KissMeData/042420/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	192700	53243240	16670	16670	16670	16670	193
3	20250210	192600	53243240	16670	16670	16670	16670	0
4	20250210	192500	53243240	16670	16670	16670	16670	0
5	20250210	192400	53243240	16670	16670	16670	16670	0
6	20250210	192300	53243240	16670	16670	16670	16670	0
7	20250210	192200	53243240	16670	16670	16670	16670	0
8	20250210	192100	53243240	16670	16670	16670	16670	0
9	20250210	192000	53243240	16670	16670	16670	16670	0
10	20250210	191900	53243240	16670	16670	16670	16670	0
11	20250210	191800	53243240	16670	16670	16670	16670	0
12	20250210	191700	53243240	16670	16670	16670	16670	0
13	20250210	191600	53243240	16670	16670	16670	16670	0
14	20250210	191500	53243240	16670	16670	16670	16670	0
15	20250210	191400	53243240	16670	16670	16670	16670	0
16	20250210	191300	53243240	16670	16670	16670	16670	0
17	20250210	191200	53243240	16670	16670	16670	16670	0
18	20250210	191100	53243240	16670	16670	16670	16670	0
19	20250210	191000	53243240	16670	16670	16670	16670	0
20	20250210	190900	53243240	16670	16670	16670	16670	0
21	20250210	190800	53243240	16670	16670	16670	16670	0
22	20250210	190700	53243240	16670	16670	16670	16670	0
23	20250210	190600	53243240	16670	16670	16670	16670	0
24	20250210	190500	53243240	16670	16670	16670	16670	0
25	20250210	190400	53243240	16670	16670	16670	16670	0
26	20250210	190300	53243240	16670	16670	16670	16670	0
27	20250210	190200	53243240	16670	16670	16670	16670	0
28	20250210	190100	53243240	16670	16670	16670	16670	0
29	20250210	190000	53243240	16670	16670	16670	16670	0
30	20250210	185900	53243240	16670	16670	16670	16670	0
31	20250210	185800	53243240	16670	16670	16670	16670	0
32	20250210	185700	53243240	16670	16670	16670	16670	193
33	20250210	185600	53243240	16670	16670	16670	16670	0
34	20250210	185500	53243240	16670	16670	16670	16670	0
35	20250210	185400	53243240	16670	16670	16670	16670	0
36	20250210	185300	53243240	16670	16670	16670	16670	0
37	20250210	185200	53243240	16670	16670	16670	16670	0
38	20250210	185100	53243240	16670	16670	16670	16670	0
39	20250210	185000	53243240	16670	16670	16670	16670	0
40	20250210	184900	53243240	16670	16670	16670	16670	0
41	20250210	184800	53243240	16670	16670	16670	16670	0
42	20250210	184700	53243240	16670	16670	16670	16670	0
43	20250210	184600	53243240	16670	16670	16670	16670	0
44	20250210	184500	53243240	16670	16670	16670	16670	0
45	20250210	184400	53243240	16670	16670	16670	16670	0
46	20250210	184300	53243240	16670	16670	16670	16670	0
47	20250210	184200	53243240	16670	16670	16670	16670	0
48	20250210	184100	53243240	16670	16670	16670	16670	0
49	20250210	184000	53243240	16670	16670	16670	16670	0
50	20250210	183900	53243240	16670	16670	16670	16670	0
51	20250210	183800	53243240	16670	16670	16670	16670	0
52	20250210	183700	53243240	16670	16670	16670	16670	0
53	20250210	183600	53243240	16670	16670	16670	16670	0
54	20250210	183500	53243240	16670	16670	16670	16670	0
55	20250210	183400	53243240	16670	16670	16670	16670	0
56	20250210	183300	53243240	16670	16670	16670	16670	0
57	20250210	183200	53243240	16670	16670	16670	16670	0
58	20250210	183100	53243240	16670	16670	16670	16670	0
59	20250210	183000	53243240	16670	16670	16670	16670	0
60	20250210	182900	53243240	16670	16670	16670	16670	0
61	20250210	182800	53243240	16670	16670	16670	16670	0
62	20250210	182700	53243240	16670	16670	16670	16670	193
63	20250210	182600	53243240	16670	16670	16670	16670	0
64	20250210	182500	53243240	16670	16670	16670	16670	0
65	20250210	182400	53243240	16670	16670	16670	16670	0
66	20250210	182300	53243240	16670	16670	16670	16670	0
67	20250210	182200	53243240	16670	16670	16670	16670	0
68	20250210	182100	53243240	16670	16670	16670	16670	0
69	20250210	182000	53243240	16670	16670	16670	16670	0
70	20250210	181900	53243240	16670	16670	16670	16670	0
71	20250210	181800	53243240	16670	16670	16670	16670	0
72	20250210	181700	53243240	16670	16670	16670	16670	0
73	20250210	181600	53243240	16670	16670	16670	16670	0
74	20250210	181500	53243240	16670	16670	16670	16670	0
75	20250210	181400	53243240	16670	16670	16670	16670	0
76	20250210	181300	53243240	16670	16670	16670	16670	0
77	20250210	181200	53243240	16670	16670	16670	16670	0
78	20250210	181100	53243240	16670	16670	16670	16670	0
79	20250210	181000	53243240	16670	16670	16670	16670	0
80	20250210	180900	53243240	16670	16670	16670	16670	0
81	20250210	180800	53243240	16670	16670	16670	16670	0
82	20250210	180700	53243240	16670	16670	16670	16670	0
83	20250210	180600	53243240	16670	16670	16670	16670	0
84	20250210	180500	53243240	16670	16670	16670	16670	0
85	20250210	180400	53243240	16670	16670	16670	16670	0
86	20250210	180300	53243240	16670	16670	16670	16670	0
87	20250210	180200	53243240	16670	16670	16670	16670	0
88	20250210	180100	53243240	16670	16670	16670	16670	0
89	20250210	180000	53243240	16670	16670	16670	16670	0
90	20250210	175900	53243240	16670	16670	16670	16670	0
91	20250210	175800	53243240	16670	16670	16670	16670	0
92	20250210	175700	53243240	16670	16670	16670	16670	193
93	20250210	175600	53243240	16670	16670	16670	16670	0
94	20250210	175500	53243240	16670	16670	16670	16670	0
95	20250210	175400	53243240	16670	16670	16670	16670	0
96	20250210	175300	53243240	16670	16670	16670	16670	0
97	20250210	175200	53243240	16670	16670	16670	16670	0
98	20250210	175100	53243240	16670	16670	16670	16670	0
99	20250210	175000	53243240	16670	16670	16670	16670	0
100	20250210	174900	53243240	16670	16670	16670	16670	0
101	20250210	174800	53243240	16670	16670	16670	16670	0
102	20250210	174700	53243240	16670	16670	16670	16670	0
103	20250210	174600	53243240	16670	16670	16670	16670	0
104	20250210	174500	53243240	16670	16670	16670	16670	0
105	20250210	174400	53243240	16670	16670	16670	16670	0
106	20250210	174300	53243240	16670	16670	16670	16670	0
107	20250210	174200	53243240	16670	16670	16670	16670	0
108	20250210	174100	53243240	16670	16670	16670	16670	0
109	20250210	174000	53243240	16670	16670	16670	16670	0
110	20250210	173900	53243240	16670	16670	16670	16670	0
111	20250210	173800	53243240	16670	16670	16670	16670	0
112	20250210	173700	53243240	16670	16670	16670	16670	0
113	20250210	173600	53243240	16670	16670	16670	16670	0
114	20250210	173500	53243240	16670	16670	16670	16670	0
115	20250210	173400	53243240	16670	16670	16670	16670	0
116	20250210	173300	53243240	16670	16670	16670	16670	0
117	20250210	173200	53243240	16670	16670	16670	16670	0
118	20250210	173100	53243240	16670	16670	16670	16670	0
119	20250210	173000	53243240	16670	16670	16670	16670	0
120	20250210	172900	53243240	16670	16670	16670	16670	0
121	20250210	172800	53243240	16670	16670	16670	16670	0
122	20250210	172700	53243240	16670	16670	16670	16670	193
123	20250210	172600	53243240	16670	16670	16670	16670	0
124	20250210	172500	53243240	16670	16670	16670	16670	0
125	20250210	172400	53243240	16670	16670	16670	16670	0
126	20250210	172300	53243240	16670	16670	16670	16670	0
127	20250210	172200	53243240	16670	16670	16670	16670	0
128	20250210	172100	53243240	16670	16670	16670	16670	0
129	20250210	172000	53243240	16670	16670	16670	16670	0
130	20250210	171900	53243240	16670	16670	16670	16670	0
131	20250210	171800	53243240	16670	16670	16670	16670	0
132	20250210	171700	53243240	16670	16670	16670	16670	0
133	20250210	171600	53243240	16670	16670	16670	16670	0
134	20250210	171500	53243240	16670	16670	16670	16670	0
135	20250210	171400	53243240	16670	16670	16670	16670	0
136	20250210	171300	53243240	16670	16670	16670	16670	0
137	20250210	171200	53243240	16670	16670	16670	16670	0
138	20250210	171100	53243240	16670	16670	16670	16670	0
139	20250210	171000	53243240	16670	16670	16670	16670	0
140	20250210	170900	53243240	16670	16670	16670	16670	0
141	20250210	170800	53243240	16670	16670	16670	16670	0
142	20250210	170700	53243240	16670	16670	16670	16670	0
143	20250210	170600	53243240	16670	16670	16670	16670	0
144	20250210	170500	53243240	16670	16670	16670	16670	0
145	20250210	170400	53243240	16670	16670	16670	16670	0
146	20250210	170300	53243240	16670	16670	16670	16670	0
147	20250210	170200	53243240	16670	16670	16670	16670	0
148	20250210	170100	53243240	16670	16670	16670	16670	0
149	20250210	170000	53243240	16670	16670	16670	16670	0
150	20250210	165900	53243240	16670	16670	16670	16670	0
151	20250210	165800	53243240	16670	16670	16670	16670	0
152	20250210	165700	53243240	16670	16670	16670	16670	193
153	20250210	165600	53243240	16670	16670	16670	16670	0
154	20250210	165500	53243240	16670	16670	16670	16670	0
155	20250210	165400	53243240	16670	16670	16670	16670	0
156	20250210	165300	53243240	16670	16670	16670	16670	0
157	20250210	165200	53243240	16670	16670	16670	16670	0
158	20250210	165100	53243240	16670	16670	16670	16670	0
159	20250210	165000	53243240	16670	16670	16670	16670	0
160	20250210	164900	53243240	16670	16670	16670	16670	0
161	20250210	164800	53243240	16670	16670	16670	16670	0
162	20250210	164700	53243240	16670	16670	16670	16670	0
163	20250210	164600	53243240	16670	16670	16670	16670	0
164	20250210	164500	53243240	16670	16670	16670	16670	0
165	20250210	164400	53243240	16670	16670	16670	16670	0
166	20250210	164300	53243240	16670	16670	16670	16670	0
167	20250210	164200	53243240	16670	16670	16670	16670	0
168	20250210	164100	53243240	16670	16670	16670	16670	0
169	20250210	164000	53243240	16670	16670	16670	16670	0
170	20250210	163900	53243240	16670	16670	16670	16670	0
171	20250210	163800	53243240	16670	16670	16670	16670	0
172	20250210	163700	53243240	16670	16670	16670	16670	0
173	20250210	163600	53243240	16670	16670	16670	16670	0
174	20250210	163500	53243240	16670	16670	16670	16670	0
175	20250210	163400	53243240	16670	16670	16670	16670	0
176	20250210	163300	53243240	16670	16670	16670	16670	0
177	20250210	163200	53243240	16670	16670	16670	16670	0
178	20250210	163100	53243240	16670	16670	16670	16670	0
179	20250210	163000	53243240	16670	16670	16670	16670	0
180	20250210	162900	53243240	16670	16670	16670	16670	0
181	20250210	162800	53243240	16670	16670	16670	16670	0
182	20250210	162700	53243240	16670	16670	16670	16670	193
183	20250210	162600	53243240	16670	16670	16670	16670	0
184	20250210	162500	53243240	16670	16670	16670	16670	0
185	20250210	162400	53243240	16670	16670	16670	16670	0
186	20250210	162300	53243240	16670	16670	16670	16670	0
187	20250210	162200	53243240	16670	16670	16670	16670	0
188	20250210	162100	53243240	16670	16670	16670	16670	0
189	20250210	162000	53243240	16670	16670	16670	16670	0
190	20250210	161900	53243240	16670	16670	16670	16670	0
191	20250210	161800	53243240	16670	16670	16670	16670	0
192	20250210	161700	53243240	16670	16670	16670	16670	0
193	20250210	161600	53243240	16670	16670	16670	16670	0
194	20250210	161500	53243240	16670	16670	16670	16670	0
195	20250210	161400	53243240	16670	16670	16670	16670	0
196	20250210	161300	53243240	16670	16670	16670	16670	0
197	20250210	161200	53243240	16670	16670	16670	16670	0
198	20250210	161100	53243240	16670	16670	16670	16670	0
199	20250210	161000	53243240	16670	16670	16670	16670	0
200	20250210	160900	53243240	16670	16670	16670	16670	0
201	20250210	160800	53243240	16670	16670	16670	16670	0
202	20250210	160700	53243240	16670	16670	16670	16670	0
203	20250210	160600	53243240	16670	16670	16670	16670	0
204	20250210	160500	53243240	16670	16670	16670	16670	0
205	20250210	160400	53243240	16670	16670	16670	16670	0
206	20250210	160300	53243240	16670	16670	16670	16670	0
207	20250210	160200	53243240	16670	16670	16670	16670	0
208	20250210	160100	53243240	16670	16670	16670	16670	0
209	20250210	160000	53243240	16670	16670	16670	16670	0
210	20250210	155900	53243240	16670	16670	16670	16670	0
211	20250210	155800	53243240	16670	16670	16670	16670	0
212	20250210	155700	53243240	16670	16670	16670	16670	193
213	20250210	155600	53243240	16670	16670	16670	16670	0
214	20250210	155500	53243240	16670	16670	16670	16670	0
215	20250210	155400	53243240	16670	16670	16670	16670	0
216	20250210	155300	53243240	16670	16670	16670	16670	0
217	20250210	155200	53243240	16670	16670	16670	16670	0
218	20250210	155100	53243240	16670	16670	16670	16670	0
219	20250210	155000	53243240	16670	16670	16670	16670	0
220	20250210	154900	53243240	16670	16670	16670	16670	0
221	20250210	154800	53243240	16670	16670	16670	16670	0
222	20250210	154700	53243240	16670	16670	16670	16670	0
223	20250210	154600	53243240	16670	16670	16670	16670	0
224	20250210	154500	53243240	16670	16670	16670	16670	0
225	20250210	154400	53243240	16670	16670	16670	16670	0
226	20250210	154300	53243240	16670	16670	16670	16670	0
227	20250210	154200	53243240	16670	16670	16670	16670	0
228	20250210	154100	53243240	16670	16670	16670	16670	0
229	20250210	154000	53243240	16670	16670	16670	16670	0
230	20250210	153900	53243240	16670	16670	16670	16670	0
231	20250210	153800	53243240	16670	16670	16670	16670	0
232	20250210	153700	53243240	16670	16670	16670	16670	0
233	20250210	153600	53243240	16670	16670	16670	16670	0
234	20250210	153500	53243240	16670	16670	16670	16670	0
235	20250210	153400	53243240	16670	16670	16670	16670	0
236	20250210	153300	53243240	16670	16670	16670	16670	0
237	20250210	153200	53243240	16670	16670	16670	16670	0
238	20250210	153100	53243240	16670	16670	16670	16670	0
239	20250210	153000	53243240	16670	16670	16670	16670	193
240	20250210	152900	50025930	16680	16680	16680	16680	0
241	20250210	152800	50025930	16680	16680	16680	16680	0
242	20250210	152700	50025930	16680	16680	16680	16680	0
243	20250210	152600	50025930	16680	16680	16680	16680	0
244	20250210	152500	50025930	16680	16680	16680	16680	0
245	20250210	152400	50025930	16680	16680	16680	16680	0
246	20250210	152300	50025930	16680	16680	16680	16680	0
247	20250210	152200	50025930	16680	16680	16680	16680	0
248	20250210	152100	50025930	16680	16680	16680	16680	0
249	20250210	152000	50025930	16680	16680	16680	16680	0
250	20250210	151900	50025930	16680	16610	16680	16610	11
251	20250210	151800	49842520	16680	16680	16680	16680	0
252	20250210	151700	49842520	16680	16600	16680	16600	10
253	20250210	151600	49676440	16680	16680	16680	16680	6
254	20250210	151500	49576360	16680	16680	16680	16680	0
255	20250210	151400	49576360	16680	16680	16680	16680	0
256	20250210	151300	49576360	16680	16680	16680	16680	0
257	20250210	151200	49576360	16680	16680	16680	16680	0
258	20250210	151100	49576360	16680	16680	16680	16680	0
259	20250210	151000	49576360	16680	16680	16680	16680	0
260	20250210	150900	49576360	16680	16680	16680	16680	0
261	20250210	150800	49576360	16680	16670	16680	16670	5
262	20250210	150700	49493000	16590	16590	16590	16590	0
263	20250210	150600	49493000	16590	16590	16590	16590	52
264	20250210	150500	48630320	16670	16670	16670	16670	0
265	20250210	150400	48630320	16670	16670	16670	16670	0
266	20250210	150300	48630320	16670	16670	16670	16670	0
267	20250210	150200	48630320	16670	16670	16670	16670	0
268	20250210	150100	48630320	16670	16580	16670	16580	5
269	20250210	150000	48547330	16580	16580	16580	16580	0
270	20250210	145900	48547330	16580	16580	16580	16580	0
271	20250210	145800	48547330	16580	16580	16580	16580	0
272	20250210	145700	48547330	16580	16580	16580	16580	0
273	20250210	145600	48547330	16580	16580	16580	16580	0
274	20250210	145500	48547330	16580	16580	16580	16580	1
275	20250210	145400	48530750	16690	16690	16690	16690	0
276	20250210	145300	48530750	16690	16690	16690	16690	0
277	20250210	145200	48530750	16690	16690	16690	16690	0
278	20250210	145100	48530750	16690	16690	16690	16690	1
279	20250210	145000	48514060	16620	16610	16620	16610	544
280	20250210	144900	39473050	16610	16610	16610	16610	0
281	20250210	144800	39473050	16610	16610	16610	16610	0
282	20250210	144700	39473050	16610	16610	16610	16610	0
283	20250210	144600	39473050	16610	16610	16610	16610	0
284	20250210	144500	39473050	16610	16610	16610	16610	0
285	20250210	144400	39473050	16610	16610	16610	16610	0
286	20250210	144300	39473050	16610	16610	16610	16610	0
287	20250210	144200	39473050	16610	16610	16610	16610	0
288	20250210	144100	39473050	16610	16610	16610	16610	0
289	20250210	144000	39473050	16610	16610	16610	16610	0
290	20250210	143900	39473050	16610	16610	16610	16610	0
291	20250210	143800	39473050	16610	16610	16610	16610	1
292	20250210	143700	39456440	16520	16520	16520	16520	4
293	20250210	143600	39390360	16610	16610	16610	16610	0
294	20250210	143500	39390360	16610	16610	16610	16610	0
295	20250210	143400	39390360	16610	16610	16610	16610	1
296	20250210	143300	39373750	16520	16520	16520	16520	0
297	20250210	143200	39373750	16520	16520	16520	16520	0
298	20250210	143100	39373750	16520	16530	16530	16520	150
299	20250210	143000	36895300	16620	16620	16620	16620	1
300	20250210	142900	36878680	16610	16610	16610	16610	10
301	20250210	142800	36712580	16610	16610	16610	16610	0
302	20250210	142700	36712580	16610	16610	16610	16610	0
303	20250210	142600	36712580	16610	16610	16610	16610	1
304	20250210	142500	36695970	16520	16520	16520	16520	120
305	20250210	142400	34713570	16620	16620	16620	16620	50
306	20250210	142300	33882570	16620	16620	16620	16620	0
307	20250210	142200	33882570	16620	16620	16620	16620	0
308	20250210	142100	33882570	16620	16620	16620	16620	0
309	20250210	142000	33882570	16620	16620	16620	16620	0
310	20250210	141900	33882570	16620	16600	16620	16600	50
311	20250210	141800	33051790	16520	16520	16520	16520	10
312	20250210	141700	32886590	16520	16540	16540	16520	100
313	20250210	141600	31234050	16540	16540	16540	16540	10
314	20250210	141500	31068650	16520	16520	16520	16520	0
315	20250210	141400	31068650	16520	16520	16520	16520	0
316	20250210	141300	31068650	16520	16520	16520	16520	0
317	20250210	141200	31068650	16520	16520	16520	16520	0
318	20250210	141100	31068650	16520	16520	16520	16520	0
319	20250210	141000	31068650	16520	16520	16520	16520	0
320	20250210	140900	31068650	16520	16520	16520	16520	0
321	20250210	140800	31068650	16520	16520	16520	16520	0
322	20250210	140700	31068650	16520	16520	16520	16520	0
323	20250210	140600	31068650	16520	16520	16520	16520	0
324	20250210	140500	31068650	16520	16520	16520	16520	0
325	20250210	140400	31068650	16520	16520	16520	16520	0
326	20250210	140300	31068650	16520	16520	16520	16520	0
327	20250210	140200	31068650	16520	16520	16520	16520	0
328	20250210	140100	31068650	16520	16520	16520	16520	0
329	20250210	140000	31068650	16520	16520	16520	16520	0
330	20250210	135900	31068650	16520	16520	16520	16520	0
331	20250210	135800	31068650	16520	16520	16520	16520	29
332	20250210	135700	30589570	16620	16620	16620	16620	0
333	20250210	135600	30589570	16620	16620	16620	16620	0
334	20250210	135500	30589570	16620	16610	16620	16610	33
335	20250210	135400	30041220	16620	16620	16620	16620	0
336	20250210	135300	30041220	16620	16620	16620	16620	0
337	20250210	135200	30041220	16620	16620	16620	16620	0
338	20250210	135100	30041220	16620	16620	16620	16620	0
339	20250210	135000	30041220	16620	16620	16620	16620	0
340	20250210	134900	30041220	16620	16620	16620	16620	0
341	20250210	134800	30041220	16620	16620	16620	16620	0
342	20250210	134700	30041220	16620	16620	16620	16620	0
343	20250210	134600	30041220	16620	16620	16620	16620	0
344	20250210	134500	30041220	16620	16620	16620	16620	0
345	20250210	134400	30041220	16620	16620	16620	16620	0
346	20250210	134300	30041220	16620	16620	16620	16620	0
347	20250210	134200	30041220	16620	16620	16620	16620	0
348	20250210	134100	30041220	16620	16620	16620	16620	0
349	20250210	134000	30041220	16620	16620	16620	16620	0
350	20250210	133900	30041220	16620	16620	16620	16620	0
351	20250210	133800	30041220	16620	16620	16620	16620	0
352	20250210	133700	30041220	16620	16620	16620	16620	0
353	20250210	133600	30041220	16620	16620	16620	16620	0
354	20250210	133500	30041220	16620	16620	16620	16620	0
355	20250210	133400	30041220	16620	16620	16620	16620	0
356	20250210	133300	30041220	16620	16620	16620	16620	0
357	20250210	133200	30041220	16620	16620	16620	16620	0
358	20250210	133100	30041220	16620	16620	16620	16620	0
359	20250210	133000	30041220	16620	16620	16620	16620	0
360	20250210	132900	30041220	16620	16620	16620	16620	0
361	20250210	132800	30041220	16620	16620	16620	16620	0
362	20250210	132700	30041220	16620	16620	16620	16620	0
363	20250210	132600	30041220	16620	16620	16620	16620	0
364	20250210	132500	30041220	16620	16620	16620	16620	0
365	20250210	132400	30041220	16620	16620	16620	16620	0
366	20250210	132300	30041220	16620	16620	16620	16620	0
367	20250210	132200	30041220	16620	16620	16620	16620	0
368	20250210	132100	30041220	16620	16620	16620	16620	0
369	20250210	132000	30041220	16620	16620	16620	16620	0
370	20250210	131900	30041220	16620	16620	16620	16620	0
371	20250210	131800	30041220	16620	16620	16620	16620	0
372	20250210	131700	30041220	16620	16620	16620	16620	0
373	20250210	131600	30041220	16620	16620	16620	16620	0
374	20250210	131500	30041220	16620	16620	16620	16620	0
375	20250210	131400	30041220	16620	16620	16620	16620	0
376	20250210	131300	30041220	16620	16620	16620	16620	0
377	20250210	131200	30041220	16620	16620	16620	16620	0
378	20250210	131100	30041220	16620	16620	16620	16620	0
379	20250210	131000	30041220	16620	16620	16620	16620	0
380	20250210	130900	30041220	16620	16620	16620	16620	0
381	20250210	130800	30041220	16620	16620	16620	16620	0
382	20250210	130700	30041220	16620	16620	16620	16620	0
383	20250210	130600	30041220	16620	16620	16620	16620	0
384	20250210	130500	30041220	16620	16620	16620	16620	0
385	20250210	130400	30041220	16620	16620	16620	16620	0
386	20250210	130300	30041220	16620	16620	16620	16620	0
387	20250210	130200	30041220	16620	16620	16620	16620	0
388	20250210	130100	30041220	16620	16620	16620	16620	0
389	20250210	130000	30041220	16620	16620	16620	16620	0
390	20250210	125900	30041220	16620	16620	16620	16620	0
391	20250210	125800	30041220	16620	16620	16620	16620	10
392	20250210	125700	29875020	16620	16620	16620	16620	0
393	20250210	125600	29875020	16620	16620	16620	16620	0
394	20250210	125500	29875020	16620	16610	16620	16610	21
395	20250210	125400	29526050	16610	16610	16610	16610	0
396	20250210	125300	29526050	16610	16610	16610	16610	0
397	20250210	125200	29526050	16610	16610	16610	16610	0
398	20250210	125100	29526050	16610	16610	16610	16610	0
399	20250210	125000	29526050	16610	16610	16610	16610	0
400	20250210	124900	29526050	16610	16610	16610	16610	0
401	20250210	124800	29526050	16610	16610	16610	16610	0
402	20250210	124700	29526050	16610	16610	16610	16610	0
403	20250210	124600	29526050	16610	16610	16610	16610	1
404	20250210	124500	29509440	16590	16590	16590	16590	0
405	20250210	124400	29509440	16590	16590	16590	16590	0
406	20250210	124300	29509440	16590	16590	16590	16590	0
407	20250210	124200	29509440	16590	16590	16590	16590	0
408	20250210	124100	29509440	16590	16590	16590	16590	10
409	20250210	124000	29343540	16590	16590	16590	16590	0
410	20250210	123900	29343540	16590	16590	16590	16590	0
411	20250210	123800	29343540	16590	16590	16590	16590	0
412	20250210	123700	29343540	16590	16590	16590	16590	0
413	20250210	123600	29343540	16590	16590	16590	16590	100
414	20250210	123500	27684540	16590	16590	16590	16590	0
415	20250210	123400	27684540	16590	16590	16590	16590	0
416	20250210	123300	27684540	16590	16590	16590	16590	0
417	20250210	123200	27684540	16590	16590	16590	16590	0
418	20250210	123100	27684540	16590	16590	16590	16590	0
419	20250210	123000	27684540	16590	16590	16590	16590	0
420	20250210	122900	27684540	16590	16590	16590	16590	0
421	20250210	122800	27684540	16590	16590	16590	16590	0
422	20250210	122700	27684540	16590	16590	16590	16590	0
423	20250210	122600	27684540	16590	16590	16590	16590	0
424	20250210	122500	27684540	16590	16590	16590	16590	0
425	20250210	122400	27684540	16590	16590	16590	16590	10
426	20250210	122300	27518640	16510	16510	16510	16510	0
427	20250210	122200	27518640	16510	16520	16520	16510	15
428	20250210	122100	27270870	16620	16620	16620	16620	0
429	20250210	122000	27270870	16620	16620	16620	16620	0
430	20250210	121900	27270870	16620	16620	16620	16620	0
431	20250210	121800	27270870	16620	16610	16620	16610	20
432	20250210	121700	26938590	16550	16550	16550	16550	0
433	20250210	121600	26938590	16550	16550	16550	16550	0
434	20250210	121500	26938590	16550	16550	16550	16550	0
435	20250210	121400	26938590	16550	16550	16550	16550	0
436	20250210	121300	26938590	16550	16550	16550	16550	0
437	20250210	121200	26938590	16550	16550	16550	16550	0
438	20250210	121100	26938590	16550	16550	16550	16550	0
439	20250210	121000	26938590	16550	16550	16550	16550	0
440	20250210	120900	26938590	16550	16550	16550	16550	0
441	20250210	120800	26938590	16550	16550	16550	16550	0
442	20250210	120700	26938590	16550	16550	16550	16550	0
443	20250210	120600	26938590	16550	16550	16550	16550	0
444	20250210	120500	26938590	16550	16550	16550	16550	0
445	20250210	120400	26938590	16550	16550	16550	16550	0
446	20250210	120300	26938590	16550	16550	16550	16550	12
447	20250210	120200	26739990	16590	16590	16590	16590	0
448	20250210	120100	26739990	16590	16590	16590	16590	0
449	20250210	120000	26739990	16590	16600	16600	16590	5
450	20250210	115900	26657000	16600	16600	16600	16600	0
451	20250210	115800	26657000	16600	16600	16600	16600	6
452	20250210	115700	26557400	16600	16600	16600	16600	0
453	20250210	115600	26557400	16600	16600	16600	16600	0
454	20250210	115500	26557400	16600	16600	16600	16600	0
455	20250210	115400	26557400	16600	16600	16600	16600	0
456	20250210	115300	26557400	16600	16600	16600	16600	42
457	20250210	115200	25860200	16620	16620	16620	16620	0
458	20250210	115100	25860200	16620	16620	16620	16620	0
459	20250210	115000	25860200	16620	16620	16620	16620	0
460	20250210	114900	25860200	16620	16620	16620	16620	0
461	20250210	114800	25860200	16620	16620	16620	16620	1
462	20250210	114700	25843580	16610	16610	16610	16610	0
463	20250210	114600	25843580	16610	16610	16610	16610	0
464	20250210	114500	25843580	16610	16610	16610	16610	65
465	20250210	114400	24763930	16620	16620	16620	16620	0
466	20250210	114300	24763930	16620	16620	16620	16620	0
467	20250210	114200	24763930	16620	16620	16620	16620	0
468	20250210	114100	24763930	16620	16620	16620	16620	0
469	20250210	114000	24763930	16620	16620	16620	16620	0
470	20250210	113900	24763930	16620	16620	16620	16620	0
471	20250210	113800	24763930	16620	16620	16620	16620	0
472	20250210	113700	24763930	16620	16620	16620	16620	0
473	20250210	113600	24763930	16620	16620	16620	16620	1
474	20250210	113500	24747310	16610	16610	16610	16610	0
475	20250210	113400	24747310	16610	16610	16610	16610	0
476	20250210	113300	24747310	16610	16620	16620	16610	29
477	20250210	113200	24265340	16620	16620	16620	16620	0
478	20250210	113100	24265340	16620	16620	16620	16620	0
479	20250210	113000	24265340	16620	16620	16620	16620	0
480	20250210	112900	24265340	16620	16620	16620	16620	0
481	20250210	112800	24265340	16620	16630	16630	16620	19
482	20250210	112700	23949380	16710	16710	16710	16710	0
483	20250210	112600	23949380	16710	16710	16710	16710	1
484	20250210	112500	23932670	16630	16630	16630	16630	0
485	20250210	112400	23932670	16630	16630	16630	16630	0
486	20250210	112300	23932670	16630	16630	16630	16630	5
487	20250210	112200	23849520	16710	16710	16710	16710	0
488	20250210	112100	23849520	16710	16650	16710	16650	7
489	20250210	112000	23732710	16660	16660	16660	16660	0
490	20250210	111900	23732710	16660	16660	16660	16660	0
491	20250210	111800	23732710	16660	16660	16660	16660	0
492	20250210	111700	23732710	16660	16660	16660	16660	0
493	20250210	111600	23732710	16660	16660	16660	16660	0
494	20250210	111500	23732710	16660	16640	16660	16640	6
495	20250210	111400	23632810	16630	16630	16630	16630	0
496	20250210	111300	23632810	16630	16630	16630	16630	0
497	20250210	111200	23632810	16630	16640	16640	16630	53
498	20250210	111100	22750900	16640	16640	16640	16640	0
499	20250210	111000	22750900	16640	16640	16640	16640	0
500	20250210	110900	22750900	16640	16640	16640	16640	0
501	20250210	110800	22750900	16640	16640	16640	16640	0
502	20250210	110700	22750900	16640	16640	16640	16640	0
503	20250210	110600	22750900	16640	16640	16640	16640	0
504	20250210	110500	22750900	16640	16640	16640	16640	0
505	20250210	110400	22750900	16640	16650	16650	16640	46
506	20250210	110300	21985350	16640	16640	16640	16640	0
507	20250210	110200	21985350	16640	16630	16640	16630	15
508	20250210	110100	21735850	16640	16640	16640	16640	0
509	20250210	110000	21735850	16640	16640	16640	16640	0
510	20250210	105900	21735850	16640	16640	16640	16640	0
511	20250210	105800	21735850	16640	16630	16640	16630	5
512	20250210	105700	21652680	16630	16630	16630	16630	0
513	20250210	105600	21652680	16630	16630	16630	16630	0
514	20250210	105500	21652680	16630	16630	16630	16630	1
515	20250210	105400	21636050	16650	16650	16650	16650	0
516	20250210	105300	21636050	16650	16650	16650	16650	0
517	20250210	105200	21636050	16650	16650	16650	16650	0
518	20250210	105100	21636050	16650	16650	16650	16650	0
519	20250210	105000	21636050	16650	16650	16650	16650	0
520	20250210	104900	21636050	16650	16650	16650	16650	0
521	20250210	104800	21636050	16650	16650	16650	16650	0
522	20250210	104700	21636050	16650	16650	16650	16650	0
523	20250210	104600	21636050	16650	16650	16650	16650	0
524	20250210	104500	21636050	16650	16650	16650	16650	0
525	20250210	104400	21636050	16650	16650	16650	16650	0
526	20250210	104300	21636050	16650	16650	16650	16650	0
527	20250210	104200	21636050	16650	16650	16650	16650	0
528	20250210	104100	21636050	16650	16650	16650	16650	0
529	20250210	104000	21636050	16650	16630	16650	16630	23
530	20250210	103900	21253410	16620	16620	16620	16620	0
531	20250210	103800	21253410	16620	16620	16620	16620	0
532	20250210	103700	21253410	16620	16620	16620	16620	0
533	20250210	103600	21253410	16620	16620	16620	16620	0
534	20250210	103500	21253410	16620	16620	16620	16620	0
535	20250210	103400	21253410	16620	16620	16620	16620	0
536	20250210	103300	21253410	16620	16620	16620	16620	0
537	20250210	103200	21253410	16620	16630	16640	16620	11
538	20250210	103100	21070400	16640	16640	16640	16640	0
539	20250210	103000	21070400	16640	16640	16640	16640	0
540	20250210	102900	21070400	16640	16640	16640	16640	1
541	20250210	102800	21053760	16600	16600	16600	16600	0
542	20250210	102700	21053760	16600	16600	16600	16600	0
543	20250210	102600	21053760	16600	16610	16610	16600	9
544	20250210	102500	20904290	16610	16610	16610	16610	2
545	20250210	102400	20871070	16600	16600	16600	16600	0
546	20250210	102300	20871070	16600	16600	16600	16600	0
547	20250210	102200	20871070	16600	16620	16620	16600	15
548	20250210	102100	20621980	16620	16630	16650	16620	11
549	20250210	102000	20439050	16650	16720	16720	16650	16
550	20250210	101900	20172580	16770	16770	16770	16770	0
551	20250210	101800	20172580	16770	16770	16770	16770	0
552	20250210	101700	20172580	16770	16770	16770	16770	0
553	20250210	101600	20172580	16770	16770	16770	16770	0
554	20250210	101500	20172580	16770	16770	16770	16770	0
555	20250210	101400	20172580	16770	16770	16770	16770	0
556	20250210	101300	20172580	16770	16770	16770	16770	0
557	20250210	101200	20172580	16770	16770	16770	16770	0
558	20250210	101100	20172580	16770	16770	16770	16770	0
559	20250210	101000	20172580	16770	16770	16770	16770	0
560	20250210	100900	20172580	16770	16770	16770	16770	0
561	20250210	100800	20172580	16770	16770	16770	16770	0
562	20250210	100700	20172580	16770	16770	16770	16770	0
563	20250210	100600	20172580	16770	16770	16770	16770	0
564	20250210	100500	20172580	16770	16770	16770	16770	1
565	20250210	100400	20155810	16510	16510	16510	16510	0
566	20250210	100300	20155810	16510	16510	16510	16510	0
567	20250210	100200	20155810	16510	16520	16540	16510	25
568	20250210	100100	19742990	16500	16500	16500	16500	0
569	20250210	100000	19742990	16500	16500	16500	16500	0
570	20250210	095900	19742990	16500	16500	16500	16500	0
571	20250210	095800	19742990	16500	16460	16500	16460	6
572	20250210	095700	19644190	16520	16520	16520	16520	0
573	20250210	095600	19644190	16520	16520	16520	16520	1
574	20250210	095500	19627670	16480	16480	16480	16480	0
575	20250210	095400	19627670	16480	16520	16520	16470	8
576	20250210	095300	19495690	16520	16520	16520	16520	0
577	20250210	095200	19495690	16520	16440	16520	16440	346
578	20250210	095100	13800410	16410	16410	16410	16410	50
579	20250210	095000	12979910	16440	16440	16440	16440	1
580	20250210	094900	12963470	16430	16430	16430	16430	0
581	20250210	094800	12963470	16430	16430	16430	16430	0
582	20250210	094700	12963470	16430	16430	16430	16430	0
583	20250210	094600	12963470	16430	16430	16430	16430	0
584	20250210	094500	12963470	16430	16430	16430	16430	0
585	20250210	094400	12963470	16430	16430	16430	16430	0
586	20250210	094300	12963470	16430	16430	16430	16430	1
587	20250210	094200	12947040	16410	16410	16410	16410	200
588	20250210	094100	9665040	16420	16420	16420	16420	0
589	20250210	094000	9665040	16420	16420	16420	16420	0
590	20250210	093900	9665040	16420	16420	16420	16420	0
591	20250210	093800	9665040	16420	16420	16420	16420	0
592	20250210	093700	9665040	16420	16420	16420	16420	3
593	20250210	093600	9615780	16400	16400	16400	16400	0
594	20250210	093500	9615780	16400	16400	16400	16400	0
595	20250210	093400	9615780	16400	16400	16400	16400	1
596	20250210	093300	9599380	16420	16420	16420	16420	0
597	20250210	093200	9599380	16420	16420	16420	16420	5
598	20250210	093100	9517280	16420	16420	16420	16420	0
599	20250210	093000	9517280	16420	16420	16420	16390	149
600	20250210	092900	7072310	16440	16440	16440	16440	1
601	20250210	092800	7055870	16430	16430	16430	16430	1
602	20250210	092700	7039440	16470	16470	16470	16470	0
603	20250210	092600	7039440	16470	16440	16470	16440	2
604	20250210	092500	7006530	16420	16420	16420	16420	1
605	20250210	092400	6990110	16470	16470	16470	16470	0
606	20250210	092300	6990110	16470	16470	16470	16470	0
607	20250210	092200	6990110	16470	16470	16470	16470	0
608	20250210	092100	6990110	16470	16470	16470	16470	0
609	20250210	092000	6990110	16470	16470	16470	16470	0
610	20250210	091900	6990110	16470	16470	16470	16470	0
611	20250210	091800	6990110	16470	16470	16470	16470	0
612	20250210	091700	6990110	16470	16470	16470	16470	23
613	20250210	091600	6611300	16380	16410	16420	16380	129
614	20250210	091500	4493270	16410	16410	16410	16410	0
615	20250210	091400	4493270	16410	16410	16410	16410	0
616	20250210	091300	4493270	16410	16410	16410	16410	0
617	20250210	091200	4493270	16410	16410	16410	16410	0
618	20250210	091100	4493270	16410	16410	16410	16410	5
619	20250210	091000	4411220	16390	16470	16470	16390	149
620	20250210	090900	1965540	16440	16440	16440	16440	1
621	20250210	090800	1949100	16440	16440	16440	16440	1
622	20250210	090700	1932660	16470	16470	16470	16470	0
623	20250210	090600	1932660	16470	16470	16470	16470	1
624	20250210	090500	1916190	16440	16520	16520	16440	2
625	20250210	090400	1883230	16470	16470	16470	16470	1
626	20250210	090300	1866760	16520	16520	16520	16520	0
627	20250210	090200	1866760	16520	16520	16520	16520	0
628	20250210	090100	1866760	16520	16520	16520	16520	0
629	20250210	090000	1866760	16520	16520	16520	16520	113