KissMeData/035510/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	192000	1985833430	12980	12980	12980	12980	15102
3	20250210	191900	1985833430	12980	12980	12980	12980	0
4	20250210	191800	1985833430	12980	12980	12980	12980	0
5	20250210	191700	1985833430	12980	12980	12980	12980	0
6	20250210	191600	1985833430	12980	12980	12980	12980	0
7	20250210	191500	1985833430	12980	12980	12980	12980	0
8	20250210	191400	1985833430	12980	12980	12980	12980	0
9	20250210	191300	1985833430	12980	12980	12980	12980	0
10	20250210	191200	1985833430	12980	12980	12980	12980	0
11	20250210	191100	1985833430	12980	12980	12980	12980	0
12	20250210	191000	1985833430	12980	12980	12980	12980	0
13	20250210	190900	1985833430	12980	12980	12980	12980	0
14	20250210	190800	1985833430	12980	12980	12980	12980	0
15	20250210	190700	1985833430	12980	12980	12980	12980	0
16	20250210	190600	1985833430	12980	12980	12980	12980	0
17	20250210	190500	1985833430	12980	12980	12980	12980	0
18	20250210	190400	1985833430	12980	12980	12980	12980	0
19	20250210	190300	1985833430	12980	12980	12980	12980	0
20	20250210	190200	1985833430	12980	12980	12980	12980	0
21	20250210	190100	1985833430	12980	12980	12980	12980	0
22	20250210	190000	1985833430	12980	12980	12980	12980	0
23	20250210	185900	1985833430	12980	12980	12980	12980	0
24	20250210	185800	1985833430	12980	12980	12980	12980	0
25	20250210	185700	1985833430	12980	12980	12980	12980	0
26	20250210	185600	1985833430	12980	12980	12980	12980	0
27	20250210	185500	1985833430	12980	12980	12980	12980	0
28	20250210	185400	1985833430	12980	12980	12980	12980	0
29	20250210	185300	1985833430	12980	12980	12980	12980	0
30	20250210	185200	1985833430	12980	12980	12980	12980	0
31	20250210	185100	1985833430	12980	12980	12980	12980	0
32	20250210	185000	1985833430	12980	12980	12980	12980	15102
33	20250210	184900	1985833430	12980	12980	12980	12980	0
34	20250210	184800	1985833430	12980	12980	12980	12980	0
35	20250210	184700	1985833430	12980	12980	12980	12980	0
36	20250210	184600	1985833430	12980	12980	12980	12980	0
37	20250210	184500	1985833430	12980	12980	12980	12980	0
38	20250210	184400	1985833430	12980	12980	12980	12980	0
39	20250210	184300	1985833430	12980	12980	12980	12980	0
40	20250210	184200	1985833430	12980	12980	12980	12980	0
41	20250210	184100	1985833430	12980	12980	12980	12980	0
42	20250210	184000	1985833430	12980	12980	12980	12980	0
43	20250210	183900	1985833430	12980	12980	12980	12980	0
44	20250210	183800	1985833430	12980	12980	12980	12980	0
45	20250210	183700	1985833430	12980	12980	12980	12980	0
46	20250210	183600	1985833430	12980	12980	12980	12980	0
47	20250210	183500	1985833430	12980	12980	12980	12980	0
48	20250210	183400	1985833430	12980	12980	12980	12980	0
49	20250210	183300	1985833430	12980	12980	12980	12980	0
50	20250210	183200	1985833430	12980	12980	12980	12980	0
51	20250210	183100	1985833430	12980	12980	12980	12980	0
52	20250210	183000	1985833430	12980	12980	12980	12980	0
53	20250210	182900	1985833430	12980	12980	12980	12980	0
54	20250210	182800	1985833430	12980	12980	12980	12980	0
55	20250210	182700	1985833430	12980	12980	12980	12980	0
56	20250210	182600	1985833430	12980	12980	12980	12980	0
57	20250210	182500	1985833430	12980	12980	12980	12980	0
58	20250210	182400	1985833430	12980	12980	12980	12980	0
59	20250210	182300	1985833430	12980	12980	12980	12980	0
60	20250210	182200	1985833430	12980	12980	12980	12980	0
61	20250210	182100	1985833430	12980	12980	12980	12980	0
62	20250210	182000	1985833430	12980	12980	12980	12980	15102
63	20250210	181900	1985833430	12980	12980	12980	12980	0
64	20250210	181800	1985833430	12980	12980	12980	12980	0
65	20250210	181700	1985833430	12980	12980	12980	12980	0
66	20250210	181600	1985833430	12980	12980	12980	12980	0
67	20250210	181500	1985833430	12980	12980	12980	12980	0
68	20250210	181400	1985833430	12980	12980	12980	12980	0
69	20250210	181300	1985833430	12980	12980	12980	12980	0
70	20250210	181200	1985833430	12980	12980	12980	12980	0
71	20250210	181100	1985833430	12980	12980	12980	12980	0
72	20250210	181000	1985833430	12980	12980	12980	12980	0
73	20250210	180900	1985833430	12980	12980	12980	12980	0
74	20250210	180800	1985833430	12980	12980	12980	12980	0
75	20250210	180700	1985833430	12980	12980	12980	12980	0
76	20250210	180600	1985833430	12980	12980	12980	12980	0
77	20250210	180500	1985833430	12980	12980	12980	12980	0
78	20250210	180400	1985833430	12980	12980	12980	12980	0
79	20250210	180300	1985833430	12980	12980	12980	12980	0
80	20250210	180200	1985833430	12980	12980	12980	12980	0
81	20250210	180100	1985833430	12980	12980	12980	12980	0
82	20250210	180000	1985833430	12980	12980	12980	12980	0
83	20250210	175900	1985833430	12980	12980	12980	12980	0
84	20250210	175800	1985833430	12980	12980	12980	12980	0
85	20250210	175700	1985833430	12980	12980	12980	12980	0
86	20250210	175600	1985833430	12980	12980	12980	12980	0
87	20250210	175500	1985833430	12980	12980	12980	12980	0
88	20250210	175400	1985833430	12980	12980	12980	12980	0
89	20250210	175300	1985833430	12980	12980	12980	12980	0
90	20250210	175200	1985833430	12980	12980	12980	12980	0
91	20250210	175100	1985833430	12980	12980	12980	12980	0
92	20250210	175000	1985833430	12980	12980	12980	12980	15102
93	20250210	174900	1985833430	12980	12980	12980	12980	0
94	20250210	174800	1985833430	12980	12980	12980	12980	0
95	20250210	174700	1985833430	12980	12980	12980	12980	0
96	20250210	174600	1985833430	12980	12980	12980	12980	0
97	20250210	174500	1985833430	12980	12980	12980	12980	0
98	20250210	174400	1985833430	12980	12980	12980	12980	0
99	20250210	174300	1985833430	12980	12980	12980	12980	0
100	20250210	174200	1985833430	12980	12980	12980	12980	0
101	20250210	174100	1985833430	12980	12980	12980	12980	0
102	20250210	174000	1985833430	12980	12980	12980	12980	0
103	20250210	173900	1985833430	12980	12980	12980	12980	0
104	20250210	173800	1985833430	12980	12980	12980	12980	0
105	20250210	173700	1985833430	12980	12980	12980	12980	0
106	20250210	173600	1985833430	12980	12980	12980	12980	0
107	20250210	173500	1985833430	12980	12980	12980	12980	0
108	20250210	173400	1985833430	12980	12980	12980	12980	0
109	20250210	173300	1985833430	12980	12980	12980	12980	0
110	20250210	173200	1985833430	12980	12980	12980	12980	0
111	20250210	173100	1985833430	12980	12980	12980	12980	0
112	20250210	173000	1985833430	12980	12980	12980	12980	0
113	20250210	172900	1985833430	12980	12980	12980	12980	0
114	20250210	172800	1985833430	12980	12980	12980	12980	0
115	20250210	172700	1985833430	12980	12980	12980	12980	0
116	20250210	172600	1985833430	12980	12980	12980	12980	0
117	20250210	172500	1985833430	12980	12980	12980	12980	0
118	20250210	172400	1985833430	12980	12980	12980	12980	0
119	20250210	172300	1985833430	12980	12980	12980	12980	0
120	20250210	172200	1985833430	12980	12980	12980	12980	0
121	20250210	172100	1985833430	12980	12980	12980	12980	0
122	20250210	172000	1985833430	12980	12980	12980	12980	15102
123	20250210	171900	1985833430	12980	12980	12980	12980	0
124	20250210	171800	1985833430	12980	12980	12980	12980	0
125	20250210	171700	1985833430	12980	12980	12980	12980	0
126	20250210	171600	1985833430	12980	12980	12980	12980	0
127	20250210	171500	1985833430	12980	12980	12980	12980	0
128	20250210	171400	1985833430	12980	12980	12980	12980	0
129	20250210	171300	1985833430	12980	12980	12980	12980	0
130	20250210	171200	1985833430	12980	12980	12980	12980	0
131	20250210	171100	1985833430	12980	12980	12980	12980	0
132	20250210	171000	1985833430	12980	12980	12980	12980	0
133	20250210	170900	1985833430	12980	12980	12980	12980	0
134	20250210	170800	1985833430	12980	12980	12980	12980	0
135	20250210	170700	1985833430	12980	12980	12980	12980	0
136	20250210	170600	1985833430	12980	12980	12980	12980	0
137	20250210	170500	1985833430	12980	12980	12980	12980	0
138	20250210	170400	1985833430	12980	12980	12980	12980	0
139	20250210	170300	1985833430	12980	12980	12980	12980	0
140	20250210	170200	1985833430	12980	12980	12980	12980	0
141	20250210	170100	1985833430	12980	12980	12980	12980	0
142	20250210	170000	1985833430	12980	12980	12980	12980	0
143	20250210	165900	1985833430	12980	12980	12980	12980	0
144	20250210	165800	1985833430	12980	12980	12980	12980	0
145	20250210	165700	1985833430	12980	12980	12980	12980	0
146	20250210	165600	1985833430	12980	12980	12980	12980	0
147	20250210	165500	1985833430	12980	12980	12980	12980	0
148	20250210	165400	1985833430	12980	12980	12980	12980	0
149	20250210	165300	1985833430	12980	12980	12980	12980	0
150	20250210	165200	1985833430	12980	12980	12980	12980	0
151	20250210	165100	1985833430	12980	12980	12980	12980	0
152	20250210	165000	1985833430	12980	12980	12980	12980	15102
153	20250210	164900	1985833430	12980	12980	12980	12980	0
154	20250210	164800	1985833430	12980	12980	12980	12980	0
155	20250210	164700	1985833430	12980	12980	12980	12980	0
156	20250210	164600	1985833430	12980	12980	12980	12980	0
157	20250210	164500	1985833430	12980	12980	12980	12980	0
158	20250210	164400	1985833430	12980	12980	12980	12980	0
159	20250210	164300	1985833430	12980	12980	12980	12980	0
160	20250210	164200	1985833430	12980	12980	12980	12980	0
161	20250210	164100	1985833430	12980	12980	12980	12980	0
162	20250210	164000	1985833430	12980	12980	12980	12980	0
163	20250210	163900	1985833430	12980	12980	12980	12980	0
164	20250210	163800	1985833430	12980	12980	12980	12980	0
165	20250210	163700	1985833430	12980	12980	12980	12980	0
166	20250210	163600	1985833430	12980	12980	12980	12980	0
167	20250210	163500	1985833430	12980	12980	12980	12980	0
168	20250210	163400	1985833430	12980	12980	12980	12980	0
169	20250210	163300	1985833430	12980	12980	12980	12980	0
170	20250210	163200	1985833430	12980	12980	12980	12980	0
171	20250210	163100	1985833430	12980	12980	12980	12980	0
172	20250210	163000	1985833430	12980	12980	12980	12980	0
173	20250210	162900	1985833430	12980	12980	12980	12980	0
174	20250210	162800	1985833430	12980	12980	12980	12980	0
175	20250210	162700	1985833430	12980	12980	12980	12980	0
176	20250210	162600	1985833430	12980	12980	12980	12980	0
177	20250210	162500	1985833430	12980	12980	12980	12980	0
178	20250210	162400	1985833430	12980	12980	12980	12980	0
179	20250210	162300	1985833430	12980	12980	12980	12980	0
180	20250210	162200	1985833430	12980	12980	12980	12980	0
181	20250210	162100	1985833430	12980	12980	12980	12980	0
182	20250210	162000	1985833430	12980	12980	12980	12980	15102
183	20250210	161900	1985833430	12980	12980	12980	12980	0
184	20250210	161800	1985833430	12980	12980	12980	12980	0
185	20250210	161700	1985833430	12980	12980	12980	12980	0
186	20250210	161600	1985833430	12980	12980	12980	12980	0
187	20250210	161500	1985833430	12980	12980	12980	12980	0
188	20250210	161400	1985833430	12980	12980	12980	12980	0
189	20250210	161300	1985833430	12980	12980	12980	12980	0
190	20250210	161200	1985833430	12980	12980	12980	12980	0
191	20250210	161100	1985833430	12980	12980	12980	12980	0
192	20250210	161000	1985833430	12980	12980	12980	12980	0
193	20250210	160900	1985833430	12980	12980	12980	12980	0
194	20250210	160800	1985833430	12980	12980	12980	12980	0
195	20250210	160700	1985833430	12980	12980	12980	12980	0
196	20250210	160600	1985833430	12980	12980	12980	12980	0
197	20250210	160500	1985833430	12980	12980	12980	12980	0
198	20250210	160400	1985833430	12980	12980	12980	12980	0
199	20250210	160300	1985833430	12980	12980	12980	12980	0
200	20250210	160200	1985833430	12980	12980	12980	12980	0
201	20250210	160100	1985833430	12980	12980	12980	12980	0
202	20250210	160000	1985833430	12980	12980	12980	12980	0
203	20250210	155900	1985833430	12980	12980	12980	12980	0
204	20250210	155800	1985833430	12980	12980	12980	12980	0
205	20250210	155700	1985833430	12980	12980	12980	12980	0
206	20250210	155600	1985833430	12980	12980	12980	12980	0
207	20250210	155500	1985833430	12980	12980	12980	12980	0
208	20250210	155400	1985833430	12980	12980	12980	12980	0
209	20250210	155300	1985833430	12980	12980	12980	12980	0
210	20250210	155200	1985833430	12980	12980	12980	12980	0
211	20250210	155100	1985833430	12980	12980	12980	12980	0
212	20250210	155000	1985833430	12980	12980	12980	12980	15102
213	20250210	154900	1985833430	12980	12980	12980	12980	0
214	20250210	154800	1985833430	12980	12980	12980	12980	0
215	20250210	154700	1985833430	12980	12980	12980	12980	0
216	20250210	154600	1985833430	12980	12980	12980	12980	0
217	20250210	154500	1985833430	12980	12980	12980	12980	0
218	20250210	154400	1985833430	12980	12980	12980	12980	0
219	20250210	154300	1985833430	12980	12980	12980	12980	0
220	20250210	154200	1985833430	12980	12980	12980	12980	0
221	20250210	154100	1985833430	12980	12980	12980	12980	0
222	20250210	154000	1985833430	12980	12980	12980	12980	0
223	20250210	153900	1985833430	12980	12980	12980	12980	0
224	20250210	153800	1985833430	12980	12980	12980	12980	0
225	20250210	153700	1985833430	12980	12980	12980	12980	0
226	20250210	153600	1985833430	12980	12980	12980	12980	0
227	20250210	153500	1985833430	12980	12980	12980	12980	0
228	20250210	153400	1985833430	12980	12980	12980	12980	0
229	20250210	153300	1985833430	12980	12980	12980	12980	0
230	20250210	153200	1985833430	12980	12980	12980	12980	0
231	20250210	153100	1985833430	12980	12980	12980	12980	0
232	20250210	153000	1985833430	12980	12980	12980	12980	15102
233	20250210	152900	1789809470	12920	12920	12920	12920	0
234	20250210	152800	1789809470	12920	12920	12920	12920	0
235	20250210	152700	1789809470	12920	12920	12920	12920	0
236	20250210	152600	1789809470	12920	12920	12920	12920	0
237	20250210	152500	1789809470	12920	12920	12920	12920	0
238	20250210	152400	1789809470	12920	12920	12920	12920	0
239	20250210	152300	1789809470	12920	12920	12920	12920	0
240	20250210	152200	1789809470	12920	12920	12920	12920	0
241	20250210	152100	1789809470	12920	12920	12920	12920	0
242	20250210	152000	1789809470	12920	12920	12920	12920	0
243	20250210	151900	1789809470	12920	12960	12960	12920	1291
244	20250210	151800	1773111510	12960	12970	12970	12960	562
245	20250210	151700	1765827670	12970	12970	12970	12970	40
246	20250210	151600	1765308870	12960	12960	12970	12960	98
247	20250210	151500	1764038640	12960	12960	12960	12960	285
248	20250210	151400	1760345040	12960	12960	12960	12960	129
249	20250210	151300	1758673200	12970	12970	12970	12970	0
250	20250210	151200	1758673200	12970	12960	12970	12960	701
251	20250210	151100	1749588230	12960	12960	12960	12960	51
252	20250210	151000	1748927270	12950	12950	12950	12950	101
253	20250210	150900	1747619320	12950	12960	12960	12950	127
254	20250210	150800	1745974650	12960	12960	12960	12960	154
255	20250210	150700	1743978810	12960	12990	12990	12960	112
256	20250210	150600	1742526130	12990	12970	12990	12970	32
257	20250210	150500	1742110500	12970	12990	12990	12970	990
258	20250210	150400	1729260940	12990	12990	12990	12990	2923
259	20250210	150300	1691291170	12990	12990	12990	12980	90
260	20250210	150200	1690122940	12990	12990	12990	12990	5
261	20250210	150100	1690057990	12990	12990	13000	12990	167
262	20250210	150000	1687888600	12990	12990	13000	12990	66
263	20250210	145900	1687030860	12990	12990	12990	12990	206
264	20250210	145800	1684354920	12990	12990	12990	12990	15
265	20250210	145700	1684160070	12980	12990	12990	12980	123
266	20250210	145600	1682562750	12980	12980	12980	12980	274
267	20250210	145500	1679006230	12970	12970	12970	12970	44
268	20250210	145400	1678435550	12980	12980	12980	12980	16
269	20250210	145300	1678227870	12980	12980	12980	12980	368
270	20250210	145200	1673451230	12980	12980	12980	12980	1
271	20250210	145100	1673438250	12970	12970	12970	12970	415
272	20250210	145000	1668055700	12940	12940	12940	12940	24
273	20250210	144900	1667745140	12940	12960	12960	12940	1038
274	20250210	144800	1654304640	12970	12960	12970	12960	257
275	20250210	144700	1650972380	12970	12970	12970	12970	1
276	20250210	144600	1650959410	12980	12980	12980	12980	2
277	20250210	144500	1650933450	12960	12970	12970	12960	145
278	20250210	144400	1649053060	12970	12970	12970	12970	81
279	20250210	144300	1648002490	12970	12970	12970	12970	180
280	20250210	144200	1645667890	12970	12970	12970	12970	238
281	20250210	144100	1642581030	12980	12980	12980	12980	16
282	20250210	144000	1642373350	12970	12970	12970	12970	1694
283	20250210	143900	1620402170	12970	12970	12970	12970	8
284	20250210	143800	1620298410	12960	12960	12960	12960	1547
285	20250210	143700	1600249290	12970	12970	12970	12970	231
286	20250210	143600	1597253220	12970	12970	12970	12970	38
287	20250210	143500	1596760360	12970	12970	12970	12970	20
288	20250210	143400	1596500960	12970	12970	12970	12970	256
289	20250210	143300	1593180640	12970	12970	12970	12970	261
290	20250210	143200	1589795470	12960	12960	12960	12960	257
291	20250210	143100	1586464750	12960	12960	12960	12960	1499
292	20250210	143000	1567037710	12960	12950	12960	12950	243
293	20250210	142900	1563889160	12950	12960	12960	12950	433
294	20250210	142800	1558281030	12970	12970	12970	12970	0
295	20250210	142700	1558281030	12970	12980	12980	12970	213
296	20250210	142600	1555518390	12970	12970	12970	12970	61
297	20250210	142500	1554727220	12970	12960	12970	12960	746
298	20250210	142400	1545056610	12970	12970	12970	12970	75
299	20250210	142300	1544083860	12970	12970	12970	12970	0
300	20250210	142200	1544083860	12970	12960	12970	12960	273
301	20250210	142100	1540544250	12950	12960	12960	12950	2185
302	20250210	142000	1512247450	12960	12960	12960	12960	3
303	20250210	141900	1512208570	12960	12960	12960	12960	13
304	20250210	141800	1512040090	12960	12960	12960	12960	0
305	20250210	141700	1512040090	12960	12980	12980	12960	284
306	20250210	141600	1508358710	12980	12980	12980	12980	155
307	20250210	141500	1506346810	12980	12960	12980	12960	694
308	20250210	141400	1497348810	12960	12960	12960	12960	0
309	20250210	141300	1497348810	12960	12980	12980	12960	500
310	20250210	141200	1490866910	12980	12990	12990	12980	368
311	20250210	141100	1486088590	12980	12980	12980	12980	20
312	20250210	141000	1485828990	12980	12980	12980	12980	22
313	20250210	140900	1485543430	12980	13000	13000	12980	569
314	20250210	140800	1478154790	12990	12980	12990	12980	51
315	20250210	140700	1477492800	12990	13000	13000	12980	534
316	20250210	140600	1470559090	13010	12990	13010	12990	284
317	20250210	140500	1466867650	12980	12980	12980	12980	61
318	20250210	140400	1466075870	12980	12980	12980	12980	120
319	20250210	140300	1464518270	12980	12980	12980	12980	100
320	20250210	140200	1463220270	12980	12990	12990	12980	404
321	20250210	140100	1457973810	12990	12990	12990	12990	4
322	20250210	140000	1457921850	12990	12990	12990	12990	104
323	20250210	135900	1456570890	13000	13010	13010	13000	10
324	20250210	135800	1456440810	13010	12970	13010	12970	8
325	20250210	135700	1456336770	12980	13000	13010	12980	1782
326	20250210	135600	1433193330	13000	13000	13000	13000	71
327	20250210	135500	1432270330	13000	13000	13000	13000	18
328	20250210	135400	1432036330	13000	13000	13020	13000	13
329	20250210	135300	1431867230	13010	13010	13010	13010	500
330	20250210	135200	1425362230	13000	13020	13020	13000	8
331	20250210	135100	1425258090	13010	13010	13010	13010	200
332	20250210	135000	1422656090	12990	12990	12990	12990	303
333	20250210	134900	1418720120	12990	13010	13010	12990	434
334	20250210	134800	1413082240	13000	13000	13000	13000	0
335	20250210	134700	1413082240	13000	13000	13000	12990	414
336	20250210	134600	1407700250	13000	13000	13000	13000	25
337	20250210	134500	1407375250	13000	13000	13000	13000	290
338	20250210	134400	1403605250	13000	13000	13020	13000	728
339	20250210	134300	1394141150	13020	13020	13020	13020	476
340	20250210	134200	1387943630	13000	13000	13000	13000	0
341	20250210	134100	1387943630	13000	13000	13030	13000	58
342	20250210	134000	1387189450	13010	13010	13010	13010	991
343	20250210	133900	1374296540	13010	13020	13020	13010	266
344	20250210	133800	1370833230	13030	13020	13030	13020	32
345	20250210	133700	1370416520	13020	13030	13030	13020	36
346	20250210	133600	1369947590	13030	13020	13030	13020	144
347	20250210	133500	1368072410	13020	13020	13020	13020	1
348	20250210	133400	1368059390	13010	13030	13030	13010	93
349	20250210	133300	1366847660	13030	13010	13030	13010	38
350	20250210	133200	1366353180	13010	13010	13030	13010	68
351	20250210	133100	1365467400	13020	13020	13040	13020	22
352	20250210	133000	1365180820	13020	13020	13020	13020	2
353	20250210	132900	1365154780	13020	13020	13020	13020	304
354	20250210	132800	1361196700	13040	13020	13040	13020	58
355	20250210	132700	1360441400	13020	13020	13020	13020	0
356	20250210	132600	1360441400	13020	13040	13040	13020	3
357	20250210	132500	1360402320	13040	13020	13040	13020	59
358	20250210	132400	1359633000	13020	13020	13020	13020	170
359	20250210	132300	1357419600	13020	13010	13040	13000	1009
360	20250210	132200	1344296170	13010	13010	13010	13010	30
361	20250210	132100	1343905870	13000	13000	13000	13000	2
362	20250210	132000	1343879870	13010	13000	13010	13000	17
363	20250210	131900	1343658810	13000	13010	13010	13000	128
364	20250210	131800	1341993550	13010	13040	13040	13010	7
365	20250210	131700	1341902300	13000	13040	13040	13000	205
366	20250210	131600	1339233060	13040	13030	13040	13030	215
367	20250210	131500	1336431520	13030	13020	13030	13020	61
368	20250210	131400	1335636700	13020	13020	13020	13020	382
369	20250210	131300	1330663060	13000	13020	13020	13000	508
370	20250210	131200	1324056110	13020	13020	13020	13010	16
371	20250210	131100	1323847800	13010	13010	13010	13010	0
372	20250210	131000	1323847800	13010	13030	13030	13010	22
373	20250210	130900	1323561310	13020	13020	13020	13020	91
374	20250210	130800	1322376490	13020	13020	13020	13020	13
375	20250210	130700	1322207230	13030	13020	13030	13020	37
376	20250210	130600	1321725130	13030	13030	13030	13030	0
377	20250210	130500	1321725130	13030	13010	13030	13010	875
378	20250210	130400	1310325080	13010	13010	13010	13010	50
379	20250210	130300	1309674580	13020	13020	13020	13020	156
380	20250210	130200	1307643460	13020	13020	13030	13020	12
381	20250210	130100	1307487160	13020	13020	13020	13020	17
382	20250210	130000	1307265820	13020	13020	13020	13020	3
383	20250210	125900	1307226760	13030	13020	13030	13010	61
384	20250210	125800	1306432940	13010	13020	13020	13010	4
385	20250210	125700	1306380880	13010	13020	13020	13010	27
386	20250210	125600	1306029560	13020	13020	13020	13020	231
387	20250210	125500	1303021940	13010	13010	13010	13010	7
388	20250210	125400	1302930870	13010	13010	13030	13010	242
389	20250210	125300	1299782330	13030	13020	13030	13020	20
390	20250210	125200	1299521830	13030	13030	13030	13030	8
391	20250210	125100	1299417590	13010	13010	13010	13010	390
392	20250210	125000	1294343690	13000	13000	13000	13000	104
393	20250210	124900	1292991690	13000	12990	13000	12990	4
394	20250210	124800	1292939710	12990	12990	12990	12990	0
395	20250210	124700	1292939710	12990	12990	12990	12990	3
396	20250210	124600	1292900740	13010	12990	13010	12990	27
397	20250210	124500	1292549810	12980	12980	12980	12980	1
398	20250210	124400	1292536830	13040	13020	13040	13020	722
399	20250210	124300	1283131290	12980	12980	12980	12980	3
400	20250210	124200	1283092350	12980	12980	12980	12980	0
401	20250210	124100	1283092350	12980	13020	13020	12980	8
402	20250210	124000	1282988270	12960	12960	12960	12960	1
403	20250210	123900	1282975310	12960	13020	13020	12960	5012
404	20250210	123800	1217905090	13010	13020	13020	13010	214
405	20250210	123700	1215119560	13020	13020	13020	13020	68
406	20250210	123600	1214234200	13030	13020	13030	13020	107
407	20250210	123500	1212841000	13030	13030	13030	13030	15
408	20250210	123400	1212645550	13020	13020	13020	13020	101
409	20250210	123300	1211330530	13030	13030	13030	13020	397
410	20250210	123200	1206161420	13020	13020	13020	13020	3
411	20250210	123100	1206122360	13040	13040	13040	13040	5
412	20250210	123000	1206057160	13020	13040	13040	13020	2
413	20250210	122900	1206031100	13020	13020	13020	13020	4
414	20250210	122800	1205979020	13040	13040	13040	13040	43
415	20250210	122700	1205418300	13040	13040	13040	13040	41
416	20250210	122600	1204883660	13040	13040	13040	13040	509
417	20250210	122500	1198246300	13010	13010	13010	13010	1
418	20250210	122400	1198233290	13010	13010	13010	13010	0
419	20250210	122300	1198233290	13010	13030	13040	13010	269
420	20250210	122200	1194725910	13030	13000	13030	13000	1378
421	20250210	122100	1176800260	12990	13000	13000	12990	2
422	20250210	122000	1176774270	13000	12980	13000	12980	1722
423	20250210	121900	1154408540	12980	12980	12980	12980	1
424	20250210	121800	1154395560	12990	13000	13000	12980	496
425	20250210	121700	1147953690	12990	12980	12990	12980	1345
426	20250210	121600	1130489590	12990	12990	12990	12990	35
427	20250210	121500	1130034940	13000	12990	13000	12990	9
428	20250210	121400	1129917950	12980	12980	12980	12980	3
429	20250210	121300	1129879010	12990	13000	13000	12990	1044
430	20250210	121200	1116316710	12990	13000	13000	12990	132
431	20250210	121100	1114600730	13000	13000	13000	13000	1236
432	20250210	121000	1098532730	12990	13000	13000	12990	88
433	20250210	120900	1097389170	13000	13000	13000	13000	282
434	20250210	120800	1093723170	13000	13000	13000	13000	17
435	20250210	120700	1093502170	13000	13000	13000	12980	262
436	20250210	120600	1090096190	12990	12990	12990	12990	137
437	20250210	120500	1088316560	12980	13000	13000	12980	24
438	20250210	120400	1088004640	12990	13000	13000	12990	1080
439	20250210	120300	1073974620	13000	13010	13010	13000	102
440	20250210	120200	1072647610	13000	13000	13010	13000	108
441	20250210	120100	1071243540	13000	13000	13000	13000	1
442	20250210	120000	1071230540	13000	13000	13010	13000	173
443	20250210	115900	1068981480	13000	13000	13000	13000	196
444	20250210	115800	1066433480	13010	13010	13010	13010	104
445	20250210	115700	1065080440	13010	13030	13030	13010	44
446	20250210	115600	1064507680	13010	13030	13030	13010	3
447	20250210	115500	1064468630	13030	13030	13030	13030	0
448	20250210	115400	1064468630	13030	13000	13030	13000	208
449	20250210	115300	1061758450	13000	13000	13000	13000	0
450	20250210	115200	1061758450	13000	13000	13000	13000	1359
451	20250210	115100	1044091450	13000	13000	13000	12990	658
452	20250210	115000	1035540300	13000	13010	13010	13000	604
453	20250210	114900	1027682290	13020	13020	13020	13000	333
454	20250210	114800	1023348880	13030	13020	13030	13020	267
455	20250210	114700	1019872530	13020	13030	13030	13020	80
456	20250210	114600	1018830870	13030	13020	13030	13020	56
457	20250210	114500	1018101440	13020	13040	13040	13020	196
458	20250210	114400	1015547650	13040	13030	13040	13030	509
459	20250210	114300	1008912320	13020	13010	13030	13010	936
460	20250210	114200	996724830	13000	13000	13000	13000	206
461	20250210	114100	994046830	12990	13000	13010	12990	2148
462	20250210	114000	966140690	12990	12990	12990	12990	2
463	20250210	113900	966114710	13000	13020	13020	12990	507
464	20250210	113800	959527010	13000	13000	13000	13000	3
465	20250210	113700	959488010	13020	13010	13020	13000	510
466	20250210	113600	952856970	13020	13010	13020	13010	101
467	20250210	113500	951542770	13010	13000	13010	13000	65
468	20250210	113400	950697750	13010	13000	13010	13000	792
469	20250210	113300	940400750	13000	13000	13000	13000	88
470	20250210	113200	939256750	13000	13000	13000	13000	84
471	20250210	113100	938164750	13000	13000	13000	13000	57
472	20250210	113000	937423750	12990	13000	13000	12990	42
473	20250210	112900	936877760	13000	13000	13000	13000	72
474	20250210	112800	935941760	13010	13000	13010	13000	37
475	20250210	112700	935460700	13000	13000	13000	13000	303
476	20250210	112600	931521700	13000	13010	13010	13000	260
477	20250210	112500	928141100	13000	13010	13010	13000	3
478	20250210	112400	928102080	13000	13000	13000	13000	2
479	20250210	112300	928076080	13000	13010	13010	13000	8
480	20250210	112200	927972020	13000	13000	13000	13000	310
481	20250210	112100	923942020	13000	13010	13010	13000	2
482	20250210	112000	923916010	13010	12990	13010	12990	812
483	20250210	111900	913363690	12990	12990	12990	12990	370
484	20250210	111800	908557390	13000	13000	13000	12990	547
485	20250210	111700	901446400	13000	13000	13000	13000	264
486	20250210	111600	898014400	13000	13000	13000	13000	1
487	20250210	111500	898001400	13030	13000	13030	13000	591
488	20250210	111400	890304950	13000	13000	13000	13000	4
489	20250210	111300	890252950	13030	13030	13030	13030	5
490	20250210	111200	890187800	13000	13000	13000	13000	0
491	20250210	111100	890187800	13000	13010	13010	13000	434
492	20250210	111000	884542610	13000	13010	13010	13000	184
493	20250210	110900	882148800	13040	13010	13040	13010	21
494	20250210	110800	881874990	13020	13030	13040	13020	1094
495	20250210	110700	867619570	13030	13040	13040	13030	194
496	20250210	110600	865091710	13040	13030	13040	13030	141
497	20250210	110500	863254450	13030	13030	13030	13020	834
498	20250210	110400	852387460	13020	13020	13020	13020	352
499	20250210	110300	847804420	13020	13020	13020	13020	134
500	20250210	110200	846059740	13030	13030	13030	13030	154
501	20250210	110100	844053120	13030	13030	13030	13030	410
502	20250210	110000	838710820	13030	13020	13030	13020	97
503	20250210	105900	837446970	13030	13030	13030	13030	524
504	20250210	105800	830619250	13030	13040	13040	13030	124
505	20250210	105700	829003430	13030	13030	13040	13030	231
506	20250210	105600	825993480	13040	13040	13040	13040	7
507	20250210	105500	825902200	13040	13050	13050	13040	883
508	20250210	105400	814380270	13040	13030	13040	13030	1088
509	20250210	105300	800192870	13030	13030	13040	13030	139
510	20250210	105200	798380720	13040	13040	13040	13040	278
511	20250210	105100	794755600	13030	13040	13050	13030	213
512	20250210	105000	791978110	13040	13030	13040	13030	1309
513	20250210	104900	774916650	13020	13000	13020	13000	1714
514	20250210	104800	752621370	13000	12990	13000	12990	432
515	20250210	104700	747009590	12980	12980	12980	12980	0
516	20250210	104600	747009590	12980	12980	12980	12980	130
517	20250210	104500	745322190	12980	12980	12980	12980	164
518	20250210	104400	743193470	12970	12970	12970	12970	2
519	20250210	104300	743167530	12980	12980	12980	12980	136
520	20250210	104200	741402250	12970	13000	13000	12970	1006
521	20250210	104100	728342630	12990	12990	12990	12990	50
522	20250210	104000	727693130	13000	13000	13000	12980	597
523	20250210	103900	719939880	13000	13000	13000	13000	257
524	20250210	103800	716598880	13000	13000	13000	13000	104
525	20250210	103700	715246880	12990	12990	12990	12990	465
526	20250210	103600	709206530	13000	12990	13000	12990	532
527	20250210	103500	702291910	12990	12990	12990	12990	29
528	20250210	103400	701915200	12990	13000	13000	12990	220
529	20250210	103300	699056900	13000	13000	13000	13000	360
530	20250210	103200	694376900	12990	12990	12990	12990	475
531	20250210	103100	688206650	12990	12990	12990	12970	355
532	20250210	103000	683595400	12980	12970	12980	12970	771
533	20250210	102900	673594930	12970	12970	12970	12970	521
534	20250210	102800	666837560	12980	12990	12990	12980	6
535	20250210	102700	666759670	12980	12970	12980	12970	335
536	20250210	102600	662414290	12970	12970	12980	12970	129
537	20250210	102500	660741130	12980	12980	12980	12980	2
538	20250210	102400	660715170	12980	12970	12980	12970	21
539	20250210	102300	660442790	12990	12990	12990	12990	200
540	20250210	102200	657844790	12990	12990	12990	12990	10
541	20250210	102100	657714890	12990	12990	12990	12970	851
542	20250210	102000	646672850	12990	13000	13000	12980	601
543	20250210	101900	638870750	13000	13000	13000	13000	240
544	20250210	101800	635750750	13000	13000	13000	13000	108
545	20250210	101700	634346750	13000	13010	13010	13000	26
546	20250210	101600	634008580	13010	13030	13030	13010	452
547	20250210	101500	628126010	13030	13010	13030	13010	113
548	20250210	101400	626655090	13010	13010	13010	13000	186
549	20250210	101300	624236260	13000	13000	13000	13000	7
550	20250210	101200	624145260	13010	12990	13040	12990	1113
551	20250210	101100	609665370	12990	12960	12990	12960	1437
552	20250210	101000	591012960	12960	12960	12960	12960	125
553	20250210	100900	589392960	12960	12960	12960	12960	0
554	20250210	100800	589392960	12960	12960	12960	12960	10
555	20250210	100700	589263360	12960	12960	12960	12960	12
556	20250210	100600	589107840	12980	12980	12980	12980	574
557	20250210	100500	581657320	12980	12990	12990	12980	354
558	20250210	100400	577061900	12990	12970	12990	12960	1429
559	20250210	100300	558510280	12970	12910	12970	12910	2095
560	20250210	100200	531367850	12950	12920	12950	12910	1668
561	20250210	100100	509794330	12920	12920	12920	12920	3
562	20250210	100000	509755570	12920	12920	12920	12920	2
563	20250210	095900	509729730	12920	12910	12920	12910	95
564	20250210	095800	508502480	12920	12910	12920	12910	114
565	20250210	095700	507030670	12910	12910	12910	12910	0
566	20250210	095600	507030670	12910	12910	12910	12910	10
567	20250210	095500	506901570	12910	12910	12910	12910	10
568	20250210	095400	506772470	12910	12900	12910	12900	303
569	20250210	095300	502863550	12910	12920	12920	12900	389
570	20250210	095200	497841430	12920	12910	12920	12910	153
571	20250210	095100	495866190	12910	12920	12920	12910	512
572	20250210	095000	489251600	12920	12920	12940	12920	454
573	20250210	094900	483378020	12920	12920	12930	12920	505
574	20250210	094800	476853120	12920	12910	12920	12910	55
575	20250210	094700	476142620	12910	12930	12930	12910	92
576	20250210	094600	474954340	12930	12950	12950	12930	669
577	20250210	094500	466292850	12960	12960	12960	12960	140
578	20250210	094400	464478450	12960	12960	12960	12960	136
579	20250210	094300	462715890	12960	12930	12960	12930	357
580	20250210	094200	458096900	12940	12940	12950	12940	704
581	20250210	094100	448984510	12940	12950	12950	12940	55
582	20250210	094000	448272760	12950	12950	12950	12940	560
583	20250210	093900	441024260	12950	12930	12950	12930	1052
584	20250210	093800	427411860	12930	12930	12930	12910	59
585	20250210	093700	426649190	12930	12880	12930	12880	520
586	20250210	093600	419942570	12880	12890	12890	12880	126
587	20250210	093500	418319580	12890	12890	12890	12890	156
588	20250210	093400	416308740	12880	12860	12890	12860	1185
589	20250210	093300	401050140	12860	12860	12860	12840	206
590	20250210	093200	398404190	12860	12850	12860	12850	66
591	20250210	093100	397555940	12850	12850	12850	12850	603
592	20250210	093000	389807390	12850	12870	12870	12850	420
593	20250210	092900	384405890	12870	12880	12880	12870	204
594	20250210	092800	381780130	12880	12890	12890	12880	1134
595	20250210	092700	367173010	12900	12910	12910	12900	470
596	20250210	092600	361109830	12910	12920	12930	12910	277
597	20250210	092500	357533080	12930	12920	12930	12920	663
598	20250210	092400	348960620	12930	12930	12930	12930	335
599	20250210	092300	344629070	12930	12930	12930	12920	474
600	20250210	092200	338500650	12940	12920	12940	12920	378
601	20250210	092100	333613490	12920	12940	12940	12920	269
602	20250210	092000	330137330	12920	12940	12940	12920	1262
603	20250210	091900	313819960	12940	12920	12940	12920	58
604	20250210	091800	313069640	12940	12920	12940	12920	919
605	20250210	091700	301185500	12910	12900	12920	12900	381
606	20250210	091600	296266590	12900	12910	12910	12890	398
607	20250210	091500	291130370	12910	12890	12910	12890	1398
608	20250210	091400	273088080	12880	12860	12880	12850	2012
609	20250210	091300	247220610	12850	12810	12850	12810	918
610	20250210	091200	235442990	12780	12810	12820	12780	1268
611	20250210	091100	219227010	12810	12790	12810	12790	2077
612	20250210	091000	192620880	12780	12770	12780	12770	233
613	20250210	090900	189643540	12770	12740	12770	12740	1264
614	20250210	090800	173526570	12740	12750	12750	12740	83
615	20250210	090700	172468330	12740	12720	12740	12720	831
616	20250210	090600	161883750	12720	12750	12750	12720	476
617	20250210	090500	155822450	12750	12750	12750	12740	273
618	20250210	090400	152344410	12720	12720	12720	12720	597
619	20250210	090300	144750570	12720	12730	12750	12720	1191
620	20250210	090200	129593970	12720	12770	12810	12720	3832
621	20250210	090100	80764580	12780	12780	12810	12780	1054
622	20250210	090000	67288460	12770	12810	12840	12770	5066