KissMeData/079810/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	195600	551105390	5650	5650	5650	5650	1058
3	20250210	195500	551105390	5650	5650	5650	5650	0
4	20250210	195400	551105390	5650	5650	5650	5650	0
5	20250210	195300	551105390	5650	5650	5650	5650	0
6	20250210	195200	551105390	5650	5650	5650	5650	0
7	20250210	195100	551105390	5650	5650	5650	5650	0
8	20250210	195000	551105390	5650	5650	5650	5650	0
9	20250210	194900	551105390	5650	5650	5650	5650	0
10	20250210	194800	551105390	5650	5650	5650	5650	0
11	20250210	194700	551105390	5650	5650	5650	5650	0
12	20250210	194600	551105390	5650	5650	5650	5650	0
13	20250210	194500	551105390	5650	5650	5650	5650	0
14	20250210	194400	551105390	5650	5650	5650	5650	0
15	20250210	194300	551105390	5650	5650	5650	5650	0
16	20250210	194200	551105390	5650	5650	5650	5650	0
17	20250210	194100	551105390	5650	5650	5650	5650	0
18	20250210	194000	551105390	5650	5650	5650	5650	0
19	20250210	193900	551105390	5650	5650	5650	5650	0
20	20250210	193800	551105390	5650	5650	5650	5650	0
21	20250210	193700	551105390	5650	5650	5650	5650	0
22	20250210	193600	551105390	5650	5650	5650	5650	0
23	20250210	193500	551105390	5650	5650	5650	5650	0
24	20250210	193400	551105390	5650	5650	5650	5650	0
25	20250210	193300	551105390	5650	5650	5650	5650	0
26	20250210	193200	551105390	5650	5650	5650	5650	0
27	20250210	193100	551105390	5650	5650	5650	5650	0
28	20250210	193000	551105390	5650	5650	5650	5650	0
29	20250210	192900	551105390	5650	5650	5650	5650	0
30	20250210	192800	551105390	5650	5650	5650	5650	0
31	20250210	192700	551105390	5650	5650	5650	5650	0
32	20250210	192600	551105390	5650	5650	5650	5650	1058
33	20250210	192500	551105390	5650	5650	5650	5650	0
34	20250210	192400	551105390	5650	5650	5650	5650	0
35	20250210	192300	551105390	5650	5650	5650	5650	0
36	20250210	192200	551105390	5650	5650	5650	5650	0
37	20250210	192100	551105390	5650	5650	5650	5650	0
38	20250210	192000	551105390	5650	5650	5650	5650	0
39	20250210	191900	551105390	5650	5650	5650	5650	0
40	20250210	191800	551105390	5650	5650	5650	5650	0
41	20250210	191700	551105390	5650	5650	5650	5650	0
42	20250210	191600	551105390	5650	5650	5650	5650	0
43	20250210	191500	551105390	5650	5650	5650	5650	0
44	20250210	191400	551105390	5650	5650	5650	5650	0
45	20250210	191300	551105390	5650	5650	5650	5650	0
46	20250210	191200	551105390	5650	5650	5650	5650	0
47	20250210	191100	551105390	5650	5650	5650	5650	0
48	20250210	191000	551105390	5650	5650	5650	5650	0
49	20250210	190900	551105390	5650	5650	5650	5650	0
50	20250210	190800	551105390	5650	5650	5650	5650	0
51	20250210	190700	551105390	5650	5650	5650	5650	0
52	20250210	190600	551105390	5650	5650	5650	5650	0
53	20250210	190500	551105390	5650	5650	5650	5650	0
54	20250210	190400	551105390	5650	5650	5650	5650	0
55	20250210	190300	551105390	5650	5650	5650	5650	0
56	20250210	190200	551105390	5650	5650	5650	5650	0
57	20250210	190100	551105390	5650	5650	5650	5650	0
58	20250210	190000	551105390	5650	5650	5650	5650	0
59	20250210	185900	551105390	5650	5650	5650	5650	0
60	20250210	185800	551105390	5650	5650	5650	5650	0
61	20250210	185700	551105390	5650	5650	5650	5650	0
62	20250210	185600	551105390	5650	5650	5650	5650	1058
63	20250210	185500	551105390	5650	5650	5650	5650	0
64	20250210	185400	551105390	5650	5650	5650	5650	0
65	20250210	185300	551105390	5650	5650	5650	5650	0
66	20250210	185200	551105390	5650	5650	5650	5650	0
67	20250210	185100	551105390	5650	5650	5650	5650	0
68	20250210	185000	551105390	5650	5650	5650	5650	0
69	20250210	184900	551105390	5650	5650	5650	5650	0
70	20250210	184800	551105390	5650	5650	5650	5650	0
71	20250210	184700	551105390	5650	5650	5650	5650	0
72	20250210	184600	551105390	5650	5650	5650	5650	0
73	20250210	184500	551105390	5650	5650	5650	5650	0
74	20250210	184400	551105390	5650	5650	5650	5650	0
75	20250210	184300	551105390	5650	5650	5650	5650	0
76	20250210	184200	551105390	5650	5650	5650	5650	0
77	20250210	184100	551105390	5650	5650	5650	5650	0
78	20250210	184000	551105390	5650	5650	5650	5650	0
79	20250210	183900	551105390	5650	5650	5650	5650	0
80	20250210	183800	551105390	5650	5650	5650	5650	0
81	20250210	183700	551105390	5650	5650	5650	5650	0
82	20250210	183600	551105390	5650	5650	5650	5650	0
83	20250210	183500	551105390	5650	5650	5650	5650	0
84	20250210	183400	551105390	5650	5650	5650	5650	0
85	20250210	183300	551105390	5650	5650	5650	5650	0
86	20250210	183200	551105390	5650	5650	5650	5650	0
87	20250210	183100	551105390	5650	5650	5650	5650	0
88	20250210	183000	551105390	5650	5650	5650	5650	0
89	20250210	182900	551105390	5650	5650	5650	5650	0
90	20250210	182800	551105390	5650	5650	5650	5650	0
91	20250210	182700	551105390	5650	5650	5650	5650	0
92	20250210	182600	551105390	5650	5650	5650	5650	1058
93	20250210	182500	551105390	5650	5650	5650	5650	0
94	20250210	182400	551105390	5650	5650	5650	5650	0
95	20250210	182300	551105390	5650	5650	5650	5650	0
96	20250210	182200	551105390	5650	5650	5650	5650	0
97	20250210	182100	551105390	5650	5650	5650	5650	0
98	20250210	182000	551105390	5650	5650	5650	5650	0
99	20250210	181900	551105390	5650	5650	5650	5650	0
100	20250210	181800	551105390	5650	5650	5650	5650	0
101	20250210	181700	551105390	5650	5650	5650	5650	0
102	20250210	181600	551105390	5650	5650	5650	5650	0
103	20250210	181500	551105390	5650	5650	5650	5650	0
104	20250210	181400	551105390	5650	5650	5650	5650	0
105	20250210	181300	551105390	5650	5650	5650	5650	0
106	20250210	181200	551105390	5650	5650	5650	5650	0
107	20250210	181100	551105390	5650	5650	5650	5650	0
108	20250210	181000	551105390	5650	5650	5650	5650	0
109	20250210	180900	551105390	5650	5650	5650	5650	0
110	20250210	180800	551105390	5650	5650	5650	5650	0
111	20250210	180700	551105390	5650	5650	5650	5650	0
112	20250210	180600	551105390	5650	5650	5650	5650	0
113	20250210	180500	551105390	5650	5650	5650	5650	0
114	20250210	180400	551105390	5650	5650	5650	5650	0
115	20250210	180300	551105390	5650	5650	5650	5650	0
116	20250210	180200	551105390	5650	5650	5650	5650	0
117	20250210	180100	551105390	5650	5650	5650	5650	0
118	20250210	180000	551105390	5650	5650	5650	5650	0
119	20250210	175900	551105390	5650	5650	5650	5650	0
120	20250210	175800	551105390	5650	5650	5650	5650	0
121	20250210	175700	551105390	5650	5650	5650	5650	0
122	20250210	175600	551105390	5650	5650	5650	5650	1058
123	20250210	175500	551105390	5650	5650	5650	5650	0
124	20250210	175400	551105390	5650	5650	5650	5650	0
125	20250210	175300	551105390	5650	5650	5650	5650	0
126	20250210	175200	551105390	5650	5650	5650	5650	0
127	20250210	175100	551105390	5650	5650	5650	5650	0
128	20250210	175000	551105390	5650	5650	5650	5650	0
129	20250210	174900	551105390	5650	5650	5650	5650	0
130	20250210	174800	551105390	5650	5650	5650	5650	0
131	20250210	174700	551105390	5650	5650	5650	5650	0
132	20250210	174600	551105390	5650	5650	5650	5650	0
133	20250210	174500	551105390	5650	5650	5650	5650	0
134	20250210	174400	551105390	5650	5650	5650	5650	0
135	20250210	174300	551105390	5650	5650	5650	5650	0
136	20250210	174200	551105390	5650	5650	5650	5650	0
137	20250210	174100	551105390	5650	5650	5650	5650	0
138	20250210	174000	551105390	5650	5650	5650	5650	0
139	20250210	173900	551105390	5650	5650	5650	5650	0
140	20250210	173800	551105390	5650	5650	5650	5650	0
141	20250210	173700	551105390	5650	5650	5650	5650	0
142	20250210	173600	551105390	5650	5650	5650	5650	0
143	20250210	173500	551105390	5650	5650	5650	5650	0
144	20250210	173400	551105390	5650	5650	5650	5650	0
145	20250210	173300	551105390	5650	5650	5650	5650	0
146	20250210	173200	551105390	5650	5650	5650	5650	0
147	20250210	173100	551105390	5650	5650	5650	5650	0
148	20250210	173000	551105390	5650	5650	5650	5650	0
149	20250210	172900	551105390	5650	5650	5650	5650	0
150	20250210	172800	551105390	5650	5650	5650	5650	0
151	20250210	172700	551105390	5650	5650	5650	5650	0
152	20250210	172600	551105390	5650	5650	5650	5650	1058
153	20250210	172500	551105390	5650	5650	5650	5650	0
154	20250210	172400	551105390	5650	5650	5650	5650	0
155	20250210	172300	551105390	5650	5650	5650	5650	0
156	20250210	172200	551105390	5650	5650	5650	5650	0
157	20250210	172100	551105390	5650	5650	5650	5650	0
158	20250210	172000	551105390	5650	5650	5650	5650	0
159	20250210	171900	551105390	5650	5650	5650	5650	0
160	20250210	171800	551105390	5650	5650	5650	5650	0
161	20250210	171700	551105390	5650	5650	5650	5650	0
162	20250210	171600	551105390	5650	5650	5650	5650	0
163	20250210	171500	551105390	5650	5650	5650	5650	0
164	20250210	171400	551105390	5650	5650	5650	5650	0
165	20250210	171300	551105390	5650	5650	5650	5650	0
166	20250210	171200	551105390	5650	5650	5650	5650	0
167	20250210	171100	551105390	5650	5650	5650	5650	0
168	20250210	171000	551105390	5650	5650	5650	5650	0
169	20250210	170900	551105390	5650	5650	5650	5650	0
170	20250210	170800	551105390	5650	5650	5650	5650	0
171	20250210	170700	551105390	5650	5650	5650	5650	0
172	20250210	170600	551105390	5650	5650	5650	5650	0
173	20250210	170500	551105390	5650	5650	5650	5650	0
174	20250210	170400	551105390	5650	5650	5650	5650	0
175	20250210	170300	551105390	5650	5650	5650	5650	0
176	20250210	170200	551105390	5650	5650	5650	5650	0
177	20250210	170100	551105390	5650	5650	5650	5650	0
178	20250210	170000	551105390	5650	5650	5650	5650	0
179	20250210	165900	551105390	5650	5650	5650	5650	0
180	20250210	165800	551105390	5650	5650	5650	5650	0
181	20250210	165700	551105390	5650	5650	5650	5650	0
182	20250210	165600	551105390	5650	5650	5650	5650	1058
183	20250210	165500	551105390	5650	5650	5650	5650	0
184	20250210	165400	551105390	5650	5650	5650	5650	0
185	20250210	165300	551105390	5650	5650	5650	5650	0
186	20250210	165200	551105390	5650	5650	5650	5650	0
187	20250210	165100	551105390	5650	5650	5650	5650	0
188	20250210	165000	551105390	5650	5650	5650	5650	0
189	20250210	164900	551105390	5650	5650	5650	5650	0
190	20250210	164800	551105390	5650	5650	5650	5650	0
191	20250210	164700	551105390	5650	5650	5650	5650	0
192	20250210	164600	551105390	5650	5650	5650	5650	0
193	20250210	164500	551105390	5650	5650	5650	5650	0
194	20250210	164400	551105390	5650	5650	5650	5650	0
195	20250210	164300	551105390	5650	5650	5650	5650	0
196	20250210	164200	551105390	5650	5650	5650	5650	0
197	20250210	164100	551105390	5650	5650	5650	5650	0
198	20250210	164000	551105390	5650	5650	5650	5650	0
199	20250210	163900	551105390	5650	5650	5650	5650	0
200	20250210	163800	551105390	5650	5650	5650	5650	0
201	20250210	163700	551105390	5650	5650	5650	5650	0
202	20250210	163600	551105390	5650	5650	5650	5650	0
203	20250210	163500	551105390	5650	5650	5650	5650	0
204	20250210	163400	551105390	5650	5650	5650	5650	0
205	20250210	163300	551105390	5650	5650	5650	5650	0
206	20250210	163200	551105390	5650	5650	5650	5650	0
207	20250210	163100	551105390	5650	5650	5650	5650	0
208	20250210	163000	551105390	5650	5650	5650	5650	0
209	20250210	162900	551105390	5650	5650	5650	5650	0
210	20250210	162800	551105390	5650	5650	5650	5650	0
211	20250210	162700	551105390	5650	5650	5650	5650	0
212	20250210	162600	551105390	5650	5650	5650	5650	1058
213	20250210	162500	551105390	5650	5650	5650	5650	0
214	20250210	162400	551105390	5650	5650	5650	5650	0
215	20250210	162300	551105390	5650	5650	5650	5650	0
216	20250210	162200	551105390	5650	5650	5650	5650	0
217	20250210	162100	551105390	5650	5650	5650	5650	0
218	20250210	162000	551105390	5650	5650	5650	5650	0
219	20250210	161900	551105390	5650	5650	5650	5650	0
220	20250210	161800	551105390	5650	5650	5650	5650	0
221	20250210	161700	551105390	5650	5650	5650	5650	0
222	20250210	161600	551105390	5650	5650	5650	5650	0
223	20250210	161500	551105390	5650	5650	5650	5650	0
224	20250210	161400	551105390	5650	5650	5650	5650	0
225	20250210	161300	551105390	5650	5650	5650	5650	0
226	20250210	161200	551105390	5650	5650	5650	5650	0
227	20250210	161100	551105390	5650	5650	5650	5650	0
228	20250210	161000	551105390	5650	5650	5650	5650	0
229	20250210	160900	551105390	5650	5650	5650	5650	0
230	20250210	160800	551105390	5650	5650	5650	5650	0
231	20250210	160700	551105390	5650	5650	5650	5650	0
232	20250210	160600	551105390	5650	5650	5650	5650	0
233	20250210	160500	551105390	5650	5650	5650	5650	0
234	20250210	160400	551105390	5650	5650	5650	5650	0
235	20250210	160300	551105390	5650	5650	5650	5650	0
236	20250210	160200	551105390	5650	5650	5650	5650	0
237	20250210	160100	551105390	5650	5650	5650	5650	0
238	20250210	160000	551105390	5650	5650	5650	5650	0
239	20250210	155900	551105390	5650	5650	5650	5650	0
240	20250210	155800	551105390	5650	5650	5650	5650	0
241	20250210	155700	551105390	5650	5650	5650	5650	0
242	20250210	155600	551105390	5650	5650	5650	5650	1058
243	20250210	155500	551105390	5650	5650	5650	5650	0
244	20250210	155400	551105390	5650	5650	5650	5650	0
245	20250210	155300	551105390	5650	5650	5650	5650	0
246	20250210	155200	551105390	5650	5650	5650	5650	0
247	20250210	155100	551105390	5650	5650	5650	5650	0
248	20250210	155000	551105390	5650	5650	5650	5650	0
249	20250210	154900	551105390	5650	5650	5650	5650	0
250	20250210	154800	551105390	5650	5650	5650	5650	0
251	20250210	154700	551105390	5650	5650	5650	5650	0
252	20250210	154600	551105390	5650	5650	5650	5650	0
253	20250210	154500	551105390	5650	5650	5650	5650	0
254	20250210	154400	551105390	5650	5650	5650	5650	0
255	20250210	154300	551105390	5650	5650	5650	5650	0
256	20250210	154200	551105390	5650	5650	5650	5650	0
257	20250210	154100	551105390	5650	5650	5650	5650	0
258	20250210	154000	551105390	5650	5650	5650	5650	0
259	20250210	153900	551105390	5650	5650	5650	5650	0
260	20250210	153800	551105390	5650	5650	5650	5650	0
261	20250210	153700	551105390	5650	5650	5650	5650	0
262	20250210	153600	551105390	5650	5650	5650	5650	0
263	20250210	153500	551105390	5650	5650	5650	5650	0
264	20250210	153400	551105390	5650	5650	5650	5650	0
265	20250210	153300	551105390	5650	5650	5650	5650	0
266	20250210	153200	551105390	5650	5650	5650	5650	0
267	20250210	153100	551105390	5650	5650	5650	5650	0
268	20250210	153000	551105390	5650	5650	5650	5650	1058
269	20250210	152900	545127690	5610	5610	5610	5610	0
270	20250210	152800	545127690	5610	5610	5610	5610	0
271	20250210	152700	545127690	5610	5610	5610	5610	0
272	20250210	152600	545127690	5610	5610	5610	5610	0
273	20250210	152500	545127690	5610	5610	5610	5610	0
274	20250210	152400	545127690	5610	5610	5610	5610	0
275	20250210	152300	545127690	5610	5610	5610	5610	0
276	20250210	152200	545127690	5610	5610	5610	5610	0
277	20250210	152100	545127690	5610	5610	5610	5610	0
278	20250210	152000	545127690	5610	5610	5610	5610	0
279	20250210	151900	545127690	5610	5610	5660	5600	527
280	20250210	151800	542174520	5610	5670	5670	5600	2995
281	20250210	151700	525309350	5680	5680	5680	5680	0
282	20250210	151600	525309350	5680	5680	5680	5680	2
283	20250210	151500	525297990	5680	5680	5680	5640	27
284	20250210	151400	525144710	5680	5650	5680	5640	187
285	20250210	151300	524084450	5640	5650	5650	5640	386
286	20250210	151200	521905600	5680	5680	5680	5680	3
287	20250210	151100	521888560	5680	5680	5680	5680	4
288	20250210	151000	521865840	5650	5650	5650	5650	509
289	20250210	150900	518989990	5650	5650	5650	5650	0
290	20250210	150800	518989990	5650	5650	5650	5650	810
291	20250210	150700	514413490	5650	5660	5660	5630	3173
292	20250210	150600	496493820	5660	5660	5660	5660	50
293	20250210	150500	496210820	5660	5660	5660	5660	2
294	20250210	150400	496199500	5660	5680	5680	5660	965
295	20250210	150300	490726980	5680	5670	5680	5670	71
296	20250210	150200	490324010	5680	5680	5680	5680	126
297	20250210	150100	489608330	5670	5670	5670	5670	13
298	20250210	150000	489534620	5670	5670	5670	5670	0
299	20250210	145900	489534620	5670	5670	5670	5670	102
300	20250210	145800	488956280	5680	5680	5680	5680	0
301	20250210	145700	488956280	5680	5680	5680	5680	0
302	20250210	145600	488956280	5680	5700	5700	5670	353
303	20250210	145500	486951600	5700	5690	5700	5690	11
304	20250210	145400	486888960	5690	5680	5690	5670	672
305	20250210	145300	483074670	5690	5690	5690	5690	213
306	20250210	145200	481862700	5690	5690	5690	5690	2
307	20250210	145100	481851320	5690	5690	5700	5690	186
308	20250210	145000	480791320	5700	5700	5700	5700	28
309	20250210	144900	480631720	5700	5700	5700	5690	58
310	20250210	144800	480301160	5690	5700	5700	5680	46
311	20250210	144700	480039470	5700	5680	5700	5650	723
312	20250210	144600	475929840	5680	5680	5680	5670	255
313	20250210	144500	474481770	5650	5660	5670	5650	2624
314	20250210	144400	459622910	5660	5660	5660	5660	5
315	20250210	144300	459594610	5660	5660	5660	5660	103
316	20250210	144200	459011630	5660	5660	5660	5660	784
317	20250210	144100	454574190	5660	5660	5660	5660	3
318	20250210	144000	454557210	5660	5660	5660	5660	60
319	20250210	143900	454217610	5660	5660	5670	5660	37
320	20250210	143800	454008010	5660	5660	5660	5660	58
321	20250210	143700	453679730	5660	5660	5660	5660	110
322	20250210	143600	453057130	5660	5660	5660	5660	22
323	20250210	143500	452932610	5660	5660	5660	5660	51
324	20250210	143400	452643950	5650	5650	5650	5650	200
325	20250210	143300	451513950	5650	5650	5660	5650	306
326	20250210	143200	449782870	5650	5650	5650	5640	468
327	20250210	143100	447139480	5640	5640	5640	5640	1452
328	20250210	143000	438950200	5640	5620	5640	5620	257
329	20250210	142900	437505500	5620	5620	5620	5620	27
330	20250210	142800	437353760	5640	5640	5640	5640	0
331	20250210	142700	437353760	5640	5620	5640	5620	21
332	20250210	142600	437235720	5620	5620	5620	5620	0
333	20250210	142500	437235720	5620	5620	5620	5620	150
334	20250210	142400	436392720	5620	5620	5620	5620	0
335	20250210	142300	436392720	5620	5620	5620	5620	0
336	20250210	142200	436392720	5620	5620	5620	5620	10
337	20250210	142100	436336520	5640	5630	5640	5630	2
338	20250210	142000	436325250	5640	5640	5640	5640	0
339	20250210	141900	436325250	5640	5640	5640	5640	0
340	20250210	141800	436325250	5640	5640	5640	5640	0
341	20250210	141700	436325250	5640	5640	5640	5640	0
342	20250210	141600	436325250	5640	5630	5640	5630	294
343	20250210	141500	434669050	5600	5600	5600	5600	7
344	20250210	141400	434629850	5610	5620	5620	5610	366
345	20250210	141300	432575540	5620	5620	5620	5620	0
346	20250210	141200	432575540	5620	5620	5620	5620	942
347	20250210	141100	427281500	5620	5620	5620	5620	50
348	20250210	141000	427000500	5620	5620	5620	5620	215
349	20250210	140900	425792200	5600	5600	5600	5600	0
350	20250210	140800	425792200	5600	5600	5600	5600	0
351	20250210	140700	425792200	5600	5600	5600	5600	10
352	20250210	140600	425736200	5600	5600	5600	5600	5
353	20250210	140500	425708200	5600	5620	5620	5600	500
354	20250210	140400	422900260	5630	5630	5630	5630	15
355	20250210	140300	422815810	5630	5620	5630	5620	92
356	20250210	140200	422297900	5600	5600	5600	5600	0
357	20250210	140100	422297900	5600	5600	5600	5600	127
358	20250210	140000	421586700	5630	5630	5630	5630	0
359	20250210	135900	421586700	5630	5630	5630	5630	3
360	20250210	135800	421569810	5630	5630	5630	5630	0
361	20250210	135700	421569810	5630	5630	5630	5630	50
362	20250210	135600	421288310	5630	5630	5630	5590	1065
363	20250210	135500	415311890	5630	5630	5630	5630	2
364	20250210	135400	415300630	5630	5630	5630	5630	0
365	20250210	135300	415300630	5630	5630	5630	5630	25
366	20250210	135200	415159880	5630	5630	5630	5630	99
367	20250210	135100	414602510	5630	5640	5640	5630	263
368	20250210	135000	413121520	5630	5630	5630	5630	140
369	20250210	134900	412333320	5620	5620	5620	5620	14
370	20250210	134800	412254640	5610	5610	5610	5610	163
371	20250210	134700	411340210	5610	5600	5610	5600	1932
372	20250210	134600	400519510	5600	5600	5600	5590	1140
373	20250210	134500	394145590	5600	5600	5600	5600	105
374	20250210	134400	393557590	5600	5600	5600	5600	8
375	20250210	134300	393512790	5600	5600	5600	5600	10
376	20250210	134200	393456790	5600	5600	5600	5600	0
377	20250210	134100	393456790	5600	5600	5600	5600	0
378	20250210	134000	393456790	5600	5600	5600	5600	14
379	20250210	133900	393378390	5600	5600	5600	5600	0
380	20250210	133800	393378390	5600	5590	5600	5590	2
381	20250210	133700	393367200	5570	5570	5570	5570	0
382	20250210	133600	393367200	5570	5570	5570	5570	0
383	20250210	133500	393367200	5570	5570	5570	5570	0
384	20250210	133400	393367200	5570	5570	5570	5570	60
385	20250210	133300	393033000	5570	5570	5570	5570	40
386	20250210	133200	392810200	5570	5580	5580	5570	1348
387	20250210	133100	385290840	5600	5600	5600	5600	425
388	20250210	133000	382910840	5600	5600	5600	5600	0
389	20250210	132900	382910840	5600	5600	5600	5600	500
390	20250210	132800	380110840	5600	5600	5600	5600	200
391	20250210	132700	378990840	5600	5600	5600	5600	0
392	20250210	132600	378990840	5600	5600	5600	5600	112
393	20250210	132500	378363640	5600	5600	5600	5600	524
394	20250210	132400	375429240	5590	5580	5590	5580	839
395	20250210	132300	370739270	5580	5580	5580	5580	1199
396	20250210	132200	364048850	5580	5560	5580	5560	642
397	20250210	132100	360478930	5560	5560	5560	5560	13
398	20250210	132000	360406650	5550	5550	5550	5550	0
399	20250210	131900	360406650	5550	5550	5550	5550	226
400	20250210	131800	359152350	5540	5550	5550	5540	85
401	20250210	131700	358680800	5550	5550	5550	5550	1
402	20250210	131600	358675250	5560	5560	5560	5560	0
403	20250210	131500	358675250	5560	5550	5560	5550	226
404	20250210	131400	357420660	5550	5550	5550	5550	0
405	20250210	131300	357420660	5550	5550	5550	5550	0
406	20250210	131200	357420660	5550	5550	5550	5550	0
407	20250210	131100	357420660	5550	5550	5550	5550	1
408	20250210	131000	357415110	5530	5530	5530	5530	0
409	20250210	130900	357415110	5530	5540	5540	5530	300
410	20250210	130800	355755060	5530	5530	5530	5530	0
411	20250210	130700	355755060	5530	5530	5530	5530	0
412	20250210	130600	355755060	5530	5530	5530	5530	0
413	20250210	130500	355755060	5530	5530	5530	5530	0
414	20250210	130400	355755060	5530	5530	5530	5530	73
415	20250210	130300	355351370	5540	5540	5540	5540	0
416	20250210	130200	355351370	5540	5540	5540	5540	20
417	20250210	130100	355240570	5550	5550	5550	5550	4
418	20250210	130000	355218370	5550	5550	5550	5550	0
419	20250210	125900	355218370	5550	5550	5550	5550	0
420	20250210	125800	355218370	5550	5550	5550	5550	109
421	20250210	125700	354613420	5540	5540	5540	5540	0
422	20250210	125600	354613420	5540	5530	5540	5530	288
423	20250210	125500	353017910	5540	5530	5540	5530	1407
424	20250210	125400	345235760	5530	5530	5530	5530	0
425	20250210	125300	345235760	5530	5530	5530	5530	1
426	20250210	125200	345230230	5520	5520	5520	5520	1
427	20250210	125100	345224710	5520	5520	5520	5520	280
428	20250210	125000	343679110	5520	5520	5520	5520	601
429	20250210	124900	340361590	5520	5520	5520	5520	0
430	20250210	124800	340361590	5520	5520	5520	5520	34
431	20250210	124700	340173910	5520	5520	5520	5520	0
432	20250210	124600	340173910	5520	5540	5540	5520	447
433	20250210	124500	337697610	5540	5540	5540	5540	0
434	20250210	124400	337697610	5540	5540	5540	5540	14
435	20250210	124300	337620050	5550	5540	5550	5540	23
436	20250210	124200	337492610	5540	5540	5540	5540	0
437	20250210	124100	337492610	5540	5550	5550	5540	74
438	20250210	124000	337082380	5550	5550	5550	5550	20
439	20250210	123900	336971380	5550	5550	5550	5550	0
440	20250210	123800	336971380	5550	5550	5550	5550	75
441	20250210	123700	336555130	5540	5540	5540	5540	0
442	20250210	123600	336555130	5540	5540	5540	5540	40
443	20250210	123500	336333530	5540	5540	5540	5540	51
444	20250210	123400	336050990	5540	5540	5540	5540	242
445	20250210	123300	334710310	5540	5540	5540	5540	10
446	20250210	123200	334654910	5540	5520	5540	5520	2402
447	20250210	123100	321391700	5520	5520	5520	5520	0
448	20250210	123000	321391700	5520	5520	5520	5520	1
449	20250210	122900	321386180	5520	5520	5520	5520	1
450	20250210	122800	321380660	5520	5520	5520	5520	15
451	20250210	122700	321297860	5520	5520	5520	5520	0
452	20250210	122600	321297860	5520	5520	5520	5520	600
453	20250210	122500	317985860	5520	5520	5520	5520	2
454	20250210	122400	317974820	5520	5520	5520	5520	0
455	20250210	122300	317974820	5520	5520	5520	5520	0
456	20250210	122200	317974820	5520	5520	5520	5520	2
457	20250210	122100	317963780	5520	5520	5520	5520	0
458	20250210	122000	317963780	5520	5520	5520	5520	0
459	20250210	121900	317963780	5520	5520	5520	5520	0
460	20250210	121800	317963780	5520	5520	5520	5520	1
461	20250210	121700	317958260	5520	5520	5520	5520	0
462	20250210	121600	317958260	5520	5520	5520	5520	70
463	20250210	121500	317571860	5520	5520	5520	5520	0
464	20250210	121400	317571860	5520	5520	5520	5520	334
465	20250210	121300	315728180	5520	5520	5520	5520	65
466	20250210	121200	315369380	5530	5530	5530	5530	2
467	20250210	121100	315358320	5530	5530	5530	5530	56
468	20250210	121000	315048640	5530	5530	5530	5530	101
469	20250210	120900	314490110	5530	5530	5530	5530	0
470	20250210	120800	314490110	5530	5530	5530	5530	421
471	20250210	120700	312161980	5530	5540	5540	5530	125
472	20250210	120600	311470620	5540	5540	5540	5540	0
473	20250210	120500	311470620	5540	5540	5540	5540	114
474	20250210	120400	310839060	5530	5530	5530	5530	0
475	20250210	120300	310839060	5530	5530	5530	5530	40
476	20250210	120200	310617860	5530	5530	5530	5530	0
477	20250210	120100	310617860	5530	5530	5530	5530	0
478	20250210	120000	310617860	5530	5530	5530	5530	0
479	20250210	115900	310617860	5530	5530	5530	5530	388
480	20250210	115800	308472220	5540	5540	5540	5540	200
481	20250210	115700	307364220	5560	5550	5560	5550	200
482	20250210	115600	306254190	5560	5560	5560	5560	0
483	20250210	115500	306254190	5560	5560	5560	5560	1
484	20250210	115400	306248630	5550	5550	5550	5550	60
485	20250210	115300	305915630	5560	5560	5560	5560	0
486	20250210	115200	305915630	5560	5560	5560	5560	1
487	20250210	115100	305910070	5550	5560	5560	5550	108
488	20250210	115000	305310590	5560	5560	5560	5560	476
489	20250210	114900	302664030	5560	5560	5560	5560	0
490	20250210	114800	302664030	5560	5560	5560	5560	1
491	20250210	114700	302658470	5560	5560	5560	5560	2
492	20250210	114600	302647350	5560	5560	5560	5560	0
493	20250210	114500	302647350	5560	5560	5560	5560	1
494	20250210	114400	302641790	5560	5560	5560	5560	0
495	20250210	114300	302641790	5560	5560	5560	5560	0
496	20250210	114200	302641790	5560	5560	5560	5560	361
497	20250210	114100	300634630	5560	5560	5560	5560	0
498	20250210	114000	300634630	5560	5560	5560	5560	0
499	20250210	113900	300634630	5560	5550	5560	5550	159
500	20250210	113800	299752170	5550	5550	5550	5550	1
501	20250210	113700	299746620	5580	5580	5580	5580	268
502	20250210	113600	298251180	5580	5550	5580	5550	130
503	20250210	113500	297527940	5560	5560	5560	5560	0
504	20250210	113400	297527940	5560	5540	5560	5540	2117
505	20250210	113300	285789680	5540	5540	5540	5540	180
506	20250210	113200	284792480	5530	5530	5530	5530	200
507	20250210	113100	283686480	5530	5530	5530	5530	0
508	20250210	113000	283686480	5530	5530	5530	5530	95
509	20250210	112900	283161130	5530	5530	5530	5530	98
510	20250210	112800	282619190	5530	5530	5530	5530	0
511	20250210	112700	282619190	5530	5530	5530	5530	0
512	20250210	112600	282619190	5530	5520	5530	5520	31
513	20250210	112500	282448060	5520	5520	5520	5520	0
514	20250210	112400	282448060	5520	5520	5520	5520	300
515	20250210	112300	280792060	5530	5530	5530	5530	1
516	20250210	112200	280786530	5520	5520	5520	5520	20
517	20250210	112100	280676130	5540	5540	5540	5540	250
518	20250210	112000	279291130	5530	5530	5530	5530	0
519	20250210	111900	279291130	5530	5530	5530	5530	30
520	20250210	111800	279125230	5540	5540	5540	5540	20
521	20250210	111700	279014430	5540	5540	5540	5540	0
522	20250210	111600	279014430	5540	5540	5540	5540	0
523	20250210	111500	279014430	5540	5540	5540	5540	323
524	20250210	111400	277225010	5540	5520	5540	5520	21
525	20250210	111300	277108690	5540	5530	5540	5530	240
526	20250210	111200	275781070	5530	5530	5530	5530	35
527	20250210	111100	275587520	5530	5530	5530	5530	400
528	20250210	111000	273375520	5540	5540	5540	5540	0
529	20250210	110900	273375520	5540	5540	5540	5540	6
530	20250210	110800	273342280	5540	5540	5540	5540	0
531	20250210	110700	273342280	5540	5540	5540	5540	0
532	20250210	110600	273342280	5540	5540	5540	5540	10
533	20250210	110500	273286880	5510	5540	5540	5510	11
534	20250210	110400	273225970	5540	5530	5540	5530	10
535	20250210	110300	273170580	5530	5530	5530	5530	1
536	20250210	110200	273165050	5510	5510	5510	5510	50
537	20250210	110100	272889550	5510	5540	5540	5510	141
538	20250210	110000	272112340	5520	5520	5520	5520	0
539	20250210	105900	272112340	5520	5520	5520	5520	0
540	20250210	105800	272112340	5520	5520	5520	5520	5
541	20250210	105700	272084740	5520	5520	5520	5520	75
542	20250210	105600	271670740	5510	5510	5510	5510	209
543	20250210	105500	270519150	5510	5500	5510	5500	2822
544	20250210	105400	254998130	5490	5490	5490	5490	3
545	20250210	105300	254981660	5490	5490	5490	5490	2
546	20250210	105200	254970680	5490	5490	5490	5490	261
547	20250210	105100	253537790	5500	5500	5500	5500	50
548	20250210	105000	253262790	5500	5500	5500	5500	0
549	20250210	104900	253262790	5500	5500	5500	5500	226
550	20250210	104800	252019790	5500	5500	5500	5500	0
551	20250210	104700	252019790	5500	5500	5500	5500	2
552	20250210	104600	252008790	5500	5510	5510	5500	211
553	20250210	104500	250846210	5520	5520	5520	5520	0
554	20250210	104400	250846210	5520	5520	5520	5520	0
555	20250210	104300	250846210	5520	5530	5530	5520	85
556	20250210	104200	250376830	5550	5520	5550	5520	1000
557	20250210	104100	244844720	5510	5510	5510	5510	73
558	20250210	104000	244442490	5500	5490	5500	5490	315
559	20250210	103900	242713090	5490	5490	5490	5490	0
560	20250210	103800	242713090	5490	5490	5490	5490	0
561	20250210	103700	242713090	5490	5490	5490	5490	0
562	20250210	103600	242713090	5490	5490	5490	5490	1
563	20250210	103500	242707600	5520	5520	5520	5520	40
564	20250210	103400	242486800	5520	5510	5520	5510	109
565	20250210	103300	241886040	5520	5490	5520	5490	608
566	20250210	103200	238538600	5480	5480	5480	5480	76
567	20250210	103100	238122120	5470	5470	5470	5470	147
568	20250210	103000	237318030	5470	5470	5470	5470	2
569	20250210	102900	237307090	5460	5460	5460	5390	3500
570	20250210	102800	218270450	5470	5470	5470	5470	0
571	20250210	102700	218270450	5470	5470	5470	5470	9
572	20250210	102600	218221220	5480	5480	5480	5480	0
573	20250210	102500	218221220	5480	5480	5480	5480	0
574	20250210	102400	218221220	5480	5480	5480	5480	606
575	20250210	102300	214900340	5480	5460	5480	5450	5595
576	20250210	102200	184350560	5450	5450	5450	5450	387
577	20250210	102100	182241410	5480	5450	5480	5450	167
578	20250210	102000	181331230	5450	5450	5450	5450	915
579	20250210	101900	176344480	5450	5480	5480	5450	738
580	20250210	101800	172322040	5500	5500	5500	5500	2
581	20250210	101700	172311040	5500	5500	5500	5500	0
582	20250210	101600	172311040	5500	5500	5500	5500	0
583	20250210	101500	172311040	5500	5500	5500	5500	0
584	20250210	101400	172311040	5500	5500	5500	5500	0
585	20250210	101300	172311040	5500	5480	5500	5480	757
586	20250210	101200	168152640	5480	5450	5490	5450	527
587	20250210	101100	165268410	5450	5480	5480	5450	252
588	20250210	101000	163887570	5480	5480	5480	5480	0
589	20250210	100900	163887570	5480	5480	5480	5480	37
590	20250210	100800	163684810	5470	5470	5470	5470	501
591	20250210	100700	160944340	5470	5470	5470	5470	0
592	20250210	100600	160944340	5470	5470	5470	5470	0
593	20250210	100500	160944340	5470	5470	5470	5470	1000
594	20250210	100400	155474340	5470	5470	5470	5470	1
595	20250210	100300	155468870	5430	5440	5450	5430	918
596	20250210	100200	150476700	5410	5410	5410	5410	0
597	20250210	100100	150476700	5410	5410	5410	5410	21
598	20250210	100000	150363090	5410	5410	5410	5410	0
599	20250210	095900	150363090	5410	5410	5410	5410	500
600	20250210	095800	147658090	5410	5410	5410	5410	0
601	20250210	095700	147658090	5410	5410	5410	5410	156
602	20250210	095600	146814130	5440	5440	5440	5440	1
603	20250210	095500	146808690	5450	5450	5450	5450	0
604	20250210	095400	146808690	5450	5440	5450	5440	38
605	20250210	095300	146601690	5450	5450	5450	5450	10
606	20250210	095200	146547190	5450	5450	5450	5420	442
607	20250210	095100	144150350	5450	5400	5450	5400	133
608	20250210	095000	143431480	5400	5380	5400	5370	1422
609	20250210	094900	135782980	5380	5380	5380	5380	0
610	20250210	094800	135782980	5380	5380	5380	5380	0
611	20250210	094700	135782980	5380	5380	5380	5380	2
612	20250210	094600	135772220	5370	5370	5370	5360	673
613	20250210	094500	132159210	5370	5370	5370	5370	0
614	20250210	094400	132159210	5370	5370	5370	5340	118
615	20250210	094300	131528670	5370	5360	5370	5360	50
616	20250210	094200	131260520	5370	5360	5370	5360	500
617	20250210	094100	128580160	5350	5340	5350	5340	660
618	20250210	094000	125050170	5340	5330	5340	5330	945
619	20250210	093900	120010970	5330	5340	5340	5330	164
620	20250210	093800	119136840	5340	5310	5340	5310	607
621	20250210	093700	115900800	5310	5300	5310	5300	288
622	20250210	093600	114372210	5300	5300	5300	5300	0
623	20250210	093500	114372210	5300	5290	5300	5290	136
624	20250210	093400	113651440	5290	5290	5290	5290	30
625	20250210	093300	113492740	5290	5280	5290	5280	14
626	20250210	093200	113418720	5280	5290	5290	5280	600
627	20250210	093100	110250650	5280	5300	5310	5280	115
628	20250210	093000	109642100	5300	5300	5300	5300	7
629	20250210	092900	109605000	5300	5300	5300	5280	175
630	20250210	092800	108680500	5300	5280	5300	5280	9
631	20250210	092700	108632940	5280	5280	5280	5280	310
632	20250210	092600	106996140	5280	5280	5280	5280	257
633	20250210	092500	105639180	5290	5300	5300	5290	1482
634	20250210	092400	97789580	5310	5310	5310	5300	199
635	20250210	092300	96734420	5310	5310	5310	5310	14
636	20250210	092200	96660080	5310	5320	5320	5310	47
637	20250210	092100	96410480	5320	5320	5320	5320	351
638	20250210	092000	94543160	5310	5320	5320	5310	1234
639	20250210	091900	87987560	5320	5320	5320	5320	0
640	20250210	091800	87987560	5320	5320	5320	5320	58
641	20250210	091700	87679000	5320	5330	5330	5310	62
642	20250210	091600	87349340	5330	5300	5330	5300	115
643	20250210	091500	86736960	5300	5340	5340	5300	108
644	20250210	091400	86160560	5300	5320	5320	5300	2048
645	20250210	091300	75304600	5300	5310	5310	5300	1682
646	20250210	091200	66389550	5320	5320	5320	5310	3823
647	20250210	091100	46085500	5320	5320	5320	5320	260
648	20250210	091000	44702300	5320	5320	5320	5320	1520
649	20250210	090900	36615900	5330	5330	5330	5330	142
650	20250210	090800	35859040	5330	5360	5360	5330	101
651	20250210	090700	35320680	5340	5340	5340	5310	1567
652	20250210	090600	26974800	5340	5330	5340	5330	541
653	20250210	090500	24090130	5340	5340	5340	5330	329
654	20250210	090400	22333550	5330	5390	5390	5330	1012
655	20250210	090300	16929100	5390	5360	5390	5340	110
656	20250210	090200	16340790	5370	5420	5420	5370	806
657	20250210	090100	11996260	5420	5450	5450	5400	1413
658	20250210	090000	4330230	5450	5530	5530	5450	790