15480	15480	15480	55
328	20250207	134100	243691640	15490	15490	15490	15490	11
329	20250207	134000	243521250	15480	15480	15480	15480	0
330	20250207	133900	243521250	15480	15480	15480	15480	55
331	20250207	133800	242669850	15480	15480	15480	15480	19
332	20250207	133700	242375730	15480	15480	15480	15480	0
333	20250207	133600	242375730	15480	15480	15480	15480	56
334	20250207	133500	241508850	15490	15490	15490	15490	20
335	20250207	133400	241199050	15490	15490	15490	15490	0
336	20250207	133300	241199050	15490	15490	15490	15490	0
337	20250207	133200	241199050	15490	15490	15490	15490	127
338	20250207	133100	239231820	15490	15490	15490	15490	0
339	20250207	133000	239231820	15490	15490	15490	15490	0
340	20250207	132900	239231820	15490	15490	15490	15490	55
341	20250207	132800	238379870	15490	15490	15490	15490	0
342	20250207	132700	238379870	15490	15490	15490	15490	40
343	20250207	132600	237760270	15490	15490	15490	15490	0
344	20250207	132500	237760270	15490	15490	15490	15490	155
345	20250207	132400	235359320	15490	15490	15490	15490	200
346	20250207	132300	232261320	15500	15500	15500	15500	0
347	20250207	132200	232261320	15500	15500	15500	15500	1
348	20250207	132100	232245820	15500	15500	15500	15500	0
349	20250207	132000	232245820	15500	15500	15500	15500	0
350	20250207	131900	232245820	15500	15500	15500	15500	0
351	20250207	131800	232245820	15500	15500	15500	15500	55
352	20250207	131700	231393320	15510	15510	15510	15510	0
353	20250207	131600	231393320	15510	15510	15510	15510	1
354	20250207	131500	231377810	15500	15500	15500	15500	155
355	20250207	131400	228975310	15500	15500	15500	15500	0
356	20250207	131300	228975310	15500	15500	15500	15500	0
357	20250207	131200	228975310	15500	15500	15500	15500	0
358	20250207	131100	228975310	15500	15500	15500	15500	55
359	20250207	131000	228122810	15500	15500	15500	15500	6
360	20250207	130900	228029810	15500	15500	15500	15500	0
361	20250207	130800	228029810	15500	15500	15500	15500	56
362	20250207	130700	227161810	15500	15500	15500	15500	21
363	20250207	130600	226836310	15490	15490	15490	15490	5
364	20250207	130500	226758860	15490	15490	15490	15490	55
365	20250207	130400	225906910	15500	15500	15500	15500	0
366	20250207	130300	225906910	15500	15500	15500	15500	0
367	20250207	130200	225906910	15500	15500	15500	15500	0
368	20250207	130100	225906910	15500	15510	15510	15500	79
369	20250207	130000	224682400	15510	15510	15510	15510	8
370	20250207	125900	224558320	15510	15510	15510	15510	6
371	20250207	125800	224465260	15500	15500	15500	15500	56
372	20250207	125700	223597260	15510	15510	15510	15510	0
373	20250207	125600	223597260	15510	15510	15510	15510	7
374	20250207	125500	223488690	15510	15510	15510	15510	7
375	20250207	125400	223380120	15510	15500	15510	15500	56
376	20250207	125300	222512110	15510	15510	15510	15510	7
377	20250207	125200	222403540	15510	15510	15510	15510	0
378	20250207	125100	222403540	15510	15510	15510	15510	15
379	20250207	125000	222170890	15510	15510	15510	15510	0
380	20250207	124900	222170890	15510	15510	15510	15510	0
381	20250207	124800	222170890	15510	15510	15510	15510	1048
382	20250207	124700	205916410	15510	15500	15510	15490	131
383	20250207	124600	203886390	15500	15500	15500	15500	0
384	20250207	124500	203886390	15500	15500	15500	15500	7
385	20250207	124400	203777890	15500	15500	15500	15500	8
386	20250207	124300	203653890	15510	15510	15510	15510	7
387	20250207	124200	203545320	15500	15500	15500	15500	6
388	20250207	124100	203452320	15500	15500	15500	15500	51
389	20250207	124000	202661820	15510	15510	15510	15510	15
390	20250207	123900	202429170	15520	15520	15520	15520	0
391	20250207	123800	202429170	15520	15520	15520	15520	0
392	20250207	123700	202429170	15520	15530	15540	15520	41
393	20250207	123600	201792650	15540	15540	15540	15540	0
394	20250207	123500	201792650	15540	15540	15540	15540	7
395	20250207	123400	201683870	15530	15540	15540	15530	8
396	20250207	123300	201559560	15550	15550	15550	15550	0
397	20250207	123200	201559560	15550	15550	15550	15550	7
398	20250207	123100	201450710	15550	15530	15550	15530	2
399	20250207	123000	201419630	15520	15520	15520	15520	55
400	20250207	122900	200566030	15550	15520	15580	15520	47
401	20250207	122800	199834290	15560	15500	15560	15500	176
402	20250207	122700	197103180	15500	15500	15500	15490	109
403	20250207	122600	195414680	15510	15510	15510	15510	7
404	20250207	122500	195306110	15500	15500	15500	15500	0
405	20250207	122400	195306110	15500	15500	15500	15500	6
406	20250207	122300	195213110	15500	15500	15500	15500	56
407	20250207	122200	194345110	15510	15510	15510	15510	7
408	20250207	122100	194236540	15510	15510	15510	15510	7
409	20250207	122000	194127970	15500	15500	15500	15500	55
410	20250207	121900	193275470	15510	15510	15510	15510	7
411	20250207	121800	193166900	15500	15500	15500	15500	5
412	20250207	121700	193089400	15490	15490	15490	15490	51
413	20250207	121600	192299410	15500	15510	15510	15500	62
414	20250207	121500	191338340	15520	15520	15520	15520	0
415	20250207	121400	191338340	15520	15520	15520	15520	1
416	20250207	121300	191322820	15500	15530	15530	15500	162
417	20250207	121200	188810080	15520	15520	15520	15520	2
418	20250207	121100	188779040	15520	15520	15520	15520	13
419	20250207	121000	188577280	15510	15510	15510	15510	0
420	20250207	120900	188577280	15510	15530	15530	15510	56
421	20250207	120800	187708700	15520	15510	15520	15510	130
422	20250207	120700	185691640	15520	15520	15520	15520	0
423	20250207	120600	185691640	15520	15520	15520	15520	27
424	20250207	120500	185272600	15530	15530	15530	15530	14
425	20250207	120400	185055180	15520	15520	15520	15520	366
426	20250207	120300	179374860	15530	15530	15530	15530	11
427	20250207	120200	179204030	15540	15540	15540	15540	7
428	20250207	120100	179095250	15530	15530	15530	15530	0
429	20250207	120000	179095250	15530	15540	15540	15530	8
430	20250207	115900	178970940	15540	15540	15540	15540	3
431	20250207	115800	178924320	15550	15550	15550	15550	9
432	20250207	115700	178784370	15550	15540	15550	15540	20
433	20250207	115600	178473430	15540	15530	15540	15530	67
434	20250207	115500	177432800	15540	15530	15540	15530	8
435	20250207	115400	177308490	15540	15540	15540	15540	36
436	20250207	115300	176749050	15540	15540	15540	15540	7
437	20250207	115200	176640270	15540	15550	15550	15540	11
438	20250207	115100	176469260	15550	15550	15550	15550	45
439	20250207	115000	175769510	15540	15530	15540	15530	11
440	20250207	114900	175598640	15540	15550	15550	15540	63
441	20250207	114800	174619500	15550	15550	15550	15550	0
442	20250207	114700	174619500	15550	15550	15550	15550	7
443	20250207	114600	174510650	15550	15550	15550	15550	0
444	20250207	114500	174510650	15550	15560	15570	15550	116
445	20250207	114400	172705120	15550	15550	15550	15550	6
446	20250207	114300	172611820	15540	15540	15540	15540	0
447	20250207	114200	172611820	15540	15550	15560	15540	76
448	20250207	114100	171430520	15550	15550	15550	15550	0
449	20250207	114000	171430520	15550	15540	15550	15540	21
450	20250207	113900	171104070	15540	15530	15540	15520	250
451	20250207	113800	167222960	15540	15540	15540	15540	8
452	20250207	113700	167098640	15550	15540	15550	15540	70
453	20250207	113600	166010190	15540	15540	15540	15540	7
454	20250207	113500	165901410	15530	15530	15530	15530	55
455	20250207	113400	165047260	15540	15540	15540	15540	37
456	20250207	113300	164472280	15530	15530	15530	15530	11
457	20250207	113200	164301450	15520	15520	15520	15520	58
458	20250207	113100	163401290	15530	15530	15530	15530	24
459	20250207	113000	163028570	15520	15520	15520	15520	19
460	20250207	112900	162733690	15510	15510	15510	15510	0
461	20250207	112800	162733690	15510	15510	15510	15500	111
462	20250207	112700	161012990	15500	15500	15500	15500	4
463	20250207	112600	160950990	15510	15500	15510	15500	11
464	20250207	112500	160780420	15500	15510	15510	15500	67
465	20250207	112400	159741840	15500	15500	15500	15500	120
466	20250207	112300	157881840	15500	15510	15510	15500	11
467	20250207	112200	157711270	15500	15500	15500	15500	5
468	20250207	112100	157633770	15510	15500	15510	15500	62
469	20250207	112000	156672700	15510	15510	15510	15510	7
470	20250207	111900	156564130	15510	15510	15510	15510	0
471	20250207	111800	156564130	15510	15500	15510	15500	72
472	20250207	111700	155447960	15510	15510	15510	15510	0
473	20250207	111600	155447960	15510	15510	15510	15500	29
474	20250207	111500	154998210	15510	15500	15510	15500	13
475	20250207	111400	154796640	15510	15500	15510	15500	65
476	20250207	111300	153789090	15500	15500	15510	15500	81
477	20250207	111200	152533520	15510	15510	15510	15510	7
478	20250207	111100	152424950	15510	15510	15510	15510	11
479	20250207	111000	152254340	15510	15500	15510	15500	13
480	20250207	110900	152052770	15510	15510	15510	15510	0
481	20250207	110800	152052770	15510	15510	15510	15510	7
482	20250207	110700	151944200	15500	15510	15510	15500	63
483	20250207	110600	150967620	15500	15500	15500	15500	51
484	20250207	110500	150177120	15510	15500	15510	15500	12
485	20250207	110400	149991050	15500	15510	15510	15500	182
486	20250207	110300	147169980	15500	15500	15500	15500	94
487	20250207	110200	145712980	15510	15510	15510	15510	34
488	20250207	110100	145185640	15510	15510	15510	15510	30
489	20250207	110000	144720340	15520	15510	15520	15510	14
490	20250207	105900	144503130	15510	15510	15520	15510	16
491	20250207	105800	144254890	15510	15520	15520	15510	29
492	20250207	105700	143804920	15520	15520	15520	15520	25
493	20250207	105600	143416920	15520	15530	15530	15520	69
494	20250207	105500	142345970	15530	15530	15530	15530	10
495	20250207	105400	142190670	15530	15540	15540	15520	63
496	20250207	105300	141212820	15530	15530	15530	15530	5
497	20250207	105200	141135170	15540	15530	15540	15530	9
498	20250207	105100	140995330	15530	15540	15540	15530	10
499	20250207	105000	140839960	15530	15530	15530	15530	62
500	20250207	104900	139877100	15530	15540	15540	15530	13
501	20250207	104800	139675140	15530	15540	15540	15530	12
502	20250207	104700	139488730	15540	15540	15540	15530	22
503	20250207	104600	139146900	15540	15540	15540	15540	59
504	20250207	104500	138230040	15530	15530	15530	15530	5
505	20250207	104400	138152390	15530	15540	15540	15530	13
506	20250207	104300	137950430	15540	15550	15550	15540	8
507	20250207	104200	137826040	15550	15550	15550	15550	0
508	20250207	104100	137826040	15550	15540	15550	15540	36
509	20250207	104000	137266380	15550	15550	15550	15540	323
510	20250207	103900	132246560	15560	15550	15560	15550	15
511	20250207	103800	132013230	15550	15540	15550	15540	15
512	20250207	103700	131780050	15550	15550	15550	15550	3
513	20250207	103600	131733400	15540	15550	15550	15540	62
514	20250207	103500	130769850	15550	15550	15550	15550	47
515	20250207	103400	130039000	15550	15550	15550	15550	0
516	20250207	103300	130039000	15550	15550	15550	15550	66
517	20250207	103200	129012700	15540	15540	15540	15540	6
518	20250207	103100	128919460	15540	15550	15550	15540	27
519	20250207	103000	128499710	15540	15540	15550	15540	69
520	20250207	102900	127427380	15550	15540	15550	15540	16
521	20250207	102800	127178640	15550	15540	15550	15540	13
522	20250207	102700	126976550	15550	15550	15550	15550	8
523	20250207	102600	126852150	15550	15550	15550	15550	35
524	20250207	102500	126307900	15560	15560	15560	15560	7
525	20250207	102400	126198980	15560	15560	15560	15560	16
526	20250207	102300	125950020	15560	15560	15560	15550	233
527	20250207	102200	122324820	15570	15570	15570	15570	137
528	20250207	102100	120191730	15570	15570	15570	15570	2
529	20250207	102000	120160590	15570	15570	15570	15570	7
530	20250207	101900	120051600	15560	15560	15560	15560	55
531	20250207	101800	119195800	15570	15570	15570	15570	82
532	20250207	101700	117919060	15570	15580	15580	15570	28
533	20250207	101600	117483030	15570	15570	15570	15570	55
534	20250207	101500	116626680	15580	15580	15580	15580	56
535	20250207	101400	115754200	15580	15590	15590	15580	8
536	20250207	101300	115629490	15590	15590	15590	15590	0
537	20250207	101200	115629490	15590	15580	15590	15580	18
538	20250207	101100	115348980	15590	15590	15590	15590	0
539	20250207	101000	115348980	15590	15570	15590	15570	23
540	20250207	100900	114990630	15570	15580	15580	15570	9
541	20250207	100800	114850420	15580	15580	15580	15580	9
542	20250207	100700	114710200	15580	15570	15580	15570	39
543	20250207	100600	114102900	15570	15570	15570	15560	113
544	20250207	100500	112344490	15570	15560	15570	15560	16
545	20250207	100400	112095520	15580	15570	15580	15570	19
546	20250207	100300	111799630	15580	15580	15580	15580	2
547	20250207	100200	111768470	15580	15580	15580	15580	9
548	20250207	100100	111628250	15580	15590	15590	15580	42
549	20250207	100000	110973820	15580	15580	15580	15580	1
550	20250207	095900	110958240	15580	15590	15590	15580	58
551	20250207	095800	110054520	15590	15600	15600	15590	46
552	20250207	095700	109337280	15600	15590	15600	15590	713
553	20250207	095600	98219580	15600	15600	15600	15600	7
554	20250207	095500	98110380	15590	15600	15600	15590	164
555	20250207	095400	95552990	15610	15600	15610	15600	16
556	20250207	095300	95303320	15610	15610	15610	15600	256
557	20250207	095200	91307170	15620	15620	15620	15620	91
558	20250207	095100	89885750	15630	15620	15630	15620	16
559	20250207	095000	89635760	15620	15630	15630	15620	33
560	20250207	094900	89120230	15620	15620	15620	15620	4
561	20250207	094800	89057750	15630	15620	15630	15620	64
562	20250207	094700	88057500	15620	15630	15630	15620	67
563	20250207	094600	87010300	15630	15630	15630	15630	7
564	20250207	094500	86900890	15620	15630	15630	15620	14
565	20250207	094400	86682140	15630	15630	15630	15630	62
566	20250207	094300	85713080	15640	15640	15640	15640	7
567	20250207	094200	85603600	15630	15630	15630	15630	5
568	20250207	094100	85525450	15640	15630	15640	15630	16
569	20250207	094000	85275300	15630	15620	15630	15620	16
570	20250207	093900	85025310	15630	15630	15630	15630	5
571	20250207	093800	84947160	15630	15620	15630	15620	22
572	20250207	093700	84603310	15640	15610	15640	15610	422
573	20250207	093600	78015520	15610	15600	15610	15600	7
574	20250207	093500	77906280	15600	15600	15600	15600	11
575	20250207	093400	77734680	15590	15600	15600	15590	26
576	20250207	093300	77329130	15610	15610	15610	15610	7
577	20250207	093200	77219860	15610	15610	15610	15610	52
578	20250207	093100	76408140	15620	15620	15620	15610	17
579	20250207	093000	76142690	15630	15630	15630	15620	548
580	20250207	092900	67582650	15620	15620	15630	15620	71
581	20250207	092800	66473550	15620	15640	15640	15620	85
582	20250207	092700	65145350	15650	15650	15650	15650	18
583	20250207	092600	64863650	15660	15650	15660	15650	37
584	20250207	092500	64284330	15650	15640	15660	15640	152
585	20250207	092400	61905260	15640	15620	15640	15610	337
586	20250207	092300	56637190	15610	15550	15610	15550	1598
587	20250207	092200	31732970	15550	15550	15550	15550	17
588	20250207	092100	31468620	15550	15550	15550	15550	12
589	20250207	092000	31282020	15550	15540	15550	15540	265
590	20250207	091900	27163910	15530	15530	15540	15530	21
591	20250207	091800	26837680	15540	15530	15540	15520	456
592	20250207	091700	19758390	15550	15540	15570	15530	313
593	20250207	091600	14892640	15530	15520	15530	15520	136
594	20250207	091500	12780610	15530	15490	15530	15490	161
595	20250207	091400	10282100	15490	15470	15490	15470	17
596	20250207	091300	10018940	15470	15480	15480	15470	16
597	20250207	091200	9771350	15480	15490	15490	15470	49
598	20250207	091100	9012530	15480	15470	15480	15470	18
599	20250207	091000	8733950	15480	15480	15480	15470	13
600	20250207	090900	8532790	15490	15480	15490	15480	8
601	20250207	090800	8408880	15470	15480	15500	15470	332
602	20250207	090700	3268000	15480	15460	15490	15460	42
603	20250207	090600	2618170	15460	15440	15460	15440	15
604	20250207	090500	2386460	15430	15420	15430	15420	12
605	20250207	090400	2201320	15420	15410	15420	15410	29
606	20250207	090300	1754280	15410	15410	15410	15410	16
607	20250207	090200	1507720	15410	15410	15410	15410	15
608	20250207	090100	1276570	15410	15410	15410	15410	1
609	20250207	090000	1261160	15380	15380	15380	15380	82