KissMeData/035150/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191900	1508553450	14950	14950	14950	14950	157
3	20250207	191800	1508553450	14950	14950	14950	14950	0
4	20250207	191700	1508553450	14950	14950	14950	14950	0
5	20250207	191600	1508553450	14950	14950	14950	14950	0
6	20250207	191500	1508553450	14950	14950	14950	14950	0
7	20250207	191400	1508553450	14950	14950	14950	14950	0
8	20250207	191300	1508553450	14950	14950	14950	14950	0
9	20250207	191200	1508553450	14950	14950	14950	14950	0
10	20250207	191100	1508553450	14950	14950	14950	14950	0
11	20250207	191000	1508553450	14950	14950	14950	14950	0
12	20250207	190900	1508553450	14950	14950	14950	14950	0
13	20250207	190800	1508553450	14950	14950	14950	14950	0
14	20250207	190700	1508553450	14950	14950	14950	14950	0
15	20250207	190600	1508553450	14950	14950	14950	14950	0
16	20250207	190500	1508553450	14950	14950	14950	14950	0
17	20250207	190400	1508553450	14950	14950	14950	14950	0
18	20250207	190300	1508553450	14950	14950	14950	14950	0
19	20250207	190200	1508553450	14950	14950	14950	14950	0
20	20250207	190100	1508553450	14950	14950	14950	14950	0
21	20250207	190000	1508553450	14950	14950	14950	14950	0
22	20250207	185900	1508553450	14950	14950	14950	14950	0
23	20250207	185800	1508553450	14950	14950	14950	14950	0
24	20250207	185700	1508553450	14950	14950	14950	14950	0
25	20250207	185600	1508553450	14950	14950	14950	14950	0
26	20250207	185500	1508553450	14950	14950	14950	14950	0
27	20250207	185400	1508553450	14950	14950	14950	14950	0
28	20250207	185300	1508553450	14950	14950	14950	14950	0
29	20250207	185200	1508553450	14950	14950	14950	14950	0
30	20250207	185100	1508553450	14950	14950	14950	14950	0
31	20250207	185000	1508553450	14950	14950	14950	14950	0
32	20250207	184900	1508553450	14950	14950	14950	14950	157
33	20250207	184800	1508553450	14950	14950	14950	14950	0
34	20250207	184700	1508553450	14950	14950	14950	14950	0
35	20250207	184600	1508553450	14950	14950	14950	14950	0
36	20250207	184500	1508553450	14950	14950	14950	14950	0
37	20250207	184400	1508553450	14950	14950	14950	14950	0
38	20250207	184300	1508553450	14950	14950	14950	14950	0
39	20250207	184200	1508553450	14950	14950	14950	14950	0
40	20250207	184100	1508553450	14950	14950	14950	14950	0
41	20250207	184000	1508553450	14950	14950	14950	14950	0
42	20250207	183900	1508553450	14950	14950	14950	14950	0
43	20250207	183800	1508553450	14950	14950	14950	14950	0
44	20250207	183700	1508553450	14950	14950	14950	14950	0
45	20250207	183600	1508553450	14950	14950	14950	14950	0
46	20250207	183500	1508553450	14950	14950	14950	14950	0
47	20250207	183400	1508553450	14950	14950	14950	14950	0
48	20250207	183300	1508553450	14950	14950	14950	14950	0
49	20250207	183200	1508553450	14950	14950	14950	14950	0
50	20250207	183100	1508553450	14950	14950	14950	14950	0
51	20250207	183000	1508553450	14950	14950	14950	14950	0
52	20250207	182900	1508553450	14950	14950	14950	14950	0
53	20250207	182800	1508553450	14950	14950	14950	14950	0
54	20250207	182700	1508553450	14950	14950	14950	14950	0
55	20250207	182600	1508553450	14950	14950	14950	14950	0
56	20250207	182500	1508553450	14950	14950	14950	14950	0
57	20250207	182400	1508553450	14950	14950	14950	14950	0
58	20250207	182300	1508553450	14950	14950	14950	14950	0
59	20250207	182200	1508553450	14950	14950	14950	14950	0
60	20250207	182100	1508553450	14950	14950	14950	14950	0
61	20250207	182000	1508553450	14950	14950	14950	14950	0
62	20250207	181900	1508553450	14950	14950	14950	14950	157
63	20250207	181800	1508553450	14950	14950	14950	14950	0
64	20250207	181700	1508553450	14950	14950	14950	14950	0
65	20250207	181600	1508553450	14950	14950	14950	14950	0
66	20250207	181500	1508553450	14950	14950	14950	14950	0
67	20250207	181400	1508553450	14950	14950	14950	14950	0
68	20250207	181300	1508553450	14950	14950	14950	14950	0
69	20250207	181200	1508553450	14950	14950	14950	14950	0
70	20250207	181100	1508553450	14950	14950	14950	14950	0
71	20250207	181000	1508553450	14950	14950	14950	14950	0
72	20250207	180900	1508553450	14950	14950	14950	14950	0
73	20250207	180800	1508553450	14950	14950	14950	14950	0
74	20250207	180700	1508553450	14950	14950	14950	14950	0
75	20250207	180600	1508553450	14950	14950	14950	14950	0
76	20250207	180500	1508553450	14950	14950	14950	14950	0
77	20250207	180400	1508553450	14950	14950	14950	14950	0
78	20250207	180300	1508553450	14950	14950	14950	14950	0
79	20250207	180200	1508553450	14950	14950	14950	14950	0
80	20250207	180100	1508553450	14950	14950	14950	14950	0
81	20250207	180000	1508553450	14950	14950	14950	14950	0
82	20250207	175900	1508553450	14950	14950	14950	14950	0
83	20250207	175800	1508553450	14950	14950	14950	14950	0
84	20250207	175700	1508553450	14950	14950	14950	14950	0
85	20250207	175600	1508553450	14950	14950	14950	14950	0
86	20250207	175500	1508553450	14950	14950	14950	14950	0
87	20250207	175400	1508553450	14950	14950	14950	14950	0
88	20250207	175300	1508553450	14950	14950	14950	14950	0
89	20250207	175200	1508553450	14950	14950	14950	14950	0
90	20250207	175100	1508553450	14950	14950	14950	14950	0
91	20250207	175000	1508553450	14950	14950	14950	14950	0
92	20250207	174900	1508553450	14950	14950	14950	14950	157
93	20250207	174800	1508553450	14950	14950	14950	14950	0
94	20250207	174700	1508553450	14950	14950	14950	14950	0
95	20250207	174600	1508553450	14950	14950	14950	14950	0
96	20250207	174500	1508553450	14950	14950	14950	14950	0
97	20250207	174400	1508553450	14950	14950	14950	14950	0
98	20250207	174300	1508553450	14950	14950	14950	14950	0
99	20250207	174200	1508553450	14950	14950	14950	14950	0
100	20250207	174100	1508553450	14950	14950	14950	14950	0
101	20250207	174000	1508553450	14950	14950	14950	14950	0
102	20250207	173900	1508553450	14950	14950	14950	14950	0
103	20250207	173800	1508553450	14950	14950	14950	14950	0
104	20250207	173700	1508553450	14950	14950	14950	14950	0
105	20250207	173600	1508553450	14950	14950	14950	14950	0
106	20250207	173500	1508553450	14950	14950	14950	14950	0
107	20250207	173400	1508553450	14950	14950	14950	14950	0
108	20250207	173300	1508553450	14950	14950	14950	14950	0
109	20250207	173200	1508553450	14950	14950	14950	14950	0
110	20250207	173100	1508553450	14950	14950	14950	14950	0
111	20250207	173000	1508553450	14950	14950	14950	14950	0
112	20250207	172900	1508553450	14950	14950	14950	14950	0
113	20250207	172800	1508553450	14950	14950	14950	14950	0
114	20250207	172700	1508553450	14950	14950	14950	14950	0
115	20250207	172600	1508553450	14950	14950	14950	14950	0
116	20250207	172500	1508553450	14950	14950	14950	14950	0
117	20250207	172400	1508553450	14950	14950	14950	14950	0
118	20250207	172300	1508553450	14950	14950	14950	14950	0
119	20250207	172200	1508553450	14950	14950	14950	14950	0
120	20250207	172100	1508553450	14950	14950	14950	14950	0
121	20250207	172000	1508553450	14950	14950	14950	14950	0
122	20250207	171900	1508553450	14950	14950	14950	14950	157
123	20250207	171800	1508553450	14950	14950	14950	14950	0
124	20250207	171700	1508553450	14950	14950	14950	14950	0
125	20250207	171600	1508553450	14950	14950	14950	14950	0
126	20250207	171500	1508553450	14950	14950	14950	14950	0
127	20250207	171400	1508553450	14950	14950	14950	14950	0
128	20250207	171300	1508553450	14950	14950	14950	14950	0
129	20250207	171200	1508553450	14950	14950	14950	14950	0
130	20250207	171100	1508553450	14950	14950	14950	14950	0
131	20250207	171000	1508553450	14950	14950	14950	14950	0
132	20250207	170900	1508553450	14950	14950	14950	14950	0
133	20250207	170800	1508553450	14950	14950	14950	14950	0
134	20250207	170700	1508553450	14950	14950	14950	14950	0
135	20250207	170600	1508553450	14950	14950	14950	14950	0
136	20250207	170500	1508553450	14950	14950	14950	14950	0
137	20250207	170400	1508553450	14950	14950	14950	14950	0
138	20250207	170300	1508553450	14950	14950	14950	14950	0
139	20250207	170200	1508553450	14950	14950	14950	14950	0
140	20250207	170100	1508553450	14950	14950	14950	14950	0
141	20250207	170000	1508553450	14950	14950	14950	14950	0
142	20250207	165900	1508553450	14950	14950	14950	14950	0
143	20250207	165800	1508553450	14950	14950	14950	14950	0
144	20250207	165700	1508553450	14950	14950	14950	14950	0
145	20250207	165600	1508553450	14950	14950	14950	14950	0
146	20250207	165500	1508553450	14950	14950	14950	14950	0
147	20250207	165400	1508553450	14950	14950	14950	14950	0
148	20250207	165300	1508553450	14950	14950	14950	14950	0
149	20250207	165200	1508553450	14950	14950	14950	14950	0
150	20250207	165100	1508553450	14950	14950	14950	14950	0
151	20250207	165000	1508553450	14950	14950	14950	14950	0
152	20250207	164900	1508553450	14950	14950	14950	14950	157
153	20250207	164800	1508553450	14950	14950	14950	14950	0
154	20250207	164700	1508553450	14950	14950	14950	14950	0
155	20250207	164600	1508553450	14950	14950	14950	14950	0
156	20250207	164500	1508553450	14950	14950	14950	14950	0
157	20250207	164400	1508553450	14950	14950	14950	14950	0
158	20250207	164300	1508553450	14950	14950	14950	14950	0
159	20250207	164200	1508553450	14950	14950	14950	14950	0
160	20250207	164100	1508553450	14950	14950	14950	14950	0
161	20250207	164000	1508553450	14950	14950	14950	14950	0
162	20250207	163900	1508553450	14950	14950	14950	14950	0
163	20250207	163800	1508553450	14950	14950	14950	14950	0
164	20250207	163700	1508553450	14950	14950	14950	14950	0
165	20250207	163600	1508553450	14950	14950	14950	14950	0
166	20250207	163500	1508553450	14950	14950	14950	14950	0
167	20250207	163400	1508553450	14950	14950	14950	14950	0
168	20250207	163300	1508553450	14950	14950	14950	14950	0
169	20250207	163200	1508553450	14950	14950	14950	14950	0
170	20250207	163100	1508553450	14950	14950	14950	14950	0
171	20250207	163000	1508553450	14950	14950	14950	14950	0
172	20250207	162900	1508553450	14950	14950	14950	14950	0
173	20250207	162800	1508553450	14950	14950	14950	14950	0
174	20250207	162700	1508553450	14950	14950	14950	14950	0
175	20250207	162600	1508553450	14950	14950	14950	14950	0
176	20250207	162500	1508553450	14950	14950	14950	14950	0
177	20250207	162400	1508553450	14950	14950	14950	14950	0
178	20250207	162300	1508553450	14950	14950	14950	14950	0
179	20250207	162200	1508553450	14950	14950	14950	14950	0
180	20250207	162100	1508553450	14950	14950	14950	14950	0
181	20250207	162000	1508553450	14950	14950	14950	14950	0
182	20250207	161900	1508553450	14950	14950	14950	14950	157
183	20250207	161800	1508553450	14950	14950	14950	14950	0
184	20250207	161700	1508553450	14950	14950	14950	14950	0
185	20250207	161600	1508553450	14950	14950	14950	14950	0
186	20250207	161500	1508553450	14950	14950	14950	14950	0
187	20250207	161400	1508553450	14950	14950	14950	14950	0
188	20250207	161300	1508553450	14950	14950	14950	14950	0
189	20250207	161200	1508553450	14950	14950	14950	14950	0
190	20250207	161100	1508553450	14950	14950	14950	14950	0
191	20250207	161000	1508553450	14950	14950	14950	14950	0
192	20250207	160900	1508553450	14950	14950	14950	14950	0
193	20250207	160800	1508553450	14950	14950	14950	14950	0
194	20250207	160700	1508553450	14950	14950	14950	14950	0
195	20250207	160600	1508553450	14950	14950	14950	14950	0
196	20250207	160500	1508553450	14950	14950	14950	14950	0
197	20250207	160400	1508553450	14950	14950	14950	14950	0
198	20250207	160300	1508553450	14950	14950	14950	14950	0
199	20250207	160200	1508553450	14950	14950	14950	14950	0
200	20250207	160100	1508553450	14950	14950	14950	14950	0
201	20250207	160000	1508553450	14950	14950	14950	14950	0
202	20250207	155900	1508553450	14950	14950	14950	14950	0
203	20250207	155800	1508553450	14950	14950	14950	14950	0
204	20250207	155700	1508553450	14950	14950	14950	14950	0
205	20250207	155600	1508553450	14950	14950	14950	14950	0
206	20250207	155500	1508553450	14950	14950	14950	14950	0
207	20250207	155400	1508553450	14950	14950	14950	14950	0
208	20250207	155300	1508553450	14950	14950	14950	14950	0
209	20250207	155200	1508553450	14950	14950	14950	14950	0
210	20250207	155100	1508553450	14950	14950	14950	14950	0
211	20250207	155000	1508553450	14950	14950	14950	14950	0
212	20250207	154900	1508553450	14950	14950	14950	14950	157
213	20250207	154800	1508553450	14950	14950	14950	14950	0
214	20250207	154700	1508553450	14950	14950	14950	14950	0
215	20250207	154600	1508553450	14950	14950	14950	14950	0
216	20250207	154500	1508553450	14950	14950	14950	14950	0
217	20250207	154400	1508553450	14950	14950	14950	14950	0
218	20250207	154300	1508553450	14950	14950	14950	14950	0
219	20250207	154200	1508553450	14950	14950	14950	14950	0
220	20250207	154100	1508553450	14950	14950	14950	14950	0
221	20250207	154000	1508553450	14950	14950	14950	14950	0
222	20250207	153900	1508553450	14950	14950	14950	14950	0
223	20250207	153800	1508553450	14950	14950	14950	14950	0
224	20250207	153700	1508553450	14950	14950	14950	14950	0
225	20250207	153600	1508553450	14950	14950	14950	14950	0
226	20250207	153500	1508553450	14950	14950	14950	14950	0
227	20250207	153400	1508553450	14950	14950	14950	14950	0
228	20250207	153300	1508553450	14950	14950	14950	14950	0
229	20250207	153200	1508553450	14950	14950	14950	14950	0
230	20250207	153100	1508553450	14950	14950	14950	14950	0
231	20250207	153000	1508553450	14950	14950	14950	14950	157
232	20250207	152900	1506206300	14990	14990	14990	14990	0
233	20250207	152800	1506206300	14990	14990	14990	14990	0
234	20250207	152700	1506206300	14990	14990	14990	14990	0
235	20250207	152600	1506206300	14990	14990	14990	14990	0
236	20250207	152500	1506206300	14990	14990	14990	14990	0
237	20250207	152400	1506206300	14990	14990	14990	14990	0
238	20250207	152300	1506206300	14990	14990	14990	14990	0
239	20250207	152200	1506206300	14990	14990	14990	14990	0
240	20250207	152100	1506206300	14990	14990	14990	14990	0
241	20250207	152000	1506206300	14990	14990	14990	14990	0
242	20250207	151900	1506206300	14990	14940	14990	14910	103
243	20250207	151800	1504670130	14950	15000	15000	14950	119
244	20250207	151700	1502886110	14990	14970	14990	14970	70
245	20250207	151600	1501836830	14990	14990	14990	14980	169
246	20250207	151500	1499304520	14990	14980	14990	14980	95
247	20250207	151400	1497880500	14990	14920	14990	14920	54
248	20250207	151300	1497073550	14980	14980	14980	14980	104
249	20250207	151200	1495515630	14980	14900	14980	14900	109
250	20250207	151100	1493885450	14920	14910	14920	14900	764
251	20250207	151000	1482497810	14910	14900	14910	14900	95
252	20250207	150900	1481082040	14890	14890	14890	14850	1529
253	20250207	150800	1458346990	14900	14910	14910	14880	4303
254	20250207	150700	1394280100	14910	14900	14910	14900	149
255	20250207	150600	1392059200	14910	14910	14910	14900	152
256	20250207	150500	1389793550	14910	14900	14910	14900	433
257	20250207	150400	1383340970	14910	14910	14910	14900	166
258	20250207	150300	1380866590	14900	14910	14910	14900	222
259	20250207	150200	1377558340	14900	14900	14910	14900	327
260	20250207	150100	1372685190	14910	14910	14910	14900	176
261	20250207	150000	1370061710	14900	14910	14910	14900	353
262	20250207	145900	1364801160	14920	14910	14920	14910	292
263	20250207	145800	1360446540	14920	14920	14920	14910	510
264	20250207	145700	1352841520	14920	14920	14920	14910	148
265	20250207	145600	1350634040	14910	14910	14920	14910	121
266	20250207	145500	1348829400	14910	14920	14920	14910	213
267	20250207	145400	1345652460	14920	14920	14920	14910	148
268	20250207	145300	1343444980	14910	14920	14920	14910	160
269	20250207	145200	1341058460	14920	14910	14920	14910	160
270	20250207	145100	1338672280	14920	14920	14920	14910	162
271	20250207	145000	1336255920	14920	14920	14920	14910	172
272	20250207	144900	1333690360	14920	14910	14920	14910	190
273	20250207	144800	1330856930	14920	14920	14920	14910	150
274	20250207	144700	1328618940	14910	14940	14940	14910	68
275	20250207	144600	1327604250	14940	14940	14940	14930	156
276	20250207	144500	1325273950	14960	14940	14960	14910	87
277	20250207	144400	1323974490	14930	14930	14930	14930	34
278	20250207	144300	1323466870	14980	14920	14980	14910	604
279	20250207	144200	1314455480	14920	14930	14930	14910	273
280	20250207	144100	1310382160	14930	14930	14940	14930	84
281	20250207	144000	1309128030	14940	14950	14950	14920	152
282	20250207	143900	1306857560	14940	14960	14960	14930	73
283	20250207	143800	1305766810	14950	14920	14970	14920	1183
284	20250207	143700	1288085240	14980	14920	14980	14910	509
285	20250207	143600	1280490430	14920	14920	14920	14920	41
286	20250207	143500	1279878710	14930	14950	14950	14910	674
287	20250207	143400	1269823550	14960	14950	14970	14950	102
288	20250207	143300	1268297870	14920	14930	14930	14920	34
289	20250207	143200	1267790330	14980	14930	14990	14920	2896
290	20250207	143100	1224578380	14940	14950	14950	14940	231
291	20250207	143000	1221126540	14940	14960	14960	14940	154
292	20250207	142900	1218824990	14960	14960	14970	14960	79
293	20250207	142800	1217642710	14960	14960	14960	14940	106
294	20250207	142700	1216057330	14970	14970	14970	14960	902
295	20250207	142600	1202555070	14970	14950	14970	14950	100
296	20250207	142500	1201058750	14930	14970	14970	14930	73
297	20250207	142400	1199967130	14970	14960	14970	14960	88
298	20250207	142300	1198650110	14970	14980	14980	14970	82
299	20250207	142200	1197422440	14970	14950	14970	14950	78
300	20250207	142100	1196255460	14980	14960	14990	14950	204
301	20250207	142000	1193203170	14960	14970	14970	14950	76
302	20250207	141900	1192066530	14970	14980	15000	14970	237
303	20250207	141800	1188516010	15000	15000	15000	14950	46
304	20250207	141700	1187827270	15000	15000	15000	14960	37
305	20250207	141600	1187273630	14950	14980	15000	14950	370
306	20250207	141500	1181738130	14980	15000	15000	14980	156
307	20250207	141400	1179400510	14960	14970	14970	14960	34
308	20250207	141300	1178891550	15000	15010	15010	14970	225
309	20250207	141200	1175517530	14990	14980	14990	14970	73
310	20250207	141100	1174423700	15010	14970	15010	14970	100
311	20250207	141000	1172925000	15010	14990	15010	14950	101
312	20250207	140900	1171411020	14970	14990	14990	14970	90
313	20250207	140800	1170062600	15010	15010	15010	14950	48
314	20250207	140700	1169344160	14940	14940	14950	14940	1233
315	20250207	140600	1150916150	14950	14940	14950	14940	77
316	20250207	140500	1149765360	14950	14940	14950	14940	200
317	20250207	140400	1146775830	14940	14950	14950	14940	137
318	20250207	140300	1144728020	14950	14950	14950	14940	69
319	20250207	140200	1143696810	14950	14900	14950	14900	1228
320	20250207	140100	1125380950	14890	14890	14890	14870	1830
321	20250207	140000	1098132930	14890	14900	14950	14890	1637
322	20250207	135900	1073748960	14950	14950	14950	14930	659
323	20250207	135800	1063907320	14960	14930	14960	14930	45
324	20250207	135700	1063235140	14930	14960	14960	14920	55
325	20250207	135600	1062413940	14900	14960	14960	14900	76
326	20250207	135500	1061278900	14960	14950	14960	14950	145
327	20250207	135400	1059110650	14960	14940	14960	14940	93
328	20250207	135300	1057720930	14920	14920	14920	14920	43
329	20250207	135200	1057079370	14960	14900	14960	14900	45
330	20250207	135100	1056408210	14900	14960	14960	14900	417
331	20250207	135000	1050185930	14960	14960	14960	14950	111
332	20250207	134900	1048525710	14940	14960	14960	14940	70
333	20250207	134800	1047479690	14960	14920	14960	14920	36
334	20250207	134700	1046942490	14960	14910	14960	14900	46
335	20250207	134600	1046256190	14970	14920	14970	14900	1159
336	20250207	134500	1028968120	14890	14910	14910	14890	2537
337	20250207	134400	991180010	14900	14910	14920	14900	138
338	20250207	134300	989122310	14920	14920	14930	14920	113
339	20250207	134200	987435980	14930	14930	14930	14900	186
340	20250207	134100	984663340	14930	14970	14970	14910	197
341	20250207	134000	981719430	14970	14820	14970	14820	1187
342	20250207	133900	964067520	14860	14910	14910	14850	7278
343	20250207	133800	855797400	14930	14990	14990	14930	545
344	20250207	133700	847658630	14990	14930	14990	14930	37
345	20250207	133600	847106040	14920	14990	14990	14920	864
346	20250207	133500	834209880	15010	15010	15010	14990	143
347	20250207	133400	832063900	15010	15070	15110	14990	497
348	20250207	133300	824595800	15080	15110	15110	15080	107
349	20250207	133200	822981910	15050	15110	15110	15050	69
350	20250207	133100	821942760	15110	15110	15120	15110	120
351	20250207	133000	820129230	15110	15110	15110	15100	109
352	20250207	132900	818482260	15120	15120	15120	15120	2
353	20250207	132800	818452020	15100	15100	15100	15100	64
354	20250207	132700	817485620	15100	15100	15100	15100	177
355	20250207	132600	814812920	15100	15090	15100	15090	79
356	20250207	132500	813620200	15070	15080	15090	15070	207
357	20250207	132400	810497880	15080	15090	15090	15080	75
358	20250207	132300	809366480	15090	15080	15090	15080	86
359	20250207	132200	808069300	15080	15080	15080	15080	12
360	20250207	132100	807888340	15080	15080	15080	15080	83
361	20250207	132000	806636700	15070	15060	15070	15060	102
362	20250207	131900	805099610	15070	15070	15070	15070	44
363	20250207	131800	804436530	15070	15040	15080	15040	530
364	20250207	131700	796458440	15030	15070	15070	15030	113
365	20250207	131600	794757480	15070	15060	15070	15060	38
366	20250207	131500	794184970	15060	15070	15070	15050	265
367	20250207	131400	790195330	15070	15070	15070	15070	63
368	20250207	131300	789245920	15070	15070	15070	15070	74
369	20250207	131200	788130740	15070	15070	15070	15070	110
370	20250207	131100	786473040	15070	15070	15070	15070	75
371	20250207	131000	785342790	15070	15060	15070	15060	80
372	20250207	130900	784137880	15070	15060	15070	15060	35
373	20250207	130800	783610650	15070	15070	15070	15070	76
374	20250207	130700	782465330	15070	15070	15070	15060	124
375	20250207	130600	780596850	15070	15070	15070	15070	66
376	20250207	130500	779602230	15060	15050	15070	15050	26
377	20250207	130400	779210470	15050	15050	15070	15050	67
378	20250207	130300	778201530	15050	15070	15070	15050	199
379	20250207	130200	775205510	15070	15050	15070	15050	135
380	20250207	130100	773172560	15050	15050	15050	15050	84
381	20250207	130000	771908360	15050	15050	15050	15050	114
382	20250207	125900	770192660	15050	15050	15050	15050	32
383	20250207	125800	769711060	15050	15050	15050	15040	166
384	20250207	125700	767213640	15040	15040	15040	15040	38
385	20250207	125600	766642120	15040	15020	15040	15020	177
386	20250207	125500	763982980	15020	15030	15030	15020	24
387	20250207	125400	763622430	15030	15040	15040	15030	133
388	20250207	125300	761622500	15040	15040	15040	15040	14
389	20250207	125200	761411940	15040	15040	15040	15040	173
390	20250207	125100	758810020	15050	15050	15050	15050	37
391	20250207	125000	758253170	15010	15010	15010	15010	317
392	20250207	124900	753495000	15010	15010	15010	15010	36
393	20250207	124800	752954640	15010	15010	15010	15010	96
394	20250207	124700	751513680	15010	15010	15010	15010	65
395	20250207	124600	750538030	15000	15000	15000	15000	154
396	20250207	124500	748228030	15010	15000	15010	15000	75
397	20250207	124400	747103010	14990	15010	15010	14990	75
398	20250207	124300	745977860	15010	15010	15010	15010	137
399	20250207	124200	743921490	15000	15010	15010	15000	562
400	20250207	124100	735489120	15010	15010	15010	15010	28
401	20250207	124000	735068840	15010	15010	15010	15010	14
402	20250207	123900	734858700	14950	14990	14990	14940	581
403	20250207	123800	726172220	15000	15000	15000	15000	112
404	20250207	123700	724492220	15000	15000	15000	15000	153
405	20250207	123600	722197220	14990	15000	15000	14990	38
406	20250207	123500	721627520	15000	15000	15000	15000	0
407	20250207	123400	721627520	15000	15000	15000	15000	1
408	20250207	123300	721612520	14930	14930	14930	14930	1
409	20250207	123200	721597590	15000	15000	15000	15000	118
410	20250207	123100	719827590	15010	15010	15010	15010	18
411	20250207	123000	719557410	15010	15010	15010	15010	0
412	20250207	122900	719557410	15010	15010	15010	15010	17
413	20250207	122800	719302240	15010	15010	15010	15010	0
414	20250207	122700	719302240	15010	15010	15010	15010	18
415	20250207	122600	719032060	15010	15010	15010	15000	60
416	20250207	122500	718131470	15000	15000	15000	15000	124
417	20250207	122400	716271470	15010	15010	15010	15010	16
418	20250207	122300	716031310	15010	15010	15010	15010	2
419	20250207	122200	716001290	15010	15010	15010	15010	16
420	20250207	122100	715761130	15010	15010	15010	15010	0
421	20250207	122000	715761130	15010	15000	15010	15000	126
422	20250207	121900	713871120	15000	15000	15000	15000	15
423	20250207	121800	713646120	15000	15000	15000	15000	61
424	20250207	121700	712731120	15000	15000	15000	15000	110
425	20250207	121600	711081120	15000	15000	15000	15000	24
426	20250207	121500	710721120	15000	14990	15000	14990	39
427	20250207	121400	710136490	15000	14990	15000	14990	117
428	20250207	121300	708382510	14990	14990	14990	14990	0
429	20250207	121200	708382510	14990	14990	14990	14990	1
430	20250207	121100	708367520	14900	14910	14910	14900	300
431	20250207	121000	703896840	14910	14990	14990	14910	225
432	20250207	120900	700537250	14990	14990	14990	14990	35
433	20250207	120800	700012600	14990	14990	14990	14990	27
434	20250207	120700	699607870	14990	14980	14990	14980	35
435	20250207	120600	699083240	14980	14980	14980	14980	24
436	20250207	120500	698723720	14980	14980	14980	14980	43
437	20250207	120400	698079580	14980	14980	14980	14980	17
438	20250207	120300	697824920	14950	14950	14950	14950	0
439	20250207	120200	697824920	14950	14990	14990	14950	90
440	20250207	120100	696476680	14980	14970	14980	14970	108
441	20250207	120000	694859020	14980	14990	14990	14980	29
442	20250207	115900	694424550	14960	14960	14960	14960	11
443	20250207	115800	694259990	14960	14960	14960	14960	42
444	20250207	115700	693631670	14970	14990	14990	14970	86
445	20250207	115600	692343670	14990	15000	15000	14990	17
446	20250207	115500	692088820	15000	15000	15000	15000	43
447	20250207	115400	691443820	15000	15000	15000	15000	41
448	20250207	115300	690828820	15010	15010	15010	15010	2
449	20250207	115200	690798800	14970	14980	14980	14970	490
450	20250207	115100	683458690	14980	15010	15010	14980	63
451	20250207	115000	682513860	15010	15000	15010	15000	90
452	20250207	114900	681163260	14980	14980	14980	14980	0
453	20250207	114800	681163260	14980	14980	14980	14980	34
454	20250207	114700	680653940	14970	14960	14970	14960	117
455	20250207	114600	678902520	14950	14980	14990	14950	624
456	20250207	114500	669569720	14980	15010	15010	14970	56
457	20250207	114400	668731340	14960	14950	14960	14950	7
458	20250207	114300	668626650	14950	14940	14950	14940	11
459	20250207	114200	668462270	15000	15000	15000	15000	16
460	20250207	114100	668222270	15010	14910	15010	14880	1179
461	20250207	114000	650621940	14930	14900	14930	14900	530
462	20250207	113900	642719460	14850	14840	14900	14840	20
463	20250207	113800	642422290	14900	14900	14900	14900	0
464	20250207	113700	642422290	14900	14900	14900	14900	16
465	20250207	113600	642183890	14900	14900	14900	14900	1
466	20250207	113500	642168990	14900	14830	14900	14830	77
467	20250207	113400	641024260	14830	14830	14830	14820	242
468	20250207	113300	637435450	14830	14830	14830	14830	0
469	20250207	113200	637435450	14830	14830	14830	14830	16
470	20250207	113100	637198170	14830	14780	14830	14780	57
471	20250207	113000	636353860	14790	14730	14790	14730	924
472	20250207	112900	622719290	14720	14620	14720	14620	225
473	20250207	112800	619419220	14630	14670	14750	14600	5058
474	20250207	112700	545378790	14660	14740	14740	14660	1080
475	20250207	112600	529519210	14740	14740	14740	14740	40
476	20250207	112500	528929610	14830	14820	14830	14820	259
477	20250207	112400	525088670	14830	14830	14830	14830	0
478	20250207	112300	525088670	14830	14830	14830	14830	0
479	20250207	112200	525088670	14830	14830	14830	14830	15
480	20250207	112100	524866220	14830	14830	14830	14830	0
481	20250207	112000	524866220	14830	14830	14830	14830	23
482	20250207	111900	524525130	14830	14750	14830	14720	1122
483	20250207	111800	507947040	14710	14620	14730	14610	333
484	20250207	111700	503072590	14730	14860	14860	14600	7960
485	20250207	111600	386083000	14800	14880	14880	14800	501
486	20250207	111500	378652870	14900	14900	14900	14900	32
487	20250207	111400	378176070	14900	14900	14900	14900	0
488	20250207	111300	378176070	14900	14900	14900	14900	0
489	20250207	111200	378176070	14900	14900	14900	14900	29
490	20250207	111100	377743970	14890	14890	14890	14890	10
491	20250207	111000	377595070	14880	14880	14880	14880	0
492	20250207	110900	377595070	14880	14970	14970	14880	13
493	20250207	110800	377400730	14870	14880	14880	14870	73
494	20250207	110700	376314970	14870	14880	14880	14870	80
495	20250207	110600	375124870	14980	14980	14980	14980	0
496	20250207	110500	375124870	14980	14980	14980	14980	0
497	20250207	110400	375124870	14980	14970	14980	14970	1000
498	20250207	110300	360145540	15000	15000	15000	15000	0
499	20250207	110200	360145540	15000	14890	15000	14860	2001
500	20250207	110100	330403250	14890	14950	15040	14870	2684
501	20250207	110000	290400690	15010	15060	15060	14960	506
502	20250207	105900	282829290	15000	15000	15000	15000	0
503	20250207	105800	282829290	15000	15000	15000	15000	37
504	20250207	105700	282274290	15000	15000	15000	15000	54
505	20250207	105600	281464290	14960	15040	15040	14960	35
506	20250207	105500	280938470	15070	15070	15070	15070	0
507	20250207	105400	280938470	15070	15070	15070	15070	0
508	20250207	105300	280938470	15070	15070	15070	15070	0
509	20250207	105200	280938470	15070	15050	15070	15050	53
510	20250207	105100	280140440	15060	15050	15060	14920	3108
511	20250207	105000	233504410	15040	15070	15070	15040	2308
512	20250207	104900	198764350	15080	15080	15080	15080	20
513	20250207	104800	198462750	15070	15080	15080	15070	38
514	20250207	104700	197890020	15070	15070	15070	15070	40
515	20250207	104600	197287220	15070	15070	15080	15070	187
516	20250207	104500	194469060	15070	15120	15120	15070	282
517	20250207	104400	190215140	15120	15120	15120	15120	3
518	20250207	104300	190169780	15120	15120	15120	15120	0
519	20250207	104200	190169780	15120	15120	15120	15120	13
520	20250207	104100	189973220	15110	15110	15110	15110	0
521	20250207	104000	189973220	15110	15110	15110	15110	1
522	20250207	103900	189958110	15100	15130	15130	15100	16
523	20250207	103800	189716090	15140	15140	15140	15140	7
524	20250207	103700	189610110	15140	15140	15140	15140	0
525	20250207	103600	189610110	15140	15140	15140	15140	7
526	20250207	103500	189504130	15140	15140	15140	15140	7
527	20250207	103400	189398150	15120	15120	15120	15120	0
528	20250207	103300	189398150	15120	15120	15120	15120	8
529	20250207	103200	189277190	15110	15110	15110	15110	1
530	20250207	103100	189262080	15100	15130	15130	15100	311
531	20250207	103000	184565320	15130	15130	15130	15130	0
532	20250207	102900	184565320	15130	15140	15140	15130	22
533	20250207	102800	184232310	15150	15150	15150	15150	0
534	20250207	102700	184232310	15150	15150	15150	15150	60
535	20250207	102600	183323310	15160	15160	15160	15160	0
536	20250207	102500	183323310	15160	15160	15160	15160	0
537	20250207	102400	183323310	15160	15160	15160	15160	0
538	20250207	102300	183323310	15160	15160	15160	15160	0
539	20250207	102200	183323310	15160	15160	15160	15160	250
540	20250207	102100	179533310	15160	15160	15160	15160	0
541	20250207	102000	179533310	15160	15110	15160	15110	2
542	20250207	101900	179503040	15170	15090	15170	15090	209
543	20250207	101800	176347160	15100	15080	15100	15080	605
544	20250207	101700	167223740	15080	15100	15100	15080	415
545	20250207	101600	160961890	15170	15100	15170	15090	11
546	20250207	101500	160795740	15170	15090	15170	15090	301
547	20250207	101400	156253570	15170	15140	15170	15140	169
548	20250207	101300	153694880	15140	15130	15140	15130	14
549	20250207	101200	153483020	15110	15100	15110	15090	93
550	20250207	101100	152078120	15110	15090	15110	15090	13
551	20250207	101000	151881930	15110	15110	15110	15110	1
552	20250207	100900	151866820	15080	15080	15110	15080	76
553	20250207	100800	150720640	15080	15110	15110	15080	792
554	20250207	100700	138763240	15130	15130	15130	15130	1
555	20250207	100600	138748110	15130	15130	15130	15130	0
556	20250207	100500	138748110	15130	15130	15130	15090	3
557	20250207	100400	138702760	15130	15130	15130	15130	1
558	20250207	100300	138687630	15080	15130	15130	15080	1230
559	20250207	100200	120112110	15140	15140	15140	15140	7
560	20250207	100100	120006130	15140	15140	15140	15140	8
561	20250207	100000	119885010	15140	15180	15180	15140	26
562	20250207	095900	119491330	15180	15180	15180	15180	0
563	20250207	095800	119491330	15180	15180	15180	15180	0
564	20250207	095700	119491330	15180	15180	15180	15180	0
565	20250207	095600	119491330	15180	15120	15180	15120	80
566	20250207	095500	118281610	15120	15140	15140	15120	433
567	20250207	095400	111733170	15180	15180	15180	15180	0
568	20250207	095300	111733170	15180	15180	15180	15180	1
569	20250207	095200	111717990	15170	15170	15170	15170	67
570	20250207	095100	110701600	15170	15170	15170	15170	0
571	20250207	095000	110701600	15170	15160	15170	15110	361
572	20250207	094900	105240330	15170	15170	15170	15170	0
573	20250207	094800	105240330	15170	15170	15170	15170	15
574	20250207	094700	105012780	15190	15190	15190	15190	0
575	20250207	094600	105012780	15190	15120	15190	15120	1020
576	20250207	094500	89589100	15180	15160	15180	15110	1180
577	20250207	094400	71747300	15150	15170	15180	15150	23
578	20250207	094300	71398780	15180	15180	15180	15180	1
579	20250207	094200	71383600	15190	15190	15190	15190	1
580	20250207	094100	71368410	15130	15130	15190	15130	20
581	20250207	094000	71065750	15190	15140	15190	15120	88
582	20250207	093900	69734510	15140	15170	15170	15140	422
583	20250207	093800	63341220	15190	15190	15190	15170	30
584	20250207	093700	62885800	15200	15200	15200	15200	51
585	20250207	093600	62110600	15170	15180	15180	15170	14
586	20250207	093500	61898150	15200	15200	15200	15180	311
587	20250207	093400	57171490	15220	15220	15220	15220	17
588	20250207	093300	56912750	15300	15290	15300	15290	2
589	20250207	093200	56882160	15210	15210	15210	15210	1
590	20250207	093100	56866950	15300	15300	15300	15300	0
591	20250207	093000	56866950	15300	15310	15310	15200	335
592	20250207	092900	51773890	15310	15310	15310	15310	0
593	20250207	092800	51773890	15310	15260	15310	15200	392
594	20250207	092700	45805910	15310	15280	15310	15260	159
595	20250207	092600	43378340	15310	15310	15310	15280	267
596	20250207	092500	39294450	15350	15350	15350	15300	53
597	20250207	092400	38483130	15400	15340	15400	15330	30
598	20250207	092300	38022800	15420	15420	15420	15420	0
599	20250207	092200	38022800	15420	15420	15420	15420	0
600	20250207	092100	38022800	15420	15420	15420	15420	0
601	20250207	092000	38022800	15420	15420	15420	15420	1
602	20250207	091900	38007380	15410	15420	15420	15410	549
603	20250207	091800	29546640	15430	15430	15430	15380	99
604	20250207	091700	28023920	15380	15390	15390	15380	56
605	20250207	091600	27162550	15430	15380	15430	15380	864
606	20250207	091500	13860860	15380	15380	15380	15290	21
607	20250207	091400	13538780	15380	15280	15380	15280	11
608	20250207	091300	13370600	15380	15380	15380	15380	0
609	20250207	091200	13370600	15380	15380	15380	15380	0
610	20250207	091100	13370600	15380	15360	15380	15360	53
611	20250207	091000	12556480	15360	15360	15360	15360	348
612	20250207	090900	7211200	15360	15360	15360	15360	0
613	20250207	090800	7211200	15360	15360	15360	15360	50
614	20250207	090700	6443200	15360	15360	15360	15360	125
615	20250207	090600	4523200	15360	15250	15360	15250	5
616	20250207	090500	4446840	15250	15250	15250	15250	0
617	20250207	090400	4446840	15250	15190	15250	15190	164
618	20250207	090300	1949790	15190	15190	15190	15190	2
619	20250207	090200	1919410	15200	15210	15230	15200	59
620	20250207	090100	1022290	15230	15250	15250	15230	38
621	20250207	090000	443510	15250	15320	15320	15230	29