KissMeData/050960/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	193400	454173810	13900	13900	13900	13900	515
3	20250210	193300	454173810	13900	13900	13900	13900	0
4	20250210	193200	454173810	13900	13900	13900	13900	0
5	20250210	193100	454173810	13900	13900	13900	13900	0
6	20250210	193000	454173810	13900	13900	13900	13900	0
7	20250210	192900	454173810	13900	13900	13900	13900	0
8	20250210	192800	454173810	13900	13900	13900	13900	0
9	20250210	192700	454173810	13900	13900	13900	13900	0
10	20250210	192600	454173810	13900	13900	13900	13900	0
11	20250210	192500	454173810	13900	13900	13900	13900	0
12	20250210	192400	454173810	13900	13900	13900	13900	0
13	20250210	192300	454173810	13900	13900	13900	13900	0
14	20250210	192200	454173810	13900	13900	13900	13900	0
15	20250210	192100	454173810	13900	13900	13900	13900	0
16	20250210	192000	454173810	13900	13900	13900	13900	0
17	20250210	191900	454173810	13900	13900	13900	13900	0
18	20250210	191800	454173810	13900	13900	13900	13900	0
19	20250210	191700	454173810	13900	13900	13900	13900	0
20	20250210	191600	454173810	13900	13900	13900	13900	0
21	20250210	191500	454173810	13900	13900	13900	13900	0
22	20250210	191400	454173810	13900	13900	13900	13900	0
23	20250210	191300	454173810	13900	13900	13900	13900	0
24	20250210	191200	454173810	13900	13900	13900	13900	0
25	20250210	191100	454173810	13900	13900	13900	13900	0
26	20250210	191000	454173810	13900	13900	13900	13900	0
27	20250210	190900	454173810	13900	13900	13900	13900	0
28	20250210	190800	454173810	13900	13900	13900	13900	0
29	20250210	190700	454173810	13900	13900	13900	13900	0
30	20250210	190600	454173810	13900	13900	13900	13900	0
31	20250210	190500	454173810	13900	13900	13900	13900	0
32	20250210	190400	454173810	13900	13900	13900	13900	515
33	20250210	190300	454173810	13900	13900	13900	13900	0
34	20250210	190200	454173810	13900	13900	13900	13900	0
35	20250210	190100	454173810	13900	13900	13900	13900	0
36	20250210	190000	454173810	13900	13900	13900	13900	0
37	20250210	185900	454173810	13900	13900	13900	13900	0
38	20250210	185800	454173810	13900	13900	13900	13900	0
39	20250210	185700	454173810	13900	13900	13900	13900	0
40	20250210	185600	454173810	13900	13900	13900	13900	0
41	20250210	185500	454173810	13900	13900	13900	13900	0
42	20250210	185400	454173810	13900	13900	13900	13900	0
43	20250210	185300	454173810	13900	13900	13900	13900	0
44	20250210	185200	454173810	13900	13900	13900	13900	0
45	20250210	185100	454173810	13900	13900	13900	13900	0
46	20250210	185000	454173810	13900	13900	13900	13900	0
47	20250210	184900	454173810	13900	13900	13900	13900	0
48	20250210	184800	454173810	13900	13900	13900	13900	0
49	20250210	184700	454173810	13900	13900	13900	13900	0
50	20250210	184600	454173810	13900	13900	13900	13900	0
51	20250210	184500	454173810	13900	13900	13900	13900	0
52	20250210	184400	454173810	13900	13900	13900	13900	0
53	20250210	184300	454173810	13900	13900	13900	13900	0
54	20250210	184200	454173810	13900	13900	13900	13900	0
55	20250210	184100	454173810	13900	13900	13900	13900	0
56	20250210	184000	454173810	13900	13900	13900	13900	0
57	20250210	183900	454173810	13900	13900	13900	13900	0
58	20250210	183800	454173810	13900	13900	13900	13900	0
59	20250210	183700	454173810	13900	13900	13900	13900	0
60	20250210	183600	454173810	13900	13900	13900	13900	0
61	20250210	183500	454173810	13900	13900	13900	13900	0
62	20250210	183400	454173810	13900	13900	13900	13900	515
63	20250210	183300	454173810	13900	13900	13900	13900	0
64	20250210	183200	454173810	13900	13900	13900	13900	0
65	20250210	183100	454173810	13900	13900	13900	13900	0
66	20250210	183000	454173810	13900	13900	13900	13900	0
67	20250210	182900	454173810	13900	13900	13900	13900	0
68	20250210	182800	454173810	13900	13900	13900	13900	0
69	20250210	182700	454173810	13900	13900	13900	13900	0
70	20250210	182600	454173810	13900	13900	13900	13900	0
71	20250210	182500	454173810	13900	13900	13900	13900	0
72	20250210	182400	454173810	13900	13900	13900	13900	0
73	20250210	182300	454173810	13900	13900	13900	13900	0
74	20250210	182200	454173810	13900	13900	13900	13900	0
75	20250210	182100	454173810	13900	13900	13900	13900	0
76	20250210	182000	454173810	13900	13900	13900	13900	0
77	20250210	181900	454173810	13900	13900	13900	13900	0
78	20250210	181800	454173810	13900	13900	13900	13900	0
79	20250210	181700	454173810	13900	13900	13900	13900	0
80	20250210	181600	454173810	13900	13900	13900	13900	0
81	20250210	181500	454173810	13900	13900	13900	13900	0
82	20250210	181400	454173810	13900	13900	13900	13900	0
83	20250210	181300	454173810	13900	13900	13900	13900	0
84	20250210	181200	454173810	13900	13900	13900	13900	0
85	20250210	181100	454173810	13900	13900	13900	13900	0
86	20250210	181000	454173810	13900	13900	13900	13900	0
87	20250210	180900	454173810	13900	13900	13900	13900	0
88	20250210	180800	454173810	13900	13900	13900	13900	0
89	20250210	180700	454173810	13900	13900	13900	13900	0
90	20250210	180600	454173810	13900	13900	13900	13900	0
91	20250210	180500	454173810	13900	13900	13900	13900	0
92	20250210	180400	454173810	13900	13900	13900	13900	515
93	20250210	180300	454173810	13900	13900	13900	13900	0
94	20250210	180200	454173810	13900	13900	13900	13900	0
95	20250210	180100	454173810	13900	13900	13900	13900	0
96	20250210	180000	454173810	13900	13900	13900	13900	0
97	20250210	175900	454173810	13900	13900	13900	13900	0
98	20250210	175800	454173810	13900	13900	13900	13900	0
99	20250210	175700	454173810	13900	13900	13900	13900	0
100	20250210	175600	454173810	13900	13900	13900	13900	0
101	20250210	175500	454173810	13900	13900	13900	13900	0
102	20250210	175400	454173810	13900	13900	13900	13900	0
103	20250210	175300	454173810	13900	13900	13900	13900	0
104	20250210	175200	454173810	13900	13900	13900	13900	0
105	20250210	175100	454173810	13900	13900	13900	13900	0
106	20250210	175000	454173810	13900	13900	13900	13900	0
107	20250210	174900	454173810	13900	13900	13900	13900	0
108	20250210	174800	454173810	13900	13900	13900	13900	0
109	20250210	174700	454173810	13900	13900	13900	13900	0
110	20250210	174600	454173810	13900	13900	13900	13900	0
111	20250210	174500	454173810	13900	13900	13900	13900	0
112	20250210	174400	454173810	13900	13900	13900	13900	0
113	20250210	174300	454173810	13900	13900	13900	13900	0
114	20250210	174200	454173810	13900	13900	13900	13900	0
115	20250210	174100	454173810	13900	13900	13900	13900	0
116	20250210	174000	454173810	13900	13900	13900	13900	0
117	20250210	173900	454173810	13900	13900	13900	13900	0
118	20250210	173800	454173810	13900	13900	13900	13900	0
119	20250210	173700	454173810	13900	13900	13900	13900	0
120	20250210	173600	454173810	13900	13900	13900	13900	0
121	20250210	173500	454173810	13900	13900	13900	13900	0
122	20250210	173400	454173810	13900	13900	13900	13900	515
123	20250210	173300	454173810	13900	13900	13900	13900	0
124	20250210	173200	454173810	13900	13900	13900	13900	0
125	20250210	173100	454173810	13900	13900	13900	13900	0
126	20250210	173000	454173810	13900	13900	13900	13900	0
127	20250210	172900	454173810	13900	13900	13900	13900	0
128	20250210	172800	454173810	13900	13900	13900	13900	0
129	20250210	172700	454173810	13900	13900	13900	13900	0
130	20250210	172600	454173810	13900	13900	13900	13900	0
131	20250210	172500	454173810	13900	13900	13900	13900	0
132	20250210	172400	454173810	13900	13900	13900	13900	0
133	20250210	172300	454173810	13900	13900	13900	13900	0
134	20250210	172200	454173810	13900	13900	13900	13900	0
135	20250210	172100	454173810	13900	13900	13900	13900	0
136	20250210	172000	454173810	13900	13900	13900	13900	0
137	20250210	171900	454173810	13900	13900	13900	13900	0
138	20250210	171800	454173810	13900	13900	13900	13900	0
139	20250210	171700	454173810	13900	13900	13900	13900	0
140	20250210	171600	454173810	13900	13900	13900	13900	0
141	20250210	171500	454173810	13900	13900	13900	13900	0
142	20250210	171400	454173810	13900	13900	13900	13900	0
143	20250210	171300	454173810	13900	13900	13900	13900	0
144	20250210	171200	454173810	13900	13900	13900	13900	0
145	20250210	171100	454173810	13900	13900	13900	13900	0
146	20250210	171000	454173810	13900	13900	13900	13900	0
147	20250210	170900	454173810	13900	13900	13900	13900	0
148	20250210	170800	454173810	13900	13900	13900	13900	0
149	20250210	170700	454173810	13900	13900	13900	13900	0
150	20250210	170600	454173810	13900	13900	13900	13900	0
151	20250210	170500	454173810	13900	13900	13900	13900	0
152	20250210	170400	454173810	13900	13900	13900	13900	515
153	20250210	170300	454173810	13900	13900	13900	13900	0
154	20250210	170200	454173810	13900	13900	13900	13900	0
155	20250210	170100	454173810	13900	13900	13900	13900	0
156	20250210	170000	454173810	13900	13900	13900	13900	0
157	20250210	165900	454173810	13900	13900	13900	13900	0
158	20250210	165800	454173810	13900	13900	13900	13900	0
159	20250210	165700	454173810	13900	13900	13900	13900	0
160	20250210	165600	454173810	13900	13900	13900	13900	0
161	20250210	165500	454173810	13900	13900	13900	13900	0
162	20250210	165400	454173810	13900	13900	13900	13900	0
163	20250210	165300	454173810	13900	13900	13900	13900	0
164	20250210	165200	454173810	13900	13900	13900	13900	0
165	20250210	165100	454173810	13900	13900	13900	13900	0
166	20250210	165000	454173810	13900	13900	13900	13900	0
167	20250210	164900	454173810	13900	13900	13900	13900	0
168	20250210	164800	454173810	13900	13900	13900	13900	0
169	20250210	164700	454173810	13900	13900	13900	13900	0
170	20250210	164600	454173810	13900	13900	13900	13900	0
171	20250210	164500	454173810	13900	13900	13900	13900	0
172	20250210	164400	454173810	13900	13900	13900	13900	0
173	20250210	164300	454173810	13900	13900	13900	13900	0
174	20250210	164200	454173810	13900	13900	13900	13900	0
175	20250210	164100	454173810	13900	13900	13900	13900	0
176	20250210	164000	454173810	13900	13900	13900	13900	0
177	20250210	163900	454173810	13900	13900	13900	13900	0
178	20250210	163800	454173810	13900	13900	13900	13900	0
179	20250210	163700	454173810	13900	13900	13900	13900	0
180	20250210	163600	454173810	13900	13900	13900	13900	0
181	20250210	163500	454173810	13900	13900	13900	13900	0
182	20250210	163400	454173810	13900	13900	13900	13900	515
183	20250210	163300	454173810	13900	13900	13900	13900	0
184	20250210	163200	454173810	13900	13900	13900	13900	0
185	20250210	163100	454173810	13900	13900	13900	13900	0
186	20250210	163000	454173810	13900	13900	13900	13900	0
187	20250210	162900	454173810	13900	13900	13900	13900	0
188	20250210	162800	454173810	13900	13900	13900	13900	0
189	20250210	162700	454173810	13900	13900	13900	13900	0
190	20250210	162600	454173810	13900	13900	13900	13900	0
191	20250210	162500	454173810	13900	13900	13900	13900	0
192	20250210	162400	454173810	13900	13900	13900	13900	0
193	20250210	162300	454173810	13900	13900	13900	13900	0
194	20250210	162200	454173810	13900	13900	13900	13900	0
195	20250210	162100	454173810	13900	13900	13900	13900	0
196	20250210	162000	454173810	13900	13900	13900	13900	0
197	20250210	161900	454173810	13900	13900	13900	13900	0
198	20250210	161800	454173810	13900	13900	13900	13900	0
199	20250210	161700	454173810	13900	13900	13900	13900	0
200	20250210	161600	454173810	13900	13900	13900	13900	0
201	20250210	161500	454173810	13900	13900	13900	13900	0
202	20250210	161400	454173810	13900	13900	13900	13900	0
203	20250210	161300	454173810	13900	13900	13900	13900	0
204	20250210	161200	454173810	13900	13900	13900	13900	0
205	20250210	161100	454173810	13900	13900	13900	13900	0
206	20250210	161000	454173810	13900	13900	13900	13900	0
207	20250210	160900	454173810	13900	13900	13900	13900	0
208	20250210	160800	454173810	13900	13900	13900	13900	0
209	20250210	160700	454173810	13900	13900	13900	13900	0
210	20250210	160600	454173810	13900	13900	13900	13900	0
211	20250210	160500	454173810	13900	13900	13900	13900	0
212	20250210	160400	454173810	13900	13900	13900	13900	515
213	20250210	160300	454173810	13900	13900	13900	13900	0
214	20250210	160200	454173810	13900	13900	13900	13900	0
215	20250210	160100	454173810	13900	13900	13900	13900	0
216	20250210	160000	454173810	13900	13900	13900	13900	0
217	20250210	155900	454173810	13900	13900	13900	13900	0
218	20250210	155800	454173810	13900	13900	13900	13900	0
219	20250210	155700	454173810	13900	13900	13900	13900	0
220	20250210	155600	454173810	13900	13900	13900	13900	0
221	20250210	155500	454173810	13900	13900	13900	13900	0
222	20250210	155400	454173810	13900	13900	13900	13900	0
223	20250210	155300	454173810	13900	13900	13900	13900	0
224	20250210	155200	454173810	13900	13900	13900	13900	0
225	20250210	155100	454173810	13900	13900	13900	13900	0
226	20250210	155000	454173810	13900	13900	13900	13900	0
227	20250210	154900	454173810	13900	13900	13900	13900	0
228	20250210	154800	454173810	13900	13900	13900	13900	0
229	20250210	154700	454173810	13900	13900	13900	13900	0
230	20250210	154600	454173810	13900	13900	13900	13900	0
231	20250210	154500	454173810	13900	13900	13900	13900	0
232	20250210	154400	454173810	13900	13900	13900	13900	0
233	20250210	154300	454173810	13900	13900	13900	13900	0
234	20250210	154200	454173810	13900	13900	13900	13900	0
235	20250210	154100	454173810	13900	13900	13900	13900	0
236	20250210	154000	454173810	13900	13900	13900	13900	0
237	20250210	153900	454173810	13900	13900	13900	13900	0
238	20250210	153800	454173810	13900	13900	13900	13900	0
239	20250210	153700	454173810	13900	13900	13900	13900	0
240	20250210	153600	454173810	13900	13900	13900	13900	0
241	20250210	153500	454173810	13900	13900	13900	13900	0
242	20250210	153400	454173810	13900	13900	13900	13900	515
243	20250210	153300	454173810	13900	13900	13900	13900	0
244	20250210	153200	454173810	13900	13900	13900	13900	0
245	20250210	153100	454173810	13900	13900	13900	13900	0
246	20250210	153000	454173810	13900	13900	13900	13900	515
247	20250210	152900	447015310	13940	13940	13940	13940	0
248	20250210	152800	447015310	13940	13940	13940	13940	0
249	20250210	152700	447015310	13940	13940	13940	13940	0
250	20250210	152600	447015310	13940	13940	13940	13940	0
251	20250210	152500	447015310	13940	13940	13940	13940	0
252	20250210	152400	447015310	13940	13940	13940	13940	0
253	20250210	152300	447015310	13940	13940	13940	13940	0
254	20250210	152200	447015310	13940	13940	13940	13940	0
255	20250210	152100	447015310	13940	13940	13940	13940	0
256	20250210	152000	447015310	13940	13940	13940	13940	0
257	20250210	151900	447015310	13940	13910	13940	13910	165
258	20250210	151800	444720130	13940	13920	13940	13900	41
259	20250210	151700	444149320	13930	13930	13930	13930	12
260	20250210	151600	443982160	13930	13930	13930	13930	82
261	20250210	151500	442839900	13930	13900	13930	13900	175
262	20250210	151400	440406650	13920	13920	13920	13920	10
263	20250210	151300	440267450	13910	13910	13910	13910	0
264	20250210	151200	440267450	13910	13900	13910	13900	11
265	20250210	151100	440114450	13890	13890	13890	13890	0
266	20250210	151000	440114450	13890	13890	13890	13890	61
267	20250210	150900	439267160	13870	13870	13870	13870	99
268	20250210	150800	437894030	13880	13880	13880	13880	107
269	20250210	150700	436408870	13890	13890	13890	13890	51
270	20250210	150600	435700480	13880	13880	13880	13880	0
271	20250210	150500	435700480	13880	13870	13880	13870	273
272	20250210	150400	431913230	13870	13860	13870	13860	107
273	20250210	150300	430430200	13850	13850	13850	13850	0
274	20250210	150200	430430200	13850	13830	13850	13830	2
275	20250210	150100	430402520	13830	13820	13830	13820	192
276	20250210	150000	427748790	13800	13800	13800	13800	0
277	20250210	145900	427748790	13800	13800	13800	13800	0
278	20250210	145800	427748790	13800	13830	13830	13790	834
279	20250210	145700	416238130	13840	13840	13840	13840	30
280	20250210	145600	415822930	13880	13880	13880	13880	72
281	20250210	145500	414823570	13880	13890	13890	13880	500
282	20250210	145400	407883440	13920	13910	13920	13890	63
283	20250210	145300	407006740	13920	13920	13920	13920	0
284	20250210	145200	407006740	13920	13920	13920	13920	0
285	20250210	145100	407006740	13920	13920	13920	13920	535
286	20250210	145000	399559540	13920	13920	13920	13920	0
287	20250210	144900	399559540	13920	13920	13920	13920	0
288	20250210	144800	399559540	13920	13920	13920	13920	0
289	20250210	144700	399559540	13920	13920	13920	13920	0
290	20250210	144600	399559540	13920	13920	13920	13920	0
291	20250210	144500	399559540	13920	13920	13920	13920	25
292	20250210	144400	399211540	13940	13940	13940	13940	301
293	20250210	144300	395015600	13940	13940	13940	13940	48
294	20250210	144200	394346480	13950	13950	13950	13950	0
295	20250210	144100	394346480	13950	13950	13950	13950	0
296	20250210	144000	394346480	13950	13950	13950	13950	0
297	20250210	143900	394346480	13950	13950	13950	13950	0
298	20250210	143800	394346480	13950	13950	13950	13950	107
299	20250210	143700	392853830	13970	13950	13970	13950	142
300	20250210	143600	390871890	13950	13950	13950	13950	0
301	20250210	143500	390871890	13950	13950	13950	13950	50
302	20250210	143400	390174390	13940	13940	13940	13940	0
303	20250210	143300	390174390	13940	13940	13940	13940	0
304	20250210	143200	390174390	13940	13940	13940	13940	0
305	20250210	143100	390174390	13940	13940	13940	13940	2
306	20250210	143000	390146510	13960	13960	13960	13960	0
307	20250210	142900	390146510	13960	13960	13960	13960	0
308	20250210	142800	390146510	13960	13960	13960	13960	0
309	20250210	142700	390146510	13960	13960	13960	13960	0
310	20250210	142600	390146510	13960	13950	13960	13950	22
311	20250210	142500	389839510	13950	13870	13950	13870	25
312	20250210	142400	389491390	13900	13960	13980	13890	324
313	20250210	142300	384987450	13980	13960	13980	13960	35
314	20250210	142200	384498800	13950	13940	13960	13940	37
315	20250210	142100	383982860	13940	13880	13940	13880	408
316	20250210	142000	378309230	13820	13850	13850	13820	260
317	20250210	141900	374712970	13780	14000	14000	13770	1640
318	20250210	141800	351939940	14010	14010	14010	14010	147
319	20250210	141700	349880470	14010	14030	14030	14010	50
320	20250210	141600	349179870	14040	14070	14070	14040	170
321	20250210	141500	346792580	14080	14100	14100	14080	6
322	20250210	141400	346708030	14100	14100	14110	14100	191
323	20250210	141300	344014920	14100	14100	14100	14100	10
324	20250210	141200	343873920	14100	14100	14100	14100	0
325	20250210	141100	343873920	14100	14100	14100	14100	46
326	20250210	141000	343225320	14090	14090	14090	14090	1
327	20250210	140900	343211230	14100	14100	14100	14100	0
328	20250210	140800	343211230	14100	14100	14100	14100	1
329	20250210	140700	343197130	14100	14100	14100	14100	1
330	20250210	140600	343183030	14110	14110	14110	14110	0
331	20250210	140500	343183030	14110	14110	14110	14110	0
332	20250210	140400	343183030	14110	14110	14110	14110	0
333	20250210	140300	343183030	14110	14100	14110	14100	16
334	20250210	140200	342957390	14110	14100	14110	14090	14
335	20250210	140100	342759950	14110	14100	14110	14100	13
336	20250210	140000	342576600	14110	14100	14110	14100	10
337	20250210	135900	342435550	14100	14110	14110	14100	11
338	20250210	135800	342280400	14100	14090	14110	14080	9
339	20250210	135700	342153510	14110	14110	14110	14090	72
340	20250210	135600	341137660	14100	14100	14110	14100	5
341	20250210	135500	341067140	14090	14100	14100	14090	157
342	20250210	135400	338853460	14100	14100	14100	14100	1
343	20250210	135300	338839360	14090	14090	14090	14090	0
344	20250210	135200	338839360	14090	14100	14100	14090	4
345	20250210	135100	338782970	14110	14110	14110	14110	15
346	20250210	135000	338571320	14100	14100	14100	14100	0
347	20250210	134900	338571320	14100	14100	14100	14100	11
348	20250210	134800	338416220	14100	14100	14100	14100	170
349	20250210	134700	336019220	14100	14100	14100	14100	1
350	20250210	134600	336005120	14100	14100	14100	14100	51
351	20250210	134500	335286020	14090	14090	14090	14090	131
352	20250210	134400	333440230	14090	14090	14090	14090	1
353	20250210	134300	333426140	14080	14080	14080	14080	119
354	20250210	134200	331750620	14080	14080	14080	14080	1
355	20250210	134100	331736540	14080	14080	14080	14080	1
356	20250210	134000	331722460	14080	14080	14080	14080	100
357	20250210	133900	330314460	14080	14080	14080	14080	0
358	20250210	133800	330314460	14080	14080	14080	14080	0
359	20250210	133700	330314460	14080	14080	14080	14080	0
360	20250210	133600	330314460	14080	14080	14080	14080	0
361	20250210	133500	330314460	14080	14080	14080	14080	2
362	20250210	133400	330286300	14080	14080	14080	14080	63
363	20250210	133300	329399260	14080	14080	14080	14080	0
364	20250210	133200	329399260	14080	14080	14080	14080	0
365	20250210	133100	329399260	14080	14080	14080	14080	0
366	20250210	133000	329399260	14080	14080	14080	14080	0
367	20250210	132900	329399260	14080	14080	14080	14080	0
368	20250210	132800	329399260	14080	14080	14080	14080	38
369	20250210	132700	328864220	14050	14050	14050	14050	0
370	20250210	132600	328864220	14050	14050	14050	14050	0
371	20250210	132500	328864220	14050	14050	14050	14050	0
372	20250210	132400	328864220	14050	14050	14050	14050	0
373	20250210	132300	328864220	14050	14050	14050	14050	0
374	20250210	132200	328864220	14050	14050	14050	14050	50
375	20250210	132100	328161720	14100	14100	14100	14100	0
376	20250210	132000	328161720	14100	14100	14100	14100	0
377	20250210	131900	328161720	14100	14080	14100	14080	430
378	20250210	131800	322098870	14090	14090	14090	14090	0
379	20250210	131700	322098870	14090	14090	14090	14090	0
380	20250210	131600	322098870	14090	14090	14090	14090	0
381	20250210	131500	322098870	14090	14090	14090	14090	0
382	20250210	131400	322098870	14090	14090	14090	14090	0
383	20250210	131300	322098870	14090	14090	14090	14090	0
384	20250210	131200	322098870	14090	14090	14090	14090	0
385	20250210	131100	322098870	14090	14090	14090	14090	0
386	20250210	131000	322098870	14090	14090	14090	14090	0
387	20250210	130900	322098870	14090	14090	14090	14090	0
388	20250210	130800	322098870	14090	14090	14090	14090	0
389	20250210	130700	322098870	14090	14090	14090	14090	0
390	20250210	130600	322098870	14090	14090	14090	14090	0
391	20250210	130500	322098870	14090	14070	14090	14070	26
392	20250210	130400	321732550	14060	13960	14060	13960	2223
393	20250210	130300	290588900	14010	14010	14010	14010	44
394	20250210	130200	289972460	14010	14010	14010	14010	1186
395	20250210	130100	273356600	13970	13970	13970	13970	0
396	20250210	130000	273356600	13970	13970	13970	13970	0
397	20250210	125900	273356600	13970	13980	14010	13970	372
398	20250210	125800	268152400	14000	14010	14010	14000	349
399	20250210	125700	263263110	14010	14010	14010	14010	0
400	20250210	125600	263263110	14010	14010	14010	14010	0
401	20250210	125500	263263110	14010	14010	14010	14010	0
402	20250210	125400	263263110	14010	14010	14010	14010	0
403	20250210	125300	263263110	14010	14010	14010	14010	6
404	20250210	125200	263179050	14010	14010	14010	14010	6
405	20250210	125100	263094990	14010	14010	14010	14010	0
406	20250210	125000	263094990	14010	14010	14010	14010	0
407	20250210	124900	263094990	14010	14010	14010	14010	0
408	20250210	124800	263094990	14010	14020	14020	14010	200
409	20250210	124700	260291580	14050	14050	14050	14050	0
410	20250210	124600	260291580	14050	14080	14100	14030	412
411	20250210	124500	254502100	14100	14100	14100	14100	0
412	20250210	124400	254502100	14100	14100	14100	14100	0
413	20250210	124300	254502100	14100	14100	14100	14100	0
414	20250210	124200	254502100	14100	14100	14100	14100	0
415	20250210	124100	254502100	14100	14100	14100	14100	0
416	20250210	124000	254502100	14100	14100	14100	14100	0
417	20250210	123900	254502100	14100	14100	14100	14100	0
418	20250210	123800	254502100	14100	14100	14100	14100	22
419	20250210	123700	254191900	14060	14060	14060	14060	0
420	20250210	123600	254191900	14060	14060	14060	14060	4
421	20250210	123500	254135660	14060	14060	14060	14060	0
422	20250210	123400	254135660	14060	14060	14060	14060	0
423	20250210	123300	254135660	14060	14060	14060	14060	0
424	20250210	123200	254135660	14060	14060	14060	14060	0
425	20250210	123100	254135660	14060	14060	14060	14060	0
426	20250210	123000	254135660	14060	14060	14060	14060	8
427	20250210	122900	254023180	14100	14040	14100	14040	218
428	20250210	122800	250960140	14040	14040	14040	14040	0
429	20250210	122700	250960140	14040	14020	14040	14020	284
430	20250210	122600	246974350	14020	14020	14020	14020	0
431	20250210	122500	246974350	14020	14020	14020	14020	0
432	20250210	122400	246974350	14020	14020	14020	14020	0
433	20250210	122300	246974350	14020	14020	14020	14020	1
434	20250210	122200	246960330	14020	14010	14020	14010	41
435	20250210	122100	246385810	14010	14010	14010	14010	23
436	20250210	122000	246063580	14010	14010	14010	14010	0
437	20250210	121900	246063580	14010	14010	14010	14010	0
438	20250210	121800	246063580	14010	14010	14010	14010	0
439	20250210	121700	246063580	14010	14010	14010	14010	12
440	20250210	121600	245895460	13980	13980	13980	13980	0
441	20250210	121500	245895460	13980	13980	13980	13980	0
442	20250210	121400	245895460	13980	13980	13980	13980	0
443	20250210	121300	245895460	13980	13980	13980	13980	0
444	20250210	121200	245895460	13980	13980	13980	13980	0
445	20250210	121100	245895460	13980	13980	13980	13980	0
446	20250210	121000	245895460	13980	13980	13980	13980	0
447	20250210	120900	245895460	13980	13980	13980	13980	0
448	20250210	120800	245895460	13980	13980	13980	13980	0
449	20250210	120700	245895460	13980	13980	13980	13980	0
450	20250210	120600	245895460	13980	13980	13980	13980	1
451	20250210	120500	245881480	14000	14000	14000	14000	0
452	20250210	120400	245881480	14000	14000	14000	14000	0
453	20250210	120300	245881480	14000	14000	14000	14000	23
454	20250210	120200	245559480	14000	14000	14000	14000	47
455	20250210	120100	244901480	13990	13990	13990	13990	0
456	20250210	120000	244901480	13990	13990	13990	13990	0
457	20250210	115900	244901480	13990	13990	13990	13990	0
458	20250210	115800	244901480	13990	13990	13990	13990	0
459	20250210	115700	244901480	13990	14010	14010	13990	174
460	20250210	115600	242465380	14010	14020	14020	14010	172
461	20250210	115500	240054080	14030	14030	14030	14030	0
462	20250210	115400	240054080	14030	14030	14030	14030	0
463	20250210	115300	240054080	14030	14030	14030	14030	0
464	20250210	115200	240054080	14030	14030	14030	14030	0
465	20250210	115100	240054080	14030	14030	14030	14030	1
466	20250210	115000	240040050	14030	14030	14030	14030	0
467	20250210	114900	240040050	14030	14030	14030	14030	240
468	20250210	114800	236672850	14030	14030	14030	14030	0
469	20250210	114700	236672850	14030	14030	14030	14030	0
470	20250210	114600	236672850	14030	14030	14030	14030	7
471	20250210	114500	236574640	14030	14030	14030	14030	111
472	20250210	114400	235017310	14010	14010	14010	14010	0
473	20250210	114300	235017310	14010	14010	14010	14010	30
474	20250210	114200	234597010	14020	14020	14020	14020	0
475	20250210	114100	234597010	14020	14020	14020	14020	12
476	20250210	114000	234428770	14000	14000	14000	14000	0
477	20250210	113900	234428770	14000	14000	14000	14000	3
478	20250210	113800	234386770	14000	14000	14000	14000	0
479	20250210	113700	234386770	14000	14000	14000	14000	0
480	20250210	113600	234386770	14000	14000	14000	14000	0
481	20250210	113500	234386770	14000	14000	14000	14000	0
482	20250210	113400	234386770	14000	14000	14000	14000	1
483	20250210	113300	234372770	14000	14000	14000	14000	0
484	20250210	113200	234372770	14000	14000	14000	14000	0
485	20250210	113100	234372770	14000	14010	14010	14000	100
486	20250210	113000	232972610	14020	14020	14020	14020	0
487	20250210	112900	232972610	14020	14030	14030	14020	145
488	20250210	112800	230939210	14040	14040	14040	14040	0
489	20250210	112700	230939210	14040	14040	14040	14040	0
490	20250210	112600	230939210	14040	14040	14040	14040	0
491	20250210	112500	230939210	14040	14040	14040	14040	0
492	20250210	112400	230939210	14040	14030	14040	14030	24
493	20250210	112300	230602320	14030	14030	14030	14030	0
494	20250210	112200	230602320	14030	14030	14030	14030	0
495	20250210	112100	230602320	14030	14030	14030	14030	0
496	20250210	112000	230602320	14030	14030	14030	14030	4
497	20250210	111900	230546200	14030	14040	14040	14030	25
498	20250210	111800	230195440	14040	14040	14040	14040	0
499	20250210	111700	230195440	14040	14040	14040	14040	1
500	20250210	111600	230181400	14040	14040	14040	14040	0
501	20250210	111500	230181400	14040	14040	14040	14040	0
502	20250210	111400	230181400	14040	14030	14040	14010	104
503	20250210	111300	228722960	14040	14040	14040	14040	0
504	20250210	111200	228722960	14040	14040	14040	14040	0
505	20250210	111100	228722960	14040	14040	14040	14040	0
506	20250210	111000	228722960	14040	14080	14080	14040	393
507	20250210	110900	223196420	14090	14090	14090	14090	0
508	20250210	110800	223196420	14090	14090	14090	14090	1
509	20250210	110700	223182330	14090	14120	14120	14090	189
510	20250210	110600	220515720	14130	14130	14130	14130	0
511	20250210	110500	220515720	14130	14130	14130	14130	0
512	20250210	110400	220515720	14130	14130	14130	14130	12
513	20250210	110300	220346160	14130	14130	14130	14130	1
514	20250210	110200	220332030	14120	14130	14130	14120	24
515	20250210	110100	219993140	14130	14150	14150	14130	233
516	20250210	110000	216696940	14150	14160	14160	14150	54
517	20250210	105900	215932550	14160	14150	14160	14150	200
518	20250210	105800	213101860	14140	14140	14140	14130	108
519	20250210	105700	211574750	14130	14130	14130	14130	83
520	20250210	105600	210401960	14130	14130	14130	14130	40
521	20250210	105500	209836760	14140	14140	14140	14140	73
522	20250210	105400	208804540	14140	14140	14140	14140	3
523	20250210	105300	208762120	14130	14130	14130	14130	20
524	20250210	105200	208479520	14130	14130	14130	14130	0
525	20250210	105100	208479520	14130	14140	14140	14130	41
526	20250210	105000	207899790	14130	14130	14130	14130	266
527	20250210	104900	204141210	14130	14130	14130	14130	75
528	20250210	104800	203081460	14130	14130	14130	14130	0
529	20250210	104700	203081460	14130	14130	14130	14130	1
530	20250210	104600	203067330	14130	14130	14130	14130	1
531	20250210	104500	203053200	14090	14120	14120	14090	328
532	20250210	104400	198431620	14130	14130	14130	14130	2
533	20250210	104300	198403360	14080	14080	14080	14080	0
534	20250210	104200	198403360	14080	14080	14080	14080	3
535	20250210	104100	198361120	14080	14080	14080	14080	0
536	20250210	104000	198361120	14080	14080	14080	14080	50
537	20250210	103900	197657120	14120	14120	14120	14120	1
538	20250210	103800	197643000	14120	14120	14120	14120	24
539	20250210	103700	197304120	14120	14120	14120	14120	230
540	20250210	103600	194056520	14070	14100	14100	14070	337
541	20250210	103500	189310990	14110	14110	14110	14110	30
542	20250210	103400	188887690	14130	14120	14130	14120	193
543	20250210	103300	186160700	14110	14110	14110	14110	16
544	20250210	103200	185934940	14110	14120	14120	14110	30
545	20250210	103100	185511540	14120	14120	14120	14120	46
546	20250210	103000	184862020	14120	14120	14120	14120	36
547	20250210	102900	184353700	14110	14110	14110	14110	104
548	20250210	102800	182886260	14110	14110	14110	14100	19
549	20250210	102700	182618200	14110	14110	14110	14110	0
550	20250210	102600	182618200	14110	14120	14120	14110	17
551	20250210	102500	182378310	14120	14120	14120	14120	0
552	20250210	102400	182378310	14120	14120	14120	14120	49
553	20250210	102300	181686430	14120	14110	14120	14110	59
554	20250210	102200	180853570	14110	14100	14110	14100	14
555	20250210	102100	180656140	14070	14090	14110	14070	536
556	20250210	102000	173113600	14090	14100	14100	14090	13
557	20250210	101900	172930330	14080	14080	14080	14080	0
558	20250210	101800	172930330	14080	14080	14080	14080	0
559	20250210	101700	172930330	14080	14080	14080	14080	10
560	20250210	101600	172789530	14130	14120	14140	14120	179
561	20250210	101500	170259460	14120	14120	14140	14120	112
562	20250210	101400	168677050	14120	14070	14120	14070	201
563	20250210	101300	165839180	14070	14070	14070	14060	144
564	20250210	101200	163813500	14060	14120	14120	14060	103
565	20250210	101100	162362400	14130	14130	14130	14130	0
566	20250210	101000	162362400	14130	14130	14130	14130	0
567	20250210	100900	162362400	14130	14120	14130	14120	144
568	20250210	100800	160327690	14100	14090	14100	14090	173
569	20250210	100700	157889400	14100	14100	14100	14100	35
570	20250210	100600	157395900	14130	14040	14130	14040	102
571	20250210	100500	155963680	14050	14090	14090	14050	401
572	20250210	100400	150329590	14050	14090	14100	14050	61
573	20250210	100300	149469840	14050	13990	14050	13990	1506
574	20250210	100200	128372660	13980	13960	13980	13960	272
575	20250210	100100	124570810	13950	13930	13950	13930	67
576	20250210	100000	123636320	13940	13930	13940	13930	19
577	20250210	095900	123371640	13870	13870	13870	13870	0
578	20250210	095800	123371640	13870	13880	13930	13870	370
579	20250210	095700	118236340	13880	13870	13880	13870	4
580	20250210	095600	118180840	13860	13860	13860	13860	0
581	20250210	095500	118180840	13860	13860	13860	13860	0
582	20250210	095400	118180840	13860	13860	13860	13860	0
583	20250210	095300	118180840	13860	13900	13900	13860	26
584	20250210	095200	117820370	13850	13900	13900	13850	309
585	20250210	095100	113539150	13870	13890	13890	13870	200
586	20250210	095000	110764040	13900	13900	13900	13900	500
587	20250210	094900	103814040	13880	13880	13880	13880	0
588	20250210	094800	103814040	13880	13880	13880	13880	0
589	20250210	094700	103814040	13880	13870	13880	13870	29
590	20250210	094600	103411770	13880	13880	13880	13880	33
591	20250210	094500	102953730	13900	13900	13900	13900	0
592	20250210	094400	102953730	13900	13900	13900	13900	1
593	20250210	094300	102939830	13930	13930	13930	13930	0
594	20250210	094200	102939830	13930	13880	13930	13880	11
595	20250210	094100	102787100	13930	13930	13930	13930	501
596	20250210	094000	95808170	13930	13900	13930	13900	16
597	20250210	093900	95585720	13870	13930	13930	13870	201
598	20250210	093800	92788130	13930	13960	13960	13930	15
599	20250210	093700	92579030	13960	13880	13960	13880	466
600	20250210	093600	86094550	13860	13840	13860	13840	197
601	20250210	093500	83364740	13820	13820	13820	13820	195
602	20250210	093400	80669840	13800	13800	13800	13800	0
603	20250210	093300	80669840	13800	13800	13800	13800	79
604	20250210	093200	79579640	13840	13840	13840	13840	10
605	20250210	093100	79441240	13780	13780	13780	13780	31
606	20250210	093000	79014060	13780	13780	13780	13780	0
607	20250210	092900	79014060	13780	13780	13780	13780	0
608	20250210	092800	79014060	13780	13850	13850	13780	237
609	20250210	092700	75739980	13850	13890	13890	13850	26
610	20250210	092600	75378920	13890	13880	13890	13860	233
611	20250210	092500	72148050	13880	13880	13880	13880	13
612	20250210	092400	71967610	13880	13880	13880	13880	125
613	20250210	092300	70232610	13830	13820	13830	13820	176
614	20250210	092200	67798640	13800	13790	13800	13790	197
615	20250210	092100	65080230	13790	13770	13790	13770	216
616	20250210	092000	62103620	13730	13730	13730	13730	1
617	20250210	091900	62089890	13730	13730	13730	13730	62
618	20250210	091800	61238630	13730	13770	13770	13730	21
619	20250210	091700	60949900	13760	13750	13760	13750	58
620	20250210	091600	60151880	13750	13730	13750	13730	2
621	20250210	091500	60124400	13770	13770	13770	13770	0
622	20250210	091400	60124400	13770	13760	13770	13760	11
623	20250210	091300	59972980	13760	13760	13760	13760	0
624	20250210	091200	59972980	13760	13760	13760	13760	260
625	20250210	091100	56395380	13760	13560	13760	13560	283
626	20250210	091000	52545100	13540	13500	13560	13500	410
627	20250210	090900	47007920	13500	13470	13510	13450	314
628	20250210	090800	42771580	13480	13520	13580	13460	1284
629	20250210	090700	25473300	13520	13600	13600	13520	67
630	20250210	090600	24567060	13600	13600	13600	13600	48
631	20250210	090500	23914260	13650	13530	13650	13520	75
632	20250210	090400	22898650	13540	13650	13650	13540	831
633	20250210	090300	11562780	13780	13720	13780	13660	5
634	20250210	090200	11494200	13790	13790	13790	13790	0
635	20250210	090100	11494200	13790	13800	13800	13700	511
636	20250210	090000	4486440	13720	13720	13720	13720	327