KissMeData/094170/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200700	4106763210	20100	20100	20100	20100	3695
3	20250213	200600	4106763210	20100	20100	20100	20100	0
4	20250213	200500	4106763210	20100	20100	20100	20100	0
5	20250213	200400	4106763210	20100	20100	20100	20100	0
6	20250213	200300	4106763210	20100	20100	20100	20100	0
7	20250213	200200	4106763210	20100	20100	20100	20100	0
8	20250213	200100	4106763210	20100	20100	20100	20100	0
9	20250213	200000	4106763210	20100	20100	20100	20100	0
10	20250213	195900	4106763210	20100	20100	20100	20100	0
11	20250213	195800	4106763210	20100	20100	20100	20100	0
12	20250213	195700	4106763210	20100	20100	20100	20100	0
13	20250213	195600	4106763210	20100	20100	20100	20100	0
14	20250213	195500	4106763210	20100	20100	20100	20100	0
15	20250213	195400	4106763210	20100	20100	20100	20100	0
16	20250213	195300	4106763210	20100	20100	20100	20100	0
17	20250213	195200	4106763210	20100	20100	20100	20100	0
18	20250213	195100	4106763210	20100	20100	20100	20100	0
19	20250213	195000	4106763210	20100	20100	20100	20100	0
20	20250213	194900	4106763210	20100	20100	20100	20100	0
21	20250213	194800	4106763210	20100	20100	20100	20100	0
22	20250213	194700	4106763210	20100	20100	20100	20100	0
23	20250213	194600	4106763210	20100	20100	20100	20100	0
24	20250213	194500	4106763210	20100	20100	20100	20100	0
25	20250213	194400	4106763210	20100	20100	20100	20100	0
26	20250213	194300	4106763210	20100	20100	20100	20100	0
27	20250213	194200	4106763210	20100	20100	20100	20100	0
28	20250213	194100	4106763210	20100	20100	20100	20100	0
29	20250213	194000	4106763210	20100	20100	20100	20100	0
30	20250213	193900	4106763210	20100	20100	20100	20100	0
31	20250213	193800	4106763210	20100	20100	20100	20100	0
32	20250213	193700	4106763210	20100	20100	20100	20100	3695
33	20250213	193600	4106763210	20100	20100	20100	20100	0
34	20250213	193500	4106763210	20100	20100	20100	20100	0
35	20250213	193400	4106763210	20100	20100	20100	20100	0
36	20250213	193300	4106763210	20100	20100	20100	20100	0
37	20250213	193200	4106763210	20100	20100	20100	20100	0
38	20250213	193100	4106763210	20100	20100	20100	20100	0
39	20250213	193000	4106763210	20100	20100	20100	20100	0
40	20250213	192900	4106763210	20100	20100	20100	20100	0
41	20250213	192800	4106763210	20100	20100	20100	20100	0
42	20250213	192700	4106763210	20100	20100	20100	20100	0
43	20250213	192600	4106763210	20100	20100	20100	20100	0
44	20250213	192500	4106763210	20100	20100	20100	20100	0
45	20250213	192400	4106763210	20100	20100	20100	20100	0
46	20250213	192300	4106763210	20100	20100	20100	20100	0
47	20250213	192200	4106763210	20100	20100	20100	20100	0
48	20250213	192100	4106763210	20100	20100	20100	20100	0
49	20250213	192000	4106763210	20100	20100	20100	20100	0
50	20250213	191900	4106763210	20100	20100	20100	20100	0
51	20250213	191800	4106763210	20100	20100	20100	20100	0
52	20250213	191700	4106763210	20100	20100	20100	20100	0
53	20250213	191600	4106763210	20100	20100	20100	20100	0
54	20250213	191500	4106763210	20100	20100	20100	20100	0
55	20250213	191400	4106763210	20100	20100	20100	20100	0
56	20250213	191300	4106763210	20100	20100	20100	20100	0
57	20250213	191200	4106763210	20100	20100	20100	20100	0
58	20250213	191100	4106763210	20100	20100	20100	20100	0
59	20250213	191000	4106763210	20100	20100	20100	20100	0
60	20250213	190900	4106763210	20100	20100	20100	20100	0
61	20250213	190800	4106763210	20100	20100	20100	20100	0
62	20250213	190700	4106763210	20100	20100	20100	20100	3695
63	20250213	190600	4106763210	20100	20100	20100	20100	0
64	20250213	190500	4106763210	20100	20100	20100	20100	0
65	20250213	190400	4106763210	20100	20100	20100	20100	0
66	20250213	190300	4106763210	20100	20100	20100	20100	0
67	20250213	190200	4106763210	20100	20100	20100	20100	0
68	20250213	190100	4106763210	20100	20100	20100	20100	0
69	20250213	190000	4106763210	20100	20100	20100	20100	0
70	20250213	185900	4106763210	20100	20100	20100	20100	0
71	20250213	185800	4106763210	20100	20100	20100	20100	0
72	20250213	185700	4106763210	20100	20100	20100	20100	0
73	20250213	185600	4106763210	20100	20100	20100	20100	0
74	20250213	185500	4106763210	20100	20100	20100	20100	0
75	20250213	185400	4106763210	20100	20100	20100	20100	0
76	20250213	185300	4106763210	20100	20100	20100	20100	0
77	20250213	185200	4106763210	20100	20100	20100	20100	0
78	20250213	185100	4106763210	20100	20100	20100	20100	0
79	20250213	185000	4106763210	20100	20100	20100	20100	0
80	20250213	184900	4106763210	20100	20100	20100	20100	0
81	20250213	184800	4106763210	20100	20100	20100	20100	0
82	20250213	184700	4106763210	20100	20100	20100	20100	0
83	20250213	184600	4106763210	20100	20100	20100	20100	0
84	20250213	184500	4106763210	20100	20100	20100	20100	0
85	20250213	184400	4106763210	20100	20100	20100	20100	0
86	20250213	184300	4106763210	20100	20100	20100	20100	0
87	20250213	184200	4106763210	20100	20100	20100	20100	0
88	20250213	184100	4106763210	20100	20100	20100	20100	0
89	20250213	184000	4106763210	20100	20100	20100	20100	0
90	20250213	183900	4106763210	20100	20100	20100	20100	0
91	20250213	183800	4106763210	20100	20100	20100	20100	0
92	20250213	183700	4106763210	20100	20100	20100	20100	3695
93	20250213	183600	4106763210	20100	20100	20100	20100	0
94	20250213	183500	4106763210	20100	20100	20100	20100	0
95	20250213	183400	4106763210	20100	20100	20100	20100	0
96	20250213	183300	4106763210	20100	20100	20100	20100	0
97	20250213	183200	4106763210	20100	20100	20100	20100	0
98	20250213	183100	4106763210	20100	20100	20100	20100	0
99	20250213	183000	4106763210	20100	20100	20100	20100	0
100	20250213	182900	4106763210	20100	20100	20100	20100	0
101	20250213	182800	4106763210	20100	20100	20100	20100	0
102	20250213	182700	4106763210	20100	20100	20100	20100	0
103	20250213	182600	4106763210	20100	20100	20100	20100	0
104	20250213	182500	4106763210	20100	20100	20100	20100	0
105	20250213	182400	4106763210	20100	20100	20100	20100	0
106	20250213	182300	4106763210	20100	20100	20100	20100	0
107	20250213	182200	4106763210	20100	20100	20100	20100	0
108	20250213	182100	4106763210	20100	20100	20100	20100	0
109	20250213	182000	4106763210	20100	20100	20100	20100	0
110	20250213	181900	4106763210	20100	20100	20100	20100	0
111	20250213	181800	4106763210	20100	20100	20100	20100	0
112	20250213	181700	4106763210	20100	20100	20100	20100	0
113	20250213	181600	4106763210	20100	20100	20100	20100	0
114	20250213	181500	4106763210	20100	20100	20100	20100	0
115	20250213	181400	4106763210	20100	20100	20100	20100	0
116	20250213	181300	4106763210	20100	20100	20100	20100	0
117	20250213	181200	4106763210	20100	20100	20100	20100	0
118	20250213	181100	4106763210	20100	20100	20100	20100	0
119	20250213	181000	4106763210	20100	20100	20100	20100	0
120	20250213	180900	4106763210	20100	20100	20100	20100	0
121	20250213	180800	4106763210	20100	20100	20100	20100	0
122	20250213	180700	4106763210	20100	20100	20100	20100	3695
123	20250213	180600	4106763210	20100	20100	20100	20100	0
124	20250213	180500	4106763210	20100	20100	20100	20100	0
125	20250213	180400	4106763210	20100	20100	20100	20100	0
126	20250213	180300	4106763210	20100	20100	20100	20100	0
127	20250213	180200	4106763210	20100	20100	20100	20100	0
128	20250213	180100	4106763210	20100	20100	20100	20100	0
129	20250213	180000	4106763210	20100	20100	20100	20100	0
130	20250213	175900	4106763210	20100	20100	20100	20100	0
131	20250213	175800	4106763210	20100	20100	20100	20100	0
132	20250213	175700	4106763210	20100	20100	20100	20100	0
133	20250213	175600	4106763210	20100	20100	20100	20100	0
134	20250213	175500	4106763210	20100	20100	20100	20100	0
135	20250213	175400	4106763210	20100	20100	20100	20100	0
136	20250213	175300	4106763210	20100	20100	20100	20100	0
137	20250213	175200	4106763210	20100	20100	20100	20100	0
138	20250213	175100	4106763210	20100	20100	20100	20100	0
139	20250213	175000	4106763210	20100	20100	20100	20100	0
140	20250213	174900	4106763210	20100	20100	20100	20100	0
141	20250213	174800	4106763210	20100	20100	20100	20100	0
142	20250213	174700	4106763210	20100	20100	20100	20100	0
143	20250213	174600	4106763210	20100	20100	20100	20100	0
144	20250213	174500	4106763210	20100	20100	20100	20100	0
145	20250213	174400	4106763210	20100	20100	20100	20100	0
146	20250213	174300	4106763210	20100	20100	20100	20100	0
147	20250213	174200	4106763210	20100	20100	20100	20100	0
148	20250213	174100	4106763210	20100	20100	20100	20100	0
149	20250213	174000	4106763210	20100	20100	20100	20100	0
150	20250213	173900	4106763210	20100	20100	20100	20100	0
151	20250213	173800	4106763210	20100	20100	20100	20100	0
152	20250213	173700	4106763210	20100	20100	20100	20100	3695
153	20250213	173600	4106763210	20100	20100	20100	20100	0
154	20250213	173500	4106763210	20100	20100	20100	20100	0
155	20250213	173400	4106763210	20100	20100	20100	20100	0
156	20250213	173300	4106763210	20100	20100	20100	20100	0
157	20250213	173200	4106763210	20100	20100	20100	20100	0
158	20250213	173100	4106763210	20100	20100	20100	20100	0
159	20250213	173000	4106763210	20100	20100	20100	20100	0
160	20250213	172900	4106763210	20100	20100	20100	20100	0
161	20250213	172800	4106763210	20100	20100	20100	20100	0
162	20250213	172700	4106763210	20100	20100	20100	20100	0
163	20250213	172600	4106763210	20100	20100	20100	20100	0
164	20250213	172500	4106763210	20100	20100	20100	20100	0
165	20250213	172400	4106763210	20100	20100	20100	20100	0
166	20250213	172300	4106763210	20100	20100	20100	20100	0
167	20250213	172200	4106763210	20100	20100	20100	20100	0
168	20250213	172100	4106763210	20100	20100	20100	20100	0
169	20250213	172000	4106763210	20100	20100	20100	20100	0
170	20250213	171900	4106763210	20100	20100	20100	20100	0
171	20250213	171800	4106763210	20100	20100	20100	20100	0
172	20250213	171700	4106763210	20100	20100	20100	20100	0
173	20250213	171600	4106763210	20100	20100	20100	20100	0
174	20250213	171500	4106763210	20100	20100	20100	20100	0
175	20250213	171400	4106763210	20100	20100	20100	20100	0
176	20250213	171300	4106763210	20100	20100	20100	20100	0
177	20250213	171200	4106763210	20100	20100	20100	20100	0
178	20250213	171100	4106763210	20100	20100	20100	20100	0
179	20250213	171000	4106763210	20100	20100	20100	20100	0
180	20250213	170900	4106763210	20100	20100	20100	20100	0
181	20250213	170800	4106763210	20100	20100	20100	20100	0
182	20250213	170700	4106763210	20100	20100	20100	20100	3695
183	20250213	170600	4106763210	20100	20100	20100	20100	0
184	20250213	170500	4106763210	20100	20100	20100	20100	0
185	20250213	170400	4106763210	20100	20100	20100	20100	0
186	20250213	170300	4106763210	20100	20100	20100	20100	0
187	20250213	170200	4106763210	20100	20100	20100	20100	0
188	20250213	170100	4106763210	20100	20100	20100	20100	0
189	20250213	170000	4106763210	20100	20100	20100	20100	0
190	20250213	165900	4106763210	20100	20100	20100	20100	0
191	20250213	165800	4106763210	20100	20100	20100	20100	0
192	20250213	165700	4106763210	20100	20100	20100	20100	0
193	20250213	165600	4106763210	20100	20100	20100	20100	0
194	20250213	165500	4106763210	20100	20100	20100	20100	0
195	20250213	165400	4106763210	20100	20100	20100	20100	0
196	20250213	165300	4106763210	20100	20100	20100	20100	0
197	20250213	165200	4106763210	20100	20100	20100	20100	0
198	20250213	165100	4106763210	20100	20100	20100	20100	0
199	20250213	165000	4106763210	20100	20100	20100	20100	0
200	20250213	164900	4106763210	20100	20100	20100	20100	0
201	20250213	164800	4106763210	20100	20100	20100	20100	0
202	20250213	164700	4106763210	20100	20100	20100	20100	0
203	20250213	164600	4106763210	20100	20100	20100	20100	0
204	20250213	164500	4106763210	20100	20100	20100	20100	0
205	20250213	164400	4106763210	20100	20100	20100	20100	0
206	20250213	164300	4106763210	20100	20100	20100	20100	0
207	20250213	164200	4106763210	20100	20100	20100	20100	0
208	20250213	164100	4106763210	20100	20100	20100	20100	0
209	20250213	164000	4106763210	20100	20100	20100	20100	0
210	20250213	163900	4106763210	20100	20100	20100	20100	0
211	20250213	163800	4106763210	20100	20100	20100	20100	0
212	20250213	163700	4106763210	20100	20100	20100	20100	3695
213	20250213	163600	4106763210	20100	20100	20100	20100	0
214	20250213	163500	4106763210	20100	20100	20100	20100	0
215	20250213	163400	4106763210	20100	20100	20100	20100	0
216	20250213	163300	4106763210	20100	20100	20100	20100	0
217	20250213	163200	4106763210	20100	20100	20100	20100	0
218	20250213	163100	4106763210	20100	20100	20100	20100	0
219	20250213	163000	4106763210	20100	20100	20100	20100	0
220	20250213	162900	4106763210	20100	20100	20100	20100	0
221	20250213	162800	4106763210	20100	20100	20100	20100	0
222	20250213	162700	4106763210	20100	20100	20100	20100	0
223	20250213	162600	4106763210	20100	20100	20100	20100	0
224	20250213	162500	4106763210	20100	20100	20100	20100	0
225	20250213	162400	4106763210	20100	20100	20100	20100	0
226	20250213	162300	4106763210	20100	20100	20100	20100	0
227	20250213	162200	4106763210	20100	20100	20100	20100	0
228	20250213	162100	4106763210	20100	20100	20100	20100	0
229	20250213	162000	4106763210	20100	20100	20100	20100	0
230	20250213	161900	4106763210	20100	20100	20100	20100	0
231	20250213	161800	4106763210	20100	20100	20100	20100	0
232	20250213	161700	4106763210	20100	20100	20100	20100	0
233	20250213	161600	4106763210	20100	20100	20100	20100	0
234	20250213	161500	4106763210	20100	20100	20100	20100	0
235	20250213	161400	4106763210	20100	20100	20100	20100	0
236	20250213	161300	4106763210	20100	20100	20100	20100	0
237	20250213	161200	4106763210	20100	20100	20100	20100	0
238	20250213	161100	4106763210	20100	20100	20100	20100	0
239	20250213	161000	4106763210	20100	20100	20100	20100	0
240	20250213	160900	4106763210	20100	20100	20100	20100	0
241	20250213	160800	4106763210	20100	20100	20100	20100	0
242	20250213	160700	4106763210	20100	20100	20100	20100	3695
243	20250213	160600	4106763210	20100	20100	20100	20100	0
244	20250213	160500	4106763210	20100	20100	20100	20100	0
245	20250213	160400	4106763210	20100	20100	20100	20100	0
246	20250213	160300	4106763210	20100	20100	20100	20100	0
247	20250213	160200	4106763210	20100	20100	20100	20100	0
248	20250213	160100	4106763210	20100	20100	20100	20100	0
249	20250213	160000	4106763210	20100	20100	20100	20100	0
250	20250213	155900	4106763210	20100	20100	20100	20100	0
251	20250213	155800	4106763210	20100	20100	20100	20100	0
252	20250213	155700	4106763210	20100	20100	20100	20100	0
253	20250213	155600	4106763210	20100	20100	20100	20100	0
254	20250213	155500	4106763210	20100	20100	20100	20100	0
255	20250213	155400	4106763210	20100	20100	20100	20100	0
256	20250213	155300	4106763210	20100	20100	20100	20100	0
257	20250213	155200	4106763210	20100	20100	20100	20100	0
258	20250213	155100	4106763210	20100	20100	20100	20100	0
259	20250213	155000	4106763210	20100	20100	20100	20100	0
260	20250213	154900	4106763210	20100	20100	20100	20100	0
261	20250213	154800	4106763210	20100	20100	20100	20100	0
262	20250213	154700	4106763210	20100	20100	20100	20100	0
263	20250213	154600	4106763210	20100	20100	20100	20100	0
264	20250213	154500	4106763210	20100	20100	20100	20100	0
265	20250213	154400	4106763210	20100	20100	20100	20100	0
266	20250213	154300	4106763210	20100	20100	20100	20100	0
267	20250213	154200	4106763210	20100	20100	20100	20100	0
268	20250213	154100	4106763210	20100	20100	20100	20100	0
269	20250213	154000	4106763210	20100	20100	20100	20100	0
270	20250213	153900	4106763210	20100	20100	20100	20100	0
271	20250213	153800	4106763210	20100	20100	20100	20100	0
272	20250213	153700	4106763210	20100	20100	20100	20100	3695
273	20250213	153600	4106763210	20100	20100	20100	20100	0
274	20250213	153500	4106763210	20100	20100	20100	20100	0
275	20250213	153400	4106763210	20100	20100	20100	20100	0
276	20250213	153300	4106763210	20100	20100	20100	20100	0
277	20250213	153200	4106763210	20100	20100	20100	20100	0
278	20250213	153100	4106763210	20100	20100	20100	20100	0
279	20250213	153000	4106763210	20100	20100	20100	20100	3695
280	20250213	152900	4032493710	20100	20100	20100	20100	0
281	20250213	152800	4032493710	20100	20100	20100	20100	0
282	20250213	152700	4032493710	20100	20100	20100	20100	0
283	20250213	152600	4032493710	20100	20100	20100	20100	0
284	20250213	152500	4032493710	20100	20100	20100	20100	0
285	20250213	152400	4032493710	20100	20100	20100	20100	0
286	20250213	152300	4032493710	20100	20100	20100	20100	0
287	20250213	152200	4032493710	20100	20100	20100	20100	0
288	20250213	152100	4032493710	20100	20100	20100	20100	0
289	20250213	152000	4032493710	20100	20100	20100	20100	0
290	20250213	151900	4032493710	20100	20100	20100	20050	274
291	20250213	151800	4026993160	20100	20100	20100	20100	110
292	20250213	151700	4024782160	20100	20100	20100	20100	152
293	20250213	151600	4021726960	20150	20050	20150	20050	53
294	20250213	151500	4020659110	20050	20150	20150	20050	1583
295	20250213	151400	3988839860	20200	20200	20200	20200	1
296	20250213	151300	3988819660	20150	20150	20150	20150	257
297	20250213	151200	3983641110	20200	20250	20250	20200	481
298	20250213	151100	3973921010	20200	20200	20250	20200	1878
299	20250213	151000	3935914460	20250	20200	20250	20200	353
300	20250213	150900	3928768060	20250	20200	20250	20200	61
301	20250213	150800	3927533560	20250	20200	20250	20200	110
302	20250213	150700	3925311060	20200	20200	20200	20200	1258
303	20250213	150600	3899899460	20150	20200	20200	20150	1004
304	20250213	150500	3879618910	20200	20200	20200	20150	13
305	20250213	150400	3879356810	20150	20200	20200	20150	210
306	20250213	150300	3875124060	20200	20150	20200	20100	733
307	20250213	150200	3860354260	20150	20100	20150	20100	622
308	20250213	150100	3847822460	20100	20100	20100	20100	429
309	20250213	150000	3839199560	20150	20050	20150	20050	2068
310	20250213	145900	3797630960	20050	20050	20050	20050	554
311	20250213	145800	3786523260	20050	20050	20100	20050	31
312	20250213	145700	3785901660	20050	20050	20050	20050	476
313	20250213	145600	3776357860	20100	20100	20100	20100	0
314	20250213	145500	3776357860	20100	20100	20100	20100	2
315	20250213	145400	3776317660	20050	20050	20050	20050	20
316	20250213	145300	3775916660	20100	20050	20100	20050	281
317	20250213	145200	3770275060	20050	20050	20050	20050	1
318	20250213	145100	3770255010	20100	20100	20100	20100	501
319	20250213	145000	3760184910	20100	20100	20100	20100	25
320	20250213	144900	3759682410	20050	20050	20050	20050	136
321	20250213	144800	3756955610	20050	20050	20050	20050	513
322	20250213	144700	3746669960	20100	20100	20100	20100	1
323	20250213	144600	3746649860	20050	20050	20100	20050	79
324	20250213	144500	3745065710	20100	20100	20100	20100	305
325	20250213	144400	3738935210	20100	20100	20100	20100	643
326	20250213	144300	3726010910	20050	20050	20050	20050	0
327	20250213	144200	3726010910	20050	20050	20050	20050	51
328	20250213	144100	3724988360	20050	20050	20050	20000	395
329	20250213	144000	3717068660	20050	20050	20050	20050	397
330	20250213	143900	3709108810	20050	20050	20050	20050	21
331	20250213	143800	3708687760	20050	20050	20050	20050	335
332	20250213	143700	3701971010	20050	20050	20050	20050	0
333	20250213	143600	3701971010	20050	20050	20050	20050	0
334	20250213	143500	3701971010	20050	20050	20050	20050	10
335	20250213	143400	3701770510	20100	20100	20100	20100	0
336	20250213	143300	3701770510	20100	20100	20100	20100	0
337	20250213	143200	3701770510	20100	20100	20100	20100	2
338	20250213	143100	3701730310	20000	20000	20000	20000	45
339	20250213	143000	3700830310	20000	20000	20100	20000	40
340	20250213	142900	3700030110	20000	20000	20000	20000	1
341	20250213	142800	3700010110	20050	20050	20050	20050	0
342	20250213	142700	3700010110	20050	20050	20050	20050	318
343	20250213	142600	3693634210	20100	20100	20100	20100	56
344	20250213	142500	3692508610	20100	20000	20100	20000	126
345	20250213	142400	3689982010	20000	20000	20000	20000	1
346	20250213	142300	3689962010	20000	20050	20050	20000	51
347	20250213	142200	3688939510	20000	20050	20050	20000	201
348	20250213	142100	3684919460	20000	20000	20100	20000	308
349	20250213	142000	3678759360	20000	20000	20050	20000	249
350	20250213	141900	3673778360	20050	20050	20050	20050	80
351	20250213	141800	3672174360	20050	20050	20050	20050	12
352	20250213	141700	3671933760	20100	20050	20100	20050	26
353	20250213	141600	3671412410	20050	20050	20050	20050	283
354	20250213	141500	3665738260	20050	20050	20050	20050	210
355	20250213	141400	3661527760	20100	20050	20100	20050	112
356	20250213	141300	3659280560	20100	20100	20100	20050	138
357	20250213	141200	3656509260	20100	20100	20100	20100	35
358	20250213	141100	3655805760	20100	20100	20100	20100	58
359	20250213	141000	3654639960	20100	20100	20100	20100	0
360	20250213	140900	3654639960	20100	20100	20100	20100	3
361	20250213	140800	3654579660	20100	20100	20100	20100	0
362	20250213	140700	3654579660	20100	20050	20100	20050	113
363	20250213	140600	3652313310	20050	20100	20100	20050	41
364	20250213	140500	3651489310	20100	20100	20150	20100	190
365	20250213	140400	3647669810	20150	20150	20150	20150	5
366	20250213	140300	3647569060	20100	20150	20150	20100	8
367	20250213	140200	3647408210	20100	20100	20100	20100	0
368	20250213	140100	3647408210	20100	20100	20100	20100	70
369	20250213	140000	3646001210	20100	20100	20150	20100	152
370	20250213	135900	3642945910	20150	20150	20150	20150	5
371	20250213	135800	3642845160	20150	20150	20150	20150	5
372	20250213	135700	3642744410	20150	20150	20150	20150	5
373	20250213	135600	3642643660	20150	20150	20150	20150	0
374	20250213	135500	3642643660	20150	20050	20150	20050	24
375	20250213	135400	3642162360	20050	20150	20150	20050	177
376	20250213	135300	3638608160	20150	20150	20150	20150	1
377	20250213	135200	3638588010	20050	20100	20150	20050	252
378	20250213	135100	3633533810	20150	20150	20150	20150	0
379	20250213	135000	3633533810	20150	20150	20150	20100	157
380	20250213	134900	3630370510	20150	20150	20150	20150	0
381	20250213	134800	3630370510	20150	20100	20150	20100	503
382	20250213	134700	3620260110	20150	20150	20150	20150	0
383	20250213	134600	3620260110	20150	20100	20150	20100	67
384	20250213	134500	3618913310	20150	20150	20150	20150	1
385	20250213	134400	3618893160	20150	20150	20150	20150	500
386	20250213	134300	3608818160	20150	20150	20150	20150	500
387	20250213	134200	3598743160	20150	20150	20150	20150	0
388	20250213	134100	3598743160	20150	20150	20150	20150	322
389	20250213	134000	3592254860	20100	20100	20100	20100	0
390	20250213	133900	3592254860	20100	20100	20150	20100	63
391	20250213	133800	3590988510	20150	20150	20150	20150	0
392	20250213	133700	3590988510	20150	20150	20150	20150	42
393	20250213	133600	3590142210	20150	20200	20200	20150	828
394	20250213	133500	3573428010	20200	20150	20200	20150	37
395	20250213	133400	3572682360	20200	20200	20200	20200	0
396	20250213	133300	3572682360	20200	20200	20200	20200	9
397	20250213	133200	3572500560	20200	20200	20200	20200	3
398	20250213	133100	3572439960	20200	20200	20200	20200	0
399	20250213	133000	3572439960	20200	20200	20200	20200	1
400	20250213	132900	3572419760	20200	20200	20200	20200	2
401	20250213	132800	3572379360	20150	20150	20150	20150	15
402	20250213	132700	3572077110	20200	20200	20200	20200	10
403	20250213	132600	3571875110	20200	20150	20200	20150	36
404	20250213	132500	3571149660	20150	20150	20150	20150	33
405	20250213	132400	3570484710	20200	20100	20200	20100	40
406	20250213	132300	3569680510	20100	20100	20100	20100	0
407	20250213	132200	3569680510	20100	20200	20200	20100	254
408	20250213	132100	3564568060	20150	20150	20150	20150	27
409	20250213	132000	3564024010	20150	20200	20200	20150	544
410	20250213	131900	3553062360	20200	20200	20200	20200	102
411	20250213	131800	3551001960	20200	20200	20200	20200	433
412	20250213	131700	3542255360	20200	20200	20200	20200	384
413	20250213	131600	3534498560	20250	20250	20250	20250	0
414	20250213	131500	3534498560	20250	20200	20250	20200	2527
415	20250213	131400	3483448060	20200	20150	20200	20100	895
416	20250213	131300	3465414160	20100	20100	20100	20100	132
417	20250213	131200	3462760960	20100	20100	20100	20100	1
418	20250213	131100	3462740860	20050	20050	20050	20050	410
419	20250213	131000	3454520360	20050	20050	20050	20050	50
420	20250213	130900	3453517860	20050	20100	20100	20050	59
421	20250213	130800	3452332410	20100	20100	20100	20100	0
422	20250213	130700	3452332410	20100	20100	20100	20100	0
423	20250213	130600	3452332410	20100	20100	20100	20100	0
424	20250213	130500	3452332410	20100	20100	20100	20050	1501
425	20250213	130400	3422219410	20100	20100	20100	20100	282
426	20250213	130300	3416551210	20100	20100	20100	20100	178
427	20250213	130200	3412973410	20150	20150	20150	20150	0
428	20250213	130100	3412973410	20150	20150	20150	20150	0
429	20250213	130000	3412973410	20150	20150	20150	20150	0
430	20250213	125900	3412973410	20150	20200	20200	20150	372
431	20250213	125800	3405472610	20200	20150	20200	20150	141
432	20250213	125700	3402624660	20200	20200	20200	20200	0
433	20250213	125600	3402624660	20200	20200	20200	20200	100
434	20250213	125500	3400604660	20200	20200	20200	20200	2
435	20250213	125400	3400564260	20200	20150	20200	20150	138
436	20250213	125300	3397783510	20200	20200	20200	20200	0
437	20250213	125200	3397783510	20200	20200	20200	20200	2
438	20250213	125100	3397743110	20150	20150	20150	20150	281
439	20250213	125000	3392080960	20200	20150	20200	20150	80
440	20250213	124900	3390468810	20200	20200	20200	20200	0
441	20250213	124800	3390468810	20200	20150	20200	20150	290
442	20250213	124700	3384625210	20200	20200	20200	20200	0
443	20250213	124600	3384625210	20200	20200	20200	20200	0
444	20250213	124500	3384625210	20200	20100	20200	20100	101
445	20250213	124400	3382595010	20150	20200	20200	20150	137
446	20250213	124300	3379834410	20200	20200	20200	20200	0
447	20250213	124200	3379834410	20200	20200	20200	20200	3
448	20250213	124100	3379773810	20200	20200	20200	20200	0
449	20250213	124000	3379773810	20200	20150	20200	20150	160
450	20250213	123900	3376549310	20200	20150	20200	20150	189
451	20250213	123800	3372738460	20200	20200	20200	20200	0
452	20250213	123700	3372738460	20200	20200	20200	20200	2
453	20250213	123600	3372698060	20150	20150	20150	20150	205
454	20250213	123500	3368567310	20150	20150	20150	20150	74
455	20250213	123400	3367076210	20150	20100	20150	20100	45
456	20250213	123300	3366170960	20150	20150	20150	20150	251
457	20250213	123200	3361113310	20150	20150	20150	20100	507
458	20250213	123100	3350902610	20100	20100	20100	20100	2
459	20250213	123000	3350862410	20150	20100	20150	20100	102
460	20250213	122900	3348812110	20150	20150	20150	20150	71
461	20250213	122800	3347381460	20150	20100	20150	20100	103
462	20250213	122700	3345311110	20050	20050	20050	20050	1
463	20250213	122600	3345291060	20100	20050	20100	20050	3
464	20250213	122500	3345230810	20100	20100	20100	20100	27
465	20250213	122400	3344688110	20050	20100	20100	20050	104
466	20250213	122300	3342597810	20100	20050	20100	19990	938
467	20250213	122200	3323768220	20100	20100	20100	20100	0
468	20250213	122100	3323768220	20100	20100	20100	20100	1
469	20250213	122000	3323748120	20050	20050	20050	20050	6
470	20250213	121900	3323627820	20000	20000	20000	19980	3925
471	20250213	121800	3245129920	20000	20050	20100	20000	1331
472	20250213	121700	3218461920	20100	20100	20100	20100	0
473	20250213	121600	3218461920	20100	20100	20100	20100	0
474	20250213	121500	3218461920	20100	20100	20100	20100	2
475	20250213	121400	3218421720	20100	20100	20100	20100	0
476	20250213	121300	3218421720	20100	20100	20100	20050	26
477	20250213	121200	3217900220	20150	20100	20150	20000	3502
478	20250213	121100	3147625870	20200	20200	20200	20200	10
479	20250213	121000	3147423870	20150	20150	20150	20150	116
480	20250213	120900	3145086470	20200	20150	20200	20100	177
481	20250213	120800	3141526320	20200	20200	20200	20200	0
482	20250213	120700	3141526320	20200	20200	20200	20150	73
483	20250213	120600	3140051770	20200	20200	20200	20200	1
484	20250213	120500	3140031570	20200	20200	20200	20200	1
485	20250213	120400	3140011370	20150	20150	20150	20150	221
486	20250213	120300	3135558220	20100	20150	20150	20100	842
487	20250213	120200	3118599420	20150	20150	20150	20150	0
488	20250213	120100	3118599420	20150	20150	20150	20150	495
489	20250213	120000	3108625170	20200	20200	20200	20200	110
490	20250213	115900	3106403170	20200	20200	20200	20200	68
491	20250213	115800	3105029570	20200	20200	20200	20200	0
492	20250213	115700	3105029570	20200	20200	20200	20200	1
493	20250213	115600	3105009370	20150	20150	20150	20150	3
494	20250213	115500	3104948920	20150	20150	20150	20150	0
495	20250213	115400	3104948920	20150	20200	20200	20150	437
496	20250213	115300	3096132620	20200	20200	20200	20200	100
497	20250213	115200	3094112620	20200	20200	20200	20200	51
498	20250213	115100	3093082420	20250	20250	20250	20250	79
499	20250213	115000	3091482670	20250	20250	20250	20200	778
500	20250213	114900	3075728420	20250	20250	20250	20250	0
501	20250213	114800	3075728420	20250	20200	20250	20200	3
502	20250213	114700	3075667720	20300	20300	20300	20200	1247
503	20250213	114600	3050353720	20300	20250	20300	20250	1671
504	20250213	114500	3016515920	20300	20300	20300	20250	225
505	20250213	114400	3011954170	20300	20300	20300	20300	423
506	20250213	114300	3003367270	20300	20250	20300	20200	1705
507	20250213	114200	2968846920	20200	20250	20250	20200	365
508	20250213	114100	2961456420	20250	20200	20250	20200	3
509	20250213	114000	2961395720	20250	20200	20250	20200	5281
510	20250213	113900	2854719120	20150	20150	20150	20150	0
511	20250213	113800	2854719120	20150	20150	20150	20150	56
512	20250213	113700	2853590720	20200	20200	20200	20200	6
513	20250213	113600	2853469520	20150	20150	20150	20150	165
514	20250213	113500	2850144770	20150	20150	20150	20150	27
515	20250213	113400	2849600720	20200	20150	20200	20150	951
516	20250213	113300	2830433070	20150	20150	20150	20100	1132
517	20250213	113200	2807624520	20150	20100	20150	20100	151
518	20250213	113100	2804589370	20100	20100	20100	20100	52
519	20250213	113000	2803544170	20150	20150	20150	20150	50
520	20250213	112900	2802536670	20150	20150	20150	20150	2
521	20250213	112800	2802496370	20100	20100	20150	20100	401
522	20250213	112700	2794436170	20150	20150	20150	20150	3
523	20250213	112600	2794375720	20150	20100	20150	20100	3
524	20250213	112500	2794315320	20150	20150	20150	20150	0
525	20250213	112400	2794315320	20150	20150	20150	20100	15
526	20250213	112300	2794013620	20150	20100	20150	20100	419
527	20250213	112200	2785591620	20150	20150	20150	20100	251
528	20250213	112100	2780543970	20150	20150	20150	20150	0
529	20250213	112000	2780543970	20150	20150	20150	20100	7
530	20250213	111900	2780403170	20150	20150	20150	20150	0
531	20250213	111800	2780403170	20150	20150	20200	20100	1883
532	20250213	111700	2742470620	20200	20150	20200	20150	680
533	20250213	111600	2728738170	20200	20150	20200	20150	24
534	20250213	111500	2728254470	20200	20100	20200	20100	866
535	20250213	111400	2710804870	20150	20150	20150	20150	10
536	20250213	111300	2710603370	20150	20150	20150	20150	0
537	20250213	111200	2710603370	20150	20200	20200	20100	85
538	20250213	111100	2708894320	20150	20150	20150	20050	2503
539	20250213	111000	2658460220	20150	20100	20150	20100	259
540	20250213	110900	2653253770	20150	20150	20150	20150	100
541	20250213	110800	2651238770	20150	20100	20150	20100	1013
542	20250213	110700	2630829320	20150	20150	20150	20100	12
543	20250213	110600	2630588020	20150	20100	20150	20100	386
544	20250213	110500	2622810220	20100	20100	20150	20100	14
545	20250213	110400	2622528270	20150	20150	20150	20150	1
546	20250213	110300	2622508120	20100	20100	20100	20100	595
547	20250213	110200	2610548620	20100	20050	20100	20050	4
548	20250213	110100	2610468320	20100	20050	20100	20050	1022
549	20250213	110000	2589956620	20050	20050	20050	20050	120
550	20250213	105900	2587550620	20050	20100	20100	20050	146
551	20250213	105800	2584621570	20100	20050	20100	20050	23
552	20250213	105700	2584160370	20050	20100	20100	20050	63
553	20250213	105600	2582894820	20100	20100	20100	20100	2
554	20250213	105500	2582854620	20100	20050	20100	20050	133
555	20250213	105400	2580187920	20050	20050	20100	20050	716
556	20250213	105300	2565832020	20100	20100	20150	20100	499
557	20250213	105200	2555802020	20150	20100	20150	20100	259
558	20250213	105100	2550595920	20150	20150	20150	20150	8
559	20250213	105000	2550434720	20100	20100	20100	20100	14
560	20250213	104900	2550153320	20150	20100	20150	20100	814
561	20250213	104800	2533791720	20100	20100	20100	20100	0
562	20250213	104700	2533791720	20100	20100	20100	20100	1
563	20250213	104600	2533771620	20100	20100	20100	20100	203
564	20250213	104500	2529691320	20100	20150	20150	20100	12
565	20250213	104400	2529449770	20100	20100	20150	20100	61
566	20250213	104300	2528223620	20100	20100	20100	20100	7
567	20250213	104200	2528082920	20150	20150	20150	20050	565
568	20250213	104100	2516704470	20050	20150	20150	20050	402
569	20250213	104000	2508644170	20100	20100	20150	20050	343
570	20250213	103900	2501751270	20100	20100	20100	20100	31
571	20250213	103800	2501128170	20150	20100	20150	20100	109
572	20250213	103700	2498937170	20150	20100	20150	20100	202
573	20250213	103600	2494876920	20150	20100	20150	20100	257
574	20250213	103500	2489711020	20100	20100	20100	20100	2
575	20250213	103400	2489670820	20100	20150	20150	20100	216
576	20250213	103300	2485328470	20100	20100	20100	20100	419
577	20250213	103200	2476906570	20100	20150	20150	20100	1536
578	20250213	103100	2445996020	20200	20150	20200	20150	675
579	20250213	103000	2432394720	20150	20150	20200	20150	362
580	20250213	102900	2425100220	20200	20200	20200	20150	815
581	20250213	102800	2408639570	20200	20200	20250	20200	37
582	20250213	102700	2407892070	20200	20200	20250	20200	842
583	20250213	102600	2390883570	20200	20250	20250	20200	484
584	20250213	102500	2381083170	20250	20300	20300	20250	360
585	20250213	102400	2373777570	20250	20300	20300	20250	551
586	20250213	102300	2362614770	20250	20250	20250	20250	67
587	20250213	102200	2361258020	20250	20250	20300	20250	342
588	20250213	102100	2354327370	20250	20300	20300	20250	184
589	20250213	102000	2350598220	20250	20300	20350	20250	118
590	20250213	101900	2348201720	20350	20300	20350	20300	335
591	20250213	101800	2341401170	20350	20300	20400	20300	738
592	20250213	101700	2326384220	20350	20350	20350	20350	12
593	20250213	101600	2326140020	20350	20400	20400	20300	171
594	20250213	101500	2322664520	20400	20350	20400	20300	2704
595	20250213	101400	2267644820	20200	20200	20300	20150	4787
596	20250213	101300	2170655020	20150	20250	20250	20150	1974
597	20250213	101200	2130789520	20300	20250	20300	20250	405
598	20250213	101100	2122585020	20300	20250	20300	20250	168
599	20250213	101000	2119182870	20250	20300	20300	20250	373
600	20250213	100900	2111626920	20300	20300	20300	20250	218
601	20250213	100800	2107207220	20300	20350	20350	20300	2190
602	20250213	100700	2062716870	20350	20350	20400	20300	1399
603	20250213	100600	2034245020	20300	20300	20350	20300	2073
604	20250213	100500	1992126370	20250	20250	20300	20150	1126
605	20250213	100400	1969336070	20250	20200	20300	20150	1569
606	20250213	100300	1937615320	20250	20300	20350	20250	1507
607	20250213	100200	1907064620	20300	20300	20300	20250	770
608	20250213	100100	1891439870	20300	20350	20350	20300	359
609	20250213	100000	1884147420	20350	20300	20350	20250	3457
610	20250213	095900	1813913620	20300	20350	20400	20300	1805
611	20250213	095800	1777202570	20300	20400	20400	20200	2414
612	20250213	095700	1728153420	20400	20300	20400	20200	3017
613	20250213	095600	1666729520	20300	20050	20550	20050	14890
614	20250213	095500	1364689370	20050	20050	20100	20000	536
615	20250213	095400	1353940070	20100	20000	20150	20000	3238
616	20250213	095300	1288990520	20000	20000	20050	20000	239
617	20250213	095200	1284209720	20000	19990	20000	19990	1230
618	20250213	095100	1259616440	19980	20000	20000	19950	477
619	20250213	095000	1250078490	20000	20100	20150	20000	1296
620	20250213	094900	1224045790	20050	19940	20100	19940	5007
621	20250213	094800	1123769100	19950	19960	19970	19940	341
622	20250213	094700	1116964410	19960	19960	19980	19930	641
623	20250213	094600	1104169880	19930	19970	19990	19910	657
624	20250213	094500	1091062400	20000	20100	20100	19970	1873
625	20250213	094400	1053599450	20000	19880	20100	19880	6099
626	20250213	094300	931878030	19880	19820	19890	19820	3824
627	20250213	094200	855963320	19820	19700	19820	19700	4065
628	20250213	094100	775548210	19710	19620	19710	19620	2841
629	20250213	094000	719634340	19620	19620	19620	19620	72
630	20250213	093900	718221700	19640	19640	19640	19640	81
631	20250213	093800	716630860	19620	19660	19670	19620	1573
632	20250213	093700	685729480	19660	19660	19670	19650	1430
633	20250213	093600	657616750	19660	19660	19660	19640	1034
634	20250213	093500	637298500	19650	19660	19660	19620	412
635	20250213	093400	629205560	19660	19680	19690	19660	101
636	20250213	093300	627217000	19700	19560	19700	19560	7259
637	20250213	093200	484700620	19570	19570	19570	19570	4
638	20250213	093100	484622340	19580	19600	19600	19450	734
639	20250213	093000	470284460	19600	19600	19600	19560	1626
640	20250213	092900	438473000	19610	19610	19610	19600	307
641	20250213	092800	432453310	19610	19590	19610	19590	1902
642	20250213	092700	395180440	19580	19520	19580	19510	1421
643	20250213	092600	367389520	19450	19520	19520	19450	574
644	20250213	092500	356219620	19520	19520	19530	19520	332
645	20250213	092400	349738660	19510	19500	19510	19500	329
646	20250213	092300	343323130	19500	19460	19500	19460	318
647	20250213	092200	337128450	19450	19450	19450	19440	1034
648	20250213	092100	317022150	19450	19440	19450	19440	218
649	20250213	092000	312783210	19450	19440	19450	19440	370
650	20250213	091900	305587700	19440	19450	19450	19430	973
651	20250213	091800	286678670	19440	19480	19480	19440	1519
652	20250213	091700	257128080	19480	19540	19540	19480	342
653	20250213	091600	250465860	19540	19540	19540	19480	14
654	20250213	091500	250192790	19480	19540	19540	19480	505
655	20250213	091400	240325150	19480	19550	19550	19480	287
656	20250213	091300	234733900	19470	19560	19560	19470	403
657	20250213	091200	226887170	19470	19470	19490	19470	400
658	20250213	091100	219099130	19560	19490	19560	19470	635
659	20250213	091000	206726210	19500	19470	19500	19470	1003
660	20250213	090900	187197680	19500	19470	19500	19470	55
661	20250213	090800	186125210	19470	19470	19470	19460	306
662	20250213	090700	180168510	19470	19610	19610	19470	865
663	20250213	090600	163296810	19620	19620	19620	19610	696
664	20250213	090500	149647260	19620	19570	19640	19570	350
665	20250213	090400	142780960	19500	19490	19610	19490	582
666	20250213	090300	131428010	19420	19430	19480	19390	2656
667	20250213	090200	79828920	19470	19470	19470	19430	124
668	20250213	090100	77416960	19430	19440	19470	19420	715
669	20250213	090000	63510780	19440	19470	19470	19440	3206