KissMeData/043150/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	192800	221127560	19170	19170	19170	19170	252
3	20250210	192700	221127560	19170	19170	19170	19170	0
4	20250210	192600	221127560	19170	19170	19170	19170	0
5	20250210	192500	221127560	19170	19170	19170	19170	0
6	20250210	192400	221127560	19170	19170	19170	19170	0
7	20250210	192300	221127560	19170	19170	19170	19170	0
8	20250210	192200	221127560	19170	19170	19170	19170	0
9	20250210	192100	221127560	19170	19170	19170	19170	0
10	20250210	192000	221127560	19170	19170	19170	19170	0
11	20250210	191900	221127560	19170	19170	19170	19170	0
12	20250210	191800	221127560	19170	19170	19170	19170	0
13	20250210	191700	221127560	19170	19170	19170	19170	0
14	20250210	191600	221127560	19170	19170	19170	19170	0
15	20250210	191500	221127560	19170	19170	19170	19170	0
16	20250210	191400	221127560	19170	19170	19170	19170	0
17	20250210	191300	221127560	19170	19170	19170	19170	0
18	20250210	191200	221127560	19170	19170	19170	19170	0
19	20250210	191100	221127560	19170	19170	19170	19170	0
20	20250210	191000	221127560	19170	19170	19170	19170	0
21	20250210	190900	221127560	19170	19170	19170	19170	0
22	20250210	190800	221127560	19170	19170	19170	19170	0
23	20250210	190700	221127560	19170	19170	19170	19170	0
24	20250210	190600	221127560	19170	19170	19170	19170	0
25	20250210	190500	221127560	19170	19170	19170	19170	0
26	20250210	190400	221127560	19170	19170	19170	19170	0
27	20250210	190300	221127560	19170	19170	19170	19170	0
28	20250210	190200	221127560	19170	19170	19170	19170	0
29	20250210	190100	221127560	19170	19170	19170	19170	0
30	20250210	190000	221127560	19170	19170	19170	19170	0
31	20250210	185900	221127560	19170	19170	19170	19170	0
32	20250210	185800	221127560	19170	19170	19170	19170	252
33	20250210	185700	221127560	19170	19170	19170	19170	0
34	20250210	185600	221127560	19170	19170	19170	19170	0
35	20250210	185500	221127560	19170	19170	19170	19170	0
36	20250210	185400	221127560	19170	19170	19170	19170	0
37	20250210	185300	221127560	19170	19170	19170	19170	0
38	20250210	185200	221127560	19170	19170	19170	19170	0
39	20250210	185100	221127560	19170	19170	19170	19170	0
40	20250210	185000	221127560	19170	19170	19170	19170	0
41	20250210	184900	221127560	19170	19170	19170	19170	0
42	20250210	184800	221127560	19170	19170	19170	19170	0
43	20250210	184700	221127560	19170	19170	19170	19170	0
44	20250210	184600	221127560	19170	19170	19170	19170	0
45	20250210	184500	221127560	19170	19170	19170	19170	0
46	20250210	184400	221127560	19170	19170	19170	19170	0
47	20250210	184300	221127560	19170	19170	19170	19170	0
48	20250210	184200	221127560	19170	19170	19170	19170	0
49	20250210	184100	221127560	19170	19170	19170	19170	0
50	20250210	184000	221127560	19170	19170	19170	19170	0
51	20250210	183900	221127560	19170	19170	19170	19170	0
52	20250210	183800	221127560	19170	19170	19170	19170	0
53	20250210	183700	221127560	19170	19170	19170	19170	0
54	20250210	183600	221127560	19170	19170	19170	19170	0
55	20250210	183500	221127560	19170	19170	19170	19170	0
56	20250210	183400	221127560	19170	19170	19170	19170	0
57	20250210	183300	221127560	19170	19170	19170	19170	0
58	20250210	183200	221127560	19170	19170	19170	19170	0
59	20250210	183100	221127560	19170	19170	19170	19170	0
60	20250210	183000	221127560	19170	19170	19170	19170	0
61	20250210	182900	221127560	19170	19170	19170	19170	0
62	20250210	182800	221127560	19170	19170	19170	19170	252
63	20250210	182700	221127560	19170	19170	19170	19170	0
64	20250210	182600	221127560	19170	19170	19170	19170	0
65	20250210	182500	221127560	19170	19170	19170	19170	0
66	20250210	182400	221127560	19170	19170	19170	19170	0
67	20250210	182300	221127560	19170	19170	19170	19170	0
68	20250210	182200	221127560	19170	19170	19170	19170	0
69	20250210	182100	221127560	19170	19170	19170	19170	0
70	20250210	182000	221127560	19170	19170	19170	19170	0
71	20250210	181900	221127560	19170	19170	19170	19170	0
72	20250210	181800	221127560	19170	19170	19170	19170	0
73	20250210	181700	221127560	19170	19170	19170	19170	0
74	20250210	181600	221127560	19170	19170	19170	19170	0
75	20250210	181500	221127560	19170	19170	19170	19170	0
76	20250210	181400	221127560	19170	19170	19170	19170	0
77	20250210	181300	221127560	19170	19170	19170	19170	0
78	20250210	181200	221127560	19170	19170	19170	19170	0
79	20250210	181100	221127560	19170	19170	19170	19170	0
80	20250210	181000	221127560	19170	19170	19170	19170	0
81	20250210	180900	221127560	19170	19170	19170	19170	0
82	20250210	180800	221127560	19170	19170	19170	19170	0
83	20250210	180700	221127560	19170	19170	19170	19170	0
84	20250210	180600	221127560	19170	19170	19170	19170	0
85	20250210	180500	221127560	19170	19170	19170	19170	0
86	20250210	180400	221127560	19170	19170	19170	19170	0
87	20250210	180300	221127560	19170	19170	19170	19170	0
88	20250210	180200	221127560	19170	19170	19170	19170	0
89	20250210	180100	221127560	19170	19170	19170	19170	0
90	20250210	180000	221127560	19170	19170	19170	19170	0
91	20250210	175900	221127560	19170	19170	19170	19170	0
92	20250210	175800	221127560	19170	19170	19170	19170	252
93	20250210	175700	221127560	19170	19170	19170	19170	0
94	20250210	175600	221127560	19170	19170	19170	19170	0
95	20250210	175500	221127560	19170	19170	19170	19170	0
96	20250210	175400	221127560	19170	19170	19170	19170	0
97	20250210	175300	221127560	19170	19170	19170	19170	0
98	20250210	175200	221127560	19170	19170	19170	19170	0
99	20250210	175100	221127560	19170	19170	19170	19170	0
100	20250210	175000	221127560	19170	19170	19170	19170	0
101	20250210	174900	221127560	19170	19170	19170	19170	0
102	20250210	174800	221127560	19170	19170	19170	19170	0
103	20250210	174700	221127560	19170	19170	19170	19170	0
104	20250210	174600	221127560	19170	19170	19170	19170	0
105	20250210	174500	221127560	19170	19170	19170	19170	0
106	20250210	174400	221127560	19170	19170	19170	19170	0
107	20250210	174300	221127560	19170	19170	19170	19170	0
108	20250210	174200	221127560	19170	19170	19170	19170	0
109	20250210	174100	221127560	19170	19170	19170	19170	0
110	20250210	174000	221127560	19170	19170	19170	19170	0
111	20250210	173900	221127560	19170	19170	19170	19170	0
112	20250210	173800	221127560	19170	19170	19170	19170	0
113	20250210	173700	221127560	19170	19170	19170	19170	0
114	20250210	173600	221127560	19170	19170	19170	19170	0
115	20250210	173500	221127560	19170	19170	19170	19170	0
116	20250210	173400	221127560	19170	19170	19170	19170	0
117	20250210	173300	221127560	19170	19170	19170	19170	0
118	20250210	173200	221127560	19170	19170	19170	19170	0
119	20250210	173100	221127560	19170	19170	19170	19170	0
120	20250210	173000	221127560	19170	19170	19170	19170	0
121	20250210	172900	221127560	19170	19170	19170	19170	0
122	20250210	172800	221127560	19170	19170	19170	19170	252
123	20250210	172700	221127560	19170	19170	19170	19170	0
124	20250210	172600	221127560	19170	19170	19170	19170	0
125	20250210	172500	221127560	19170	19170	19170	19170	0
126	20250210	172400	221127560	19170	19170	19170	19170	0
127	20250210	172300	221127560	19170	19170	19170	19170	0
128	20250210	172200	221127560	19170	19170	19170	19170	0
129	20250210	172100	221127560	19170	19170	19170	19170	0
130	20250210	172000	221127560	19170	19170	19170	19170	0
131	20250210	171900	221127560	19170	19170	19170	19170	0
132	20250210	171800	221127560	19170	19170	19170	19170	0
133	20250210	171700	221127560	19170	19170	19170	19170	0
134	20250210	171600	221127560	19170	19170	19170	19170	0
135	20250210	171500	221127560	19170	19170	19170	19170	0
136	20250210	171400	221127560	19170	19170	19170	19170	0
137	20250210	171300	221127560	19170	19170	19170	19170	0
138	20250210	171200	221127560	19170	19170	19170	19170	0
139	20250210	171100	221127560	19170	19170	19170	19170	0
140	20250210	171000	221127560	19170	19170	19170	19170	0
141	20250210	170900	221127560	19170	19170	19170	19170	0
142	20250210	170800	221127560	19170	19170	19170	19170	0
143	20250210	170700	221127560	19170	19170	19170	19170	0
144	20250210	170600	221127560	19170	19170	19170	19170	0
145	20250210	170500	221127560	19170	19170	19170	19170	0
146	20250210	170400	221127560	19170	19170	19170	19170	0
147	20250210	170300	221127560	19170	19170	19170	19170	0
148	20250210	170200	221127560	19170	19170	19170	19170	0
149	20250210	170100	221127560	19170	19170	19170	19170	0
150	20250210	170000	221127560	19170	19170	19170	19170	0
151	20250210	165900	221127560	19170	19170	19170	19170	0
152	20250210	165800	221127560	19170	19170	19170	19170	252
153	20250210	165700	221127560	19170	19170	19170	19170	0
154	20250210	165600	221127560	19170	19170	19170	19170	0
155	20250210	165500	221127560	19170	19170	19170	19170	0
156	20250210	165400	221127560	19170	19170	19170	19170	0
157	20250210	165300	221127560	19170	19170	19170	19170	0
158	20250210	165200	221127560	19170	19170	19170	19170	0
159	20250210	165100	221127560	19170	19170	19170	19170	0
160	20250210	165000	221127560	19170	19170	19170	19170	0
161	20250210	164900	221127560	19170	19170	19170	19170	0
162	20250210	164800	221127560	19170	19170	19170	19170	0
163	20250210	164700	221127560	19170	19170	19170	19170	0
164	20250210	164600	221127560	19170	19170	19170	19170	0
165	20250210	164500	221127560	19170	19170	19170	19170	0
166	20250210	164400	221127560	19170	19170	19170	19170	0
167	20250210	164300	221127560	19170	19170	19170	19170	0
168	20250210	164200	221127560	19170	19170	19170	19170	0
169	20250210	164100	221127560	19170	19170	19170	19170	0
170	20250210	164000	221127560	19170	19170	19170	19170	0
171	20250210	163900	221127560	19170	19170	19170	19170	0
172	20250210	163800	221127560	19170	19170	19170	19170	0
173	20250210	163700	221127560	19170	19170	19170	19170	0
174	20250210	163600	221127560	19170	19170	19170	19170	0
175	20250210	163500	221127560	19170	19170	19170	19170	0
176	20250210	163400	221127560	19170	19170	19170	19170	0
177	20250210	163300	221127560	19170	19170	19170	19170	0
178	20250210	163200	221127560	19170	19170	19170	19170	0
179	20250210	163100	221127560	19170	19170	19170	19170	0
180	20250210	163000	221127560	19170	19170	19170	19170	0
181	20250210	162900	221127560	19170	19170	19170	19170	0
182	20250210	162800	221127560	19170	19170	19170	19170	252
183	20250210	162700	221127560	19170	19170	19170	19170	0
184	20250210	162600	221127560	19170	19170	19170	19170	0
185	20250210	162500	221127560	19170	19170	19170	19170	0
186	20250210	162400	221127560	19170	19170	19170	19170	0
187	20250210	162300	221127560	19170	19170	19170	19170	0
188	20250210	162200	221127560	19170	19170	19170	19170	0
189	20250210	162100	221127560	19170	19170	19170	19170	0
190	20250210	162000	221127560	19170	19170	19170	19170	0
191	20250210	161900	221127560	19170	19170	19170	19170	0
192	20250210	161800	221127560	19170	19170	19170	19170	0
193	20250210	161700	221127560	19170	19170	19170	19170	0
194	20250210	161600	221127560	19170	19170	19170	19170	0
195	20250210	161500	221127560	19170	19170	19170	19170	0
196	20250210	161400	221127560	19170	19170	19170	19170	0
197	20250210	161300	221127560	19170	19170	19170	19170	0
198	20250210	161200	221127560	19170	19170	19170	19170	0
199	20250210	161100	221127560	19170	19170	19170	19170	0
200	20250210	161000	221127560	19170	19170	19170	19170	0
201	20250210	160900	221127560	19170	19170	19170	19170	0
202	20250210	160800	221127560	19170	19170	19170	19170	0
203	20250210	160700	221127560	19170	19170	19170	19170	0
204	20250210	160600	221127560	19170	19170	19170	19170	0
205	20250210	160500	221127560	19170	19170	19170	19170	0
206	20250210	160400	221127560	19170	19170	19170	19170	0
207	20250210	160300	221127560	19170	19170	19170	19170	0
208	20250210	160200	221127560	19170	19170	19170	19170	0
209	20250210	160100	221127560	19170	19170	19170	19170	0
210	20250210	160000	221127560	19170	19170	19170	19170	0
211	20250210	155900	221127560	19170	19170	19170	19170	0
212	20250210	155800	221127560	19170	19170	19170	19170	252
213	20250210	155700	221127560	19170	19170	19170	19170	0
214	20250210	155600	221127560	19170	19170	19170	19170	0
215	20250210	155500	221127560	19170	19170	19170	19170	0
216	20250210	155400	221127560	19170	19170	19170	19170	0
217	20250210	155300	221127560	19170	19170	19170	19170	0
218	20250210	155200	221127560	19170	19170	19170	19170	0
219	20250210	155100	221127560	19170	19170	19170	19170	0
220	20250210	155000	221127560	19170	19170	19170	19170	0
221	20250210	154900	221127560	19170	19170	19170	19170	0
222	20250210	154800	221127560	19170	19170	19170	19170	0
223	20250210	154700	221127560	19170	19170	19170	19170	0
224	20250210	154600	221127560	19170	19170	19170	19170	0
225	20250210	154500	221127560	19170	19170	19170	19170	0
226	20250210	154400	221127560	19170	19170	19170	19170	0
227	20250210	154300	221127560	19170	19170	19170	19170	0
228	20250210	154200	221127560	19170	19170	19170	19170	0
229	20250210	154100	221127560	19170	19170	19170	19170	0
230	20250210	154000	221127560	19170	19170	19170	19170	0
231	20250210	153900	221127560	19170	19170	19170	19170	0
232	20250210	153800	221127560	19170	19170	19170	19170	0
233	20250210	153700	221127560	19170	19170	19170	19170	0
234	20250210	153600	221127560	19170	19170	19170	19170	0
235	20250210	153500	221127560	19170	19170	19170	19170	0
236	20250210	153400	221127560	19170	19170	19170	19170	0
237	20250210	153300	221127560	19170	19170	19170	19170	0
238	20250210	153200	221127560	19170	19170	19170	19170	0
239	20250210	153100	221127560	19170	19170	19170	19170	0
240	20250210	153000	221127560	19170	19170	19170	19170	252
241	20250210	152900	216296720	19120	19120	19120	19120	0
242	20250210	152800	216296720	19120	19120	19120	19120	0
243	20250210	152700	216296720	19120	19120	19120	19120	0
244	20250210	152600	216296720	19120	19120	19120	19120	0
245	20250210	152500	216296720	19120	19120	19120	19120	0
246	20250210	152400	216296720	19120	19120	19120	19120	0
247	20250210	152300	216296720	19120	19120	19120	19120	0
248	20250210	152200	216296720	19120	19120	19120	19120	0
249	20250210	152100	216296720	19120	19120	19120	19120	0
250	20250210	152000	216296720	19120	19120	19120	19120	0
251	20250210	151900	216296720	19120	19130	19140	19120	364
252	20250210	151800	209336980	19120	19120	19120	19120	0
253	20250210	151700	209336980	19120	19120	19120	19120	0
254	20250210	151600	209336980	19120	19120	19120	19120	0
255	20250210	151500	209336980	19120	19160	19160	19120	108
256	20250210	151400	207270560	19170	19160	19170	19160	6
257	20250210	151300	207155580	19170	19170	19170	19170	0
258	20250210	151200	207155580	19170	19170	19170	19170	125
259	20250210	151100	204759330	19170	19170	19170	19170	5
260	20250210	151000	204663480	19180	19170	19180	19170	3
261	20250210	150900	204605950	19170	19170	19170	19170	0
262	20250210	150800	204605950	19170	19170	19170	19170	2
263	20250210	150700	204567610	19150	19150	19150	19150	0
264	20250210	150600	204567610	19150	19150	19150	19150	97
265	20250210	150500	202710060	19150	19150	19150	19150	2
266	20250210	150400	202671760	19150	19150	19150	19150	15
267	20250210	150300	202384510	19150	19170	19170	19150	17
268	20250210	150200	202058940	19150	19150	19150	19150	28
269	20250210	150100	201522740	19160	19170	19170	19160	3
270	20250210	150000	201465240	19160	19160	19160	19160	8
271	20250210	145900	201311960	19150	19170	19170	19150	9
272	20250210	145800	201139590	19170	19170	19170	19170	0
273	20250210	145700	201139590	19170	19170	19170	19170	0
274	20250210	145600	201139590	19170	19170	19170	19170	2
275	20250210	145500	201101250	19170	19170	19170	19170	16
276	20250210	145400	200794530	19170	19170	19170	19170	1
277	20250210	145300	200775360	19150	19150	19150	19150	20
278	20250210	145200	200392360	19170	19170	19170	19170	2
279	20250210	145100	200354020	19170	19170	19170	19170	0
280	20250210	145000	200354020	19170	19170	19170	19170	0
281	20250210	144900	200354020	19170	19170	19170	19170	1
282	20250210	144800	200334850	19170	19170	19170	19170	0
283	20250210	144700	200334850	19170	19170	19170	19170	17
284	20250210	144600	200008960	19170	19170	19170	19170	0
285	20250210	144500	200008960	19170	19170	19170	19170	1
286	20250210	144400	199989790	19170	19170	19170	19170	0
287	20250210	144300	199989790	19170	19170	19170	19170	2
288	20250210	144200	199951450	19170	19170	19170	19170	9
289	20250210	144100	199778920	19170	19170	19170	19170	0
290	20250210	144000	199778920	19170	19170	19170	19170	1
291	20250210	143900	199759750	19170	19170	19170	19170	0
292	20250210	143800	199759750	19170	19170	19170	19170	2
293	20250210	143700	199721410	19160	19160	19160	19160	0
294	20250210	143600	199721410	19160	19160	19160	19160	1
295	20250210	143500	199702250	19150	19150	19150	19150	50
296	20250210	143400	198744750	19170	19170	19170	19170	0
297	20250210	143300	198744750	19170	19170	19170	19170	2
298	20250210	143200	198706410	19170	19170	19170	19170	0
299	20250210	143100	198706410	19170	19170	19170	19170	5
300	20250210	143000	198610560	19150	19150	19150	19150	10
301	20250210	142900	198419060	19150	19160	19170	19150	14
302	20250210	142800	198150810	19160	19160	19160	19160	100
303	20250210	142700	196234810	19180	19180	19180	19180	1
304	20250210	142600	196215630	19180	19180	19180	19180	0
305	20250210	142500	196215630	19180	19180	19180	19180	0
306	20250210	142400	196215630	19180	19180	19180	19180	2
307	20250210	142300	196177270	19180	19180	19180	19180	0
308	20250210	142200	196177270	19180	19180	19180	19180	1
309	20250210	142100	196158090	19180	19180	19180	19180	0
310	20250210	142000	196158090	19180	19180	19180	19180	2
311	20250210	141900	196119730	19180	19180	19180	19180	0
312	20250210	141800	196119730	19180	19180	19180	19180	1
313	20250210	141700	196100550	19180	19180	19180	19180	0
314	20250210	141600	196100550	19180	19180	19180	19180	0
315	20250210	141500	196100550	19180	19180	19180	19180	2
316	20250210	141400	196062190	19180	19180	19180	19180	0
317	20250210	141300	196062190	19180	19180	19180	19180	1
318	20250210	141200	196043010	19190	19190	19190	19190	0
319	20250210	141100	196043010	19190	19190	19190	19190	2
320	20250210	141000	196004630	19180	19180	19180	19180	0
321	20250210	140900	196004630	19180	19180	19180	19180	23
322	20250210	140800	195563490	19180	19170	19180	19170	3
323	20250210	140700	195505970	19160	19160	19160	19160	13
324	20250210	140600	195256890	19160	19150	19160	19150	12
325	20250210	140500	195027070	19150	19160	19160	19150	33
326	20250210	140400	194395100	19170	19170	19170	19170	1
327	20250210	140300	194375930	19170	19170	19170	19170	67
328	20250210	140200	193091540	19180	19170	19180	19170	3
329	20250210	140100	193034010	19180	19180	19180	19180	0
330	20250210	140000	193034010	19180	19180	19180	19180	0
331	20250210	135900	193034010	19180	19180	19180	19180	1
332	20250210	135800	193014830	19180	19180	19180	19180	0
333	20250210	135700	193014830	19180	19180	19180	19180	2
334	20250210	135600	192976470	19180	19180	19180	19180	0
335	20250210	135500	192976470	19180	19160	19180	19160	2
336	20250210	135400	192938130	19180	19180	19180	19180	0
337	20250210	135300	192938130	19180	19180	19180	19180	0
338	20250210	135200	192938130	19180	19180	19180	19180	2
339	20250210	135100	192899770	19180	19180	19180	19180	6
340	20250210	135000	192784690	19180	19180	19180	19180	1
341	20250210	134900	192765510	19180	19180	19180	19180	0
342	20250210	134800	192765510	19180	19180	19180	19180	2
343	20250210	134700	192727150	19180	19180	19180	19180	0
344	20250210	134600	192727150	19180	19180	19180	19180	1
345	20250210	134500	192707970	19180	19180	19180	19180	0
346	20250210	134400	192707970	19180	19180	19180	19180	0
347	20250210	134300	192707970	19180	19180	19180	19180	2
348	20250210	134200	192669610	19180	19180	19180	19180	0
349	20250210	134100	192669610	19180	19180	19180	19180	1
350	20250210	134000	192650430	19180	19180	19180	19180	0
351	20250210	133900	192650430	19180	19180	19180	19180	4
352	20250210	133800	192573710	19180	19180	19180	19180	0
353	20250210	133700	192573710	19180	19180	19180	19180	1
354	20250210	133600	192554530	19190	19190	19190	19190	0
355	20250210	133500	192554530	19190	19190	19190	19190	0
356	20250210	133400	192554530	19190	19180	19190	19180	3
357	20250210	133300	192496970	19190	19190	19190	19190	0
358	20250210	133200	192496970	19190	19190	19190	19190	1
359	20250210	133100	192477780	19190	19190	19190	19190	50
360	20250210	133000	191518280	19200	19190	19200	19190	102
361	20250210	132900	189560880	19190	19200	19200	19190	11
362	20250210	132800	189349690	19200	19200	19200	19200	1
363	20250210	132700	189330490	19200	19200	19200	19200	1
364	20250210	132600	189311290	19190	19170	19190	19170	332
365	20250210	132500	182941330	19170	19130	19170	19120	1921
366	20250210	132400	146165020	19130	19130	19130	19130	0
367	20250210	132300	146165020	19130	19120	19130	19120	2
368	20250210	132200	146126770	19120	19120	19120	19120	14
369	20250210	132100	145859090	19120	19120	19130	19120	6
370	20250210	132000	145744350	19120	19120	19120	19120	1
371	20250210	131900	145725230	19130	19130	19130	19130	0
372	20250210	131800	145725230	19130	19130	19130	19130	1
373	20250210	131700	145706100	19130	19130	19130	19130	0
374	20250210	131600	145706100	19130	19130	19130	19130	3
375	20250210	131500	145648710	19130	19130	19130	19130	0
376	20250210	131400	145648710	19130	19130	19130	19130	1
377	20250210	131300	145629580	19130	19130	19130	19130	0
378	20250210	131200	145629580	19130	19130	19130	19130	0
379	20250210	131100	145629580	19130	19130	19130	19130	2
380	20250210	131000	145591320	19100	19100	19100	19100	15
381	20250210	130900	145304820	19130	19130	19130	19130	1
382	20250210	130800	145285690	19130	19130	19130	19130	0
383	20250210	130700	145285690	19130	19130	19130	19130	2
384	20250210	130600	145247430	19130	19130	19130	19130	0
385	20250210	130500	145247430	19130	19130	19130	19130	1
386	20250210	130400	145228300	19130	19130	19130	19130	0
387	20250210	130300	145228300	19130	19130	19130	19130	0
388	20250210	130200	145228300	19130	19130	19130	19130	2
389	20250210	130100	145190040	19130	19130	19130	19130	0
390	20250210	130000	145190040	19130	19130	19130	19130	1
391	20250210	125900	145170910	19130	19130	19130	19130	0
392	20250210	125800	145170910	19130	19130	19130	19130	2
393	20250210	125700	145132650	19130	19130	19130	19130	0
394	20250210	125600	145132650	19130	19130	19130	19130	1
395	20250210	125500	145113520	19130	19130	19130	19130	0
396	20250210	125400	145113520	19130	19130	19130	19130	0
397	20250210	125300	145113520	19130	19100	19130	19100	17
398	20250210	125200	144788760	19120	19120	19120	19120	12
399	20250210	125100	144559320	19120	19120	19120	19120	11
400	20250210	125000	144349000	19120	19120	19120	19120	0
401	20250210	124900	144349000	19120	19120	19120	19120	2
402	20250210	124800	144310760	19110	19110	19130	19110	57
403	20250210	124700	143221370	19110	19110	19110	19110	2
404	20250210	124600	143183150	19130	19130	19130	19130	1
405	20250210	124500	143164020	19130	19130	19130	19130	0
406	20250210	124400	143164020	19130	19130	19130	19130	2
407	20250210	124300	143125760	19130	19130	19130	19130	14
408	20250210	124200	142857940	19130	19130	19130	19130	1
409	20250210	124100	142838810	19120	19120	19120	19120	0
410	20250210	124000	142838810	19120	19110	19120	19110	44
411	20250210	123900	141997540	19110	19110	19110	19110	0
412	20250210	123800	141997540	19110	19110	19110	19110	0
413	20250210	123700	141997540	19110	19120	19120	19110	2
414	20250210	123600	141959310	19100	19110	19110	19100	50
415	20250210	123500	141004050	19140	19140	19140	19140	2
416	20250210	123400	140965770	19110	19110	19110	19110	16
417	20250210	123300	140660010	19140	19140	19140	19140	1
418	20250210	123200	140640870	19140	19140	19140	19140	0
419	20250210	123100	140640870	19140	19140	19140	19140	0
420	20250210	123000	140640870	19140	19140	19140	19140	3
421	20250210	122900	140583450	19140	19140	19140	19140	0
422	20250210	122800	140583450	19140	19140	19140	19140	1
423	20250210	122700	140564310	19120	19120	19120	19120	3
424	20250210	122600	140506950	19140	19130	19140	19130	4
425	20250210	122500	140430400	19140	19140	19140	19140	0
426	20250210	122400	140430400	19140	19140	19140	19120	7
427	20250210	122300	140296500	19120	19130	19130	19120	4
428	20250210	122200	140220010	19140	19140	19140	19140	1
429	20250210	122100	140200870	19140	19140	19140	19140	2
430	20250210	122000	140162590	19140	19140	19140	19140	0
431	20250210	121900	140162590	19140	19140	19140	19140	1
432	20250210	121800	140143450	19110	19110	19110	19110	0
433	20250210	121700	140143450	19110	19120	19140	19110	133
434	20250210	121600	137601200	19140	19140	19140	19140	0
435	20250210	121500	137601200	19140	19140	19140	19140	1
436	20250210	121400	137582060	19140	19140	19140	19140	0
437	20250210	121300	137582060	19140	19140	19140	19140	0
438	20250210	121200	137582060	19140	19140	19140	19140	2
439	20250210	121100	137543780	19140	19140	19140	19140	0
440	20250210	121000	137543780	19140	19140	19140	19140	1
441	20250210	120900	137524640	19140	19140	19140	19140	0
442	20250210	120800	137524640	19140	19140	19140	19140	2
443	20250210	120700	137486360	19140	19140	19140	19140	0
444	20250210	120600	137486360	19140	19140	19140	19140	0
445	20250210	120500	137486360	19140	19130	19140	19130	12
446	20250210	120400	137256780	19140	19140	19140	19140	0
447	20250210	120300	137256780	19140	19140	19140	19140	2
448	20250210	120200	137218500	19140	19140	19140	19140	0
449	20250210	120100	137218500	19140	19140	19140	19140	1
450	20250210	120000	137199360	19130	19130	19130	19130	7
451	20250210	115900	137065450	19140	19140	19140	19140	2
452	20250210	115800	137027170	19120	19120	19120	19120	50
453	20250210	115700	136071170	19140	19140	19140	19140	0
454	20250210	115600	136071170	19140	19140	19140	19140	1
455	20250210	115500	136052030	19120	19120	19130	19120	40
456	20250210	115400	135286940	19130	19130	19130	19130	2
457	20250210	115300	135248680	19130	19130	19130	19130	0
458	20250210	115200	135248680	19130	19130	19130	19130	3
459	20250210	115100	135191290	19130	19130	19130	19130	77
460	20250210	115000	133718280	19140	19140	19140	19140	0
461	20250210	114900	133718280	19140	19140	19140	19140	2
462	20250210	114800	133680000	19130	19130	19130	19130	0
463	20250210	114700	133680000	19130	19130	19140	19130	77
464	20250210	114600	132206980	19130	19130	19130	19130	0
465	20250210	114500	132206980	19130	19120	19130	19120	18
466	20250210	114400	131862800	19130	19130	19130	19130	0
467	20250210	114300	131862800	19130	19130	19130	19130	1
468	20250210	114200	131843670	19130	19130	19130	19130	0
469	20250210	114100	131843670	19130	19130	19130	19130	0
470	20250210	114000	131843670	19130	19120	19130	19120	4
471	20250210	113900	131767170	19120	19120	19120	19120	0
472	20250210	113800	131767170	19120	19120	19120	19120	11
473	20250210	113700	131556850	19110	19110	19110	19110	0
474	20250210	113600	131556850	19110	19120	19120	19110	29
475	20250210	113500	131002520	19130	19130	19130	19130	0
476	20250210	113400	131002520	19130	19130	19130	19130	31
477	20250210	113300	130409490	19120	19120	19120	19120	0
478	20250210	113200	130409490	19120	19120	19120	19120	14
479	20250210	113100	130141810	19130	19130	19130	19130	2
480	20250210	113000	130103550	19120	19120	19120	19120	8
481	20250210	112900	129950590	19130	19130	19130	19130	1
482	20250210	112800	129931460	19140	19140	19140	19140	0
483	20250210	112700	129931460	19140	19140	19140	19140	2
484	20250210	112600	129893180	19140	19140	19140	19140	2
485	20250210	112500	129854900	19140	19140	19140	19140	0
486	20250210	112400	129854900	19140	19140	19140	19140	1
487	20250210	112300	129835760	19140	19140	19140	19140	0
488	20250210	112200	129835760	19140	19140	19140	19140	2
489	20250210	112100	129797480	19130	19130	19130	19130	0
490	20250210	112000	129797480	19130	19130	19130	19130	106
491	20250210	111900	127769700	19130	19130	19130	19130	0
492	20250210	111800	127769700	19130	19130	19130	19130	2
493	20250210	111700	127731440	19130	19130	19130	19130	0
494	20250210	111600	127731440	19130	19130	19130	19130	0
495	20250210	111500	127731440	19130	19130	19130	19130	101
496	20250210	111400	125799310	19130	19130	19130	19130	0
497	20250210	111300	125799310	19130	19120	19130	19120	52
498	20250210	111200	124804670	19120	19120	19120	19120	0
499	20250210	111100	124804670	19120	19130	19130	19120	27
500	20250210	111000	124288420	19130	19130	19130	19130	2
501	20250210	110900	124250160	19120	19120	19120	19120	82
502	20250210	110800	122682320	19120	19120	19120	19120	2
503	20250210	110700	122644080	19120	19120	19120	19120	51
504	20250210	110600	121668960	19120	19120	19120	19120	1
505	20250210	110500	121649840	19120	19120	19120	19120	0
506	20250210	110400	121649840	19120	19120	19120	19120	2
507	20250210	110300	121611600	19120	19120	19120	19120	0
508	20250210	110200	121611600	19120	19120	19120	19120	1
509	20250210	110100	121592480	19120	19120	19120	19120	21
510	20250210	110000	121190960	19120	19120	19120	19120	0
511	20250210	105900	121190960	19120	19120	19120	19120	2
512	20250210	105800	121152720	19120	19120	19120	19120	0
513	20250210	105700	121152720	19120	19120	19120	19120	1
514	20250210	105600	121133600	19100	19100	19100	19100	14
515	20250210	105500	120866200	19120	19120	19120	19120	2
516	20250210	105400	120827960	19120	19120	19120	19120	1
517	20250210	105300	120808840	19120	19120	19120	19120	2
518	20250210	105200	120770600	19110	19120	19120	19110	17
519	20250210	105100	120445570	19130	19130	19130	19130	0
520	20250210	105000	120445570	19130	19130	19130	19130	2
521	20250210	104900	120407310	19120	19130	19130	19120	60
522	20250210	104800	119260010	19130	19130	19130	19130	1
523	20250210	104700	119240880	19130	19130	19130	19130	0
524	20250210	104600	119240880	19130	19140	19140	19130	21
525	20250210	104500	118839120	19140	19140	19140	19140	0
526	20250210	104400	118839120	19140	19140	19140	19140	0
527	20250210	104300	118839120	19140	19140	19140	19140	1
528	20250210	104200	118819980	19130	19130	19130	19130	3
529	20250210	104100	118762590	19150	19150	19150	19150	2
530	20250210	104000	118724290	19140	19140	19140	19140	0
531	20250210	103900	118724290	19140	19150	19150	19140	5
532	20250210	103800	118628580	19150	19150	19150	19150	0
533	20250210	103700	118628580	19150	19150	19150	19150	11
534	20250210	103600	118417930	19150	19150	19150	19150	0
535	20250210	103500	118417930	19150	19150	19150	19150	176
536	20250210	103400	115047530	19170	19170	19170	19170	1
537	20250210	103300	115028360	19160	19160	19160	19150	180
538	20250210	103200	111579660	19160	19160	19160	19160	2
539	20250210	103100	111541340	19160	19160	19160	19160	0
540	20250210	103000	111541340	19160	19160	19160	19160	40
541	20250210	102900	110774940	19160	19160	19160	19160	20
542	20250210	102800	110391740	19160	19160	19160	19160	0
543	20250210	102700	110391740	19160	19160	19160	19160	2
544	20250210	102600	110353420	19150	19150	19150	19150	0
545	20250210	102500	110353420	19150	19160	19160	19150	19
546	20250210	102400	109989560	19150	19150	19150	19150	0
547	20250210	102300	109989560	19150	19150	19150	19150	1
548	20250210	102200	109970410	19160	19160	19160	19160	0
549	20250210	102100	109970410	19160	19160	19160	19160	1
550	20250210	102000	109951250	19150	19150	19150	19150	185
551	20250210	101900	106408500	19160	19160	19160	19160	0
552	20250210	101800	106408500	19160	19160	19160	19160	5
553	20250210	101700	106312700	19140	19140	19140	19140	3
554	20250210	101600	106255280	19160	19160	19160	19160	2
555	20250210	101500	106216960	19150	19150	19150	19150	100
556	20250210	101400	104301960	19160	19160	19160	19160	2
557	20250210	101300	104263640	19170	19170	19170	19170	0
558	20250210	101200	104263640	19170	19170	19170	19170	1
559	20250210	101100	104244470	19150	19150	19150	19150	100
560	20250210	101000	102329470	19160	19150	19160	19150	168
561	20250210	100900	99110900	19150	19150	19150	19150	3
562	20250210	100800	99053450	19130	19130	19130	19130	50
563	20250210	100700	98096950	19150	19150	19150	19150	1
564	20250210	100600	98077800	19130	19130	19130	19130	65
565	20250210	100500	96834350	19160	19160	19160	19160	2
566	20250210	100400	96796030	19160	19140	19160	19140	30
567	20250210	100300	96221450	19160	19160	19160	19160	0
568	20250210	100200	96221450	19160	19160	19160	19160	1
569	20250210	100100	96202290	19160	19160	19160	19160	0
570	20250210	100000	96202290	19160	19160	19160	19160	3
571	20250210	095900	96144810	19140	19140	19140	19140	16
572	20250210	095800	95838570	19170	19170	19170	19170	1
573	20250210	095700	95819400	19160	19160	19160	19160	0
574	20250210	095600	95819400	19160	19160	19160	19160	81
575	20250210	095500	94267440	19150	19140	19150	19140	343
576	20250210	095400	87701460	19140	19140	19140	19140	0
577	20250210	095300	87701460	19140	19130	19140	19130	7
578	20250210	095200	87567540	19140	19140	19140	19130	165
579	20250210	095100	84411040	19140	19140	19140	19140	4
580	20250210	095000	84334480	19140	19100	19140	19100	436
581	20250210	094900	76006840	19110	19080	19110	19080	630
582	20250210	094800	63985390	19040	19040	19040	19040	1
583	20250210	094700	63966350	19060	19060	19060	19060	0
584	20250210	094600	63966350	19060	19060	19060	19060	232
585	20250210	094500	59544430	19060	19060	19060	19060	0
586	20250210	094400	59544430	19060	19040	19060	19040	36
587	20250210	094300	58858970	19040	19030	19040	19030	25
588	20250210	094200	58383050	19040	19040	19040	19040	35
589	20250210	094100	57716650	19040	19040	19040	19040	0
590	20250210	094000	57716650	19040	19040	19040	19040	1
591	20250210	093900	57697610	19000	19000	19000	19000	88
592	20250210	093800	56025610	19040	19040	19040	19040	0
593	20250210	093700	56025610	19040	19040	19040	19040	32
594	20250210	093600	55416330	19040	19040	19040	19040	0
595	20250210	093500	55416330	19040	19040	19040	19040	1
596	20250210	093400	55397290	19040	19040	19040	19040	0
597	20250210	093300	55397290	19040	19040	19040	19040	2
598	20250210	093200	55359210	19000	19000	19000	19000	0
599	20250210	093100	55359210	19000	19000	19000	19000	159
600	20250210	093000	52338210	19040	19040	19040	19040	0
601	20250210	092900	52338210	19040	19040	19040	19040	0
602	20250210	092800	52338210	19040	19000	19040	19000	12
603	20250210	092700	52110130	19000	19000	19000	19000	12
604	20250210	092600	51882130	19040	19040	19040	19040	1
605	20250210	092500	51863090	19030	19030	19030	19030	0
606	20250210	092400	51863090	19030	19050	19050	19030	3
607	20250210	092300	51805960	19050	19050	19050	19050	0
608	20250210	092200	51805960	19050	19010	19050	19010	17
609	20250210	092100	51482710	19050	19050	19050	19050	1
610	20250210	092000	51463660	19050	19050	19050	19050	15
611	20250210	091900	51177910	19010	19010	19010	19010	5
612	20250210	091800	51082860	19040	19040	19040	19040	0
613	20250210	091700	51082860	19040	19040	19040	19040	425
614	20250210	091600	42990860	19030	19030	19030	19030	0
615	20250210	091500	42990860	19030	19030	19030	19030	10
616	20250210	091400	42800560	18950	18960	18960	18950	73
617	20250210	091300	41416910	19030	19030	19030	19030	1
618	20250210	091200	41397880	18950	18950	18950	18950	50
619	20250210	091100	40450380	18950	18950	18950	18950	0
620	20250210	091000	40450380	18950	18960	18960	18950	34
621	20250210	090900	39805880	19080	19080	19080	19080	0
622	20250210	090800	39805880	19080	19080	19080	19080	0
623	20250210	090700	39805880	19080	19080	19080	19080	1
624	20250210	090600	39786800	18950	18950	18950	18950	0
625	20250210	090500	39786800	18950	18950	18950	18950	105
626	20250210	090400	37797050	18950	19040	19040	18950	1544
627	20250210	090300	8460830	19040	19040	19040	19040	0
628	20250210	090200	8460830	19040	19040	19040	19040	141
629	20250210	090100	5776190	19190	19190	19190	19190	0
630	20250210	090000	5776190	19190	19190	19190	19190	301