KissMeData/003300/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	184000	161494790	13740	13740	13740	13740	152
3	20250210	183900	161494790	13740	13740	13740	13740	0
4	20250210	183800	161494790	13740	13740	13740	13740	0
5	20250210	183700	161494790	13740	13740	13740	13740	0
6	20250210	183600	161494790	13740	13740	13740	13740	0
7	20250210	183500	161494790	13740	13740	13740	13740	0
8	20250210	183400	161494790	13740	13740	13740	13740	0
9	20250210	183300	161494790	13740	13740	13740	13740	0
10	20250210	183200	161494790	13740	13740	13740	13740	0
11	20250210	183100	161494790	13740	13740	13740	13740	0
12	20250210	183000	161494790	13740	13740	13740	13740	0
13	20250210	182900	161494790	13740	13740	13740	13740	0
14	20250210	182800	161494790	13740	13740	13740	13740	0
15	20250210	182700	161494790	13740	13740	13740	13740	0
16	20250210	182600	161494790	13740	13740	13740	13740	0
17	20250210	182500	161494790	13740	13740	13740	13740	0
18	20250210	182400	161494790	13740	13740	13740	13740	0
19	20250210	182300	161494790	13740	13740	13740	13740	0
20	20250210	182200	161494790	13740	13740	13740	13740	0
21	20250210	182100	161494790	13740	13740	13740	13740	0
22	20250210	182000	161494790	13740	13740	13740	13740	0
23	20250210	181900	161494790	13740	13740	13740	13740	0
24	20250210	181800	161494790	13740	13740	13740	13740	0
25	20250210	181700	161494790	13740	13740	13740	13740	0
26	20250210	181600	161494790	13740	13740	13740	13740	0
27	20250210	181500	161494790	13740	13740	13740	13740	0
28	20250210	181400	161494790	13740	13740	13740	13740	0
29	20250210	181300	161494790	13740	13740	13740	13740	0
30	20250210	181200	161494790	13740	13740	13740	13740	0
31	20250210	181100	161494790	13740	13740	13740	13740	0
32	20250210	181000	161494790	13740	13740	13740	13740	152
33	20250210	180900	161494790	13740	13740	13740	13740	0
34	20250210	180800	161494790	13740	13740	13740	13740	0
35	20250210	180700	161494790	13740	13740	13740	13740	0
36	20250210	180600	161494790	13740	13740	13740	13740	0
37	20250210	180500	161494790	13740	13740	13740	13740	0
38	20250210	180400	161494790	13740	13740	13740	13740	0
39	20250210	180300	161494790	13740	13740	13740	13740	0
40	20250210	180200	161494790	13740	13740	13740	13740	0
41	20250210	180100	161494790	13740	13740	13740	13740	0
42	20250210	180000	161494790	13740	13740	13740	13740	0
43	20250210	175900	161494790	13740	13740	13740	13740	0
44	20250210	175800	161494790	13740	13740	13740	13740	0
45	20250210	175700	161494790	13740	13740	13740	13740	0
46	20250210	175600	161494790	13740	13740	13740	13740	0
47	20250210	175500	161494790	13740	13740	13740	13740	0
48	20250210	175400	161494790	13740	13740	13740	13740	0
49	20250210	175300	161494790	13740	13740	13740	13740	0
50	20250210	175200	161494790	13740	13740	13740	13740	0
51	20250210	175100	161494790	13740	13740	13740	13740	0
52	20250210	175000	161494790	13740	13740	13740	13740	0
53	20250210	174900	161494790	13740	13740	13740	13740	0
54	20250210	174800	161494790	13740	13740	13740	13740	0
55	20250210	174700	161494790	13740	13740	13740	13740	0
56	20250210	174600	161494790	13740	13740	13740	13740	0
57	20250210	174500	161494790	13740	13740	13740	13740	0
58	20250210	174400	161494790	13740	13740	13740	13740	0
59	20250210	174300	161494790	13740	13740	13740	13740	0
60	20250210	174200	161494790	13740	13740	13740	13740	0
61	20250210	174100	161494790	13740	13740	13740	13740	0
62	20250210	174000	161494790	13740	13740	13740	13740	152
63	20250210	173900	161494790	13740	13740	13740	13740	0
64	20250210	173800	161494790	13740	13740	13740	13740	0
65	20250210	173700	161494790	13740	13740	13740	13740	0
66	20250210	173600	161494790	13740	13740	13740	13740	0
67	20250210	173500	161494790	13740	13740	13740	13740	0
68	20250210	173400	161494790	13740	13740	13740	13740	0
69	20250210	173300	161494790	13740	13740	13740	13740	0
70	20250210	173200	161494790	13740	13740	13740	13740	0
71	20250210	173100	161494790	13740	13740	13740	13740	0
72	20250210	173000	161494790	13740	13740	13740	13740	0
73	20250210	172900	161494790	13740	13740	13740	13740	0
74	20250210	172800	161494790	13740	13740	13740	13740	0
75	20250210	172700	161494790	13740	13740	13740	13740	0
76	20250210	172600	161494790	13740	13740	13740	13740	0
77	20250210	172500	161494790	13740	13740	13740	13740	0
78	20250210	172400	161494790	13740	13740	13740	13740	0
79	20250210	172300	161494790	13740	13740	13740	13740	0
80	20250210	172200	161494790	13740	13740	13740	13740	0
81	20250210	172100	161494790	13740	13740	13740	13740	0
82	20250210	172000	161494790	13740	13740	13740	13740	0
83	20250210	171900	161494790	13740	13740	13740	13740	0
84	20250210	171800	161494790	13740	13740	13740	13740	0
85	20250210	171700	161494790	13740	13740	13740	13740	0
86	20250210	171600	161494790	13740	13740	13740	13740	0
87	20250210	171500	161494790	13740	13740	13740	13740	0
88	20250210	171400	161494790	13740	13740	13740	13740	0
89	20250210	171300	161494790	13740	13740	13740	13740	0
90	20250210	171200	161494790	13740	13740	13740	13740	0
91	20250210	171100	161494790	13740	13740	13740	13740	0
92	20250210	171000	161494790	13740	13740	13740	13740	152
93	20250210	170900	161494790	13740	13740	13740	13740	0
94	20250210	170800	161494790	13740	13740	13740	13740	0
95	20250210	170700	161494790	13740	13740	13740	13740	0
96	20250210	170600	161494790	13740	13740	13740	13740	0
97	20250210	170500	161494790	13740	13740	13740	13740	0
98	20250210	170400	161494790	13740	13740	13740	13740	0
99	20250210	170300	161494790	13740	13740	13740	13740	0
100	20250210	170200	161494790	13740	13740	13740	13740	0
101	20250210	170100	161494790	13740	13740	13740	13740	0
102	20250210	170000	161494790	13740	13740	13740	13740	0
103	20250210	165900	161494790	13740	13740	13740	13740	0
104	20250210	165800	161494790	13740	13740	13740	13740	0
105	20250210	165700	161494790	13740	13740	13740	13740	0
106	20250210	165600	161494790	13740	13740	13740	13740	0
107	20250210	165500	161494790	13740	13740	13740	13740	0
108	20250210	165400	161494790	13740	13740	13740	13740	0
109	20250210	165300	161494790	13740	13740	13740	13740	0
110	20250210	165200	161494790	13740	13740	13740	13740	0
111	20250210	165100	161494790	13740	13740	13740	13740	0
112	20250210	165000	161494790	13740	13740	13740	13740	0
113	20250210	164900	161494790	13740	13740	13740	13740	0
114	20250210	164800	161494790	13740	13740	13740	13740	0
115	20250210	164700	161494790	13740	13740	13740	13740	0
116	20250210	164600	161494790	13740	13740	13740	13740	0
117	20250210	164500	161494790	13740	13740	13740	13740	0
118	20250210	164400	161494790	13740	13740	13740	13740	0
119	20250210	164300	161494790	13740	13740	13740	13740	0
120	20250210	164200	161494790	13740	13740	13740	13740	0
121	20250210	164100	161494790	13740	13740	13740	13740	0
122	20250210	164000	161494790	13740	13740	13740	13740	152
123	20250210	163900	161494790	13740	13740	13740	13740	0
124	20250210	163800	161494790	13740	13740	13740	13740	0
125	20250210	163700	161494790	13740	13740	13740	13740	0
126	20250210	163600	161494790	13740	13740	13740	13740	0
127	20250210	163500	161494790	13740	13740	13740	13740	0
128	20250210	163400	161494790	13740	13740	13740	13740	0
129	20250210	163300	161494790	13740	13740	13740	13740	0
130	20250210	163200	161494790	13740	13740	13740	13740	0
131	20250210	163100	161494790	13740	13740	13740	13740	0
132	20250210	163000	161494790	13740	13740	13740	13740	0
133	20250210	162900	161494790	13740	13740	13740	13740	0
134	20250210	162800	161494790	13740	13740	13740	13740	0
135	20250210	162700	161494790	13740	13740	13740	13740	0
136	20250210	162600	161494790	13740	13740	13740	13740	0
137	20250210	162500	161494790	13740	13740	13740	13740	0
138	20250210	162400	161494790	13740	13740	13740	13740	0
139	20250210	162300	161494790	13740	13740	13740	13740	0
140	20250210	162200	161494790	13740	13740	13740	13740	0
141	20250210	162100	161494790	13740	13740	13740	13740	0
142	20250210	162000	161494790	13740	13740	13740	13740	0
143	20250210	161900	161494790	13740	13740	13740	13740	0
144	20250210	161800	161494790	13740	13740	13740	13740	0
145	20250210	161700	161494790	13740	13740	13740	13740	0
146	20250210	161600	161494790	13740	13740	13740	13740	0
147	20250210	161500	161494790	13740	13740	13740	13740	0
148	20250210	161400	161494790	13740	13740	13740	13740	0
149	20250210	161300	161494790	13740	13740	13740	13740	0
150	20250210	161200	161494790	13740	13740	13740	13740	0
151	20250210	161100	161494790	13740	13740	13740	13740	0
152	20250210	161000	161494790	13740	13740	13740	13740	152
153	20250210	160900	161494790	13740	13740	13740	13740	0
154	20250210	160800	161494790	13740	13740	13740	13740	0
155	20250210	160700	161494790	13740	13740	13740	13740	0
156	20250210	160600	161494790	13740	13740	13740	13740	0
157	20250210	160500	161494790	13740	13740	13740	13740	0
158	20250210	160400	161494790	13740	13740	13740	13740	0
159	20250210	160300	161494790	13740	13740	13740	13740	0
160	20250210	160200	161494790	13740	13740	13740	13740	0
161	20250210	160100	161494790	13740	13740	13740	13740	0
162	20250210	160000	161494790	13740	13740	13740	13740	0
163	20250210	155900	161494790	13740	13740	13740	13740	0
164	20250210	155800	161494790	13740	13740	13740	13740	0
165	20250210	155700	161494790	13740	13740	13740	13740	0
166	20250210	155600	161494790	13740	13740	13740	13740	0
167	20250210	155500	161494790	13740	13740	13740	13740	0
168	20250210	155400	161494790	13740	13740	13740	13740	0
169	20250210	155300	161494790	13740	13740	13740	13740	0
170	20250210	155200	161494790	13740	13740	13740	13740	0
171	20250210	155100	161494790	13740	13740	13740	13740	0
172	20250210	155000	161494790	13740	13740	13740	13740	0
173	20250210	154900	161494790	13740	13740	13740	13740	0
174	20250210	154800	161494790	13740	13740	13740	13740	0
175	20250210	154700	161494790	13740	13740	13740	13740	0
176	20250210	154600	161494790	13740	13740	13740	13740	0
177	20250210	154500	161494790	13740	13740	13740	13740	0
178	20250210	154400	161494790	13740	13740	13740	13740	0
179	20250210	154300	161494790	13740	13740	13740	13740	0
180	20250210	154200	161494790	13740	13740	13740	13740	0
181	20250210	154100	161494790	13740	13740	13740	13740	0
182	20250210	154000	161494790	13740	13740	13740	13740	152
183	20250210	153900	161494790	13740	13740	13740	13740	0
184	20250210	153800	161494790	13740	13740	13740	13740	0
185	20250210	153700	161494790	13740	13740	13740	13740	0
186	20250210	153600	161494790	13740	13740	13740	13740	0
187	20250210	153500	161494790	13740	13740	13740	13740	0
188	20250210	153400	161494790	13740	13740	13740	13740	0
189	20250210	153300	161494790	13740	13740	13740	13740	0
190	20250210	153200	161494790	13740	13740	13740	13740	0
191	20250210	153100	161494790	13740	13740	13740	13740	0
192	20250210	153000	161494790	13740	13740	13740	13740	152
193	20250210	152900	159406310	13800	13800	13800	13800	0
194	20250210	152800	159406310	13800	13800	13800	13800	0
195	20250210	152700	159406310	13800	13800	13800	13800	0
196	20250210	152600	159406310	13800	13800	13800	13800	0
197	20250210	152500	159406310	13800	13800	13800	13800	0
198	20250210	152400	159406310	13800	13800	13800	13800	0
199	20250210	152300	159406310	13800	13800	13800	13800	0
200	20250210	152200	159406310	13800	13800	13800	13800	0
201	20250210	152100	159406310	13800	13800	13800	13800	0
202	20250210	152000	159406310	13800	13800	13800	13800	0
203	20250210	151900	159406310	13800	13820	13820	13800	52
204	20250210	151800	158688690	13810	13810	13810	13810	0
205	20250210	151700	158688690	13810	13810	13810	13810	0
206	20250210	151600	158688690	13810	13810	13810	13810	42
207	20250210	151500	158108670	13800	13800	13800	13800	0
208	20250210	151400	158108670	13800	13800	13800	13800	0
209	20250210	151300	158108670	13800	13800	13800	13800	0
210	20250210	151200	158108670	13800	13800	13800	13800	0
211	20250210	151100	158108670	13800	13800	13800	13800	0
212	20250210	151000	158108670	13800	13810	13810	13800	186
213	20250210	150900	155541860	13810	13810	13810	13810	0
214	20250210	150800	155541860	13810	13810	13810	13810	0
215	20250210	150700	155541860	13810	13810	13810	13810	0
216	20250210	150600	155541860	13810	13810	13810	13810	0
217	20250210	150500	155541860	13810	13810	13810	13810	0
218	20250210	150400	155541860	13810	13810	13810	13810	8
219	20250210	150300	155431380	13810	13810	13810	13810	0
220	20250210	150200	155431380	13810	13810	13810	13810	0
221	20250210	150100	155431380	13810	13810	13810	13810	0
222	20250210	150000	155431380	13810	13810	13810	13810	1
223	20250210	145900	155417570	13810	13810	13810	13810	1
224	20250210	145800	155403760	13810	13810	13810	13810	1
225	20250210	145700	155389950	13820	13820	13820	13820	0
226	20250210	145600	155389950	13820	13820	13820	13820	0
227	20250210	145500	155389950	13820	13820	13820	13820	2
228	20250210	145400	155362310	13820	13810	13820	13810	20
229	20250210	145300	155085920	13820	13820	13820	13820	55
230	20250210	145200	154325820	13810	13810	13810	13810	0
231	20250210	145100	154325820	13810	13810	13810	13810	48
232	20250210	145000	153662940	13810	13820	13820	13810	130
233	20250210	144900	151866640	13830	13820	13830	13820	60
234	20250210	144800	151036850	13810	13810	13810	13810	0
235	20250210	144700	151036850	13810	13810	13810	13810	0
236	20250210	144600	151036850	13810	13820	13820	13810	3
237	20250210	144500	150995400	13810	13810	13810	13810	0
238	20250210	144400	150995400	13810	13810	13810	13810	1
239	20250210	144300	150981590	13810	13810	13810	13810	0
240	20250210	144200	150981590	13810	13810	13810	13810	0
241	20250210	144100	150981590	13810	13810	13810	13810	0
242	20250210	144000	150981590	13810	13810	13810	13810	0
243	20250210	143900	150981590	13810	13810	13810	13810	2
244	20250210	143800	150953970	13810	13810	13810	13810	6
245	20250210	143700	150871110	13800	13800	13800	13800	0
246	20250210	143600	150871110	13800	13800	13800	13800	0
247	20250210	143500	150871110	13800	13810	13810	13800	3510
248	20250210	143400	102433080	13810	13810	13810	13810	0
249	20250210	143300	102433080	13810	13810	13810	13810	2
250	20250210	143200	102405460	13820	13820	13820	13820	0
251	20250210	143100	102405460	13820	13820	13820	13820	162
252	20250210	143000	100166620	13810	13810	13810	13810	0
253	20250210	142900	100166620	13810	13810	13810	13810	0
254	20250210	142800	100166620	13810	13830	13840	13810	23
255	20250210	142700	99848550	13820	13820	13820	13820	0
256	20250210	142600	99848550	13820	13820	13820	13820	6
257	20250210	142500	99765630	13820	13820	13820	13820	0
258	20250210	142400	99765630	13820	13820	13820	13820	0
259	20250210	142300	99765630	13820	13820	13820	13820	1
260	20250210	142200	99751810	13800	13800	13800	13800	0
261	20250210	142100	99751810	13800	13800	13800	13800	0
262	20250210	142000	99751810	13800	13800	13800	13800	0
263	20250210	141900	99751810	13800	13800	13800	13800	1
264	20250210	141800	99738010	13800	13800	13800	13800	1
265	20250210	141700	99724210	13820	13810	13820	13810	21
266	20250210	141600	99434000	13810	13810	13810	13810	0
267	20250210	141500	99434000	13810	13810	13810	13810	0
268	20250210	141400	99434000	13810	13810	13810	13810	0
269	20250210	141300	99434000	13810	13800	13810	13800	3
270	20250210	141200	99392580	13800	13800	13800	13800	0
271	20250210	141100	99392580	13800	13800	13800	13800	61
272	20250210	141000	98550780	13800	13800	13800	13800	0
273	20250210	140900	98550780	13800	13800	13800	13800	0
274	20250210	140800	98550780	13800	13800	13800	13800	1
275	20250210	140700	98536980	13820	13820	13820	13820	0
276	20250210	140600	98536980	13820	13820	13820	13820	0
277	20250210	140500	98536980	13820	13820	13820	13820	13
278	20250210	140400	98357320	13820	13820	13820	13820	0
279	20250210	140300	98357320	13820	13820	13820	13820	1
280	20250210	140200	98343500	13820	13820	13820	13820	1
281	20250210	140100	98329680	13830	13830	13830	13830	0
282	20250210	140000	98329680	13830	13830	13830	13830	0
283	20250210	135900	98329680	13830	13820	13830	13820	22
284	20250210	135800	98025550	13810	13810	13810	13810	1
285	20250210	135700	98011740	13820	13820	13820	13820	17
286	20250210	135600	97776800	13810	13810	13810	13810	0
287	20250210	135500	97776800	13810	13810	13810	13810	1
288	20250210	135400	97762990	13840	13820	13840	13820	66
289	20250210	135300	96850340	13800	13800	13800	13800	1
290	20250210	135200	96836540	13820	13820	13820	13820	1
291	20250210	135100	96822720	13820	13820	13820	13820	15
292	20250210	135000	96615420	13800	13800	13800	13800	1
293	20250210	134900	96601620	13820	13800	13820	13800	15
294	20250210	134800	96394370	13820	13820	13820	13820	2
295	20250210	134700	96366730	13820	13820	13820	13820	1
296	20250210	134600	96352910	13820	13820	13830	13820	26
297	20250210	134500	95993420	13820	13820	13820	13820	1
298	20250210	134400	95979600	13820	13800	13820	13800	5
299	20250210	134300	95910540	13800	13800	13800	13800	2
300	20250210	134200	95882940	13800	13800	13800	13800	1
301	20250210	134100	95869140	13820	13810	13820	13800	17
302	20250210	134000	95634240	13810	13810	13810	13810	3
303	20250210	133900	95592810	13810	13810	13810	13810	1
304	20250210	133800	95579000	13810	13810	13820	13810	17
305	20250210	133700	95344090	13810	13810	13810	13810	1
306	20250210	133600	95330280	13810	13810	13810	13810	7
307	20250210	133500	95233610	13800	13800	13800	13800	2
308	20250210	133400	95206010	13800	13800	13800	13800	1
309	20250210	133300	95192210	13800	13800	13810	13800	19
310	20250210	133200	94929850	13800	13800	13800	13800	1
311	20250210	133100	94916050	13800	13810	13810	13800	17
312	20250210	133000	94681290	13800	13800	13800	13800	0
313	20250210	132900	94681290	13800	13800	13800	13800	15
314	20250210	132800	94474290	13800	13800	13800	13800	21
315	20250210	132700	94184490	13790	13790	13790	13790	25
316	20250210	132600	93839740	13790	13780	13790	13780	20
317	20250210	132500	93564000	13780	13760	13780	13760	3
318	20250210	132400	93522690	13780	13800	13800	13770	525
319	20250210	132300	86288240	13800	13800	13800	13800	53
320	20250210	132200	85556840	13790	13790	13790	13790	0
321	20250210	132100	85556840	13790	13790	13790	13790	8
322	20250210	132000	85446520	13780	13780	13780	13780	8
323	20250210	131900	85336280	13790	13780	13790	13780	200
324	20250210	131800	82578420	13770	13780	13780	13770	16
325	20250210	131700	82357960	13770	13770	13770	13770	8
326	20250210	131600	82247800	13770	13770	13770	13770	32
327	20250210	131500	81807160	13770	13760	13770	13760	24
328	20250210	131400	81476860	13750	13750	13750	13750	0
329	20250210	131300	81476860	13750	13750	13750	13750	1
330	20250210	131200	81463110	13760	13750	13760	13750	6
331	20250210	131100	81380600	13760	13760	13760	13760	0
332	20250210	131000	81380600	13760	13760	13760	13760	37
333	20250210	130900	80871480	13770	13770	13770	13770	0
334	20250210	130800	80871480	13770	13760	13770	13760	14
335	20250210	130700	80678710	13760	13760	13760	13760	7
336	20250210	130600	80582390	13750	13750	13750	13750	0
337	20250210	130500	80582390	13750	13750	13760	13750	12
338	20250210	130400	80417300	13750	13750	13750	13750	0
339	20250210	130300	80417300	13750	13750	13750	13750	1
340	20250210	130200	80403550	13770	13770	13770	13770	30
341	20250210	130100	79990450	13770	13770	13770	13770	1
342	20250210	130000	79976680	13770	13770	13770	13770	0
343	20250210	125900	79976680	13770	13770	13770	13770	16
344	20250210	125800	79756360	13760	13760	13760	13760	2
345	20250210	125700	79728840	13760	13760	13760	13760	5
346	20250210	125600	79660040	13760	13760	13760	13760	0
347	20250210	125500	79660040	13760	13760	13760	13760	1
348	20250210	125400	79646280	13760	13760	13760	13760	17
349	20250210	125300	79412360	13750	13750	13750	13750	1
350	20250210	125200	79398610	13750	13740	13750	13740	8
351	20250210	125100	79288650	13730	13730	13730	13730	1
352	20250210	125000	79274920	13740	13740	13740	13740	0
353	20250210	124900	79274920	13740	13740	13740	13740	14
354	20250210	124800	79082560	13730	13730	13730	13730	1
355	20250210	124700	79068830	13730	13730	13730	13730	0
356	20250210	124600	79068830	13730	13730	13730	13730	15
357	20250210	124500	78862880	13720	13720	13720	13720	1
358	20250210	124400	78849160	13730	13720	13730	13720	10
359	20250210	124300	78711880	13710	13710	13710	13710	22
360	20250210	124200	78410260	13710	13710	13710	13710	101
361	20250210	124100	77025550	13700	13710	13710	13700	40
362	20250210	124000	76477170	13710	13710	13710	13710	2
363	20250210	123900	76449750	13710	13710	13710	13710	16
364	20250210	123800	76230390	13700	13700	13700	13700	1
365	20250210	123700	76216690	13710	13710	13710	13710	0
366	20250210	123600	76216690	13710	13710	13710	13710	14
367	20250210	123500	76024750	13710	13710	13710	13710	0
368	20250210	123400	76024750	13710	13730	13730	13710	33
369	20250210	123300	75572130	13730	13760	13760	13720	327
370	20250210	123200	71082380	13760	13760	13760	13760	14
371	20250210	123100	70889740	13770	13770	13770	13770	15
372	20250210	123000	70683190	13770	13780	13780	13770	5
373	20250210	122900	70614320	13770	13770	13770	13770	0
374	20250210	122800	70614320	13770	13780	13780	13770	30
375	20250210	122700	70200950	13790	13790	13790	13790	4
376	20250210	122600	70145790	13790	13790	13790	13790	12
377	20250210	122500	69980310	13780	13780	13780	13780	0
378	20250210	122400	69980310	13780	13780	13780	13780	3
379	20250210	122300	69938970	13780	13780	13780	13780	12
380	20250210	122200	69773610	13780	13780	13780	13780	0
381	20250210	122100	69773610	13780	13790	13790	13780	8
382	20250210	122000	69663310	13790	13790	13790	13790	10
383	20250210	121900	69525410	13780	13780	13780	13780	0
384	20250210	121800	69525410	13780	13780	13780	13780	8
385	20250210	121700	69415170	13770	13770	13770	13770	1
386	20250210	121600	69401400	13780	13780	13780	13780	0
387	20250210	121500	69401400	13780	13780	13780	13780	36
388	20250210	121400	68905320	13770	13770	13770	13770	2
389	20250210	121300	68877780	13770	13780	13790	13770	17
390	20250210	121200	68643510	13780	13780	13780	13780	0
391	20250210	121100	68643510	13780	13780	13780	13780	0
392	20250210	121000	68643510	13780	13780	13780	13780	16
393	20250210	120900	68423030	13770	13770	13770	13770	0
394	20250210	120800	68423030	13770	13770	13770	13770	2
395	20250210	120700	68395490	13780	13770	13780	13770	15
396	20250210	120600	68188920	13780	13780	13780	13780	0
397	20250210	120500	68188920	13780	13770	13780	13770	6
398	20250210	120400	68106280	13760	13760	13760	13760	0
399	20250210	120300	68106280	13760	13760	13760	13760	1
400	20250210	120200	68092520	13770	13760	13770	13760	11
401	20250210	120100	67941150	13760	13760	13760	13760	11
402	20250210	120000	67789790	13760	13760	13760	13760	2
403	20250210	115900	67762270	13760	13760	13760	13760	1
404	20250210	115800	67748510	13750	13750	13750	13750	1
405	20250210	115700	67734760	13750	13750	13750	13750	13
406	20250210	115600	67556010	13750	13750	13750	13750	0
407	20250210	115500	67556010	13750	13750	13750	13750	0
408	20250210	115400	67556010	13750	13750	13750	13750	17
409	20250210	115300	67322260	13760	13770	13770	13760	5
410	20250210	115200	67253430	13770	13770	13770	13770	14
411	20250210	115100	67060650	13760	13760	13760	13760	1
412	20250210	115000	67046890	13760	13760	13760	13760	0
413	20250210	114900	67046890	13760	13750	13770	13750	12
414	20250210	114800	66881780	13740	13760	13760	13740	14
415	20250210	114700	66689280	13760	13780	13780	13760	11
416	20250210	114600	66537900	13760	13760	13760	13760	4
417	20250210	114500	66482860	13750	13750	13750	13750	0
418	20250210	114400	66482860	13750	13740	13790	13740	9
419	20250210	114300	66358890	13730	13730	13730	13730	1
420	20250210	114200	66345160	13740	13740	13740	13740	0
421	20250210	114100	66345160	13740	13740	13740	13740	17
422	20250210	114000	66111580	13740	13740	13740	13740	0
423	20250210	113900	66111580	13740	13730	13740	13730	9
424	20250210	113800	65987940	13720	13720	13720	13720	1
425	20250210	113700	65974220	13730	13730	13730	13730	1
426	20250210	113600	65960490	13740	13720	13740	13720	5
427	20250210	113500	65891870	13700	13700	13700	13700	0
428	20250210	113400	65891870	13700	13700	13700	13700	0
429	20250210	113300	65891870	13700	13690	13700	13690	8
430	20250210	113200	65782280	13700	13700	13700	13700	0
431	20250210	113100	65782280	13700	13700	13700	13700	50
432	20250210	113000	65097280	13690	13690	13690	13690	1
433	20250210	112900	65083590	13690	13690	13690	13690	0
434	20250210	112800	65083590	13690	13700	13700	13690	16
435	20250210	112700	64864400	13700	13700	13700	13700	701
436	20250210	112600	55260700	13700	13700	13700	13700	18
437	20250210	112500	55014100	13690	13690	13690	13690	0
438	20250210	112400	55014100	13690	13690	13690	13690	1
439	20250210	112300	55000410	13690	13700	13700	13690	13
440	20250210	112200	54822320	13690	13690	13690	13690	37
441	20250210	112100	54315790	13690	13690	13690	13690	0
442	20250210	112000	54315790	13690	13690	13690	13690	15
443	20250210	111900	54110440	13680	13680	13680	13680	0
444	20250210	111800	54110440	13680	13690	13690	13680	15
445	20250210	111700	53905100	13680	13680	13680	13680	1
446	20250210	111600	53891420	13690	13690	13690	13690	0
447	20250210	111500	53891420	13690	13690	13690	13690	26
448	20250210	111400	53535480	13690	13690	13690	13690	0
449	20250210	111300	53535480	13690	13690	13690	13690	17
450	20250210	111200	53302750	13680	13680	13680	13680	0
451	20250210	111100	53302750	13680	13680	13680	13680	50
452	20250210	111000	52618750	13680	13690	13690	13680	100
453	20250210	110900	51250480	13690	13690	13690	13690	0
454	20250210	110800	51250480	13690	13690	13690	13690	0
455	20250210	110700	51250480	13690	13700	13700	13690	7
456	20250210	110600	51154610	13700	13700	13700	13700	7
457	20250210	110500	51058710	13700	13700	13700	13700	58
458	20250210	110400	50264110	13700	13700	13700	13700	0
459	20250210	110300	50264110	13700	13700	13700	13700	0
460	20250210	110200	50264110	13700	13700	13700	13700	126
461	20250210	110100	48537910	13700	13700	13700	13700	0
462	20250210	110000	48537910	13700	13700	13700	13700	14
463	20250210	105900	48346110	13680	13680	13680	13680	0
464	20250210	105800	48346110	13680	13680	13680	13680	253
465	20250210	105700	44885070	13690	13690	13690	13690	1
466	20250210	105600	44871380	13720	13720	13720	13720	0
467	20250210	105500	44871380	13720	13720	13720	13720	11
468	20250210	105400	44720460	13730	13730	13730	13730	0
469	20250210	105300	44720460	13730	13690	13730	13690	11
470	20250210	105200	44569830	13680	13680	13680	13680	0
471	20250210	105100	44569830	13680	13680	13680	13680	0
472	20250210	105000	44569830	13680	13680	13680	13680	0
473	20250210	104900	44569830	13680	13680	13680	13680	0
474	20250210	104800	44569830	13680	13680	13680	13680	0
475	20250210	104700	44569830	13680	13680	13680	13680	0
476	20250210	104600	44569830	13680	13680	13680	13680	55
477	20250210	104500	43817430	13680	13680	13680	13680	0
478	20250210	104400	43817430	13680	13680	13680	13680	0
479	20250210	104300	43817430	13680	13680	13680	13680	0
480	20250210	104200	43817430	13680	13680	13680	13680	0
481	20250210	104100	43817430	13680	13680	13680	13680	15
482	20250210	104000	43612230	13690	13690	13690	13690	0
483	20250210	103900	43612230	13690	13690	13690	13690	0
484	20250210	103800	43612230	13690	13690	13690	13690	0
485	20250210	103700	43612230	13690	13690	13690	13690	0
486	20250210	103600	43612230	13690	13690	13690	13690	0
487	20250210	103500	43612230	13690	13690	13690	13690	0
488	20250210	103400	43612230	13690	13690	13690	13690	0
489	20250210	103300	43612230	13690	13690	13690	13690	0
490	20250210	103200	43612230	13690	13660	13690	13660	14
491	20250210	103100	43420660	13660	13660	13660	13660	0
492	20250210	103000	43420660	13660	13660	13660	13660	0
493	20250210	102900	43420660	13660	13660	13660	13660	0
494	20250210	102800	43420660	13660	13660	13660	13660	0
495	20250210	102700	43420660	13660	13660	13660	13660	36
496	20250210	102600	42928900	13660	13660	13660	13660	0
497	20250210	102500	42928900	13660	13660	13660	13660	13
498	20250210	102400	42751320	13650	13650	13650	13650	0
499	20250210	102300	42751320	13650	13650	13650	13650	173
500	20250210	102200	40389870	13660	13660	13660	13660	0
501	20250210	102100	40389870	13660	13660	13660	13660	73
502	20250210	102000	39392690	13660	13660	13660	13660	0
503	20250210	101900	39392690	13660	13660	13660	13660	0
504	20250210	101800	39392690	13660	13660	13700	13660	773
505	20250210	101700	28832190	13660	13660	13660	13660	10
506	20250210	101600	28695590	13660	13660	13670	13660	370
507	20250210	101500	23641190	13650	13650	13650	13650	0
508	20250210	101400	23641190	13650	13650	13650	13650	26
509	20250210	101300	23286290	13660	13660	13660	13660	0
510	20250210	101200	23286290	13660	13660	13660	13660	0
511	20250210	101100	23286290	13660	13660	13660	13660	0
512	20250210	101000	23286290	13660	13660	13660	13660	0
513	20250210	100900	23286290	13660	13660	13660	13660	0
514	20250210	100800	23286290	13660	13660	13660	13660	0
515	20250210	100700	23286290	13660	13660	13660	13660	12
516	20250210	100600	23122370	13660	13660	13660	13660	2
517	20250210	100500	23095050	13660	13660	13660	13660	0
518	20250210	100400	23095050	13660	13660	13660	13660	0
519	20250210	100300	23095050	13660	13660	13660	13660	8
520	20250210	100200	22985770	13660	13660	13660	13660	0
521	20250210	100100	22985770	13660	13660	13660	13660	0
522	20250210	100000	22985770	13660	13660	13660	13660	0
523	20250210	095900	22985770	13660	13660	13660	13660	5
524	20250210	095800	22917470	13660	13660	13660	13660	0
525	20250210	095700	22917470	13660	13660	13660	13660	0
526	20250210	095600	22917470	13660	13660	13660	13660	0
527	20250210	095500	22917470	13660	13660	13660	13660	0
528	20250210	095400	22917470	13660	13660	13660	13660	0
529	20250210	095300	22917470	13660	13660	13660	13660	0
530	20250210	095200	22917470	13660	13660	13660	13660	0
531	20250210	095100	22917470	13660	13660	13660	13660	99
532	20250210	095000	21565130	13650	13650	13650	13650	0
533	20250210	094900	21565130	13650	13650	13650	13650	0
534	20250210	094800	21565130	13650	13650	13650	13650	0
535	20250210	094700	21565130	13650	13650	13650	13650	0
536	20250210	094600	21565130	13650	13650	13650	13650	1
537	20250210	094500	21551480	13660	13660	13660	13660	0
538	20250210	094400	21551480	13660	13660	13660	13660	100
539	20250210	094300	20185480	13660	13660	13660	13660	1
540	20250210	094200	20171820	13660	13660	13660	13660	0
541	20250210	094100	20171820	13660	13660	13660	13660	2
542	20250210	094000	20144500	13650	13650	13650	13650	0
543	20250210	093900	20144500	13650	13650	13650	13650	0
544	20250210	093800	20144500	13650	13650	13650	13650	0
545	20250210	093700	20144500	13650	13650	13650	13650	1
546	20250210	093600	20130850	13660	13660	13660	13660	3
547	20250210	093500	20089870	13660	13660	13660	13660	0
548	20250210	093400	20089870	13660	13660	13660	13660	0
549	20250210	093300	20089870	13660	13660	13660	13660	0
550	20250210	093200	20089870	13660	13660	13660	13660	0
551	20250210	093100	20089870	13660	13660	13660	13660	1
552	20250210	093000	20076210	13660	13660	13660	13660	31
553	20250210	092900	19652750	13660	13660	13660	13660	10
554	20250210	092800	19516150	13660	13660	13660	13660	0
555	20250210	092700	19516150	13660	13660	13660	13660	140
556	20250210	092600	17603750	13670	13670	13670	13670	0
557	20250210	092500	17603750	13670	13670	13670	13670	5
558	20250210	092400	17535400	13670	13680	13680	13670	15
559	20250210	092300	17330340	13720	13720	13720	13720	0
560	20250210	092200	17330340	13720	13720	13720	13720	0
561	20250210	092100	17330340	13720	13720	13720	13720	0
562	20250210	092000	17330340	13720	13720	13720	13720	0
563	20250210	091900	17330340	13720	13730	13730	13680	397
564	20250210	091800	11886270	13700	13700	13700	13700	0
565	20250210	091700	11886270	13700	13670	13700	13670	166
566	20250210	091600	9617020	13680	13690	13690	13680	64
567	20250210	091500	8740980	13690	13690	13690	13690	1
568	20250210	091400	8727290	13690	13690	13690	13690	0
569	20250210	091300	8727290	13690	13720	13760	13690	130
570	20250210	091200	6947240	13770	13720	13770	13720	34
571	20250210	091100	6480190	13800	13800	13800	13800	0
572	20250210	091000	6480190	13800	13800	13800	13800	1
573	20250210	090900	6466390	13760	13760	13760	13760	0
574	20250210	090800	6466390	13760	13760	13760	13760	146
575	20250210	090700	4457430	13700	13700	13700	13700	0
576	20250210	090600	4457430	13700	13700	13700	13700	0
577	20250210	090500	4457430	13700	13700	13700	13700	0
578	20250210	090400	4457430	13700	13740	13740	13690	64
579	20250210	090300	3580640	13740	13750	13750	13740	36
580	20250210	090200	3085650	13870	13870	13870	13870	4
581	20250210	090100	3030170	13890	13890	13890	13890	0
582	20250210	090000	3030170	13890	13900	13900	13890	218