KissMeData/045100/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	193000	403311200	16770	16770	16770	16770	263
3	20250210	192900	403311200	16770	16770	16770	16770	0
4	20250210	192800	403311200	16770	16770	16770	16770	0
5	20250210	192700	403311200	16770	16770	16770	16770	0
6	20250210	192600	403311200	16770	16770	16770	16770	0
7	20250210	192500	403311200	16770	16770	16770	16770	0
8	20250210	192400	403311200	16770	16770	16770	16770	0
9	20250210	192300	403311200	16770	16770	16770	16770	0
10	20250210	192200	403311200	16770	16770	16770	16770	0
11	20250210	192100	403311200	16770	16770	16770	16770	0
12	20250210	192000	403311200	16770	16770	16770	16770	0
13	20250210	191900	403311200	16770	16770	16770	16770	0
14	20250210	191800	403311200	16770	16770	16770	16770	0
15	20250210	191700	403311200	16770	16770	16770	16770	0
16	20250210	191600	403311200	16770	16770	16770	16770	0
17	20250210	191500	403311200	16770	16770	16770	16770	0
18	20250210	191400	403311200	16770	16770	16770	16770	0
19	20250210	191300	403311200	16770	16770	16770	16770	0
20	20250210	191200	403311200	16770	16770	16770	16770	0
21	20250210	191100	403311200	16770	16770	16770	16770	0
22	20250210	191000	403311200	16770	16770	16770	16770	0
23	20250210	190900	403311200	16770	16770	16770	16770	0
24	20250210	190800	403311200	16770	16770	16770	16770	0
25	20250210	190700	403311200	16770	16770	16770	16770	0
26	20250210	190600	403311200	16770	16770	16770	16770	0
27	20250210	190500	403311200	16770	16770	16770	16770	0
28	20250210	190400	403311200	16770	16770	16770	16770	0
29	20250210	190300	403311200	16770	16770	16770	16770	0
30	20250210	190200	403311200	16770	16770	16770	16770	0
31	20250210	190100	403311200	16770	16770	16770	16770	0
32	20250210	190000	403311200	16770	16770	16770	16770	263
33	20250210	185900	403311200	16770	16770	16770	16770	0
34	20250210	185800	403311200	16770	16770	16770	16770	0
35	20250210	185700	403311200	16770	16770	16770	16770	0
36	20250210	185600	403311200	16770	16770	16770	16770	0
37	20250210	185500	403311200	16770	16770	16770	16770	0
38	20250210	185400	403311200	16770	16770	16770	16770	0
39	20250210	185300	403311200	16770	16770	16770	16770	0
40	20250210	185200	403311200	16770	16770	16770	16770	0
41	20250210	185100	403311200	16770	16770	16770	16770	0
42	20250210	185000	403311200	16770	16770	16770	16770	0
43	20250210	184900	403311200	16770	16770	16770	16770	0
44	20250210	184800	403311200	16770	16770	16770	16770	0
45	20250210	184700	403311200	16770	16770	16770	16770	0
46	20250210	184600	403311200	16770	16770	16770	16770	0
47	20250210	184500	403311200	16770	16770	16770	16770	0
48	20250210	184400	403311200	16770	16770	16770	16770	0
49	20250210	184300	403311200	16770	16770	16770	16770	0
50	20250210	184200	403311200	16770	16770	16770	16770	0
51	20250210	184100	403311200	16770	16770	16770	16770	0
52	20250210	184000	403311200	16770	16770	16770	16770	0
53	20250210	183900	403311200	16770	16770	16770	16770	0
54	20250210	183800	403311200	16770	16770	16770	16770	0
55	20250210	183700	403311200	16770	16770	16770	16770	0
56	20250210	183600	403311200	16770	16770	16770	16770	0
57	20250210	183500	403311200	16770	16770	16770	16770	0
58	20250210	183400	403311200	16770	16770	16770	16770	0
59	20250210	183300	403311200	16770	16770	16770	16770	0
60	20250210	183200	403311200	16770	16770	16770	16770	0
61	20250210	183100	403311200	16770	16770	16770	16770	0
62	20250210	183000	403311200	16770	16770	16770	16770	263
63	20250210	182900	403311200	16770	16770	16770	16770	0
64	20250210	182800	403311200	16770	16770	16770	16770	0
65	20250210	182700	403311200	16770	16770	16770	16770	0
66	20250210	182600	403311200	16770	16770	16770	16770	0
67	20250210	182500	403311200	16770	16770	16770	16770	0
68	20250210	182400	403311200	16770	16770	16770	16770	0
69	20250210	182300	403311200	16770	16770	16770	16770	0
70	20250210	182200	403311200	16770	16770	16770	16770	0
71	20250210	182100	403311200	16770	16770	16770	16770	0
72	20250210	182000	403311200	16770	16770	16770	16770	0
73	20250210	181900	403311200	16770	16770	16770	16770	0
74	20250210	181800	403311200	16770	16770	16770	16770	0
75	20250210	181700	403311200	16770	16770	16770	16770	0
76	20250210	181600	403311200	16770	16770	16770	16770	0
77	20250210	181500	403311200	16770	16770	16770	16770	0
78	20250210	181400	403311200	16770	16770	16770	16770	0
79	20250210	181300	403311200	16770	16770	16770	16770	0
80	20250210	181200	403311200	16770	16770	16770	16770	0
81	20250210	181100	403311200	16770	16770	16770	16770	0
82	20250210	181000	403311200	16770	16770	16770	16770	0
83	20250210	180900	403311200	16770	16770	16770	16770	0
84	20250210	180800	403311200	16770	16770	16770	16770	0
85	20250210	180700	403311200	16770	16770	16770	16770	0
86	20250210	180600	403311200	16770	16770	16770	16770	0
87	20250210	180500	403311200	16770	16770	16770	16770	0
88	20250210	180400	403311200	16770	16770	16770	16770	0
89	20250210	180300	403311200	16770	16770	16770	16770	0
90	20250210	180200	403311200	16770	16770	16770	16770	0
91	20250210	180100	403311200	16770	16770	16770	16770	0
92	20250210	180000	403311200	16770	16770	16770	16770	263
93	20250210	175900	403311200	16770	16770	16770	16770	0
94	20250210	175800	403311200	16770	16770	16770	16770	0
95	20250210	175700	403311200	16770	16770	16770	16770	0
96	20250210	175600	403311200	16770	16770	16770	16770	0
97	20250210	175500	403311200	16770	16770	16770	16770	0
98	20250210	175400	403311200	16770	16770	16770	16770	0
99	20250210	175300	403311200	16770	16770	16770	16770	0
100	20250210	175200	403311200	16770	16770	16770	16770	0
101	20250210	175100	403311200	16770	16770	16770	16770	0
102	20250210	175000	403311200	16770	16770	16770	16770	0
103	20250210	174900	403311200	16770	16770	16770	16770	0
104	20250210	174800	403311200	16770	16770	16770	16770	0
105	20250210	174700	403311200	16770	16770	16770	16770	0
106	20250210	174600	403311200	16770	16770	16770	16770	0
107	20250210	174500	403311200	16770	16770	16770	16770	0
108	20250210	174400	403311200	16770	16770	16770	16770	0
109	20250210	174300	403311200	16770	16770	16770	16770	0
110	20250210	174200	403311200	16770	16770	16770	16770	0
111	20250210	174100	403311200	16770	16770	16770	16770	0
112	20250210	174000	403311200	16770	16770	16770	16770	0
113	20250210	173900	403311200	16770	16770	16770	16770	0
114	20250210	173800	403311200	16770	16770	16770	16770	0
115	20250210	173700	403311200	16770	16770	16770	16770	0
116	20250210	173600	403311200	16770	16770	16770	16770	0
117	20250210	173500	403311200	16770	16770	16770	16770	0
118	20250210	173400	403311200	16770	16770	16770	16770	0
119	20250210	173300	403311200	16770	16770	16770	16770	0
120	20250210	173200	403311200	16770	16770	16770	16770	0
121	20250210	173100	403311200	16770	16770	16770	16770	0
122	20250210	173000	403311200	16770	16770	16770	16770	263
123	20250210	172900	403311200	16770	16770	16770	16770	0
124	20250210	172800	403311200	16770	16770	16770	16770	0
125	20250210	172700	403311200	16770	16770	16770	16770	0
126	20250210	172600	403311200	16770	16770	16770	16770	0
127	20250210	172500	403311200	16770	16770	16770	16770	0
128	20250210	172400	403311200	16770	16770	16770	16770	0
129	20250210	172300	403311200	16770	16770	16770	16770	0
130	20250210	172200	403311200	16770	16770	16770	16770	0
131	20250210	172100	403311200	16770	16770	16770	16770	0
132	20250210	172000	403311200	16770	16770	16770	16770	0
133	20250210	171900	403311200	16770	16770	16770	16770	0
134	20250210	171800	403311200	16770	16770	16770	16770	0
135	20250210	171700	403311200	16770	16770	16770	16770	0
136	20250210	171600	403311200	16770	16770	16770	16770	0
137	20250210	171500	403311200	16770	16770	16770	16770	0
138	20250210	171400	403311200	16770	16770	16770	16770	0
139	20250210	171300	403311200	16770	16770	16770	16770	0
140	20250210	171200	403311200	16770	16770	16770	16770	0
141	20250210	171100	403311200	16770	16770	16770	16770	0
142	20250210	171000	403311200	16770	16770	16770	16770	0
143	20250210	170900	403311200	16770	16770	16770	16770	0
144	20250210	170800	403311200	16770	16770	16770	16770	0
145	20250210	170700	403311200	16770	16770	16770	16770	0
146	20250210	170600	403311200	16770	16770	16770	16770	0
147	20250210	170500	403311200	16770	16770	16770	16770	0
148	20250210	170400	403311200	16770	16770	16770	16770	0
149	20250210	170300	403311200	16770	16770	16770	16770	0
150	20250210	170200	403311200	16770	16770	16770	16770	0
151	20250210	170100	403311200	16770	16770	16770	16770	0
152	20250210	170000	403311200	16770	16770	16770	16770	263
153	20250210	165900	403311200	16770	16770	16770	16770	0
154	20250210	165800	403311200	16770	16770	16770	16770	0
155	20250210	165700	403311200	16770	16770	16770	16770	0
156	20250210	165600	403311200	16770	16770	16770	16770	0
157	20250210	165500	403311200	16770	16770	16770	16770	0
158	20250210	165400	403311200	16770	16770	16770	16770	0
159	20250210	165300	403311200	16770	16770	16770	16770	0
160	20250210	165200	403311200	16770	16770	16770	16770	0
161	20250210	165100	403311200	16770	16770	16770	16770	0
162	20250210	165000	403311200	16770	16770	16770	16770	0
163	20250210	164900	403311200	16770	16770	16770	16770	0
164	20250210	164800	403311200	16770	16770	16770	16770	0
165	20250210	164700	403311200	16770	16770	16770	16770	0
166	20250210	164600	403311200	16770	16770	16770	16770	0
167	20250210	164500	403311200	16770	16770	16770	16770	0
168	20250210	164400	403311200	16770	16770	16770	16770	0
169	20250210	164300	403311200	16770	16770	16770	16770	0
170	20250210	164200	403311200	16770	16770	16770	16770	0
171	20250210	164100	403311200	16770	16770	16770	16770	0
172	20250210	164000	403311200	16770	16770	16770	16770	0
173	20250210	163900	403311200	16770	16770	16770	16770	0
174	20250210	163800	403311200	16770	16770	16770	16770	0
175	20250210	163700	403311200	16770	16770	16770	16770	0
176	20250210	163600	403311200	16770	16770	16770	16770	0
177	20250210	163500	403311200	16770	16770	16770	16770	0
178	20250210	163400	403311200	16770	16770	16770	16770	0
179	20250210	163300	403311200	16770	16770	16770	16770	0
180	20250210	163200	403311200	16770	16770	16770	16770	0
181	20250210	163100	403311200	16770	16770	16770	16770	0
182	20250210	163000	403311200	16770	16770	16770	16770	263
183	20250210	162900	403311200	16770	16770	16770	16770	0
184	20250210	162800	403311200	16770	16770	16770	16770	0
185	20250210	162700	403311200	16770	16770	16770	16770	0
186	20250210	162600	403311200	16770	16770	16770	16770	0
187	20250210	162500	403311200	16770	16770	16770	16770	0
188	20250210	162400	403311200	16770	16770	16770	16770	0
189	20250210	162300	403311200	16770	16770	16770	16770	0
190	20250210	162200	403311200	16770	16770	16770	16770	0
191	20250210	162100	403311200	16770	16770	16770	16770	0
192	20250210	162000	403311200	16770	16770	16770	16770	0
193	20250210	161900	403311200	16770	16770	16770	16770	0
194	20250210	161800	403311200	16770	16770	16770	16770	0
195	20250210	161700	403311200	16770	16770	16770	16770	0
196	20250210	161600	403311200	16770	16770	16770	16770	0
197	20250210	161500	403311200	16770	16770	16770	16770	0
198	20250210	161400	403311200	16770	16770	16770	16770	0
199	20250210	161300	403311200	16770	16770	16770	16770	0
200	20250210	161200	403311200	16770	16770	16770	16770	0
201	20250210	161100	403311200	16770	16770	16770	16770	0
202	20250210	161000	403311200	16770	16770	16770	16770	0
203	20250210	160900	403311200	16770	16770	16770	16770	0
204	20250210	160800	403311200	16770	16770	16770	16770	0
205	20250210	160700	403311200	16770	16770	16770	16770	0
206	20250210	160600	403311200	16770	16770	16770	16770	0
207	20250210	160500	403311200	16770	16770	16770	16770	0
208	20250210	160400	403311200	16770	16770	16770	16770	0
209	20250210	160300	403311200	16770	16770	16770	16770	0
210	20250210	160200	403311200	16770	16770	16770	16770	0
211	20250210	160100	403311200	16770	16770	16770	16770	0
212	20250210	160000	403311200	16770	16770	16770	16770	263
213	20250210	155900	403311200	16770	16770	16770	16770	0
214	20250210	155800	403311200	16770	16770	16770	16770	0
215	20250210	155700	403311200	16770	16770	16770	16770	0
216	20250210	155600	403311200	16770	16770	16770	16770	0
217	20250210	155500	403311200	16770	16770	16770	16770	0
218	20250210	155400	403311200	16770	16770	16770	16770	0
219	20250210	155300	403311200	16770	16770	16770	16770	0
220	20250210	155200	403311200	16770	16770	16770	16770	0
221	20250210	155100	403311200	16770	16770	16770	16770	0
222	20250210	155000	403311200	16770	16770	16770	16770	0
223	20250210	154900	403311200	16770	16770	16770	16770	0
224	20250210	154800	403311200	16770	16770	16770	16770	0
225	20250210	154700	403311200	16770	16770	16770	16770	0
226	20250210	154600	403311200	16770	16770	16770	16770	0
227	20250210	154500	403311200	16770	16770	16770	16770	0
228	20250210	154400	403311200	16770	16770	16770	16770	0
229	20250210	154300	403311200	16770	16770	16770	16770	0
230	20250210	154200	403311200	16770	16770	16770	16770	0
231	20250210	154100	403311200	16770	16770	16770	16770	0
232	20250210	154000	403311200	16770	16770	16770	16770	0
233	20250210	153900	403311200	16770	16770	16770	16770	0
234	20250210	153800	403311200	16770	16770	16770	16770	0
235	20250210	153700	403311200	16770	16770	16770	16770	0
236	20250210	153600	403311200	16770	16770	16770	16770	0
237	20250210	153500	403311200	16770	16770	16770	16770	0
238	20250210	153400	403311200	16770	16770	16770	16770	0
239	20250210	153300	403311200	16770	16770	16770	16770	0
240	20250210	153200	403311200	16770	16770	16770	16770	0
241	20250210	153100	403311200	16770	16770	16770	16770	0
242	20250210	153000	403311200	16770	16770	16770	16770	526
243	20250210	152900	398900690	16750	16750	16750	16750	0
244	20250210	152800	398900690	16750	16750	16750	16750	0
245	20250210	152700	398900690	16750	16750	16750	16750	0
246	20250210	152600	398900690	16750	16750	16750	16750	0
247	20250210	152500	398900690	16750	16750	16750	16750	0
248	20250210	152400	398900690	16750	16750	16750	16750	0
249	20250210	152300	398900690	16750	16750	16750	16750	0
250	20250210	152200	398900690	16750	16750	16750	16750	0
251	20250210	152100	398900690	16750	16750	16750	16750	0
252	20250210	152000	398900690	16750	16750	16750	16750	0
253	20250210	151900	398900690	16750	16790	16790	16750	96
254	20250210	151800	397290200	16790	16790	16790	16790	11
255	20250210	151700	397105510	16750	16750	16750	16750	5
256	20250210	151600	397021760	16750	16750	16750	16750	0
257	20250210	151500	397021760	16750	16790	16790	16750	5
258	20250210	151400	396937970	16790	16790	16790	16750	31
259	20250210	151300	396418640	16760	16790	16790	16760	36
260	20250210	151200	395814950	16790	16760	16790	16760	12
261	20250210	151100	395613620	16750	16750	16750	16750	0
262	20250210	151000	395613620	16750	16740	16750	16740	494
263	20250210	150900	387344010	16740	16750	16750	16740	16
264	20250210	150800	387076050	16750	16750	16750	16750	80
265	20250210	150700	385736050	16790	16750	16790	16750	6
266	20250210	150600	385635510	16750	16750	16750	16750	5
267	20250210	150500	385551760	16790	16790	16790	16790	1
268	20250210	150400	385534970	16750	16750	16750	16750	4
269	20250210	150300	385467970	16750	16750	16750	16750	5
270	20250210	150200	385384220	16750	16750	16750	16750	5
271	20250210	150100	385300470	16750	16750	16750	16750	5
272	20250210	150000	385216720	16800	16750	16800	16750	5
273	20250210	145900	385132920	16800	16800	16800	16800	3
274	20250210	145800	385082520	16750	16750	16750	16750	5
275	20250210	145700	384998770	16830	16770	16830	16750	270
276	20250210	145600	380472110	16770	16840	16840	16770	194
277	20250210	145500	377205500	16840	16780	16840	16770	65
278	20250210	145400	376114780	16780	16780	16780	16780	0
279	20250210	145300	376114780	16780	16780	16840	16780	86
280	20250210	145200	374671640	16780	16780	16780	16780	5
281	20250210	145100	374587740	16840	16840	16840	16840	7
282	20250210	145000	374469860	16780	16830	16850	16780	208
283	20250210	144900	370965360	16820	16790	16820	16790	429
284	20250210	144800	363755590	16780	16780	16780	16780	100
285	20250210	144700	362077590	16790	16760	16790	16760	46
286	20250210	144600	361306580	16790	16760	16790	16760	6
287	20250210	144500	361205990	16760	16760	16760	16760	0
288	20250210	144400	361205990	16760	16760	16760	16760	5
289	20250210	144300	361122190	16790	16760	16790	16760	5
290	20250210	144200	361038360	16770	16770	16770	16770	11
291	20250210	144100	360853890	16770	16770	16770	16770	5
292	20250210	144000	360770040	16760	16760	16760	16760	5
293	20250210	143900	360686240	16760	16760	16760	16760	0
294	20250210	143800	360686240	16760	16760	16760	16760	4
295	20250210	143700	360619200	16760	16760	16760	16760	0
296	20250210	143600	360619200	16760	16760	16760	16760	5
297	20250210	143500	360535400	16760	16760	16760	16760	5
298	20250210	143400	360451600	16790	16790	16790	16790	13
299	20250210	143300	360233330	16760	16790	16790	16760	5
300	20250210	143200	360149500	16760	16760	16760	16760	5
301	20250210	143100	360065700	16760	16760	16760	16760	0
302	20250210	143000	360065700	16760	16760	16760	16760	5
303	20250210	142900	359981900	16760	16760	16760	16760	50
304	20250210	142800	359143900	16790	16790	16790	16790	6
305	20250210	142700	359043160	16750	16790	16790	16750	43
306	20250210	142600	358322870	16750	16790	16790	16750	25
307	20250210	142500	357903720	16790	16790	16790	16790	0
308	20250210	142400	357903720	16790	16790	16790	16760	12
309	20250210	142300	357702540	16750	16750	16750	16750	9
310	20250210	142200	357551790	16790	16790	16790	16790	0
311	20250210	142100	357551790	16790	16750	16790	16740	7
312	20250210	142000	357434540	16750	16750	16750	16750	5
313	20250210	141900	357350790	16740	16740	16740	16740	0
314	20250210	141800	357350790	16740	16740	16740	16740	5
315	20250210	141700	357267090	16800	16760	16800	16760	4
316	20250210	141600	357199990	16740	16750	16760	16740	3183
317	20250210	141500	303914860	16750	16750	16750	16750	5
318	20250210	141400	303831110	16750	16750	16750	16750	0
319	20250210	141300	303831110	16750	16750	16750	16750	106
320	20250210	141200	302055610	16750	16750	16750	16750	4
321	20250210	141100	301988610	16750	16750	16750	16750	0
322	20250210	141000	301988610	16750	16750	16750	16750	5
323	20250210	140900	301904860	16750	16750	16750	16750	5
324	20250210	140800	301821110	16760	16760	16760	16760	0
325	20250210	140700	301821110	16760	16760	16760	16760	2
326	20250210	140600	301787590	16750	16750	16750	16750	5
327	20250210	140500	301703840	16760	16760	16770	16760	6
328	20250210	140400	301603270	16760	16760	16760	16760	1
329	20250210	140300	301586510	16770	16800	16800	16770	4
330	20250210	140200	301519370	16750	16750	16750	16750	0
331	20250210	140100	301519370	16750	16750	16750	16750	5
332	20250210	140000	301435620	16800	16800	16800	16800	0
333	20250210	135900	301435620	16800	16800	16800	16800	0
334	20250210	135800	301435620	16800	16800	16800	16800	0
335	20250210	135700	301435620	16800	16800	16800	16800	0
336	20250210	135600	301435620	16800	16800	16800	16800	0
337	20250210	135500	301435620	16800	16800	16800	16800	0
338	20250210	135400	301435620	16800	16800	16800	16800	100
339	20250210	135300	299755620	16800	16800	16800	16800	0
340	20250210	135200	299755620	16800	16800	16800	16800	0
341	20250210	135100	299755620	16800	16800	16800	16800	5
342	20250210	135000	299671620	16740	16740	16740	16740	13
343	20250210	134900	299454000	16740	16740	16740	16740	12
344	20250210	134800	299253120	16740	16740	16740	16740	25
345	20250210	134700	298834620	16740	16740	16740	16740	12
346	20250210	134600	298633740	16740	16740	16740	16740	25
347	20250210	134500	298215240	16740	16750	16750	16740	275
348	20250210	134400	293609590	16750	16750	16750	16750	12
349	20250210	134300	293408590	16750	16750	16750	16750	125
350	20250210	134200	291314840	16750	16750	16750	16750	13
351	20250210	134100	291097090	16750	16750	16750	16750	25
352	20250210	134000	290678340	16800	16750	16800	16750	30
353	20250210	133900	290175590	16750	16750	16750	16750	12
354	20250210	133800	289974590	16750	16750	16750	16750	25
355	20250210	133700	289555840	16800	16750	16800	16750	14
356	20250210	133600	289321290	16750	16760	16800	16750	1317
357	20250210	133500	267259490	16770	16780	16780	16770	16
358	20250210	133400	266991070	16770	16800	16800	16770	14
359	20250210	133300	266756260	16770	16770	16800	16770	41
360	20250210	133200	266068310	16780	16780	16780	16780	7
361	20250210	133100	265950850	16780	16780	16780	16780	13
362	20250210	133000	265732710	16800	16800	16800	16800	5
363	20250210	132900	265648710	16800	16800	16800	16800	0
364	20250210	132800	265648710	16800	16780	16800	16780	55
365	20250210	132700	264725070	16760	16760	16760	16760	0
366	20250210	132600	264725070	16760	16760	16760	16760	0
367	20250210	132500	264725070	16760	16760	16760	16760	0
368	20250210	132400	264725070	16760	16760	16760	16760	0
369	20250210	132300	264725070	16760	16760	16760	16760	0
370	20250210	132200	264725070	16760	16760	16760	16760	0
371	20250210	132100	264725070	16760	16760	16760	16760	0
372	20250210	132000	264725070	16760	16760	16760	16760	0
373	20250210	131900	264725070	16760	16760	16760	16760	0
374	20250210	131800	264725070	16760	16760	16760	16760	0
375	20250210	131700	264725070	16760	16760	16760	16760	0
376	20250210	131600	264725070	16760	16760	16760	16760	0
377	20250210	131500	264725070	16760	16760	16760	16760	0
378	20250210	131400	264725070	16760	16760	16760	16760	0
379	20250210	131300	264725070	16760	16760	16760	16760	0
380	20250210	131200	264725070	16760	16760	16760	16760	0
381	20250210	131100	264725070	16760	16760	16760	16760	0
382	20250210	131000	264725070	16760	16760	16760	16760	0
383	20250210	130900	264725070	16760	16760	16760	16760	0
384	20250210	130800	264725070	16760	16760	16760	16760	0
385	20250210	130700	264725070	16760	16760	16760	16760	0
386	20250210	130600	264725070	16760	16760	16760	16760	7
387	20250210	130500	264607750	16740	16740	16740	16740	0
388	20250210	130400	264607750	16740	16740	16740	16740	0
389	20250210	130300	264607750	16740	16740	16740	16740	0
390	20250210	130200	264607750	16740	16740	16740	16740	0
391	20250210	130100	264607750	16740	16740	16740	16740	0
392	20250210	130000	264607750	16740	16740	16740	16740	0
393	20250210	125900	264607750	16740	16740	16740	16740	0
394	20250210	125800	264607750	16740	16740	16740	16740	0
395	20250210	125700	264607750	16740	16740	16740	16740	0
396	20250210	125600	264607750	16740	16760	16760	16740	235
397	20250210	125500	260671780	16770	16770	16770	16770	277
398	20250210	125400	256026490	16770	16770	16770	16770	15
399	20250210	125300	255774940	16770	16770	16770	16770	1
400	20250210	125200	255758170	16760	16760	16760	16760	0
401	20250210	125100	255758170	16760	16760	16760	16760	0
402	20250210	125000	255758170	16760	16760	16760	16760	0
403	20250210	124900	255758170	16760	16760	16760	16760	0
404	20250210	124800	255758170	16760	16760	16760	16760	0
405	20250210	124700	255758170	16760	16760	16760	16760	15
406	20250210	124600	255506770	16760	16760	16760	16760	59
407	20250210	124500	254517930	16770	16770	16770	16770	0
408	20250210	124400	254517930	16770	16770	16770	16770	0
409	20250210	124300	254517930	16770	16770	16770	16770	0
410	20250210	124200	254517930	16770	16770	16770	16770	0
411	20250210	124100	254517930	16770	16770	16770	16770	0
412	20250210	124000	254517930	16770	16770	16770	16770	0
413	20250210	123900	254517930	16770	16770	16770	16770	0
414	20250210	123800	254517930	16770	16770	16770	16770	1
415	20250210	123700	254501160	16770	16770	16770	16770	8
416	20250210	123600	254367000	16770	16770	16770	16770	0
417	20250210	123500	254367000	16770	16770	16770	16770	0
418	20250210	123400	254367000	16770	16770	16770	16770	2
419	20250210	123300	254333460	16770	16770	16770	16770	11
420	20250210	123200	254148990	16770	16770	16770	16770	172
421	20250210	123100	251264550	16760	16760	16760	16760	0
422	20250210	123000	251264550	16760	16770	16770	16760	85
423	20250210	122900	249839720	16770	16770	16770	16770	0
424	20250210	122800	249839720	16770	16770	16770	16770	7
425	20250210	122700	249722330	16800	16800	16800	16800	5
426	20250210	122600	249638330	16800	16800	16800	16800	0
427	20250210	122500	249638330	16800	16800	16800	16800	0
428	20250210	122400	249638330	16800	16800	16800	16800	5
429	20250210	122300	249554330	16800	16800	16800	16800	0
430	20250210	122200	249554330	16800	16800	16800	16800	50
431	20250210	122100	248714330	16800	16800	16800	16800	0
432	20250210	122000	248714330	16800	16800	16800	16800	5
433	20250210	121900	248630330	16760	16760	16760	16760	0
434	20250210	121800	248630330	16760	16760	16760	16760	0
435	20250210	121700	248630330	16760	16760	16760	16760	1
436	20250210	121600	248613570	16760	16760	16760	16760	0
437	20250210	121500	248613570	16760	16760	16760	16760	0
438	20250210	121400	248613570	16760	16760	16760	16760	0
439	20250210	121300	248613570	16760	16760	16760	16760	0
440	20250210	121200	248613570	16760	16760	16760	16760	0
441	20250210	121100	248613570	16760	16760	16760	16760	0
442	20250210	121000	248613570	16760	16760	16760	16760	0
443	20250210	120900	248613570	16760	16760	16760	16760	0
444	20250210	120800	248613570	16760	16760	16760	16760	0
445	20250210	120700	248613570	16760	16760	16760	16760	0
446	20250210	120600	248613570	16760	16760	16760	16760	0
447	20250210	120500	248613570	16760	16760	16760	16760	0
448	20250210	120400	248613570	16760	16760	16760	16760	50
449	20250210	120300	247775570	16760	16760	16760	16760	0
450	20250210	120200	247775570	16760	16760	16760	16760	0
451	20250210	120100	247775570	16760	16760	16760	16760	0
452	20250210	120000	247775570	16760	16760	16760	16760	0
453	20250210	115900	247775570	16760	16760	16760	16760	0
454	20250210	115800	247775570	16760	16760	16760	16760	0
455	20250210	115700	247775570	16760	16760	16760	16760	0
456	20250210	115600	247775570	16760	16760	16760	16760	102
457	20250210	115500	246066050	16760	16760	16760	16760	0
458	20250210	115400	246066050	16760	16760	16760	16760	0
459	20250210	115300	246066050	16760	16760	16760	16760	0
460	20250210	115200	246066050	16760	16760	16760	16760	35
461	20250210	115100	245479450	16800	16800	16800	16800	0
462	20250210	115000	245479450	16800	16800	16800	16800	0
463	20250210	114900	245479450	16800	16800	16800	16800	0
464	20250210	114800	245479450	16800	16800	16800	16800	0
465	20250210	114700	245479450	16800	16800	16800	16800	0
466	20250210	114600	245479450	16800	16800	16800	16800	10
467	20250210	114500	245311450	16800	16800	16800	16800	0
468	20250210	114400	245311450	16800	16800	16800	16800	0
469	20250210	114300	245311450	16800	16800	16800	16800	0
470	20250210	114200	245311450	16800	16800	16800	16800	0
471	20250210	114100	245311450	16800	16800	16800	16800	0
472	20250210	114000	245311450	16800	16800	16800	16800	0
473	20250210	113900	245311450	16800	16800	16800	16800	0
474	20250210	113800	245311450	16800	16800	16800	16800	20
475	20250210	113700	244975450	16750	16750	16750	16750	0
476	20250210	113600	244975450	16750	16750	16750	16750	0
477	20250210	113500	244975450	16750	16750	16750	16750	0
478	20250210	113400	244975450	16750	16750	16750	16750	0
479	20250210	113300	244975450	16750	16750	16750	16750	0
480	20250210	113200	244975450	16750	16750	16750	16750	0
481	20250210	113100	244975450	16750	16750	16750	16750	0
482	20250210	113000	244975450	16750	16750	16750	16750	0
483	20250210	112900	244975450	16750	16750	16750	16750	0
484	20250210	112800	244975450	16750	16750	16750	16750	0
485	20250210	112700	244975450	16750	16750	16750	16750	70
486	20250210	112600	243802950	16750	16750	16750	16750	2
487	20250210	112500	243769450	16750	16750	16750	16750	11
488	20250210	112400	243585200	16750	16750	16750	16750	0
489	20250210	112300	243585200	16750	16750	16750	16750	0
490	20250210	112200	243585200	16750	16750	16750	16750	0
491	20250210	112100	243585200	16750	16750	16750	16750	0
492	20250210	112000	243585200	16750	16750	16750	16750	27
493	20250210	111900	243132950	16750	16750	16750	16750	0
494	20250210	111800	243132950	16750	16750	16750	16750	200
495	20250210	111700	239782950	16750	16750	16750	16750	0
496	20250210	111600	239782950	16750	16750	16750	16750	0
497	20250210	111500	239782950	16750	16750	16750	16750	100
498	20250210	111400	238107950	16800	16800	16800	16800	0
499	20250210	111300	238107950	16800	16800	16800	16800	280
500	20250210	111200	233403950	16800	16800	16800	16800	51
501	20250210	111100	232547150	16750	16750	16750	16750	0
502	20250210	111000	232547150	16750	16750	16750	16750	0
503	20250210	110900	232547150	16750	16750	16750	16750	1
504	20250210	110800	232530400	16800	16800	16800	16800	49
505	20250210	110700	231707200	16750	16760	16760	16750	66
506	20250210	110600	230601250	16760	16770	16770	16760	9
507	20250210	110500	230450390	16750	16750	16750	16750	0
508	20250210	110400	230450390	16750	16760	16760	16750	3
509	20250210	110300	230400130	16750	16750	16750	16750	0
510	20250210	110200	230400130	16750	16750	16750	16750	0
511	20250210	110100	230400130	16750	16750	16750	16750	0
512	20250210	110000	230400130	16750	16750	16750	16750	193
513	20250210	105900	227167380	16750	16750	16750	16750	300
514	20250210	105800	222142380	16740	16740	16740	16740	129
515	20250210	105700	219982920	16740	16740	16740	16740	0
516	20250210	105600	219982920	16740	16740	16740	16740	0
517	20250210	105500	219982920	16740	16740	16740	16740	0
518	20250210	105400	219982920	16740	16740	16740	16740	0
519	20250210	105300	219982920	16740	16740	16740	16740	0
520	20250210	105200	219982920	16740	16740	16740	16740	0
521	20250210	105100	219982920	16740	16740	16740	16740	0
522	20250210	105000	219982920	16740	16740	16740	16740	0
523	20250210	104900	219982920	16740	16740	16740	16740	0
524	20250210	104800	219982920	16740	16740	16740	16740	88
525	20250210	104700	218509800	16740	16740	16740	16740	3
526	20250210	104600	218459580	16740	16740	16740	16740	0
527	20250210	104500	218459580	16740	16740	16740	16740	0
528	20250210	104400	218459580	16740	16740	16740	16740	3
529	20250210	104300	218409360	16740	16740	16740	16740	447
530	20250210	104200	210926580	16740	16740	16740	16740	0
531	20250210	104100	210926580	16740	16740	16740	16740	31
532	20250210	104000	210407640	16800	16800	16800	16800	150
533	20250210	103900	207887640	16740	16740	16740	16740	0
534	20250210	103800	207887640	16740	16740	16740	16740	0
535	20250210	103700	207887640	16740	16740	16740	16740	2
536	20250210	103600	207854160	16740	16750	16750	16740	29
537	20250210	103500	207368470	16800	16800	16800	16800	0
538	20250210	103400	207368470	16800	16800	16800	16800	0
539	20250210	103300	207368470	16800	16800	16800	16800	0
540	20250210	103200	207368470	16800	16800	16800	16750	327
541	20250210	103100	201876120	16750	16750	16750	16750	29
542	20250210	103000	201390370	16750	16750	16750	16750	0
543	20250210	102900	201390370	16750	16740	16750	16680	638
544	20250210	102800	190744500	16680	16680	16680	16680	0
545	20250210	102700	190744500	16680	16680	16680	16680	0
546	20250210	102600	190744500	16680	16710	16710	16680	2407
547	20250210	102500	150594510	16740	16750	16750	16740	632
548	20250210	102400	140014060	16750	16750	16750	16750	0
549	20250210	102300	140014060	16750	16760	16760	16750	101
550	20250210	102200	138322300	16770	16770	16770	16770	0
551	20250210	102100	138322300	16770	16770	16770	16770	40
552	20250210	102000	137651500	16860	16860	16860	16860	0
553	20250210	101900	137651500	16860	16860	16860	16860	0
554	20250210	101800	137651500	16860	16860	16860	16860	0
555	20250210	101700	137651500	16860	16860	16860	16860	2
556	20250210	101600	137617780	16860	16860	16860	16860	0
557	20250210	101500	137617780	16860	16860	16860	16860	0
558	20250210	101400	137617780	16860	16760	16860	16760	34
559	20250210	101300	137047440	16750	16750	16750	16750	0
560	20250210	101200	137047440	16750	16750	16750	16750	0
561	20250210	101100	137047440	16750	16750	16750	16750	0
562	20250210	101000	137047440	16750	16750	16750	16750	0
563	20250210	100900	137047440	16750	16750	16750	16750	50
564	20250210	100800	136209940	16870	16870	16870	16870	0
565	20250210	100700	136209940	16870	16770	16870	16770	500
566	20250210	100600	127776860	16750	16750	16750	16750	0
567	20250210	100500	127776860	16750	16750	16750	16750	24
568	20250210	100400	127374860	16760	16760	16760	16760	0
569	20250210	100300	127374860	16760	16760	16760	16760	0
570	20250210	100200	127374860	16760	16760	16760	16760	0
571	20250210	100100	127374860	16760	16760	16760	16760	0
572	20250210	100000	127374860	16760	16750	16760	16750	28
573	20250210	095900	126905800	16730	16730	16730	16730	0
574	20250210	095800	126905800	16730	16730	16730	16730	18
575	20250210	095700	126604660	16660	16670	16670	16660	24
576	20250210	095600	126204720	16730	16730	16730	16730	36
577	20250210	095500	125602440	16740	16740	16740	16740	25
578	20250210	095400	125183940	16740	16740	16740	16740	30
579	20250210	095300	124681740	16750	16750	16750	16750	0
580	20250210	095200	124681740	16750	16750	16750	16750	4
581	20250210	095100	124614740	16750	16750	16750	16750	40
582	20250210	095000	123944740	16740	16750	16750	16740	23
583	20250210	094900	123559680	16660	16670	16670	16660	253
584	20250210	094800	119344690	16740	16740	16740	16740	0
585	20250210	094700	119344690	16740	16740	16740	16740	18
586	20250210	094600	119043370	16740	16740	16740	16740	0
587	20250210	094500	119043370	16740	16740	16740	16740	10
588	20250210	094400	118875970	16740	16740	16740	16740	0
589	20250210	094300	118875970	16740	16740	16740	16740	19
590	20250210	094200	118557910	16660	16660	16660	16660	0
591	20250210	094100	118557910	16660	16660	16660	16660	24
592	20250210	094000	118158070	16660	16660	16660	16660	7
593	20250210	093900	118041450	16740	16740	16740	16740	18
594	20250210	093800	117740130	16710	16710	16710	16710	0
595	20250210	093700	117740130	16710	16710	16710	16710	1
596	20250210	093600	117723420	16660	16620	16660	16620	39
597	20250210	093500	117074570	16550	16550	16550	16550	0
598	20250210	093400	117074570	16550	16560	16560	16550	15
599	20250210	093300	116826270	16560	16560	16560	16550	25
600	20250210	093200	116412340	16620	16620	16620	16620	24
601	20250210	093100	116013460	16620	16620	16620	16620	0
602	20250210	093000	116013460	16620	16620	16620	16620	0
603	20250210	092900	116013460	16620	16620	16620	16590	1036
604	20250210	092800	98803840	16630	16650	16650	16630	90
605	20250210	092700	97306460	16660	16680	16680	16660	95
606	20250210	092600	95722360	16680	16700	16700	16680	202
607	20250210	092500	92350560	16740	16740	16740	16740	0
608	20250210	092400	92350560	16740	16680	16740	16680	72
609	20250210	092300	91148460	16680	16710	16710	16680	7
610	20250210	092200	91031640	16710	16710	16710	16710	12
611	20250210	092100	90831120	16710	16740	16740	16710	25
612	20250210	092000	90412830	16750	16750	16750	16750	5
613	20250210	091900	90329080	16800	16800	16800	16800	5
614	20250210	091800	90245080	16700	16700	16700	16700	0
615	20250210	091700	90245080	16700	16740	16740	16700	166
616	20250210	091600	87471350	16710	16730	16730	16710	743
617	20250210	091500	75045150	16730	16730	16730	16730	10
618	20250210	091400	74877850	16730	16750	16750	16730	234
619	20250210	091300	70960420	16760	16760	16760	16760	85
620	20250210	091200	69535820	16760	16760	16870	16760	151
621	20250210	091100	67003960	16880	16880	16880	16880	1
622	20250210	091000	66987080	16760	16760	16760	16760	3
623	20250210	090900	66936800	16770	16770	16770	16770	61
624	20250210	090800	65913830	16900	16900	16900	16900	0
625	20250210	090700	65913830	16900	16900	16900	16900	23
626	20250210	090600	65525130	16900	16870	16900	16870	258
627	20250210	090500	61165360	16750	16750	16750	16750	0
628	20250210	090400	61165360	16750	16890	16890	16750	5
629	20250210	090300	61081470	16900	16800	16900	16760	30
630	20250210	090200	60578410	16810	16900	16900	16810	112
631	20250210	090100	58694690	16900	16900	16900	16900	609
632	20250210	090000	48402590	16900	16900	16950	16900	2864