KissMeData/143160/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202800	584741270	15340	15340	15340	15340	731
3	20250207	202700	584741270	15340	15340	15340	15340	0
4	20250207	202600	584741270	15340	15340	15340	15340	0
5	20250207	202500	584741270	15340	15340	15340	15340	0
6	20250207	202400	584741270	15340	15340	15340	15340	0
7	20250207	202300	584741270	15340	15340	15340	15340	0
8	20250207	202200	584741270	15340	15340	15340	15340	0
9	20250207	202100	584741270	15340	15340	15340	15340	0
10	20250207	202000	584741270	15340	15340	15340	15340	0
11	20250207	201900	584741270	15340	15340	15340	15340	0
12	20250207	201800	584741270	15340	15340	15340	15340	0
13	20250207	201700	584741270	15340	15340	15340	15340	0
14	20250207	201600	584741270	15340	15340	15340	15340	0
15	20250207	201500	584741270	15340	15340	15340	15340	0
16	20250207	201400	584741270	15340	15340	15340	15340	0
17	20250207	201300	584741270	15340	15340	15340	15340	0
18	20250207	201200	584741270	15340	15340	15340	15340	0
19	20250207	201100	584741270	15340	15340	15340	15340	0
20	20250207	201000	584741270	15340	15340	15340	15340	0
21	20250207	200900	584741270	15340	15340	15340	15340	0
22	20250207	200800	584741270	15340	15340	15340	15340	0
23	20250207	200700	584741270	15340	15340	15340	15340	0
24	20250207	200600	584741270	15340	15340	15340	15340	0
25	20250207	200500	584741270	15340	15340	15340	15340	0
26	20250207	200400	584741270	15340	15340	15340	15340	0
27	20250207	200300	584741270	15340	15340	15340	15340	0
28	20250207	200200	584741270	15340	15340	15340	15340	0
29	20250207	200100	584741270	15340	15340	15340	15340	0
30	20250207	200000	584741270	15340	15340	15340	15340	0
31	20250207	195900	584741270	15340	15340	15340	15340	0
32	20250207	195800	584741270	15340	15340	15340	15340	731
33	20250207	195700	584741270	15340	15340	15340	15340	0
34	20250207	195600	584741270	15340	15340	15340	15340	0
35	20250207	195500	584741270	15340	15340	15340	15340	0
36	20250207	195400	584741270	15340	15340	15340	15340	0
37	20250207	195300	584741270	15340	15340	15340	15340	0
38	20250207	195200	584741270	15340	15340	15340	15340	0
39	20250207	195100	584741270	15340	15340	15340	15340	0
40	20250207	195000	584741270	15340	15340	15340	15340	0
41	20250207	194900	584741270	15340	15340	15340	15340	0
42	20250207	194800	584741270	15340	15340	15340	15340	0
43	20250207	194700	584741270	15340	15340	15340	15340	0
44	20250207	194600	584741270	15340	15340	15340	15340	0
45	20250207	194500	584741270	15340	15340	15340	15340	0
46	20250207	194400	584741270	15340	15340	15340	15340	0
47	20250207	194300	584741270	15340	15340	15340	15340	0
48	20250207	194200	584741270	15340	15340	15340	15340	0
49	20250207	194100	584741270	15340	15340	15340	15340	0
50	20250207	194000	584741270	15340	15340	15340	15340	0
51	20250207	193900	584741270	15340	15340	15340	15340	0
52	20250207	193800	584741270	15340	15340	15340	15340	0
53	20250207	193700	584741270	15340	15340	15340	15340	0
54	20250207	193600	584741270	15340	15340	15340	15340	0
55	20250207	193500	584741270	15340	15340	15340	15340	0
56	20250207	193400	584741270	15340	15340	15340	15340	0
57	20250207	193300	584741270	15340	15340	15340	15340	0
58	20250207	193200	584741270	15340	15340	15340	15340	0
59	20250207	193100	584741270	15340	15340	15340	15340	0
60	20250207	193000	584741270	15340	15340	15340	15340	0
61	20250207	192900	584741270	15340	15340	15340	15340	0
62	20250207	192800	584741270	15340	15340	15340	15340	731
63	20250207	192700	584741270	15340	15340	15340	15340	0
64	20250207	192600	584741270	15340	15340	15340	15340	0
65	20250207	192500	584741270	15340	15340	15340	15340	0
66	20250207	192400	584741270	15340	15340	15340	15340	0
67	20250207	192300	584741270	15340	15340	15340	15340	0
68	20250207	192200	584741270	15340	15340	15340	15340	0
69	20250207	192100	584741270	15340	15340	15340	15340	0
70	20250207	192000	584741270	15340	15340	15340	15340	0
71	20250207	191900	584741270	15340	15340	15340	15340	0
72	20250207	191800	584741270	15340	15340	15340	15340	0
73	20250207	191700	584741270	15340	15340	15340	15340	0
74	20250207	191600	584741270	15340	15340	15340	15340	0
75	20250207	191500	584741270	15340	15340	15340	15340	0
76	20250207	191400	584741270	15340	15340	15340	15340	0
77	20250207	191300	584741270	15340	15340	15340	15340	0
78	20250207	191200	584741270	15340	15340	15340	15340	0
79	20250207	191100	584741270	15340	15340	15340	15340	0
80	20250207	191000	584741270	15340	15340	15340	15340	0
81	20250207	190900	584741270	15340	15340	15340	15340	0
82	20250207	190800	584741270	15340	15340	15340	15340	0
83	20250207	190700	584741270	15340	15340	15340	15340	0
84	20250207	190600	584741270	15340	15340	15340	15340	0
85	20250207	190500	584741270	15340	15340	15340	15340	0
86	20250207	190400	584741270	15340	15340	15340	15340	0
87	20250207	190300	584741270	15340	15340	15340	15340	0
88	20250207	190200	584741270	15340	15340	15340	15340	0
89	20250207	190100	584741270	15340	15340	15340	15340	0
90	20250207	190000	584741270	15340	15340	15340	15340	0
91	20250207	185900	584741270	15340	15340	15340	15340	0
92	20250207	185800	584741270	15340	15340	15340	15340	731
93	20250207	185700	584741270	15340	15340	15340	15340	0
94	20250207	185600	584741270	15340	15340	15340	15340	0
95	20250207	185500	584741270	15340	15340	15340	15340	0
96	20250207	185400	584741270	15340	15340	15340	15340	0
97	20250207	185300	584741270	15340	15340	15340	15340	0
98	20250207	185200	584741270	15340	15340	15340	15340	0
99	20250207	185100	584741270	15340	15340	15340	15340	0
100	20250207	185000	584741270	15340	15340	15340	15340	0
101	20250207	184900	584741270	15340	15340	15340	15340	0
102	20250207	184800	584741270	15340	15340	15340	15340	0
103	20250207	184700	584741270	15340	15340	15340	15340	0
104	20250207	184600	584741270	15340	15340	15340	15340	0
105	20250207	184500	584741270	15340	15340	15340	15340	0
106	20250207	184400	584741270	15340	15340	15340	15340	0
107	20250207	184300	584741270	15340	15340	15340	15340	0
108	20250207	184200	584741270	15340	15340	15340	15340	0
109	20250207	184100	584741270	15340	15340	15340	15340	0
110	20250207	184000	584741270	15340	15340	15340	15340	0
111	20250207	183900	584741270	15340	15340	15340	15340	0
112	20250207	183800	584741270	15340	15340	15340	15340	0
113	20250207	183700	584741270	15340	15340	15340	15340	0
114	20250207	183600	584741270	15340	15340	15340	15340	0
115	20250207	183500	584741270	15340	15340	15340	15340	0
116	20250207	183400	584741270	15340	15340	15340	15340	0
117	20250207	183300	584741270	15340	15340	15340	15340	0
118	20250207	183200	584741270	15340	15340	15340	15340	0
119	20250207	183100	584741270	15340	15340	15340	15340	0
120	20250207	183000	584741270	15340	15340	15340	15340	0
121	20250207	182900	584741270	15340	15340	15340	15340	0
122	20250207	182800	584741270	15340	15340	15340	15340	731
123	20250207	182700	584741270	15340	15340	15340	15340	0
124	20250207	182600	584741270	15340	15340	15340	15340	0
125	20250207	182500	584741270	15340	15340	15340	15340	0
126	20250207	182400	584741270	15340	15340	15340	15340	0
127	20250207	182300	584741270	15340	15340	15340	15340	0
128	20250207	182200	584741270	15340	15340	15340	15340	0
129	20250207	182100	584741270	15340	15340	15340	15340	0
130	20250207	182000	584741270	15340	15340	15340	15340	0
131	20250207	181900	584741270	15340	15340	15340	15340	0
132	20250207	181800	584741270	15340	15340	15340	15340	0
133	20250207	181700	584741270	15340	15340	15340	15340	0
134	20250207	181600	584741270	15340	15340	15340	15340	0
135	20250207	181500	584741270	15340	15340	15340	15340	0
136	20250207	181400	584741270	15340	15340	15340	15340	0
137	20250207	181300	584741270	15340	15340	15340	15340	0
138	20250207	181200	584741270	15340	15340	15340	15340	0
139	20250207	181100	584741270	15340	15340	15340	15340	0
140	20250207	181000	584741270	15340	15340	15340	15340	0
141	20250207	180900	584741270	15340	15340	15340	15340	0
142	20250207	180800	584741270	15340	15340	15340	15340	0
143	20250207	180700	584741270	15340	15340	15340	15340	0
144	20250207	180600	584741270	15340	15340	15340	15340	0
145	20250207	180500	584741270	15340	15340	15340	15340	0
146	20250207	180400	584741270	15340	15340	15340	15340	0
147	20250207	180300	584741270	15340	15340	15340	15340	0
148	20250207	180200	584741270	15340	15340	15340	15340	0
149	20250207	180100	584741270	15340	15340	15340	15340	0
150	20250207	180000	584741270	15340	15340	15340	15340	0
151	20250207	175900	584741270	15340	15340	15340	15340	0
152	20250207	175800	584741270	15340	15340	15340	15340	731
153	20250207	175700	584741270	15340	15340	15340	15340	0
154	20250207	175600	584741270	15340	15340	15340	15340	0
155	20250207	175500	584741270	15340	15340	15340	15340	0
156	20250207	175400	584741270	15340	15340	15340	15340	0
157	20250207	175300	584741270	15340	15340	15340	15340	0
158	20250207	175200	584741270	15340	15340	15340	15340	0
159	20250207	175100	584741270	15340	15340	15340	15340	0
160	20250207	175000	584741270	15340	15340	15340	15340	0
161	20250207	174900	584741270	15340	15340	15340	15340	0
162	20250207	174800	584741270	15340	15340	15340	15340	0
163	20250207	174700	584741270	15340	15340	15340	15340	0
164	20250207	174600	584741270	15340	15340	15340	15340	0
165	20250207	174500	584741270	15340	15340	15340	15340	0
166	20250207	174400	584741270	15340	15340	15340	15340	0
167	20250207	174300	584741270	15340	15340	15340	15340	0
168	20250207	174200	584741270	15340	15340	15340	15340	0
169	20250207	174100	584741270	15340	15340	15340	15340	0
170	20250207	174000	584741270	15340	15340	15340	15340	0
171	20250207	173900	584741270	15340	15340	15340	15340	0
172	20250207	173800	584741270	15340	15340	15340	15340	0
173	20250207	173700	584741270	15340	15340	15340	15340	0
174	20250207	173600	584741270	15340	15340	15340	15340	0
175	20250207	173500	584741270	15340	15340	15340	15340	0
176	20250207	173400	584741270	15340	15340	15340	15340	0
177	20250207	173300	584741270	15340	15340	15340	15340	0
178	20250207	173200	584741270	15340	15340	15340	15340	0
179	20250207	173100	584741270	15340	15340	15340	15340	0
180	20250207	173000	584741270	15340	15340	15340	15340	0
181	20250207	172900	584741270	15340	15340	15340	15340	0
182	20250207	172800	584741270	15340	15340	15340	15340	731
183	20250207	172700	584741270	15340	15340	15340	15340	0
184	20250207	172600	584741270	15340	15340	15340	15340	0
185	20250207	172500	584741270	15340	15340	15340	15340	0
186	20250207	172400	584741270	15340	15340	15340	15340	0
187	20250207	172300	584741270	15340	15340	15340	15340	0
188	20250207	172200	584741270	15340	15340	15340	15340	0
189	20250207	172100	584741270	15340	15340	15340	15340	0
190	20250207	172000	584741270	15340	15340	15340	15340	0
191	20250207	171900	584741270	15340	15340	15340	15340	0
192	20250207	171800	584741270	15340	15340	15340	15340	0
193	20250207	171700	584741270	15340	15340	15340	15340	0
194	20250207	171600	584741270	15340	15340	15340	15340	0
195	20250207	171500	584741270	15340	15340	15340	15340	0
196	20250207	171400	584741270	15340	15340	15340	15340	0
197	20250207	171300	584741270	15340	15340	15340	15340	0
198	20250207	171200	584741270	15340	15340	15340	15340	0
199	20250207	171100	584741270	15340	15340	15340	15340	0
200	20250207	171000	584741270	15340	15340	15340	15340	0
201	20250207	170900	584741270	15340	15340	15340	15340	0
202	20250207	170800	584741270	15340	15340	15340	15340	0
203	20250207	170700	584741270	15340	15340	15340	15340	0
204	20250207	170600	584741270	15340	15340	15340	15340	0
205	20250207	170500	584741270	15340	15340	15340	15340	0
206	20250207	170400	584741270	15340	15340	15340	15340	0
207	20250207	170300	584741270	15340	15340	15340	15340	0
208	20250207	170200	584741270	15340	15340	15340	15340	0
209	20250207	170100	584741270	15340	15340	15340	15340	0
210	20250207	170000	584741270	15340	15340	15340	15340	0
211	20250207	165900	584741270	15340	15340	15340	15340	0
212	20250207	165800	584741270	15340	15340	15340	15340	731
213	20250207	165700	584741270	15340	15340	15340	15340	0
214	20250207	165600	584741270	15340	15340	15340	15340	0
215	20250207	165500	584741270	15340	15340	15340	15340	0
216	20250207	165400	584741270	15340	15340	15340	15340	0
217	20250207	165300	584741270	15340	15340	15340	15340	0
218	20250207	165200	584741270	15340	15340	15340	15340	0
219	20250207	165100	584741270	15340	15340	15340	15340	0
220	20250207	165000	584741270	15340	15340	15340	15340	0
221	20250207	164900	584741270	15340	15340	15340	15340	0
222	20250207	164800	584741270	15340	15340	15340	15340	0
223	20250207	164700	584741270	15340	15340	15340	15340	0
224	20250207	164600	584741270	15340	15340	15340	15340	0
225	20250207	164500	584741270	15340	15340	15340	15340	0
226	20250207	164400	584741270	15340	15340	15340	15340	0
227	20250207	164300	584741270	15340	15340	15340	15340	0
228	20250207	164200	584741270	15340	15340	15340	15340	0
229	20250207	164100	584741270	15340	15340	15340	15340	0
230	20250207	164000	584741270	15340	15340	15340	15340	0
231	20250207	163900	584741270	15340	15340	15340	15340	0
232	20250207	163800	584741270	15340	15340	15340	15340	0
233	20250207	163700	584741270	15340	15340	15340	15340	0
234	20250207	163600	584741270	15340	15340	15340	15340	0
235	20250207	163500	584741270	15340	15340	15340	15340	0
236	20250207	163400	584741270	15340	15340	15340	15340	0
237	20250207	163300	584741270	15340	15340	15340	15340	0
238	20250207	163200	584741270	15340	15340	15340	15340	0
239	20250207	163100	584741270	15340	15340	15340	15340	0
240	20250207	163000	584741270	15340	15340	15340	15340	0
241	20250207	162900	584741270	15340	15340	15340	15340	0
242	20250207	162800	584741270	15340	15340	15340	15340	731
243	20250207	162700	584741270	15340	15340	15340	15340	0
244	20250207	162600	584741270	15340	15340	15340	15340	0
245	20250207	162500	584741270	15340	15340	15340	15340	0
246	20250207	162400	584741270	15340	15340	15340	15340	0
247	20250207	162300	584741270	15340	15340	15340	15340	0
248	20250207	162200	584741270	15340	15340	15340	15340	0
249	20250207	162100	584741270	15340	15340	15340	15340	0
250	20250207	162000	584741270	15340	15340	15340	15340	0
251	20250207	161900	584741270	15340	15340	15340	15340	0
252	20250207	161800	584741270	15340	15340	15340	15340	0
253	20250207	161700	584741270	15340	15340	15340	15340	0
254	20250207	161600	584741270	15340	15340	15340	15340	0
255	20250207	161500	584741270	15340	15340	15340	15340	0
256	20250207	161400	584741270	15340	15340	15340	15340	0
257	20250207	161300	584741270	15340	15340	15340	15340	0
258	20250207	161200	584741270	15340	15340	15340	15340	0
259	20250207	161100	584741270	15340	15340	15340	15340	0
260	20250207	161000	584741270	15340	15340	15340	15340	0
261	20250207	160900	584741270	15340	15340	15340	15340	0
262	20250207	160800	584741270	15340	15340	15340	15340	0
263	20250207	160700	584741270	15340	15340	15340	15340	0
264	20250207	160600	584741270	15340	15340	15340	15340	0
265	20250207	160500	584741270	15340	15340	15340	15340	0
266	20250207	160400	584741270	15340	15340	15340	15340	0
267	20250207	160300	584741270	15340	15340	15340	15340	0
268	20250207	160200	584741270	15340	15340	15340	15340	0
269	20250207	160100	584741270	15340	15340	15340	15340	0
270	20250207	160000	584741270	15340	15340	15340	15340	0
271	20250207	155900	584741270	15340	15340	15340	15340	0
272	20250207	155800	584741270	15340	15340	15340	15340	731
273	20250207	155700	584741270	15340	15340	15340	15340	0
274	20250207	155600	584741270	15340	15340	15340	15340	0
275	20250207	155500	584741270	15340	15340	15340	15340	0
276	20250207	155400	584741270	15340	15340	15340	15340	0
277	20250207	155300	584741270	15340	15340	15340	15340	0
278	20250207	155200	584741270	15340	15340	15340	15340	0
279	20250207	155100	584741270	15340	15340	15340	15340	0
280	20250207	155000	584741270	15340	15340	15340	15340	0
281	20250207	154900	584741270	15340	15340	15340	15340	0
282	20250207	154800	584741270	15340	15340	15340	15340	0
283	20250207	154700	584741270	15340	15340	15340	15340	0
284	20250207	154600	584741270	15340	15340	15340	15340	0
285	20250207	154500	584741270	15340	15340	15340	15340	0
286	20250207	154400	584741270	15340	15340	15340	15340	0
287	20250207	154300	584741270	15340	15340	15340	15340	0
288	20250207	154200	584741270	15340	15340	15340	15340	0
289	20250207	154100	584741270	15340	15340	15340	15340	0
290	20250207	154000	584741270	15340	15340	15340	15340	0
291	20250207	153900	584741270	15340	15340	15340	15340	0
292	20250207	153800	584741270	15340	15340	15340	15340	0
293	20250207	153700	584741270	15340	15340	15340	15340	0
294	20250207	153600	584741270	15340	15340	15340	15340	0
295	20250207	153500	584741270	15340	15340	15340	15340	0
296	20250207	153400	584741270	15340	15340	15340	15340	0
297	20250207	153300	584741270	15340	15340	15340	15340	0
298	20250207	153200	584741270	15340	15340	15340	15340	0
299	20250207	153100	584741270	15340	15340	15340	15340	0
300	20250207	153000	584741270	15340	15340	15340	15340	731
301	20250207	152900	573527730	15340	15340	15340	15340	0
302	20250207	152800	573527730	15340	15340	15340	15340	0
303	20250207	152700	573527730	15340	15340	15340	15340	0
304	20250207	152600	573527730	15340	15340	15340	15340	0
305	20250207	152500	573527730	15340	15340	15340	15340	0
306	20250207	152400	573527730	15340	15340	15340	15340	0
307	20250207	152300	573527730	15340	15340	15340	15340	0
308	20250207	152200	573527730	15340	15340	15340	15340	0
309	20250207	152100	573527730	15340	15340	15340	15340	0
310	20250207	152000	573527730	15340	15340	15340	15340	0
311	20250207	151900	573527730	15340	15340	15340	15340	40
312	20250207	151800	572914130	15340	15340	15340	15340	10
313	20250207	151700	572760730	15330	15330	15330	15330	0
314	20250207	151600	572760730	15330	15330	15330	15330	0
315	20250207	151500	572760730	15330	15330	15330	15330	144
316	20250207	151400	570553210	15330	15340	15340	15330	174
317	20250207	151300	567885780	15340	15340	15340	15340	0
318	20250207	151200	567885780	15340	15340	15340	15340	123
319	20250207	151100	565998960	15340	15340	15340	15340	0
320	20250207	151000	565998960	15340	15340	15340	15340	32
321	20250207	150900	565508080	15340	15340	15340	15340	0
322	20250207	150800	565508080	15340	15350	15350	15340	32
323	20250207	150700	565017190	15360	15360	15360	15360	34
324	20250207	150600	564494950	15360	15360	15360	15360	200
325	20250207	150500	561422950	15350	15350	15350	15350	0
326	20250207	150400	561422950	15350	15350	15350	15350	5
327	20250207	150300	561346200	15340	15340	15340	15340	0
328	20250207	150200	561346200	15340	15340	15340	15340	220
329	20250207	150100	557971400	15350	15350	15350	15350	1
330	20250207	150000	557956050	15340	15340	15340	15340	130
331	20250207	145900	555961850	15350	15350	15350	15350	34
332	20250207	145800	555439950	15350	15350	15350	15350	1
333	20250207	145700	555424600	15350	15340	15350	15340	14
334	20250207	145600	555209740	15340	15340	15340	15340	0
335	20250207	145500	555209740	15340	15340	15340	15340	1
336	20250207	145400	555194400	15350	15360	15360	15350	83
337	20250207	145300	553920340	15350	15350	15350	15350	50
338	20250207	145200	553152840	15350	15350	15350	15350	0
339	20250207	145100	553152840	15350	15350	15350	15350	1
340	20250207	145000	553137490	15350	15350	15350	15350	19
341	20250207	144900	552845840	15350	15350	15350	15350	477
342	20250207	144800	545523890	15350	15380	15380	15350	872
343	20250207	144700	532127940	15390	15390	15390	15390	0
344	20250207	144600	532127940	15390	15390	15390	15390	0
345	20250207	144500	532127940	15390	15390	15390	15390	0
346	20250207	144400	532127940	15390	15390	15390	15390	0
347	20250207	144300	532127940	15390	15390	15390	15390	0
348	20250207	144200	532127940	15390	15390	15390	15390	0
349	20250207	144100	532127940	15390	15380	15390	15380	3
350	20250207	144000	532081790	15390	15390	15390	15390	0
351	20250207	143900	532081790	15390	15390	15390	15390	0
352	20250207	143800	532081790	15390	15390	15390	15370	5
353	20250207	143700	532004860	15370	15370	15370	15370	8
354	20250207	143600	531881900	15370	15370	15370	15370	0
355	20250207	143500	531881900	15370	15370	15370	15370	1
356	20250207	143400	531866530	15370	15370	15370	15370	0
357	20250207	143300	531866530	15370	15370	15370	15370	0
358	20250207	143200	531866530	15370	15370	15370	15370	65
359	20250207	143100	530867480	15370	15370	15370	15370	1
360	20250207	143000	530852110	15370	15370	15370	15370	74
361	20250207	142900	529714730	15370	15370	15370	15370	200
362	20250207	142800	526640730	15370	15370	15370	15370	50
363	20250207	142700	525872230	15370	15370	15370	15370	54
364	20250207	142600	525042250	15360	15360	15360	15360	0
365	20250207	142500	525042250	15360	15360	15360	15360	0
366	20250207	142400	525042250	15360	15360	15360	15360	0
367	20250207	142300	525042250	15360	15360	15360	15360	0
368	20250207	142200	525042250	15360	15360	15360	15360	24
369	20250207	142100	524673610	15360	15360	15360	15360	200
370	20250207	142000	521601610	15360	15360	15360	15360	0
371	20250207	141900	521601610	15360	15360	15360	15360	0
372	20250207	141800	521601610	15360	15390	15390	15360	143
373	20250207	141700	519403660	15390	15390	15390	15390	0
374	20250207	141600	519403660	15390	15390	15390	15390	0
375	20250207	141500	519403660	15390	15390	15390	15390	0
376	20250207	141400	519403660	15390	15390	15390	15390	0
377	20250207	141300	519403660	15390	15390	15390	15390	7
378	20250207	141200	519295930	15390	15390	15390	15390	2
379	20250207	141100	519265150	15380	15380	15380	15380	0
380	20250207	141000	519265150	15380	15380	15380	15380	0
381	20250207	140900	519265150	15380	15380	15380	15380	100
382	20250207	140800	517727150	15380	15380	15380	15380	0
383	20250207	140700	517727150	15380	15380	15380	15380	0
384	20250207	140600	517727150	15380	15390	15390	15380	23
385	20250207	140500	517373200	15380	15370	15380	15370	274
386	20250207	140400	513159450	15370	15370	15370	15370	2
387	20250207	140300	513128710	15370	15370	15370	15370	0
388	20250207	140200	513128710	15370	15360	15370	15360	56
389	20250207	140100	512268380	15350	15360	15360	15350	4
390	20250207	140000	512206950	15360	15360	15360	15360	0
391	20250207	135900	512206950	15360	15360	15360	15360	22
392	20250207	135800	511869030	15340	15340	15340	15340	0
393	20250207	135700	511869030	15340	15340	15340	15340	100
394	20250207	135600	510335030	15340	15360	15360	15340	1189
395	20250207	135500	492077820	15370	15380	15380	15370	156
396	20250207	135400	489680000	15420	15420	15420	15420	1
397	20250207	135300	489664580	15380	15380	15380	15380	1
398	20250207	135200	489649200	15370	15370	15370	15370	0
399	20250207	135100	489649200	15370	15370	15370	15370	3
400	20250207	135000	489603090	15370	15370	15370	15370	1
401	20250207	134900	489587720	15370	15380	15380	15370	51
402	20250207	134800	488803840	15370	15370	15370	15370	0
403	20250207	134700	488803840	15370	15370	15370	15370	9
404	20250207	134600	488665510	15370	15370	15370	15370	9
405	20250207	134500	488527180	15370	15360	15370	15360	234
406	20250207	134400	484932700	15370	15370	15370	15370	0
407	20250207	134300	484932700	15370	15370	15370	15370	0
408	20250207	134200	484932700	15370	15370	15370	15370	0
409	20250207	134100	484932700	15370	15360	15370	15360	245
410	20250207	134000	481167070	15360	15370	15370	15360	267
411	20250207	133900	477065130	15370	15370	15370	15370	15
412	20250207	133800	476834580	15370	15370	15370	15370	0
413	20250207	133700	476834580	15370	15370	15370	15370	224
414	20250207	133600	473391700	15370	15400	15400	15370	426
415	20250207	133500	466838570	15400	15400	15400	15400	27
416	20250207	133400	466422770	15400	15400	15400	15400	106
417	20250207	133300	464790370	15410	15410	15410	15410	11
418	20250207	133200	464620860	15410	15410	15410	15410	15
419	20250207	133100	464389710	15410	15410	15410	15410	224
420	20250207	133000	460937870	15490	15490	15490	15490	1
421	20250207	132900	460922380	15410	15490	15490	15410	2
422	20250207	132800	460891480	15400	15410	15410	15400	165
423	20250207	132700	458349280	15410	15410	15410	15410	51
424	20250207	132600	457563370	15400	15400	15400	15400	0
425	20250207	132500	457563370	15400	15410	15410	15400	168
426	20250207	132400	454974890	15490	15450	15490	15420	722
427	20250207	132300	443825090	15450	15490	15490	15450	277
428	20250207	132200	439540850	15490	15490	15490	15490	44
429	20250207	132100	438859290	15490	15490	15490	15490	0
430	20250207	132000	438859290	15490	15490	15490	15490	0
431	20250207	131900	438859290	15490	15470	15490	15470	97
432	20250207	131800	437356780	15490	15490	15490	15490	2
433	20250207	131700	437325800	15490	15490	15490	15490	1
434	20250207	131600	437310310	15460	15480	15480	15460	30
435	20250207	131500	436846310	15490	15490	15490	15490	10
436	20250207	131400	436691410	15500	15500	15500	15500	0
437	20250207	131300	436691410	15500	15500	15500	15500	10
438	20250207	131200	436536410	15510	15510	15510	15510	0
439	20250207	131100	436536410	15510	15510	15510	15510	0
440	20250207	131000	436536410	15510	15510	15510	15510	0
441	20250207	130900	436536410	15510	15510	15510	15510	1
442	20250207	130800	436520900	15520	15520	15520	15520	0
443	20250207	130700	436520900	15520	15520	15520	15520	0
444	20250207	130600	436520900	15520	15520	15520	15520	0
445	20250207	130500	436520900	15520	15490	15520	15490	4
446	20250207	130400	436458910	15490	15470	15490	15470	50
447	20250207	130300	435684710	15420	15420	15420	15420	0
448	20250207	130200	435684710	15420	15420	15420	15420	0
449	20250207	130100	435684710	15420	15420	15420	15420	0
450	20250207	130000	435684710	15420	15420	15420	15420	72
451	20250207	125900	434574470	15400	15410	15410	15400	126
452	20250207	125800	432633070	15400	15390	15400	15390	210
453	20250207	125700	429400070	15380	15380	15380	15380	0
454	20250207	125600	429400070	15380	15400	15400	15380	8
455	20250207	125500	429276890	15410	15410	15420	15410	211
456	20250207	125400	426025290	15490	15490	15490	15490	0
457	20250207	125300	426025290	15490	15490	15490	15490	1
458	20250207	125200	426009800	15410	15410	15490	15400	28
459	20250207	125100	425577950	15400	15390	15400	15390	214
460	20250207	125000	422282490	15390	15370	15390	15370	64
461	20250207	124900	421297810	15370	15370	15370	15370	1
462	20250207	124800	421282440	15400	15380	15400	15380	168
463	20250207	124700	418695280	15360	15360	15360	15360	0
464	20250207	124600	418695280	15360	15350	15360	15350	35
465	20250207	124500	418157700	15400	15400	15400	15400	0
466	20250207	124400	418157700	15400	15370	15400	15370	24
467	20250207	124300	417788410	15350	15350	15350	15350	0
468	20250207	124200	417788410	15350	15350	15350	15350	0
469	20250207	124100	417788410	15350	15350	15350	15350	168
470	20250207	124000	415209610	15380	15360	15430	15360	48
471	20250207	123900	414472030	15350	15360	15360	15350	134
472	20250207	123800	412413800	15360	15310	15360	15280	243
473	20250207	123700	408689200	15280	15280	15290	15260	281
474	20250207	123600	404396320	15280	15270	15280	15270	81
475	20250207	123500	403159360	15280	15250	15280	15250	69
476	20250207	123400	402105920	15250	15240	15250	15240	961
477	20250207	123300	387452310	15250	15280	15320	15250	270
478	20250207	123200	383325560	15220	15280	15280	15220	1661
479	20250207	123100	357983430	15280	15340	15340	15280	470
480	20250207	123000	350784850	15330	15400	15400	15320	374
481	20250207	122900	345043610	15400	15480	15480	15400	460
482	20250207	122800	337943400	15480	15530	15530	15480	101
483	20250207	122700	336378870	15540	15470	15540	15470	17
484	20250207	122600	336115810	15500	15650	15650	15500	2365
485	20250207	122500	299270140	15730	15650	15730	15640	21
486	20250207	122400	298941510	15650	15650	15650	15650	0
487	20250207	122300	298941510	15650	15650	15650	15650	39
488	20250207	122200	298331160	15650	15620	15650	15620	426
489	20250207	122100	291673450	15620	15620	15630	15620	51
490	20250207	122000	290876530	15630	15650	15650	15630	656
491	20250207	121900	280615550	15650	15750	15750	15650	11
492	20250207	121800	280442400	15550	15500	15800	15500	98
493	20250207	121700	278918430	15500	15580	15580	15500	722
494	20250207	121600	267707580	15580	15700	15700	15580	1483
495	20250207	121500	244551380	15600	15650	15650	15600	881
496	20250207	121400	230795480	15650	15760	15760	15650	1333
497	20250207	121300	209835090	15780	15840	15840	15780	1106
498	20250207	121200	192320550	15840	15870	15870	15820	124
499	20250207	121100	190355890	15900	15910	15920	15900	603
500	20250207	121000	180763250	15920	15930	16000	15910	900
501	20250207	120900	166435050	15920	16050	16060	15900	2658
502	20250207	120800	123849360	16060	16090	16090	16060	1051
503	20250207	120700	106952950	16090	16090	16090	16090	20
504	20250207	120600	106631150	16090	16090	16090	16090	97
505	20250207	120500	105070420	16100	16100	16100	16100	120
506	20250207	120400	103138420	16100	16100	16100	16100	492
507	20250207	120300	95217220	16100	16100	16100	16100	0
508	20250207	120200	95217220	16100	16100	16100	16100	2
509	20250207	120100	95185020	16100	16100	16100	16100	0
510	20250207	120000	95185020	16100	16100	16100	16100	151
511	20250207	115900	92753920	16110	16120	16120	16110	197
512	20250207	115800	89579390	16130	16140	16140	16130	214
513	20250207	115700	86126750	16140	16140	16140	16140	1
514	20250207	115600	86110610	16150	16150	16150	16150	84
515	20250207	115500	84754010	16150	16160	16160	16150	237
516	20250207	115400	80924520	16160	16160	16160	16160	0
517	20250207	115300	80924520	16160	16160	16160	16160	23
518	20250207	115200	80552840	16180	16180	16180	16180	0
519	20250207	115100	80552840	16180	16160	16180	16160	226
520	20250207	115000	76900640	16180	16180	16180	16180	8
521	20250207	114900	76771200	16170	16170	16170	16170	8
522	20250207	114800	76641840	16180	16180	16180	16180	0
523	20250207	114700	76641840	16180	16180	16180	16180	10
524	20250207	114600	76480040	16190	16190	16190	16190	0
525	20250207	114500	76480040	16190	16200	16240	16190	6
526	20250207	114400	76382790	16240	16200	16240	16200	14
527	20250207	114300	76155730	16240	16200	16240	16200	12
528	20250207	114200	75961120	16240	16200	16240	16200	6
529	20250207	114100	75863810	16240	16200	16240	16200	5
530	20250207	114000	75782730	16240	16190	16240	16190	6
531	20250207	113900	75685420	16230	16190	16240	16190	23
532	20250207	113800	75312760	16200	16200	16200	16190	11
533	20250207	113700	75134610	16190	16190	16200	16190	11
534	20250207	113600	74956470	16200	16200	16200	16180	14
535	20250207	113500	74729780	16190	16220	16240	16190	9
536	20250207	113400	74583890	16230	16230	16230	16230	1
537	20250207	113300	74567660	16240	16240	16240	16240	0
538	20250207	113200	74567660	16240	16240	16240	16240	0
539	20250207	113100	74567660	16240	16240	16240	16240	0
540	20250207	113000	74567660	16240	16240	16240	16240	1
541	20250207	112900	74551420	16210	16210	16210	16210	1
542	20250207	112800	74535210	16180	16210	16210	16180	12
543	20250207	112700	74340870	16180	16170	16210	16140	36
544	20250207	112600	73759030	16200	16200	16200	16200	10
545	20250207	112500	73597030	16290	16290	16290	16290	0
546	20250207	112400	73597030	16290	16290	16290	16290	0
547	20250207	112300	73597030	16290	16290	16290	16290	0
548	20250207	112200	73597030	16290	16290	16290	16290	0
549	20250207	112100	73597030	16290	16220	16290	16220	3
550	20250207	112000	73548300	16220	16220	16220	16220	6
551	20250207	111900	73450980	16220	16190	16220	16190	4
552	20250207	111800	73386140	16300	16300	16300	16300	5
553	20250207	111700	73304640	16300	16300	16300	16300	40
554	20250207	111600	72652640	16300	16300	16300	16300	10
555	20250207	111500	72489640	16330	16310	16330	16310	5
556	20250207	111400	72408030	16390	16300	16390	16300	47
557	20250207	111300	71640470	16280	16280	16280	16280	18
558	20250207	111200	71347430	16180	16180	16180	16180	0
559	20250207	111100	71347430	16180	16180	16180	16180	0
560	20250207	111000	71347430	16180	16180	16180	16180	0
561	20250207	110900	71347430	16180	16180	16180	16180	1
562	20250207	110800	71331250	16230	16230	16230	16230	0
563	20250207	110700	71331250	16230	16230	16230	16230	0
564	20250207	110600	71331250	16230	16160	16230	16160	898
565	20250207	110500	56792890	16170	16140	16170	16140	85
566	20250207	110400	55419250	16140	16140	16140	16140	0
567	20250207	110300	55419250	16140	16140	16140	16140	0
568	20250207	110200	55419250	16140	16140	16140	16140	2
569	20250207	110100	55386970	16130	16130	16130	16130	0
570	20250207	110000	55386970	16130	16130	16130	16130	0
571	20250207	105900	55386970	16130	16130	16130	16130	1
572	20250207	105800	55370840	16140	16140	16140	16140	0
573	20250207	105700	55370840	16140	16140	16140	16140	1
574	20250207	105600	55354700	16140	16130	16140	16130	2
575	20250207	105500	55322430	16140	16130	16140	16130	31
576	20250207	105400	54822100	16120	16120	16120	16120	0
577	20250207	105300	54822100	16120	16130	16130	16120	130
578	20250207	105200	52726120	16140	16140	16140	16140	0
579	20250207	105100	52726120	16140	16140	16140	16140	1
580	20250207	105000	52709980	16130	16130	16130	16130	0
581	20250207	104900	52709980	16130	16130	16130	16130	2
582	20250207	104800	52677720	16130	16130	16130	16130	0
583	20250207	104700	52677720	16130	16130	16130	16130	0
584	20250207	104600	52677720	16130	16110	16130	16110	35
585	20250207	104500	52113840	16120	16120	16120	16120	5
586	20250207	104400	52033240	16120	16120	16120	16120	2
587	20250207	104300	52001000	16170	16120	16170	16120	2
588	20250207	104200	51968710	16100	16100	16100	16100	29
589	20250207	104100	51501810	16090	16090	16090	16090	1
590	20250207	104000	51485720	16090	16090	16090	16090	4
591	20250207	103900	51421360	16090	16090	16090	16090	1
592	20250207	103800	51405270	16090	16090	16090	16090	0
593	20250207	103700	51405270	16090	16090	16090	16090	0
594	20250207	103600	51405270	16090	16090	16090	16090	1
595	20250207	103500	51389180	16170	16100	16170	16100	5
596	20250207	103400	51308540	16100	16090	16100	16090	15
597	20250207	103300	51067140	16090	16090	16090	16090	0
598	20250207	103200	51067140	16090	16090	16090	16090	0
599	20250207	103100	51067140	16090	16080	16090	16080	30
600	20250207	103000	50584450	16090	16090	16090	16090	1
601	20250207	102900	50568360	16070	16070	16070	16070	9
602	20250207	102800	50423730	16070	16070	16070	16070	193
603	20250207	102700	47322220	16070	16070	16070	16070	0
604	20250207	102600	47322220	16070	16070	16070	16070	2
605	20250207	102500	47290080	16070	16080	16080	16070	206
606	20250207	102400	43977710	16080	16080	16080	16080	0
607	20250207	102300	43977710	16080	16080	16080	16080	1
608	20250207	102200	43961630	16080	16080	16080	16080	7
609	20250207	102100	43849070	16080	16080	16080	16080	0
610	20250207	102000	43849070	16080	16080	16080	16080	1
611	20250207	101900	43832990	16070	16070	16070	16070	2
612	20250207	101800	43800850	16070	16070	16070	16070	8
613	20250207	101700	43672290	16070	16070	16070	16070	1
614	20250207	101600	43656220	16070	16080	16080	16070	4
615	20250207	101500	43591930	16070	16070	16080	16070	25
616	20250207	101400	43189960	16100	16100	16100	16100	1
617	20250207	101300	43173860	16070	16070	16070	16070	0
618	20250207	101200	43173860	16070	16070	16070	16070	0
619	20250207	101100	43173860	16070	16070	16070	16070	2
620	20250207	101000	43141720	16090	16090	16090	16090	190
621	20250207	100900	40084620	16090	16090	16090	16090	203
622	20250207	100800	36818350	16070	16070	16070	16070	0
623	20250207	100700	36818350	16070	16070	16070	16070	0
624	20250207	100600	36818350	16070	16070	16070	16070	1
625	20250207	100500	36802280	16080	16080	16080	16080	33
626	20250207	100400	36271640	16070	16080	16080	16070	298
627	20250207	100300	31479920	16080	16080	16080	16080	0
628	20250207	100200	31479920	16080	16080	16080	16080	10
629	20250207	100100	31319120	16080	16080	16080	16080	0
630	20250207	100000	31319120	16080	16080	16080	16080	0
631	20250207	095900	31319120	16080	16080	16080	16080	2
632	20250207	095800	31286960	16080	16080	16080	16080	76
633	20250207	095700	30064880	16080	16080	16080	16080	1
634	20250207	095600	30048800	16080	16080	16080	16080	2
635	20250207	095500	30016640	16090	16090	16090	16090	24
636	20250207	095400	29630480	16080	16080	16080	16080	0
637	20250207	095300	29630480	16080	16080	16080	16080	0
638	20250207	095200	29630480	16080	16080	16080	16080	1
639	20250207	095100	29614400	16080	16080	16080	16080	2
640	20250207	095000	29582240	16080	16080	16080	16080	0
641	20250207	094900	29582240	16080	16080	16080	16080	1
642	20250207	094800	29566160	16110	16110	16110	16110	0
643	20250207	094700	29566160	16110	16110	16110	16110	1
644	20250207	094600	29550050	16080	16080	16080	16080	8
645	20250207	094500	29421410	16110	16100	16120	16100	186
646	20250207	094400	26424620	16080	16080	16080	16080	0
647	20250207	094300	26424620	16080	16080	16080	16080	1
648	20250207	094200	26408540	16070	16070	16070	16070	5
649	20250207	094100	26328190	16070	16070	16070	16070	2
650	20250207	094000	26296050	16080	16080	16080	16080	2
651	20250207	093900	26263890	16080	16080	16080	16080	54
652	20250207	093800	25395570	16080	16080	16080	16080	5
653	20250207	093700	25315170	16080	16080	16080	16080	0
654	20250207	093600	25315170	16080	16080	16080	16080	2
655	20250207	093500	25283010	16110	16110	16110	16110	1
656	20250207	093400	25266900	16120	16130	16130	16080	222
657	20250207	093300	21691690	16150	16150	16150	16150	0
658	20250207	093200	21691690	16150	16150	16150	16150	0
659	20250207	093100	21691690	16150	16140	16150	16140	114
660	20250207	093000	19851720	16140	16140	16140	16140	0
661	20250207	092900	19851720	16140	16140	16140	16140	11
662	20250207	092800	19674180	16160	16160	16160	16160	109
663	20250207	092700	17912740	16170	16190	16190	16170	2
664	20250207	092600	17880380	16190	16160	16190	16160	37
665	20250207	092500	17282080	16170	16180	16180	16170	255
666	20250207	092400	13157700	16190	16190	16190	16190	1
667	20250207	092300	13141510	16200	16200	16200	16200	146
668	20250207	092200	10776310	16200	16240	16240	16200	417
669	20250207	092100	4016720	16240	16240	16240	16240	1
670	20250207	092000	4000480	16240	16240	16240	16240	0
671	20250207	091900	4000480	16240	16240	16240	16240	1
672	20250207	091800	3984240	16240	16240	16240	16240	0
673	20250207	091700	3984240	16240	16250	16250	16240	99
674	20250207	091600	2375660	16260	16270	16270	16260	34
675	20250207	091500	1822550	16270	16270	16300	16270	34
676	20250207	091400	1269330	16260	16260	16260	16260	0
677	20250207	091300	1269330	16260	16260	16260	16260	0
678	20250207	091200	1269330	16260	16260	16260	16260	1
679	20250207	091100	1253070	16300	16300	16300	16300	0
680	20250207	091000	1253070	16300	16270	16300	16270	2
681	20250207	090900	1220500	16280	16270	16280	16250	47
682	20250207	090800	455380	16240	16240	16240	16240	0
683	20250207	090700	455380	16240	16270	16270	16240	2
684	20250207	090600	422870	16240	16280	16280	16210	25
685	20250207	090500	16380	16380	16380	16380	16380	0
686	20250207	090400	16380	16380	16380	16380	16380	0
687	20250207	090300	16380	16380	16380	16380	16380	1
688	20250207	090200	0	16400	16400	16400	16400	0
689	20250207	090100	0	16400	16400	16400	16400	0
690	20250207	090000	0	16400	16400	16400	16400	0