KissMeData/011810/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	185800	327550425	4165	4165	4165	4165	311
3	20250210	185700	327550425	4165	4165	4165	4165	0
4	20250210	185600	327550425	4165	4165	4165	4165	0
5	20250210	185500	327550425	4165	4165	4165	4165	0
6	20250210	185400	327550425	4165	4165	4165	4165	0
7	20250210	185300	327550425	4165	4165	4165	4165	0
8	20250210	185200	327550425	4165	4165	4165	4165	0
9	20250210	185100	327550425	4165	4165	4165	4165	0
10	20250210	185000	327550425	4165	4165	4165	4165	0
11	20250210	184900	327550425	4165	4165	4165	4165	0
12	20250210	184800	327550425	4165	4165	4165	4165	0
13	20250210	184700	327550425	4165	4165	4165	4165	0
14	20250210	184600	327550425	4165	4165	4165	4165	0
15	20250210	184500	327550425	4165	4165	4165	4165	0
16	20250210	184400	327550425	4165	4165	4165	4165	0
17	20250210	184300	327550425	4165	4165	4165	4165	0
18	20250210	184200	327550425	4165	4165	4165	4165	0
19	20250210	184100	327550425	4165	4165	4165	4165	0
20	20250210	184000	327550425	4165	4165	4165	4165	0
21	20250210	183900	327550425	4165	4165	4165	4165	0
22	20250210	183800	327550425	4165	4165	4165	4165	0
23	20250210	183700	327550425	4165	4165	4165	4165	0
24	20250210	183600	327550425	4165	4165	4165	4165	0
25	20250210	183500	327550425	4165	4165	4165	4165	0
26	20250210	183400	327550425	4165	4165	4165	4165	0
27	20250210	183300	327550425	4165	4165	4165	4165	0
28	20250210	183200	327550425	4165	4165	4165	4165	0
29	20250210	183100	327550425	4165	4165	4165	4165	0
30	20250210	183000	327550425	4165	4165	4165	4165	0
31	20250210	182900	327550425	4165	4165	4165	4165	0
32	20250210	182800	327550425	4165	4165	4165	4165	311
33	20250210	182700	327550425	4165	4165	4165	4165	0
34	20250210	182600	327550425	4165	4165	4165	4165	0
35	20250210	182500	327550425	4165	4165	4165	4165	0
36	20250210	182400	327550425	4165	4165	4165	4165	0
37	20250210	182300	327550425	4165	4165	4165	4165	0
38	20250210	182200	327550425	4165	4165	4165	4165	0
39	20250210	182100	327550425	4165	4165	4165	4165	0
40	20250210	182000	327550425	4165	4165	4165	4165	0
41	20250210	181900	327550425	4165	4165	4165	4165	0
42	20250210	181800	327550425	4165	4165	4165	4165	0
43	20250210	181700	327550425	4165	4165	4165	4165	0
44	20250210	181600	327550425	4165	4165	4165	4165	0
45	20250210	181500	327550425	4165	4165	4165	4165	0
46	20250210	181400	327550425	4165	4165	4165	4165	0
47	20250210	181300	327550425	4165	4165	4165	4165	0
48	20250210	181200	327550425	4165	4165	4165	4165	0
49	20250210	181100	327550425	4165	4165	4165	4165	0
50	20250210	181000	327550425	4165	4165	4165	4165	0
51	20250210	180900	327550425	4165	4165	4165	4165	0
52	20250210	180800	327550425	4165	4165	4165	4165	0
53	20250210	180700	327550425	4165	4165	4165	4165	0
54	20250210	180600	327550425	4165	4165	4165	4165	0
55	20250210	180500	327550425	4165	4165	4165	4165	0
56	20250210	180400	327550425	4165	4165	4165	4165	0
57	20250210	180300	327550425	4165	4165	4165	4165	0
58	20250210	180200	327550425	4165	4165	4165	4165	0
59	20250210	180100	327550425	4165	4165	4165	4165	0
60	20250210	180000	327550425	4165	4165	4165	4165	0
61	20250210	175900	327550425	4165	4165	4165	4165	0
62	20250210	175800	327550425	4165	4165	4165	4165	311
63	20250210	175700	327550425	4165	4165	4165	4165	0
64	20250210	175600	327550425	4165	4165	4165	4165	0
65	20250210	175500	327550425	4165	4165	4165	4165	0
66	20250210	175400	327550425	4165	4165	4165	4165	0
67	20250210	175300	327550425	4165	4165	4165	4165	0
68	20250210	175200	327550425	4165	4165	4165	4165	0
69	20250210	175100	327550425	4165	4165	4165	4165	0
70	20250210	175000	327550425	4165	4165	4165	4165	0
71	20250210	174900	327550425	4165	4165	4165	4165	0
72	20250210	174800	327550425	4165	4165	4165	4165	0
73	20250210	174700	327550425	4165	4165	4165	4165	0
74	20250210	174600	327550425	4165	4165	4165	4165	0
75	20250210	174500	327550425	4165	4165	4165	4165	0
76	20250210	174400	327550425	4165	4165	4165	4165	0
77	20250210	174300	327550425	4165	4165	4165	4165	0
78	20250210	174200	327550425	4165	4165	4165	4165	0
79	20250210	174100	327550425	4165	4165	4165	4165	0
80	20250210	174000	327550425	4165	4165	4165	4165	0
81	20250210	173900	327550425	4165	4165	4165	4165	0
82	20250210	173800	327550425	4165	4165	4165	4165	0
83	20250210	173700	327550425	4165	4165	4165	4165	0
84	20250210	173600	327550425	4165	4165	4165	4165	0
85	20250210	173500	327550425	4165	4165	4165	4165	0
86	20250210	173400	327550425	4165	4165	4165	4165	0
87	20250210	173300	327550425	4165	4165	4165	4165	0
88	20250210	173200	327550425	4165	4165	4165	4165	0
89	20250210	173100	327550425	4165	4165	4165	4165	0
90	20250210	173000	327550425	4165	4165	4165	4165	0
91	20250210	172900	327550425	4165	4165	4165	4165	0
92	20250210	172800	327550425	4165	4165	4165	4165	311
93	20250210	172700	327550425	4165	4165	4165	4165	0
94	20250210	172600	327550425	4165	4165	4165	4165	0
95	20250210	172500	327550425	4165	4165	4165	4165	0
96	20250210	172400	327550425	4165	4165	4165	4165	0
97	20250210	172300	327550425	4165	4165	4165	4165	0
98	20250210	172200	327550425	4165	4165	4165	4165	0
99	20250210	172100	327550425	4165	4165	4165	4165	0
100	20250210	172000	327550425	4165	4165	4165	4165	0
101	20250210	171900	327550425	4165	4165	4165	4165	0
102	20250210	171800	327550425	4165	4165	4165	4165	0
103	20250210	171700	327550425	4165	4165	4165	4165	0
104	20250210	171600	327550425	4165	4165	4165	4165	0
105	20250210	171500	327550425	4165	4165	4165	4165	0
106	20250210	171400	327550425	4165	4165	4165	4165	0
107	20250210	171300	327550425	4165	4165	4165	4165	0
108	20250210	171200	327550425	4165	4165	4165	4165	0
109	20250210	171100	327550425	4165	4165	4165	4165	0
110	20250210	171000	327550425	4165	4165	4165	4165	0
111	20250210	170900	327550425	4165	4165	4165	4165	0
112	20250210	170800	327550425	4165	4165	4165	4165	0
113	20250210	170700	327550425	4165	4165	4165	4165	0
114	20250210	170600	327550425	4165	4165	4165	4165	0
115	20250210	170500	327550425	4165	4165	4165	4165	0
116	20250210	170400	327550425	4165	4165	4165	4165	0
117	20250210	170300	327550425	4165	4165	4165	4165	0
118	20250210	170200	327550425	4165	4165	4165	4165	0
119	20250210	170100	327550425	4165	4165	4165	4165	0
120	20250210	170000	327550425	4165	4165	4165	4165	0
121	20250210	165900	327550425	4165	4165	4165	4165	0
122	20250210	165800	327550425	4165	4165	4165	4165	311
123	20250210	165700	327550425	4165	4165	4165	4165	0
124	20250210	165600	327550425	4165	4165	4165	4165	0
125	20250210	165500	327550425	4165	4165	4165	4165	0
126	20250210	165400	327550425	4165	4165	4165	4165	0
127	20250210	165300	327550425	4165	4165	4165	4165	0
128	20250210	165200	327550425	4165	4165	4165	4165	0
129	20250210	165100	327550425	4165	4165	4165	4165	0
130	20250210	165000	327550425	4165	4165	4165	4165	0
131	20250210	164900	327550425	4165	4165	4165	4165	0
132	20250210	164800	327550425	4165	4165	4165	4165	0
133	20250210	164700	327550425	4165	4165	4165	4165	0
134	20250210	164600	327550425	4165	4165	4165	4165	0
135	20250210	164500	327550425	4165	4165	4165	4165	0
136	20250210	164400	327550425	4165	4165	4165	4165	0
137	20250210	164300	327550425	4165	4165	4165	4165	0
138	20250210	164200	327550425	4165	4165	4165	4165	0
139	20250210	164100	327550425	4165	4165	4165	4165	0
140	20250210	164000	327550425	4165	4165	4165	4165	0
141	20250210	163900	327550425	4165	4165	4165	4165	0
142	20250210	163800	327550425	4165	4165	4165	4165	0
143	20250210	163700	327550425	4165	4165	4165	4165	0
144	20250210	163600	327550425	4165	4165	4165	4165	0
145	20250210	163500	327550425	4165	4165	4165	4165	0
146	20250210	163400	327550425	4165	4165	4165	4165	0
147	20250210	163300	327550425	4165	4165	4165	4165	0
148	20250210	163200	327550425	4165	4165	4165	4165	0
149	20250210	163100	327550425	4165	4165	4165	4165	0
150	20250210	163000	327550425	4165	4165	4165	4165	0
151	20250210	162900	327550425	4165	4165	4165	4165	0
152	20250210	162800	327550425	4165	4165	4165	4165	311
153	20250210	162700	327550425	4165	4165	4165	4165	0
154	20250210	162600	327550425	4165	4165	4165	4165	0
155	20250210	162500	327550425	4165	4165	4165	4165	0
156	20250210	162400	327550425	4165	4165	4165	4165	0
157	20250210	162300	327550425	4165	4165	4165	4165	0
158	20250210	162200	327550425	4165	4165	4165	4165	0
159	20250210	162100	327550425	4165	4165	4165	4165	0
160	20250210	162000	327550425	4165	4165	4165	4165	0
161	20250210	161900	327550425	4165	4165	4165	4165	0
162	20250210	161800	327550425	4165	4165	4165	4165	0
163	20250210	161700	327550425	4165	4165	4165	4165	0
164	20250210	161600	327550425	4165	4165	4165	4165	0
165	20250210	161500	327550425	4165	4165	4165	4165	0
166	20250210	161400	327550425	4165	4165	4165	4165	0
167	20250210	161300	327550425	4165	4165	4165	4165	0
168	20250210	161200	327550425	4165	4165	4165	4165	0
169	20250210	161100	327550425	4165	4165	4165	4165	0
170	20250210	161000	327550425	4165	4165	4165	4165	0
171	20250210	160900	327550425	4165	4165	4165	4165	0
172	20250210	160800	327550425	4165	4165	4165	4165	0
173	20250210	160700	327550425	4165	4165	4165	4165	0
174	20250210	160600	327550425	4165	4165	4165	4165	0
175	20250210	160500	327550425	4165	4165	4165	4165	0
176	20250210	160400	327550425	4165	4165	4165	4165	0
177	20250210	160300	327550425	4165	4165	4165	4165	0
178	20250210	160200	327550425	4165	4165	4165	4165	0
179	20250210	160100	327550425	4165	4165	4165	4165	0
180	20250210	160000	327550425	4165	4165	4165	4165	0
181	20250210	155900	327550425	4165	4165	4165	4165	0
182	20250210	155800	327550425	4165	4165	4165	4165	311
183	20250210	155700	327550425	4165	4165	4165	4165	0
184	20250210	155600	327550425	4165	4165	4165	4165	0
185	20250210	155500	327550425	4165	4165	4165	4165	0
186	20250210	155400	327550425	4165	4165	4165	4165	0
187	20250210	155300	327550425	4165	4165	4165	4165	0
188	20250210	155200	327550425	4165	4165	4165	4165	0
189	20250210	155100	327550425	4165	4165	4165	4165	0
190	20250210	155000	327550425	4165	4165	4165	4165	0
191	20250210	154900	327550425	4165	4165	4165	4165	0
192	20250210	154800	327550425	4165	4165	4165	4165	0
193	20250210	154700	327550425	4165	4165	4165	4165	0
194	20250210	154600	327550425	4165	4165	4165	4165	0
195	20250210	154500	327550425	4165	4165	4165	4165	0
196	20250210	154400	327550425	4165	4165	4165	4165	0
197	20250210	154300	327550425	4165	4165	4165	4165	0
198	20250210	154200	327550425	4165	4165	4165	4165	0
199	20250210	154100	327550425	4165	4165	4165	4165	0
200	20250210	154000	327550425	4165	4165	4165	4165	0
201	20250210	153900	327550425	4165	4165	4165	4165	0
202	20250210	153800	327550425	4165	4165	4165	4165	0
203	20250210	153700	327550425	4165	4165	4165	4165	0
204	20250210	153600	327550425	4165	4165	4165	4165	0
205	20250210	153500	327550425	4165	4165	4165	4165	0
206	20250210	153400	327550425	4165	4165	4165	4165	0
207	20250210	153300	327550425	4165	4165	4165	4165	0
208	20250210	153200	327550425	4165	4165	4165	4165	0
209	20250210	153100	327550425	4165	4165	4165	4165	0
210	20250210	153000	327550425	4165	4165	4165	4165	311
211	20250210	152900	326255110	4165	4165	4165	4165	0
212	20250210	152800	326255110	4165	4165	4165	4165	0
213	20250210	152700	326255110	4165	4165	4165	4165	0
214	20250210	152600	326255110	4165	4165	4165	4165	0
215	20250210	152500	326255110	4165	4165	4165	4165	0
216	20250210	152400	326255110	4165	4165	4165	4165	0
217	20250210	152300	326255110	4165	4165	4165	4165	0
218	20250210	152200	326255110	4165	4165	4165	4165	0
219	20250210	152100	326255110	4165	4165	4165	4165	0
220	20250210	152000	326255110	4165	4165	4165	4165	0
221	20250210	151900	326255110	4165	4165	4165	4165	17
222	20250210	151800	326184305	4165	4165	4165	4165	0
223	20250210	151700	326184305	4165	4165	4165	4165	35
224	20250210	151600	326038530	4165	4165	4165	4165	130
225	20250210	151500	325497080	4165	4165	4165	4165	15
226	20250210	151400	325434605	4160	4160	4160	4160	30
227	20250210	151300	325309805	4160	4160	4160	4160	0
228	20250210	151200	325309805	4160	4160	4160	4155	319
229	20250210	151100	323982795	4165	4165	4165	4165	0
230	20250210	151000	323982795	4165	4165	4165	4165	2
231	20250210	150900	323974465	4165	4165	4165	4165	0
232	20250210	150800	323974465	4165	4165	4165	4165	1300
233	20250210	150700	318559965	4165	4165	4165	4165	140
234	20250210	150600	317976865	4165	4165	4165	4165	2
235	20250210	150500	317968535	4165	4165	4165	4165	1
236	20250210	150400	317964370	4165	4165	4165	4165	130
237	20250210	150300	317422920	4160	4160	4160	4160	0
238	20250210	150200	317422920	4160	4160	4160	4160	167
239	20250210	150100	316728200	4160	4160	4160	4160	0
240	20250210	150000	316728200	4160	4160	4160	4160	11
241	20250210	145900	316682440	4160	4160	4160	4160	8
242	20250210	145800	316649160	4160	4160	4160	4160	1
243	20250210	145700	316645000	4165	4165	4165	4165	0
244	20250210	145600	316645000	4165	4165	4165	4165	1
245	20250210	145500	316640835	4160	4150	4160	4150	153
246	20250210	145400	316004375	4150	4150	4155	4150	8
247	20250210	145300	315971170	4155	4150	4155	4150	3
248	20250210	145200	315958715	4170	4170	4170	4170	124
249	20250210	145100	315441635	4150	4150	4150	4150	0
250	20250210	145000	315441635	4150	4150	4150	4150	0
251	20250210	144900	315441635	4150	4145	4150	4145	31
252	20250210	144800	315312990	4145	4145	4145	4145	0
253	20250210	144700	315312990	4145	4145	4145	4145	593
254	20250210	144600	312855005	4145	4165	4165	4145	21
255	20250210	144500	312767560	4165	4165	4165	4165	120
256	20250210	144400	312267760	4170	4150	4170	4150	641
257	20250210	144300	309606810	4150	4150	4150	4150	118
258	20250210	144200	309117110	4150	4150	4150	4150	39
259	20250210	144100	308955260	4150	4150	4150	4150	20
260	20250210	144000	308872260	4145	4145	4145	4145	0
261	20250210	143900	308872260	4145	4145	4170	4145	13
262	20250210	143800	308818200	4170	4160	4170	4145	551
263	20250210	143700	306533530	4170	4160	4170	4160	14
264	20250210	143600	306475280	4170	4170	4170	4170	0
265	20250210	143500	306475280	4170	4170	4170	4170	1
266	20250210	143400	306471110	4145	4145	4145	4145	0
267	20250210	143300	306471110	4145	4145	4145	4145	2
268	20250210	143200	306462820	4150	4150	4150	4150	0
269	20250210	143100	306462820	4150	4150	4150	4150	799
270	20250210	143000	303146970	4150	4150	4150	4150	0
271	20250210	142900	303146970	4150	4150	4150	4150	0
272	20250210	142800	303146970	4150	4155	4155	4150	11
273	20250210	142700	303101300	4155	4160	4160	4155	600
274	20250210	142600	300606280	4175	4160	4175	4160	2
275	20250210	142500	300597945	4175	4175	4175	4175	0
276	20250210	142400	300597945	4175	4175	4175	4175	1
277	20250210	142300	300593770	4160	4180	4180	4160	15
278	20250210	142200	300531140	4160	4175	4175	4160	5
279	20250210	142100	300510310	4175	4175	4175	4175	900
280	20250210	142000	296752810	4175	4175	4175	4175	0
281	20250210	141900	296752810	4175	4170	4175	4155	4
282	20250210	141800	296736135	4155	4175	4175	4155	376
283	20250210	141700	295166480	4175	4165	4175	4165	3598
284	20250210	141600	280154435	4150	4150	4150	4150	0
285	20250210	141500	280154435	4150	4150	4150	4150	0
286	20250210	141400	280154435	4150	4150	4150	4150	0
287	20250210	141300	280154435	4150	4150	4150	4150	11
288	20250210	141200	280108785	4165	4165	4165	4165	0
289	20250210	141100	280108785	4165	4165	4165	4165	1
290	20250210	141000	280104620	4165	4150	4165	4150	351
291	20250210	140900	278647205	4150	4150	4150	4150	13
292	20250210	140800	278593255	4150	4150	4150	4150	1
293	20250210	140700	278589105	4165	4165	4165	4165	5
294	20250210	140600	278568280	4160	4145	4160	4145	1047
295	20250210	140500	274214850	4140	4140	4140	4140	12
296	20250210	140400	274165170	4140	4140	4140	4140	0
297	20250210	140300	274165170	4140	4140	4140	4140	1
298	20250210	140200	274161030	4155	4140	4155	4140	25
299	20250210	140100	274057170	4155	4155	4155	4155	20
300	20250210	140000	273974070	4155	4155	4155	4155	1
301	20250210	135900	273969915	4140	4140	4140	4140	3
302	20250210	135800	273957495	4135	4135	4135	4135	1
303	20250210	135700	273953360	4155	4155	4155	4155	1
304	20250210	135600	273949205	4130	4130	4130	4130	0
305	20250210	135500	273949205	4130	4130	4160	4130	151
306	20250210	135400	273322590	4130	4130	4130	4130	0
307	20250210	135300	273322590	4130	4130	4130	4130	55
308	20250210	135200	273095440	4130	4140	4140	4130	400
309	20250210	135100	271441465	4160	4155	4160	4155	504
310	20250210	135000	269345955	4155	4155	4155	4155	326
311	20250210	134900	267991425	4140	4155	4155	4140	501
312	20250210	134800	265912785	4140	4150	4150	4140	1928
313	20250210	134700	257911595	4140	4140	4140	4140	75
314	20250210	134600	257601095	4135	4135	4135	4135	0
315	20250210	134500	257601095	4135	4135	4135	4135	0
316	20250210	134400	257601095	4135	4140	4140	4135	326
317	20250210	134300	256252955	4140	4135	4140	4135	701
318	20250210	134200	253354315	4140	4150	4150	4140	293
319	20250210	134100	252140365	4150	4150	4150	4150	10
320	20250210	134000	252098865	4155	4155	4155	4155	0
321	20250210	133900	252098865	4155	4155	4155	4155	0
322	20250210	133800	252098865	4155	4140	4155	4140	569
323	20250210	133700	249735675	4140	4140	4140	4140	288
324	20250210	133600	248543355	4140	4140	4140	4140	0
325	20250210	133500	248543355	4140	4140	4140	4140	1
326	20250210	133400	248539215	4140	4140	4140	4140	0
327	20250210	133300	248539215	4140	4150	4150	4140	17
328	20250210	133200	248468675	4155	4155	4155	4155	0
329	20250210	133100	248468675	4155	4155	4155	4155	0
330	20250210	133000	248468675	4155	4140	4155	4140	2
331	20250210	132900	248460380	4140	4140	4140	4140	0
332	20250210	132800	248460380	4140	4140	4140	4140	13
333	20250210	132700	248406560	4155	4140	4155	4140	290
334	20250210	132600	247204300	4140	4140	4140	4140	0
335	20250210	132500	247204300	4140	4140	4140	4140	1
336	20250210	132400	247200160	4140	4140	4140	4140	0
337	20250210	132300	247200160	4140	4150	4150	4140	92
338	20250210	132200	246818830	4140	4140	4140	4140	0
339	20250210	132100	246818830	4140	4140	4140	4140	0
340	20250210	132000	246818830	4140	4140	4140	4140	0
341	20250210	131900	246818830	4140	4140	4140	4140	0
342	20250210	131800	246818830	4140	4140	4140	4140	2
343	20250210	131700	246810550	4150	4150	4150	4150	5
344	20250210	131600	246789800	4150	4150	4150	4150	0
345	20250210	131500	246789800	4150	4150	4150	4150	1
346	20250210	131400	246785650	4140	4140	4140	4140	0
347	20250210	131300	246785650	4140	4140	4140	4140	1
348	20250210	131200	246781510	4135	4135	4135	4135	11
349	20250210	131100	246736025	4135	4135	4135	4135	0
350	20250210	131000	246736025	4135	4135	4135	4135	1
351	20250210	130900	246731890	4135	4135	4135	4135	0
352	20250210	130800	246731890	4135	4135	4135	4135	1
353	20250210	130700	246727755	4135	4135	4135	4135	0
354	20250210	130600	246727755	4135	4140	4140	4135	177
355	20250210	130500	245995695	4135	4135	4135	4135	0
356	20250210	130400	245995695	4135	4135	4135	4135	141
357	20250210	130300	245412660	4130	4130	4130	4130	1
358	20250210	130200	245408530	4150	4150	4150	4150	158
359	20250210	130100	244752830	4160	4135	4160	4130	351
360	20250210	130000	243296445	4135	4135	4135	4135	64
361	20250210	125900	243031805	4135	4135	4135	4135	10
362	20250210	125800	242990455	4130	4130	4130	4130	2
363	20250210	125700	242982195	4130	4130	4130	4130	0
364	20250210	125600	242982195	4130	4130	4130	4130	0
365	20250210	125500	242982195	4130	4125	4130	4125	214
366	20250210	125400	242099145	4125	4120	4125	4120	390
367	20250210	125300	240491760	4120	4120	4120	4120	1
368	20250210	125200	240487640	4120	4120	4120	4120	269
369	20250210	125100	239379360	4120	4125	4125	4120	61
370	20250210	125000	239127790	4120	4120	4120	4120	303
371	20250210	124900	237879430	4120	4120	4120	4120	0
372	20250210	124800	237879430	4120	4120	4120	4120	1
373	20250210	124700	237875310	4125	4125	4125	4125	1
374	20250210	124600	237871185	4120	4120	4120	4120	0
375	20250210	124500	237871185	4120	4125	4125	4120	200
376	20250210	124400	237047180	4120	4125	4125	4120	8
377	20250210	124300	237014215	4120	4120	4120	4120	1
378	20250210	124200	237010095	4125	4125	4125	4125	1
379	20250210	124100	237005970	4125	4125	4125	4125	1000
380	20250210	124000	232880970	4125	4130	4130	4120	851
381	20250210	123900	229370655	4130	4130	4130	4130	1
382	20250210	123800	229366525	4130	4130	4130	4130	1
383	20250210	123700	229362395	4130	4135	4135	4130	25
384	20250210	123600	229259080	4130	4130	4130	4130	0
385	20250210	123500	229259080	4130	4130	4130	4130	0
386	20250210	123400	229259080	4130	4130	4130	4130	523
387	20250210	123300	227099090	4130	4160	4160	4130	2
388	20250210	123200	227090800	4160	4160	4160	4160	0
389	20250210	123100	227090800	4160	4150	4160	4150	200
390	20250210	123000	226259090	4150	4150	4150	4150	1
391	20250210	122900	226254940	4125	4125	4125	4125	0
392	20250210	122800	226254940	4125	4145	4145	4125	2
393	20250210	122700	226246670	4125	4125	4125	4125	40
394	20250210	122600	226081670	4125	4125	4125	4125	11
395	20250210	122500	226036295	4150	4150	4150	4150	0
396	20250210	122400	226036295	4150	4150	4150	4150	1
397	20250210	122300	226032145	4150	4150	4150	4125	46
398	20250210	122200	225841270	4150	4125	4155	4125	134
399	20250210	122100	225285290	4120	4160	4160	4120	459
400	20250210	122000	223389990	4160	4160	4160	4160	0
401	20250210	121900	223389990	4160	4135	4160	4130	327
402	20250210	121800	222034420	4135	4140	4140	4135	9
403	20250210	121700	221997165	4140	4140	4140	4140	6
404	20250210	121600	221972325	4135	4135	4135	4135	36
405	20250210	121500	221823465	4160	4160	4160	4160	0
406	20250210	121400	221823465	4160	4160	4160	4155	3
407	20250210	121300	221810990	4135	4135	4135	4135	1
408	20250210	121200	221806855	4160	4160	4160	4160	1
409	20250210	121100	221802695	4160	4160	4160	4160	0
410	20250210	121000	221802695	4160	4140	4160	4135	40
411	20250210	120900	221636955	4140	4140	4140	4140	0
412	20250210	120800	221636955	4140	4155	4160	4140	17
413	20250210	120700	221566260	4160	4160	4160	4160	0
414	20250210	120600	221566260	4160	4160	4160	4160	1
415	20250210	120500	221562100	4160	4160	4160	4160	1
416	20250210	120400	221557940	4160	4160	4160	4160	50
417	20250210	120300	221349940	4135	4160	4160	4135	101
418	20250210	120200	220929805	4135	4150	4150	4135	400
419	20250210	120100	219273050	4165	4160	4165	4160	320
420	20250210	120000	217940350	4165	4150	4165	4150	500
421	20250210	115900	215859720	4145	4145	4145	4145	3
422	20250210	115800	215847285	4145	4145	4145	4145	1
423	20250210	115700	215843140	4150	4150	4150	4150	1
424	20250210	115600	215838990	4150	4150	4150	4150	0
425	20250210	115500	215838990	4150	4150	4150	4145	2039
426	20250210	115400	207387140	4150	4150	4150	4150	125
427	20250210	115300	206868390	4150	4150	4150	4150	61
428	20250210	115200	206615240	4150	4150	4150	4150	40
429	20250210	115100	206449240	4150	4155	4155	4150	38
430	20250210	115000	206291530	4150	4150	4150	4150	0
431	20250210	114900	206291530	4150	4150	4150	4150	0
432	20250210	114800	206291530	4150	4155	4155	4150	2
433	20250210	114700	206283225	4155	4155	4155	4155	0
434	20250210	114600	206283225	4155	4155	4155	4155	9
435	20250210	114500	206245830	4160	4160	4160	4160	5
436	20250210	114400	206225030	4160	4160	4160	4160	4
437	20250210	114300	206208390	4160	4160	4160	4160	1
438	20250210	114200	206204230	4155	4160	4165	4155	401
439	20250210	114100	204534180	4160	4160	4160	4160	200
440	20250210	114000	203702180	4155	4155	4155	4155	1
441	20250210	113900	203698025	4155	4155	4155	4155	0
442	20250210	113800	203698025	4155	4160	4160	4155	8
443	20250210	113700	203664750	4155	4155	4155	4155	0
444	20250210	113600	203664750	4155	4155	4155	4155	2
445	20250210	113500	203656440	4145	4145	4145	4145	0
446	20250210	113400	203656440	4145	4145	4145	4145	0
447	20250210	113300	203656440	4145	4160	4165	4145	401
448	20250210	113200	201986550	4165	4165	4165	4165	0
449	20250210	113100	201986550	4165	4165	4165	4165	0
450	20250210	113000	201986550	4165	4155	4165	4145	606
451	20250210	112900	199465555	4155	4155	4155	4155	106
452	20250210	112800	199025125	4145	4160	4160	4145	101
453	20250210	112700	198604980	4160	4160	4160	4160	3
454	20250210	112600	198592500	4160	4160	4160	4160	5
455	20250210	112500	198571700	4165	4165	4165	4165	0
456	20250210	112400	198571700	4165	4145	4165	4145	350
457	20250210	112300	197119955	4150	4150	4165	4150	301
458	20250210	112200	195868805	4150	4150	4150	4150	0
459	20250210	112100	195868805	4150	4150	4150	4150	118
460	20250210	112000	195379105	4150	4150	4150	4150	2
461	20250210	111900	195370805	4150	4150	4150	4150	191
462	20250210	111800	194578155	4150	4150	4150	4150	1
463	20250210	111700	194574005	4175	4175	4175	4175	0
464	20250210	111600	194574005	4175	4175	4175	4175	0
465	20250210	111500	194574005	4175	4175	4175	4175	5
466	20250210	111400	194553130	4175	4165	4175	4165	305
467	20250210	111300	193279825	4150	4150	4150	4150	0
468	20250210	111200	193279825	4150	4150	4150	4150	138
469	20250210	111100	192707125	4150	4150	4150	4150	50
470	20250210	111000	192499625	4150	4150	4150	4150	0
471	20250210	110900	192499625	4150	4150	4150	4150	23
472	20250210	110800	192404175	4175	4170	4175	4170	60
473	20250210	110700	192153725	4150	4150	4150	4150	0
474	20250210	110600	192153725	4150	4150	4150	4150	20
475	20250210	110500	192070725	4150	4175	4175	4150	7
476	20250210	110400	192041625	4175	4150	4175	4150	486
477	20250210	110300	190024575	4150	4150	4150	4150	0
478	20250210	110200	190024575	4150	4150	4150	4150	0
479	20250210	110100	190024575	4150	4150	4150	4150	11
480	20250210	110000	189978925	4175	4175	4175	4175	0
481	20250210	105900	189978925	4175	4175	4175	4175	3
482	20250210	105800	189966400	4175	4175	4175	4175	6
483	20250210	105700	189941350	4175	4155	4175	4155	51
484	20250210	105600	189729385	4155	4155	4155	4155	0
485	20250210	105500	189729385	4155	4155	4155	4155	0
486	20250210	105400	189729385	4155	4155	4155	4155	0
487	20250210	105300	189729385	4155	4155	4155	4155	100
488	20250210	105200	189313885	4155	4155	4155	4155	0
489	20250210	105100	189313885	4155	4155	4155	4155	136
490	20250210	105000	188748805	4155	4155	4155	4155	497
491	20250210	104900	186683770	4155	4155	4155	4155	1691
492	20250210	104800	179657665	4155	4185	4185	4155	16
493	20250210	104700	179591065	4190	4190	4190	4190	1
494	20250210	104600	179586875	4180	4180	4180	4180	0
495	20250210	104500	179586875	4180	4180	4180	4180	100
496	20250210	104400	179168875	4190	4190	4190	4190	1
497	20250210	104300	179164685	4190	4175	4190	4175	158
498	20250210	104200	178503415	4190	4190	4190	4190	1
499	20250210	104100	178499225	4190	4190	4190	4190	7
500	20250210	104000	178469895	4190	4190	4190	4190	6
501	20250210	103900	178444755	4190	4190	4190	4190	102
502	20250210	103800	178017375	4190	4145	4190	4145	594
503	20250210	103700	175541300	4145	4165	4165	4115	608
504	20250210	103600	173029165	4165	4160	4165	4160	400
505	20250210	103500	171364865	4165	4165	4165	4165	0
506	20250210	103400	171364865	4165	4165	4165	4165	0
507	20250210	103300	171364865	4165	4160	4165	4160	561
508	20250210	103200	169031095	4160	4150	4160	4150	22
509	20250210	103100	168939725	4150	4130	4150	4130	611
510	20250210	103000	166413020	4130	4130	4130	4130	2
511	20250210	102900	166404760	4125	4130	4130	4125	320
512	20250210	102800	165083545	4135	4135	4135	4135	166
513	20250210	102700	164397135	4135	4135	4135	4135	0
514	20250210	102600	164397135	4135	4130	4135	4130	104
515	20250210	102500	163967610	4130	4130	4130	4130	0
516	20250210	102400	163967610	4130	4125	4130	4125	310
517	20250210	102300	162688835	4125	4130	4130	4125	31
518	20250210	102200	162560925	4130	4125	4130	4125	242
519	20250210	102100	161562465	4130	4130	4130	4130	67
520	20250210	102000	161285755	4125	4130	4130	4125	10
521	20250210	101900	161244500	4130	4130	4130	4130	1
522	20250210	101800	161240370	4125	4130	4130	4125	6
523	20250210	101700	161215615	4130	4130	4130	4130	5
524	20250210	101600	161194965	4125	4130	4130	4120	251
525	20250210	101500	160160585	4130	4130	4130	4130	61
526	20250210	101400	159908655	4130	4125	4130	4125	2
527	20250210	101300	159900400	4125	4120	4125	4120	35
528	20250210	101200	159756180	4125	4125	4125	4125	9
529	20250210	101100	159719055	4125	4130	4130	4125	30
530	20250210	101000	159595300	4130	4130	4130	4130	1
531	20250210	100900	159591170	4135	4135	4135	4135	0
532	20250210	100800	159591170	4135	4135	4135	4135	0
533	20250210	100700	159591170	4135	4135	4135	4135	6
534	20250210	100600	159566360	4135	4135	4135	4135	0
535	20250210	100500	159566360	4135	4135	4135	4135	4
536	20250210	100400	159549820	4135	4110	4135	4110	249
537	20250210	100300	158526405	4110	4110	4110	4110	0
538	20250210	100200	158526405	4110	4110	4110	4110	0
539	20250210	100100	158526405	4110	4110	4110	4110	118
540	20250210	100000	158041425	4110	4110	4110	4110	322
541	20250210	095900	156718005	4115	4125	4125	4115	3
542	20250210	095800	156705645	4110	4110	4110	4110	0
543	20250210	095700	156705645	4110	4110	4110	4110	0
544	20250210	095600	156705645	4110	4110	4110	4110	95
545	20250210	095500	156315195	4110	4110	4110	4110	250
546	20250210	095400	155287695	4100	4115	4115	4100	500
547	20250210	095300	153232220	4140	4130	4140	4130	200
548	20250210	095200	152404590	4125	4125	4125	4125	1510
549	20250210	095100	146175840	4125	4120	4125	4120	3585
550	20250210	095000	131388180	4120	4120	4120	4105	570
551	20250210	094900	129039930	4105	4105	4105	4105	151
552	20250210	094800	128420075	4105	4120	4120	4105	35
553	20250210	094700	128276325	4120	4120	4120	4120	200
554	20250210	094600	127452325	4100	4105	4105	4100	538
555	20250210	094500	125245905	4110	4120	4120	4110	210
556	20250210	094400	124380805	4120	4120	4120	4110	275
557	20250210	094300	123248385	4120	4120	4120	4115	7
558	20250210	094200	123219550	4120	4120	4120	4120	107
559	20250210	094100	122778710	4120	4120	4120	4120	3
560	20250210	094000	122766350	4105	4100	4105	4100	3352
561	20250210	093900	109012605	4100	4095	4100	4095	367
562	20250210	093800	107508665	4095	4080	4095	4080	1185
563	20250210	093700	102670100	4090	4085	4090	4085	1169
564	20250210	093600	97892235	4085	4090	4090	4085	114
565	20250210	093500	97426535	4085	4090	4090	4080	538
566	20250210	093400	95227015	4090	4090	4090	4080	1004
567	20250210	093300	91130655	4090	4090	4090	4085	121
568	20250210	093200	90636335	4090	4090	4090	4090	11
569	20250210	093100	90591345	4090	4090	4090	4090	10
570	20250210	093000	90550445	4090	4090	4090	4080	243
571	20250210	092900	89558615	4080	4080	4080	4080	125
572	20250210	092800	89048615	4085	4090	4090	4085	5001
573	20250210	092700	68608490	4100	4095	4100	4095	96
574	20250210	092600	68215335	4100	4100	4100	4100	89
575	20250210	092500	67850435	4100	4100	4100	4100	22
576	20250210	092400	67760235	4100	4100	4100	4100	1002
577	20250210	092300	63652035	4100	4100	4100	4100	115
578	20250210	092200	63180535	4100	4105	4105	4100	767
579	20250210	092100	60035830	4105	4105	4105	4100	151
580	20250210	092000	59416105	4105	4105	4105	4105	55
581	20250210	091900	59190330	4105	4105	4105	4105	20
582	20250210	091800	59108230	4105	4100	4105	4090	504
583	20250210	091700	57041840	4085	4105	4110	4085	2978
584	20250210	091600	44832470	4105	4105	4105	4100	557
585	20250210	091500	42546065	4105	4100	4105	4100	152
586	20250210	091400	41922605	4100	4100	4100	4100	95
587	20250210	091300	41533105	4100	4100	4100	4100	7
588	20250210	091200	41504405	4100	4090	4100	4085	80
589	20250210	091100	41177575	4085	4105	4105	4085	458
590	20250210	091000	39306625	4085	4085	4085	4075	1425
591	20250210	090900	33488275	4085	4090	4110	4085	3222
592	20250210	090800	20275855	4085	4085	4085	4085	0
593	20250210	090700	20275855	4085	4085	4090	4085	940
594	20250210	090600	16435100	4085	4125	4125	4085	697
595	20250210	090500	13571635	4125	4125	4125	4125	51
596	20250210	090400	13361260	4135	4130	4135	4100	1651
597	20250210	090300	6577905	4135	4130	4135	4125	530
598	20250210	090200	4388020	4135	4165	4165	4125	66
599	20250210	090100	4115360	4135	4145	4145	4135	249
600	20250210	090000	3084510	4145	4165	4165	4145	690