KissMeData/068290/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194900	149412570	15180	15180	15180	15180	118
3	20250210	194800	149412570	15180	15180	15180	15180	0
4	20250210	194700	149412570	15180	15180	15180	15180	0
5	20250210	194600	149412570	15180	15180	15180	15180	0
6	20250210	194500	149412570	15180	15180	15180	15180	0
7	20250210	194400	149412570	15180	15180	15180	15180	0
8	20250210	194300	149412570	15180	15180	15180	15180	0
9	20250210	194200	149412570	15180	15180	15180	15180	0
10	20250210	194100	149412570	15180	15180	15180	15180	0
11	20250210	194000	149412570	15180	15180	15180	15180	0
12	20250210	193900	149412570	15180	15180	15180	15180	0
13	20250210	193800	149412570	15180	15180	15180	15180	0
14	20250210	193700	149412570	15180	15180	15180	15180	0
15	20250210	193600	149412570	15180	15180	15180	15180	0
16	20250210	193500	149412570	15180	15180	15180	15180	0
17	20250210	193400	149412570	15180	15180	15180	15180	0
18	20250210	193300	149412570	15180	15180	15180	15180	0
19	20250210	193200	149412570	15180	15180	15180	15180	0
20	20250210	193100	149412570	15180	15180	15180	15180	0
21	20250210	193000	149412570	15180	15180	15180	15180	0
22	20250210	192900	149412570	15180	15180	15180	15180	0
23	20250210	192800	149412570	15180	15180	15180	15180	0
24	20250210	192700	149412570	15180	15180	15180	15180	0
25	20250210	192600	149412570	15180	15180	15180	15180	0
26	20250210	192500	149412570	15180	15180	15180	15180	0
27	20250210	192400	149412570	15180	15180	15180	15180	0
28	20250210	192300	149412570	15180	15180	15180	15180	0
29	20250210	192200	149412570	15180	15180	15180	15180	0
30	20250210	192100	149412570	15180	15180	15180	15180	0
31	20250210	192000	149412570	15180	15180	15180	15180	0
32	20250210	191900	149412570	15180	15180	15180	15180	118
33	20250210	191800	149412570	15180	15180	15180	15180	0
34	20250210	191700	149412570	15180	15180	15180	15180	0
35	20250210	191600	149412570	15180	15180	15180	15180	0
36	20250210	191500	149412570	15180	15180	15180	15180	0
37	20250210	191400	149412570	15180	15180	15180	15180	0
38	20250210	191300	149412570	15180	15180	15180	15180	0
39	20250210	191200	149412570	15180	15180	15180	15180	0
40	20250210	191100	149412570	15180	15180	15180	15180	0
41	20250210	191000	149412570	15180	15180	15180	15180	0
42	20250210	190900	149412570	15180	15180	15180	15180	0
43	20250210	190800	149412570	15180	15180	15180	15180	0
44	20250210	190700	149412570	15180	15180	15180	15180	0
45	20250210	190600	149412570	15180	15180	15180	15180	0
46	20250210	190500	149412570	15180	15180	15180	15180	0
47	20250210	190400	149412570	15180	15180	15180	15180	0
48	20250210	190300	149412570	15180	15180	15180	15180	0
49	20250210	190200	149412570	15180	15180	15180	15180	0
50	20250210	190100	149412570	15180	15180	15180	15180	0
51	20250210	190000	149412570	15180	15180	15180	15180	0
52	20250210	185900	149412570	15180	15180	15180	15180	0
53	20250210	185800	149412570	15180	15180	15180	15180	0
54	20250210	185700	149412570	15180	15180	15180	15180	0
55	20250210	185600	149412570	15180	15180	15180	15180	0
56	20250210	185500	149412570	15180	15180	15180	15180	0
57	20250210	185400	149412570	15180	15180	15180	15180	0
58	20250210	185300	149412570	15180	15180	15180	15180	0
59	20250210	185200	149412570	15180	15180	15180	15180	0
60	20250210	185100	149412570	15180	15180	15180	15180	0
61	20250210	185000	149412570	15180	15180	15180	15180	0
62	20250210	184900	149412570	15180	15180	15180	15180	118
63	20250210	184800	149412570	15180	15180	15180	15180	0
64	20250210	184700	149412570	15180	15180	15180	15180	0
65	20250210	184600	149412570	15180	15180	15180	15180	0
66	20250210	184500	149412570	15180	15180	15180	15180	0
67	20250210	184400	149412570	15180	15180	15180	15180	0
68	20250210	184300	149412570	15180	15180	15180	15180	0
69	20250210	184200	149412570	15180	15180	15180	15180	0
70	20250210	184100	149412570	15180	15180	15180	15180	0
71	20250210	184000	149412570	15180	15180	15180	15180	0
72	20250210	183900	149412570	15180	15180	15180	15180	0
73	20250210	183800	149412570	15180	15180	15180	15180	0
74	20250210	183700	149412570	15180	15180	15180	15180	0
75	20250210	183600	149412570	15180	15180	15180	15180	0
76	20250210	183500	149412570	15180	15180	15180	15180	0
77	20250210	183400	149412570	15180	15180	15180	15180	0
78	20250210	183300	149412570	15180	15180	15180	15180	0
79	20250210	183200	149412570	15180	15180	15180	15180	0
80	20250210	183100	149412570	15180	15180	15180	15180	0
81	20250210	183000	149412570	15180	15180	15180	15180	0
82	20250210	182900	149412570	15180	15180	15180	15180	0
83	20250210	182800	149412570	15180	15180	15180	15180	0
84	20250210	182700	149412570	15180	15180	15180	15180	0
85	20250210	182600	149412570	15180	15180	15180	15180	0
86	20250210	182500	149412570	15180	15180	15180	15180	0
87	20250210	182400	149412570	15180	15180	15180	15180	0
88	20250210	182300	149412570	15180	15180	15180	15180	0
89	20250210	182200	149412570	15180	15180	15180	15180	0
90	20250210	182100	149412570	15180	15180	15180	15180	0
91	20250210	182000	149412570	15180	15180	15180	15180	0
92	20250210	181900	149412570	15180	15180	15180	15180	118
93	20250210	181800	149412570	15180	15180	15180	15180	0
94	20250210	181700	149412570	15180	15180	15180	15180	0
95	20250210	181600	149412570	15180	15180	15180	15180	0
96	20250210	181500	149412570	15180	15180	15180	15180	0
97	20250210	181400	149412570	15180	15180	15180	15180	0
98	20250210	181300	149412570	15180	15180	15180	15180	0
99	20250210	181200	149412570	15180	15180	15180	15180	0
100	20250210	181100	149412570	15180	15180	15180	15180	0
101	20250210	181000	149412570	15180	15180	15180	15180	0
102	20250210	180900	149412570	15180	15180	15180	15180	0
103	20250210	180800	149412570	15180	15180	15180	15180	0
104	20250210	180700	149412570	15180	15180	15180	15180	0
105	20250210	180600	149412570	15180	15180	15180	15180	0
106	20250210	180500	149412570	15180	15180	15180	15180	0
107	20250210	180400	149412570	15180	15180	15180	15180	0
108	20250210	180300	149412570	15180	15180	15180	15180	0
109	20250210	180200	149412570	15180	15180	15180	15180	0
110	20250210	180100	149412570	15180	15180	15180	15180	0
111	20250210	180000	149412570	15180	15180	15180	15180	0
112	20250210	175900	149412570	15180	15180	15180	15180	0
113	20250210	175800	149412570	15180	15180	15180	15180	0
114	20250210	175700	149412570	15180	15180	15180	15180	0
115	20250210	175600	149412570	15180	15180	15180	15180	0
116	20250210	175500	149412570	15180	15180	15180	15180	0
117	20250210	175400	149412570	15180	15180	15180	15180	0
118	20250210	175300	149412570	15180	15180	15180	15180	0
119	20250210	175200	149412570	15180	15180	15180	15180	0
120	20250210	175100	149412570	15180	15180	15180	15180	0
121	20250210	175000	149412570	15180	15180	15180	15180	0
122	20250210	174900	149412570	15180	15180	15180	15180	118
123	20250210	174800	149412570	15180	15180	15180	15180	0
124	20250210	174700	149412570	15180	15180	15180	15180	0
125	20250210	174600	149412570	15180	15180	15180	15180	0
126	20250210	174500	149412570	15180	15180	15180	15180	0
127	20250210	174400	149412570	15180	15180	15180	15180	0
128	20250210	174300	149412570	15180	15180	15180	15180	0
129	20250210	174200	149412570	15180	15180	15180	15180	0
130	20250210	174100	149412570	15180	15180	15180	15180	0
131	20250210	174000	149412570	15180	15180	15180	15180	0
132	20250210	173900	149412570	15180	15180	15180	15180	0
133	20250210	173800	149412570	15180	15180	15180	15180	0
134	20250210	173700	149412570	15180	15180	15180	15180	0
135	20250210	173600	149412570	15180	15180	15180	15180	0
136	20250210	173500	149412570	15180	15180	15180	15180	0
137	20250210	173400	149412570	15180	15180	15180	15180	0
138	20250210	173300	149412570	15180	15180	15180	15180	0
139	20250210	173200	149412570	15180	15180	15180	15180	0
140	20250210	173100	149412570	15180	15180	15180	15180	0
141	20250210	173000	149412570	15180	15180	15180	15180	0
142	20250210	172900	149412570	15180	15180	15180	15180	0
143	20250210	172800	149412570	15180	15180	15180	15180	0
144	20250210	172700	149412570	15180	15180	15180	15180	0
145	20250210	172600	149412570	15180	15180	15180	15180	0
146	20250210	172500	149412570	15180	15180	15180	15180	0
147	20250210	172400	149412570	15180	15180	15180	15180	0
148	20250210	172300	149412570	15180	15180	15180	15180	0
149	20250210	172200	149412570	15180	15180	15180	15180	0
150	20250210	172100	149412570	15180	15180	15180	15180	0
151	20250210	172000	149412570	15180	15180	15180	15180	0
152	20250210	171900	149412570	15180	15180	15180	15180	118
153	20250210	171800	149412570	15180	15180	15180	15180	0
154	20250210	171700	149412570	15180	15180	15180	15180	0
155	20250210	171600	149412570	15180	15180	15180	15180	0
156	20250210	171500	149412570	15180	15180	15180	15180	0
157	20250210	171400	149412570	15180	15180	15180	15180	0
158	20250210	171300	149412570	15180	15180	15180	15180	0
159	20250210	171200	149412570	15180	15180	15180	15180	0
160	20250210	171100	149412570	15180	15180	15180	15180	0
161	20250210	171000	149412570	15180	15180	15180	15180	0
162	20250210	170900	149412570	15180	15180	15180	15180	0
163	20250210	170800	149412570	15180	15180	15180	15180	0
164	20250210	170700	149412570	15180	15180	15180	15180	0
165	20250210	170600	149412570	15180	15180	15180	15180	0
166	20250210	170500	149412570	15180	15180	15180	15180	0
167	20250210	170400	149412570	15180	15180	15180	15180	0
168	20250210	170300	149412570	15180	15180	15180	15180	0
169	20250210	170200	149412570	15180	15180	15180	15180	0
170	20250210	170100	149412570	15180	15180	15180	15180	0
171	20250210	170000	149412570	15180	15180	15180	15180	0
172	20250210	165900	149412570	15180	15180	15180	15180	0
173	20250210	165800	149412570	15180	15180	15180	15180	0
174	20250210	165700	149412570	15180	15180	15180	15180	0
175	20250210	165600	149412570	15180	15180	15180	15180	0
176	20250210	165500	149412570	15180	15180	15180	15180	0
177	20250210	165400	149412570	15180	15180	15180	15180	0
178	20250210	165300	149412570	15180	15180	15180	15180	0
179	20250210	165200	149412570	15180	15180	15180	15180	0
180	20250210	165100	149412570	15180	15180	15180	15180	0
181	20250210	165000	149412570	15180	15180	15180	15180	0
182	20250210	164900	149412570	15180	15180	15180	15180	118
183	20250210	164800	149412570	15180	15180	15180	15180	0
184	20250210	164700	149412570	15180	15180	15180	15180	0
185	20250210	164600	149412570	15180	15180	15180	15180	0
186	20250210	164500	149412570	15180	15180	15180	15180	0
187	20250210	164400	149412570	15180	15180	15180	15180	0
188	20250210	164300	149412570	15180	15180	15180	15180	0
189	20250210	164200	149412570	15180	15180	15180	15180	0
190	20250210	164100	149412570	15180	15180	15180	15180	0
191	20250210	164000	149412570	15180	15180	15180	15180	0
192	20250210	163900	149412570	15180	15180	15180	15180	0
193	20250210	163800	149412570	15180	15180	15180	15180	0
194	20250210	163700	149412570	15180	15180	15180	15180	0
195	20250210	163600	149412570	15180	15180	15180	15180	0
196	20250210	163500	149412570	15180	15180	15180	15180	0
197	20250210	163400	149412570	15180	15180	15180	15180	0
198	20250210	163300	149412570	15180	15180	15180	15180	0
199	20250210	163200	149412570	15180	15180	15180	15180	0
200	20250210	163100	149412570	15180	15180	15180	15180	0
201	20250210	163000	149412570	15180	15180	15180	15180	0
202	20250210	162900	149412570	15180	15180	15180	15180	0
203	20250210	162800	149412570	15180	15180	15180	15180	0
204	20250210	162700	149412570	15180	15180	15180	15180	0
205	20250210	162600	149412570	15180	15180	15180	15180	0
206	20250210	162500	149412570	15180	15180	15180	15180	0
207	20250210	162400	149412570	15180	15180	15180	15180	0
208	20250210	162300	149412570	15180	15180	15180	15180	0
209	20250210	162200	149412570	15180	15180	15180	15180	0
210	20250210	162100	149412570	15180	15180	15180	15180	0
211	20250210	162000	149412570	15180	15180	15180	15180	0
212	20250210	161900	149412570	15180	15180	15180	15180	118
213	20250210	161800	149412570	15180	15180	15180	15180	0
214	20250210	161700	149412570	15180	15180	15180	15180	0
215	20250210	161600	149412570	15180	15180	15180	15180	0
216	20250210	161500	149412570	15180	15180	15180	15180	0
217	20250210	161400	149412570	15180	15180	15180	15180	0
218	20250210	161300	149412570	15180	15180	15180	15180	0
219	20250210	161200	149412570	15180	15180	15180	15180	0
220	20250210	161100	149412570	15180	15180	15180	15180	0
221	20250210	161000	149412570	15180	15180	15180	15180	0
222	20250210	160900	149412570	15180	15180	15180	15180	0
223	20250210	160800	149412570	15180	15180	15180	15180	0
224	20250210	160700	149412570	15180	15180	15180	15180	0
225	20250210	160600	149412570	15180	15180	15180	15180	0
226	20250210	160500	149412570	15180	15180	15180	15180	0
227	20250210	160400	149412570	15180	15180	15180	15180	0
228	20250210	160300	149412570	15180	15180	15180	15180	0
229	20250210	160200	149412570	15180	15180	15180	15180	0
230	20250210	160100	149412570	15180	15180	15180	15180	0
231	20250210	160000	149412570	15180	15180	15180	15180	0
232	20250210	155900	149412570	15180	15180	15180	15180	0
233	20250210	155800	149412570	15180	15180	15180	15180	0
234	20250210	155700	149412570	15180	15180	15180	15180	0
235	20250210	155600	149412570	15180	15180	15180	15180	0
236	20250210	155500	149412570	15180	15180	15180	15180	0
237	20250210	155400	149412570	15180	15180	15180	15180	0
238	20250210	155300	149412570	15180	15180	15180	15180	0
239	20250210	155200	149412570	15180	15180	15180	15180	0
240	20250210	155100	149412570	15180	15180	15180	15180	0
241	20250210	155000	149412570	15180	15180	15180	15180	0
242	20250210	154900	149412570	15180	15180	15180	15180	118
243	20250210	154800	149412570	15180	15180	15180	15180	0
244	20250210	154700	149412570	15180	15180	15180	15180	0
245	20250210	154600	149412570	15180	15180	15180	15180	0
246	20250210	154500	149412570	15180	15180	15180	15180	0
247	20250210	154400	149412570	15180	15180	15180	15180	0
248	20250210	154300	149412570	15180	15180	15180	15180	0
249	20250210	154200	149412570	15180	15180	15180	15180	0
250	20250210	154100	149412570	15180	15180	15180	15180	0
251	20250210	154000	149412570	15180	15180	15180	15180	0
252	20250210	153900	149412570	15180	15180	15180	15180	0
253	20250210	153800	149412570	15180	15180	15180	15180	0
254	20250210	153700	149412570	15180	15180	15180	15180	0
255	20250210	153600	149412570	15180	15180	15180	15180	0
256	20250210	153500	149412570	15180	15180	15180	15180	0
257	20250210	153400	149412570	15180	15180	15180	15180	0
258	20250210	153300	149412570	15180	15180	15180	15180	0
259	20250210	153200	149412570	15180	15180	15180	15180	0
260	20250210	153100	149412570	15180	15180	15180	15180	0
261	20250210	153000	149412570	15180	15180	15180	15180	118
262	20250210	152900	147621330	15270	15270	15270	15270	0
263	20250210	152800	147621330	15270	15270	15270	15270	0
264	20250210	152700	147621330	15270	15270	15270	15270	0
265	20250210	152600	147621330	15270	15270	15270	15270	0
266	20250210	152500	147621330	15270	15270	15270	15270	0
267	20250210	152400	147621330	15270	15270	15270	15270	0
268	20250210	152300	147621330	15270	15270	15270	15270	0
269	20250210	152200	147621330	15270	15270	15270	15270	0
270	20250210	152100	147621330	15270	15270	15270	15270	0
271	20250210	152000	147621330	15270	15270	15270	15270	0
272	20250210	151900	147621330	15270	15190	15270	15190	28
273	20250210	151800	147195810	15160	15190	15190	15160	21
274	20250210	151700	146877330	15150	15180	15180	15150	65
275	20250210	151600	145890900	15180	15180	15180	15180	0
276	20250210	151500	145890900	15180	15180	15180	15180	0
277	20250210	151400	145890900	15180	15180	15180	15180	0
278	20250210	151300	145890900	15180	15180	15180	15180	0
279	20250210	151200	145890900	15180	15180	15180	15180	0
280	20250210	151100	145890900	15180	15180	15180	15180	0
281	20250210	151000	145890900	15180	15150	15180	15150	2
282	20250210	150900	145860570	15180	15160	15180	15160	30
283	20250210	150800	145405610	15160	15160	15160	15160	0
284	20250210	150700	145405610	15160	15160	15160	15160	0
285	20250210	150600	145405610	15160	15160	15160	15160	0
286	20250210	150500	145405610	15160	15160	15160	15160	0
287	20250210	150400	145405610	15160	15160	15160	15160	0
288	20250210	150300	145405610	15160	15160	15160	15160	0
289	20250210	150200	145405610	15160	15160	15160	15160	0
290	20250210	150100	145405610	15160	15160	15160	15160	0
291	20250210	150000	145405610	15160	15180	15180	15160	73
292	20250210	145900	144298750	15180	15170	15180	15170	2
293	20250210	145800	144268400	15270	15160	15270	15160	199
294	20250210	145700	141241300	15160	15160	15160	15160	1
295	20250210	145600	141226140	15160	15160	15160	15160	1
296	20250210	145500	141210980	15160	15160	15160	15160	1
297	20250210	145400	141195820	15160	15160	15160	15160	0
298	20250210	145300	141195820	15160	15160	15160	15160	0
299	20250210	145200	141195820	15160	15160	15160	15160	5
300	20250210	145100	141120020	15150	15150	15150	15150	1
301	20250210	145000	141104870	15140	15140	15140	15140	1
302	20250210	144900	141089730	15140	15140	15140	15140	10
303	20250210	144800	140938330	15140	15140	15140	15140	2
304	20250210	144700	140908050	15140	15140	15140	15140	0
305	20250210	144600	140908050	15140	15140	15140	15140	2
306	20250210	144500	140877770	15140	15140	15140	15140	0
307	20250210	144400	140877770	15140	15140	15140	15140	0
308	20250210	144300	140877770	15140	15140	15140	15140	0
309	20250210	144200	140877770	15140	15140	15140	15140	14
310	20250210	144100	140665810	15140	15140	15140	15140	0
311	20250210	144000	140665810	15140	15180	15180	15140	6
312	20250210	143900	140574890	15150	15150	15150	15150	1
313	20250210	143800	140559740	15180	15180	15180	15180	0
314	20250210	143700	140559740	15180	15170	15180	15150	287
315	20250210	143600	136208430	15190	15190	15190	15190	0
316	20250210	143500	136208430	15190	15200	15200	15190	11
317	20250210	143400	136041280	15210	15210	15210	15210	0
318	20250210	143300	136041280	15210	15210	15210	15210	0
319	20250210	143200	136041280	15210	15210	15210	15210	10
320	20250210	143100	135889180	15210	15210	15210	15210	0
321	20250210	143000	135889180	15210	15210	15210	15210	0
322	20250210	142900	135889180	15210	15210	15210	15210	1
323	20250210	142800	135873970	15210	15210	15210	15210	0
324	20250210	142700	135873970	15210	15210	15210	15210	1
325	20250210	142600	135858760	15270	15270	15270	15270	1
326	20250210	142500	135843490	15210	15210	15210	15210	0
327	20250210	142400	135843490	15210	15210	15210	15210	0
328	20250210	142300	135843490	15210	15210	15210	15210	0
329	20250210	142200	135843490	15210	15210	15210	15210	0
330	20250210	142100	135843490	15210	15210	15210	15210	1
331	20250210	142000	135828280	15210	15210	15210	15210	0
332	20250210	141900	135828280	15210	15210	15210	15210	0
333	20250210	141800	135828280	15210	15210	15210	15210	0
334	20250210	141700	135828280	15210	15210	15210	15210	8
335	20250210	141600	135706600	15210	15210	15210	15210	3
336	20250210	141500	135660970	15210	15210	15210	15210	0
337	20250210	141400	135660970	15210	15210	15210	15210	1
338	20250210	141300	135645760	15210	15210	15210	15210	0
339	20250210	141200	135645760	15210	15210	15210	15210	0
340	20250210	141100	135645760	15210	15210	15210	15210	0
341	20250210	141000	135645760	15210	15210	15210	15210	1
342	20250210	140900	135630550	15210	15210	15210	15210	0
343	20250210	140800	135630550	15210	15210	15210	15210	0
344	20250210	140700	135630550	15210	15210	15210	15210	0
345	20250210	140600	135630550	15210	15210	15210	15210	0
346	20250210	140500	135630550	15210	15210	15210	15210	1
347	20250210	140400	135615340	15270	15270	15270	15270	0
348	20250210	140300	135615340	15270	15270	15270	15270	0
349	20250210	140200	135615340	15270	15270	15270	15270	0
350	20250210	140100	135615340	15270	15270	15270	15270	0
351	20250210	140000	135615340	15270	15270	15270	15270	0
352	20250210	135900	135615340	15270	15210	15270	15210	2
353	20250210	135800	135584860	15270	15270	15270	15270	0
354	20250210	135700	135584860	15270	15270	15270	15270	1
355	20250210	135600	135569590	15210	15260	15260	15210	8
356	20250210	135500	135447610	15260	15260	15260	15260	0
357	20250210	135400	135447610	15260	15260	15260	15260	1
358	20250210	135300	135432350	15200	15200	15200	15200	0
359	20250210	135200	135432350	15200	15260	15270	15200	102
360	20250210	135100	133874920	15200	15200	15200	15200	1
361	20250210	135000	133859720	15260	15260	15260	15260	0
362	20250210	134900	133859720	15260	15260	15260	15260	0
363	20250210	134800	133859720	15260	15260	15260	15260	0
364	20250210	134700	133859720	15260	15260	15260	15260	0
365	20250210	134600	133859720	15260	15260	15260	15260	1
366	20250210	134500	133844460	15200	15260	15260	15200	51
367	20250210	134400	133066260	15260	15260	15260	15260	1
368	20250210	134300	133051000	15240	15240	15240	15240	0
369	20250210	134200	133051000	15240	15240	15240	15240	0
370	20250210	134100	133051000	15240	15240	15240	15240	1
371	20250210	134000	133035760	15200	15200	15200	15200	1
372	20250210	133900	133020560	15230	15230	15230	15230	0
373	20250210	133800	133020560	15230	15200	15230	15200	3
374	20250210	133700	132974930	15200	15200	15200	15200	1
375	20250210	133600	132959730	15200	15200	15200	15200	192
376	20250210	133500	130041330	15200	15210	15210	15200	100
377	20250210	133400	128520590	15210	15210	15210	15210	1
378	20250210	133300	128505380	15260	15260	15260	15260	1
379	20250210	133200	128490120	15220	15220	15220	15220	4
380	20250210	133100	128429240	15220	15260	15260	15220	101
381	20250210	133000	126891980	15220	15220	15220	15220	1
382	20250210	132900	126876760	15220	15220	15220	15220	21
383	20250210	132800	126557140	15270	15270	15270	15270	1
384	20250210	132700	126541870	15220	15220	15220	15220	0
385	20250210	132600	126541870	15220	15270	15270	15220	2
386	20250210	132500	126511380	15270	15270	15270	15270	1
387	20250210	132400	126496110	15270	15270	15270	15270	0
388	20250210	132300	126496110	15270	15270	15270	15270	1
389	20250210	132200	126480840	15220	15220	15220	15220	0
390	20250210	132100	126480840	15220	15220	15220	15220	2
391	20250210	132000	126450400	15270	15270	15270	15270	1
392	20250210	131900	126435130	15270	15270	15270	15270	0
393	20250210	131800	126435130	15270	15270	15270	15270	1
394	20250210	131700	126419860	15220	15220	15220	15220	0
395	20250210	131600	126419860	15220	15220	15220	15220	0
396	20250210	131500	126419860	15220	15270	15270	15220	2
397	20250210	131400	126389370	15280	15280	15280	15280	0
398	20250210	131300	126389370	15280	15280	15280	15280	6
399	20250210	131200	126297690	15280	15280	15280	15280	7
400	20250210	131100	126190730	15220	15220	15220	15220	0
401	20250210	131000	126190730	15220	15220	15220	15220	1
402	20250210	130900	126175510	15220	15220	15220	15220	3
403	20250210	130800	126129850	15220	15280	15280	15220	2
404	20250210	130700	126099350	15280	15280	15280	15280	1
405	20250210	130600	126084070	15280	15270	15280	15270	2
406	20250210	130500	126053520	15280	15280	15280	15280	1
407	20250210	130400	126038240	15220	15220	15220	15220	11
408	20250210	130300	125870820	15220	15220	15220	15220	1
409	20250210	130200	125855600	15280	15280	15280	15280	1
410	20250210	130100	125840320	15280	15280	15280	15280	3
411	20250210	130000	125794480	15280	15280	15280	15280	1
412	20250210	125900	125779200	15280	15220	15280	15220	2
413	20250210	125800	125748700	15220	15220	15220	15220	0
414	20250210	125700	125748700	15220	15220	15220	15220	1
415	20250210	125600	125733480	15220	15220	15220	15220	1
416	20250210	125500	125718260	15290	15290	15290	15290	0
417	20250210	125400	125718260	15290	15290	15290	15290	1
418	20250210	125300	125702970	15290	15290	15290	15290	0
419	20250210	125200	125702970	15290	15290	15290	15290	1
420	20250210	125100	125687680	15300	15300	15300	15300	0
421	20250210	125000	125687680	15300	15220	15300	15220	6
422	20250210	124900	125595960	15300	15220	15300	15220	132
423	20250210	124800	123586840	15220	15220	15220	15220	0
424	20250210	124700	123586840	15220	15220	15220	15220	0
425	20250210	124600	123586840	15220	15300	15300	15220	2
426	20250210	124500	123556320	15220	15220	15220	15220	2
427	20250210	124400	123525880	15300	15300	15300	15300	1
428	20250210	124300	123510580	15310	15310	15310	15310	0
429	20250210	124200	123510580	15310	15310	15310	15310	0
430	20250210	124100	123510580	15310	15310	15310	15310	1
431	20250210	124000	123495270	15220	15220	15220	15220	0
432	20250210	123900	123495270	15220	15310	15310	15220	2
433	20250210	123800	123464740	15320	15320	15320	15320	0
434	20250210	123700	123464740	15320	15320	15320	15320	0
435	20250210	123600	123464740	15320	15320	15320	15320	1
436	20250210	123500	123449420	15260	15260	15260	15260	0
437	20250210	123400	123449420	15260	15220	15260	15220	195
438	20250210	123300	120474650	15250	15250	15250	15250	1
439	20250210	123200	120459400	15260	15260	15260	15260	0
440	20250210	123100	120459400	15260	15260	15260	15260	10
441	20250210	123000	120306800	15220	15220	15220	15220	0
442	20250210	122900	120306800	15220	15220	15220	15220	0
443	20250210	122800	120306800	15220	15260	15260	15220	136
444	20250210	122700	118231480	15260	15260	15260	15260	0
445	20250210	122600	118231480	15260	15320	15320	15260	2
446	20250210	122500	118200900	15260	15260	15260	15260	0
447	20250210	122400	118200900	15260	15310	15320	15260	201
448	20250210	122300	115122820	15310	15310	15310	15310	1
449	20250210	122200	115107510	15290	15290	15290	15290	0
450	20250210	122100	115107510	15290	15290	15290	15290	35
451	20250210	122000	114572360	15290	15250	15290	15250	2
452	20250210	121900	114541820	15240	15240	15240	15240	0
453	20250210	121800	114541820	15240	15240	15240	15240	1
454	20250210	121700	114526580	15320	15320	15320	15320	0
455	20250210	121600	114526580	15320	15320	15320	15320	0
456	20250210	121500	114526580	15320	15230	15320	15230	2
457	20250210	121400	114496030	15300	15300	15300	15300	240
458	20250210	121300	110824030	15300	15300	15300	15300	34
459	20250210	121200	110303830	15300	15300	15300	15300	0
460	20250210	121100	110303830	15300	15300	15300	15300	0
461	20250210	121000	110303830	15300	15220	15300	15220	2
462	20250210	120900	110273310	15210	15210	15210	15210	1
463	20250210	120800	110258100	15300	15280	15300	15200	1111
464	20250210	120700	93333590	15300	15300	15300	15300	1
465	20250210	120600	93318290	15290	15290	15290	15290	1
466	20250210	120500	93303000	15290	15300	15300	15290	3
467	20250210	120400	93257110	15280	15280	15280	15280	1
468	20250210	120300	93241830	15290	15290	15290	15290	0
469	20250210	120200	93241830	15290	15320	15320	15290	5
470	20250210	120100	93165290	15320	15320	15320	15320	0
471	20250210	120000	93165290	15320	15320	15320	15320	1
472	20250210	115900	93149970	15250	15250	15250	15250	0
473	20250210	115800	93149970	15250	15250	15250	15250	3
474	20250210	115700	93104220	15320	15320	15320	15320	1
475	20250210	115600	93088900	15320	15250	15320	15250	31
476	20250210	115500	92614250	15250	15250	15250	15250	1
477	20250210	115400	92599000	15310	15310	15310	15310	1
478	20250210	115300	92583690	15320	15320	15320	15320	0
479	20250210	115200	92583690	15320	15320	15320	15320	0
480	20250210	115100	92583690	15320	15270	15320	15270	76
481	20250210	115000	91422970	15270	15320	15320	15270	84
482	20250210	114900	90139790	15320	15320	15320	15320	1
483	20250210	114800	90124470	15320	15320	15320	15320	0
484	20250210	114700	90124470	15320	15320	15320	15320	1
485	20250210	114600	90109150	15270	15270	15270	15270	1
486	20250210	114500	90093880	15260	15260	15260	15260	1
487	20250210	114400	90078620	15320	15290	15320	15290	100
488	20250210	114300	88549390	15240	15290	15290	15240	3
489	20250210	114200	88503570	15290	15240	15290	15240	688
490	20250210	114100	78003730	15240	15240	15240	15240	172
491	20250210	114000	75382450	15200	15240	15240	15200	89
492	20250210	113900	74026130	15200	15200	15200	15200	6
493	20250210	113800	73934930	15210	15210	15210	15210	0
494	20250210	113700	73934930	15210	15210	15210	15210	101
495	20250210	113600	72398720	15240	15210	15240	15210	6
496	20250210	113500	72307430	15230	15230	15230	15230	1
497	20250210	113400	72292200	15230	15210	15230	15210	79
498	20250210	113300	71089050	15230	15230	15230	15210	33
499	20250210	113200	70586480	15210	15200	15210	15200	72
500	20250210	113100	69491510	15200	15200	15200	15200	1
501	20250210	113000	69476310	15210	15210	15210	15210	0
502	20250210	112900	69476310	15210	15210	15210	15210	0
503	20250210	112800	69476310	15210	15160	15210	15160	2
504	20250210	112700	69445940	15160	15160	15160	15160	0
505	20250210	112600	69445940	15160	15160	15160	15160	0
506	20250210	112500	69445940	15160	15160	15160	15160	1
507	20250210	112400	69430780	15210	15200	15210	15200	36
508	20250210	112300	68883260	15210	15210	15210	15210	1
509	20250210	112200	68868050	15210	15210	15210	15210	0
510	20250210	112100	68868050	15210	15210	15210	15210	0
511	20250210	112000	68868050	15210	15140	15210	15140	4
512	20250210	111900	68807420	15130	15130	15130	15130	0
513	20250210	111800	68807420	15130	15210	15210	15130	12
514	20250210	111700	68624980	15210	15210	15210	15210	80
515	20250210	111600	67408180	15210	15210	15210	15210	2
516	20250210	111500	67377760	15190	15190	15190	15190	1
517	20250210	111400	67362570	15130	15170	15170	15130	2
518	20250210	111300	67332270	15210	15210	15210	15210	0
519	20250210	111200	67332270	15210	15210	15210	15210	0
520	20250210	111100	67332270	15210	15210	15210	15210	0
521	20250210	111000	67332270	15210	15200	15210	15200	9
522	20250210	110900	67195460	15110	15110	15110	15110	6
523	20250210	110800	67104800	15170	15170	15170	15170	0
524	20250210	110700	67104800	15170	15200	15200	15170	12
525	20250210	110600	66922440	15200	15200	15200	15200	5
526	20250210	110500	66846440	15200	15190	15200	15190	260
527	20250210	110400	62895000	15190	15190	15190	15190	0
528	20250210	110300	62895000	15190	15180	15190	15100	13
529	20250210	110200	62697720	15160	15160	15160	15160	43
530	20250210	110100	62045840	15140	15140	15140	15140	1
531	20250210	110000	62030700	15160	15150	15160	15150	74
532	20250210	105900	60909470	15070	15070	15070	15070	0
533	20250210	105800	60909470	15070	15070	15070	15070	1
534	20250210	105700	60894400	15070	15070	15070	15070	0
535	20250210	105600	60894400	15070	15070	15070	15070	5
536	20250210	105500	60819050	15070	15130	15130	15070	105
537	20250210	105400	59230460	15120	15110	15120	15110	236
538	20250210	105300	55663640	15100	15100	15100	15100	20
539	20250210	105200	55361640	15040	15040	15040	15040	0
540	20250210	105100	55361640	15040	15040	15040	15040	0
541	20250210	105000	55361640	15040	15040	15040	15040	1
542	20250210	104900	55346600	15060	15060	15060	15060	0
543	20250210	104800	55346600	15060	15060	15060	15060	0
544	20250210	104700	55346600	15060	15060	15060	15060	0
545	20250210	104600	55346600	15060	15060	15060	15060	0
546	20250210	104500	55346600	15060	15060	15060	15060	366
547	20250210	104400	49834640	15050	15050	15050	15050	1
548	20250210	104300	49819590	15050	15050	15050	15050	0
549	20250210	104200	49819590	15050	15050	15050	15050	0
550	20250210	104100	49819590	15050	15050	15050	15050	0
551	20250210	104000	49819590	15050	15050	15050	15050	0
552	20250210	103900	49819590	15050	15050	15050	15050	1
553	20250210	103800	49804540	15040	15040	15040	15040	0
554	20250210	103700	49804540	15040	15040	15040	15040	0
555	20250210	103600	49804540	15040	15040	15040	15040	0
556	20250210	103500	49804540	15040	15040	15040	15040	0
557	20250210	103400	49804540	15040	15040	15040	15040	0
558	20250210	103300	49804540	15040	15100	15100	15040	201
559	20250210	103200	46769500	15100	15100	15100	15100	1
560	20250210	103100	46754400	15040	15040	15040	15040	0
561	20250210	103000	46754400	15040	15040	15040	15040	1
562	20250210	102900	46739360	15040	15040	15040	15040	0
563	20250210	102800	46739360	15040	15030	15040	15030	50
564	20250210	102700	45987370	15030	15030	15030	15030	0
565	20250210	102600	45987370	15030	15030	15030	15030	0
566	20250210	102500	45987370	15030	15030	15030	15030	1
567	20250210	102400	45972340	15020	15020	15020	15020	0
568	20250210	102300	45972340	15020	15020	15020	15020	0
569	20250210	102200	45972340	15020	15020	15020	15020	0
570	20250210	102100	45972340	15020	15020	15020	15020	0
571	20250210	102000	45972340	15020	15100	15100	15020	69
572	20250210	101900	44934940	15100	15100	15100	15100	0
573	20250210	101800	44934940	15100	15100	15100	15100	1
574	20250210	101700	44919840	15030	15030	15030	15030	0
575	20250210	101600	44919840	15030	15060	15060	15030	3
576	20250210	101500	44874720	15030	15070	15070	15030	52
577	20250210	101400	44093100	15100	15100	15100	15100	0
578	20250210	101300	44093100	15100	15100	15100	15100	8
579	20250210	101200	43972300	15100	15100	15100	15100	10
580	20250210	101100	43821300	15110	15110	15110	15110	0
581	20250210	101000	43821300	15110	15110	15110	15110	0
582	20250210	100900	43821300	15110	15110	15110	15110	0
583	20250210	100800	43821300	15110	15110	15110	15110	0
584	20250210	100700	43821300	15110	15110	15110	15110	8
585	20250210	100600	43700420	15080	15080	15080	15080	100
586	20250210	100500	42192420	15080	15080	15080	15080	0
587	20250210	100400	42192420	15080	15080	15080	15080	0
588	20250210	100300	42192420	15080	15080	15080	15080	0
589	20250210	100200	42192420	15080	15080	15080	15080	2
590	20250210	100100	42162260	15110	15110	15110	15110	0
591	20250210	100000	42162260	15110	15110	15110	15110	1
592	20250210	095900	42147150	15110	15110	15110	15110	0
593	20250210	095800	42147150	15110	15110	15110	15110	0
594	20250210	095700	42147150	15110	15110	15110	15110	0
595	20250210	095600	42147150	15110	15110	15110	15110	0
596	20250210	095500	42147150	15110	15110	15110	15110	0
597	20250210	095400	42147150	15110	15110	15110	15110	0
598	20250210	095300	42147150	15110	15110	15110	15110	0
599	20250210	095200	42147150	15110	15110	15110	15110	0
600	20250210	095100	42147150	15110	15100	15110	15100	50
601	20250210	095000	41392130	15110	15110	15110	15110	42
602	20250210	094900	40757510	15120	15120	15120	15120	0
603	20250210	094800	40757510	15120	15110	15120	15110	4
604	20250210	094700	40697060	15020	15020	15020	15020	3
605	20250210	094600	40652000	15120	15120	15120	15120	0
606	20250210	094500	40652000	15120	15120	15120	15120	0
607	20250210	094400	40652000	15120	15120	15120	15120	0
608	20250210	094300	40652000	15120	15120	15120	15120	1
609	20250210	094200	40636880	15120	15120	15120	15120	1
610	20250210	094100	40621760	15130	15130	15130	15130	1
611	20250210	094000	40606630	15130	15130	15130	15130	1
612	20250210	093900	40591500	15130	15130	15130	15130	0
613	20250210	093800	40591500	15130	15130	15130	15130	10
614	20250210	093700	40440200	15130	15130	15130	15130	1
615	20250210	093600	40425070	15030	15030	15030	15030	0
616	20250210	093500	40425070	15030	15030	15030	15030	2
617	20250210	093400	40395010	15030	15030	15030	15030	220
618	20250210	093300	37088410	15030	15030	15030	15030	1
619	20250210	093200	37073380	15030	15030	15030	15030	2
620	20250210	093100	37043320	15000	15000	15000	15000	0
621	20250210	093000	37043320	15000	15000	15000	15000	0
622	20250210	092900	37043320	15000	15010	15010	15000	597
623	20250210	092800	28082590	15130	15030	15130	15020	112
624	20250210	092700	26400140	15030	15030	15030	15030	28
625	20250210	092600	25979300	15120	15120	15120	15120	0
626	20250210	092500	25979300	15120	15120	15120	15120	0
627	20250210	092400	25979300	15120	15120	15120	15120	0
628	20250210	092300	25979300	15120	15120	15120	15120	0
629	20250210	092200	25979300	15120	15120	15120	15120	0
630	20250210	092100	25979300	15120	15120	15120	15120	0
631	20250210	092000	25979300	15120	15120	15120	15120	0
632	20250210	091900	25979300	15120	15130	15130	15120	27
633	20250210	091800	25571050	15130	15010	15130	15010	107
634	20250210	091700	23964860	15130	15050	15130	15050	45
635	20250210	091600	23287530	15000	14990	15000	14990	539
636	20250210	091500	15203200	14990	14990	14990	14990	21
637	20250210	091400	14888410	14990	14990	14990	14990	6
638	20250210	091300	14798470	14990	14990	14990	14990	0
639	20250210	091200	14798470	14990	14990	14990	14990	0
640	20250210	091100	14798470	14990	14990	14990	14990	3
641	20250210	091000	14753500	14990	14990	14990	14990	1
642	20250210	090900	14738510	14900	14910	14910	14900	385
643	20250210	090800	9001010	14910	14910	14980	14910	269
644	20250210	090700	4989940	14910	14910	14910	14900	122
645	20250210	090600	3171890	14900	14930	14930	14900	118
646	20250210	090500	1412190	14990	14990	14990	14990	0
647	20250210	090400	1412190	14990	14990	14990	14990	1
648	20250210	090300	1397200	14940	14930	14940	14900	9
649	20250210	090200	1262930	14940	14950	14950	14940	4
650	20250210	090100	1203150	14960	15000	15000	14960	13
651	20250210	090000	1008350	15050	15050	15050	15050	57