KissMeData/170920/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	203400	427476110	9760	9760	9760	9760	255
3	20250210	203300	427476110	9760	9760	9760	9760	0
4	20250210	203200	427476110	9760	9760	9760	9760	0
5	20250210	203100	427476110	9760	9760	9760	9760	0
6	20250210	203000	427476110	9760	9760	9760	9760	0
7	20250210	202900	427476110	9760	9760	9760	9760	0
8	20250210	202800	427476110	9760	9760	9760	9760	0
9	20250210	202700	427476110	9760	9760	9760	9760	0
10	20250210	202600	427476110	9760	9760	9760	9760	0
11	20250210	202500	427476110	9760	9760	9760	9760	0
12	20250210	202400	427476110	9760	9760	9760	9760	0
13	20250210	202300	427476110	9760	9760	9760	9760	0
14	20250210	202200	427476110	9760	9760	9760	9760	0
15	20250210	202100	427476110	9760	9760	9760	9760	0
16	20250210	202000	427476110	9760	9760	9760	9760	0
17	20250210	201900	427476110	9760	9760	9760	9760	0
18	20250210	201800	427476110	9760	9760	9760	9760	0
19	20250210	201700	427476110	9760	9760	9760	9760	0
20	20250210	201600	427476110	9760	9760	9760	9760	0
21	20250210	201500	427476110	9760	9760	9760	9760	0
22	20250210	201400	427476110	9760	9760	9760	9760	0
23	20250210	201300	427476110	9760	9760	9760	9760	0
24	20250210	201200	427476110	9760	9760	9760	9760	0
25	20250210	201100	427476110	9760	9760	9760	9760	0
26	20250210	201000	427476110	9760	9760	9760	9760	0
27	20250210	200900	427476110	9760	9760	9760	9760	0
28	20250210	200800	427476110	9760	9760	9760	9760	0
29	20250210	200700	427476110	9760	9760	9760	9760	0
30	20250210	200600	427476110	9760	9760	9760	9760	0
31	20250210	200500	427476110	9760	9760	9760	9760	0
32	20250210	200400	427476110	9760	9760	9760	9760	255
33	20250210	200300	427476110	9760	9760	9760	9760	0
34	20250210	200200	427476110	9760	9760	9760	9760	0
35	20250210	200100	427476110	9760	9760	9760	9760	0
36	20250210	200000	427476110	9760	9760	9760	9760	0
37	20250210	195900	427476110	9760	9760	9760	9760	0
38	20250210	195800	427476110	9760	9760	9760	9760	0
39	20250210	195700	427476110	9760	9760	9760	9760	0
40	20250210	195600	427476110	9760	9760	9760	9760	0
41	20250210	195500	427476110	9760	9760	9760	9760	0
42	20250210	195400	427476110	9760	9760	9760	9760	0
43	20250210	195300	427476110	9760	9760	9760	9760	0
44	20250210	195200	427476110	9760	9760	9760	9760	0
45	20250210	195100	427476110	9760	9760	9760	9760	0
46	20250210	195000	427476110	9760	9760	9760	9760	0
47	20250210	194900	427476110	9760	9760	9760	9760	0
48	20250210	194800	427476110	9760	9760	9760	9760	0
49	20250210	194700	427476110	9760	9760	9760	9760	0
50	20250210	194600	427476110	9760	9760	9760	9760	0
51	20250210	194500	427476110	9760	9760	9760	9760	0
52	20250210	194400	427476110	9760	9760	9760	9760	0
53	20250210	194300	427476110	9760	9760	9760	9760	0
54	20250210	194200	427476110	9760	9760	9760	9760	0
55	20250210	194100	427476110	9760	9760	9760	9760	0
56	20250210	194000	427476110	9760	9760	9760	9760	0
57	20250210	193900	427476110	9760	9760	9760	9760	0
58	20250210	193800	427476110	9760	9760	9760	9760	0
59	20250210	193700	427476110	9760	9760	9760	9760	0
60	20250210	193600	427476110	9760	9760	9760	9760	0
61	20250210	193500	427476110	9760	9760	9760	9760	0
62	20250210	193400	427476110	9760	9760	9760	9760	255
63	20250210	193300	427476110	9760	9760	9760	9760	0
64	20250210	193200	427476110	9760	9760	9760	9760	0
65	20250210	193100	427476110	9760	9760	9760	9760	0
66	20250210	193000	427476110	9760	9760	9760	9760	0
67	20250210	192900	427476110	9760	9760	9760	9760	0
68	20250210	192800	427476110	9760	9760	9760	9760	0
69	20250210	192700	427476110	9760	9760	9760	9760	0
70	20250210	192600	427476110	9760	9760	9760	9760	0
71	20250210	192500	427476110	9760	9760	9760	9760	0
72	20250210	192400	427476110	9760	9760	9760	9760	0
73	20250210	192300	427476110	9760	9760	9760	9760	0
74	20250210	192200	427476110	9760	9760	9760	9760	0
75	20250210	192100	427476110	9760	9760	9760	9760	0
76	20250210	192000	427476110	9760	9760	9760	9760	0
77	20250210	191900	427476110	9760	9760	9760	9760	0
78	20250210	191800	427476110	9760	9760	9760	9760	0
79	20250210	191700	427476110	9760	9760	9760	9760	0
80	20250210	191600	427476110	9760	9760	9760	9760	0
81	20250210	191500	427476110	9760	9760	9760	9760	0
82	20250210	191400	427476110	9760	9760	9760	9760	0
83	20250210	191300	427476110	9760	9760	9760	9760	0
84	20250210	191200	427476110	9760	9760	9760	9760	0
85	20250210	191100	427476110	9760	9760	9760	9760	0
86	20250210	191000	427476110	9760	9760	9760	9760	0
87	20250210	190900	427476110	9760	9760	9760	9760	0
88	20250210	190800	427476110	9760	9760	9760	9760	0
89	20250210	190700	427476110	9760	9760	9760	9760	0
90	20250210	190600	427476110	9760	9760	9760	9760	0
91	20250210	190500	427476110	9760	9760	9760	9760	0
92	20250210	190400	427476110	9760	9760	9760	9760	255
93	20250210	190300	427476110	9760	9760	9760	9760	0
94	20250210	190200	427476110	9760	9760	9760	9760	0
95	20250210	190100	427476110	9760	9760	9760	9760	0
96	20250210	190000	427476110	9760	9760	9760	9760	0
97	20250210	185900	427476110	9760	9760	9760	9760	0
98	20250210	185800	427476110	9760	9760	9760	9760	0
99	20250210	185700	427476110	9760	9760	9760	9760	0
100	20250210	185600	427476110	9760	9760	9760	9760	0
101	20250210	185500	427476110	9760	9760	9760	9760	0
102	20250210	185400	427476110	9760	9760	9760	9760	0
103	20250210	185300	427476110	9760	9760	9760	9760	0
104	20250210	185200	427476110	9760	9760	9760	9760	0
105	20250210	185100	427476110	9760	9760	9760	9760	0
106	20250210	185000	427476110	9760	9760	9760	9760	0
107	20250210	184900	427476110	9760	9760	9760	9760	0
108	20250210	184800	427476110	9760	9760	9760	9760	0
109	20250210	184700	427476110	9760	9760	9760	9760	0
110	20250210	184600	427476110	9760	9760	9760	9760	0
111	20250210	184500	427476110	9760	9760	9760	9760	0
112	20250210	184400	427476110	9760	9760	9760	9760	0
113	20250210	184300	427476110	9760	9760	9760	9760	0
114	20250210	184200	427476110	9760	9760	9760	9760	0
115	20250210	184100	427476110	9760	9760	9760	9760	0
116	20250210	184000	427476110	9760	9760	9760	9760	0
117	20250210	183900	427476110	9760	9760	9760	9760	0
118	20250210	183800	427476110	9760	9760	9760	9760	0
119	20250210	183700	427476110	9760	9760	9760	9760	0
120	20250210	183600	427476110	9760	9760	9760	9760	0
121	20250210	183500	427476110	9760	9760	9760	9760	0
122	20250210	183400	427476110	9760	9760	9760	9760	255
123	20250210	183300	427476110	9760	9760	9760	9760	0
124	20250210	183200	427476110	9760	9760	9760	9760	0
125	20250210	183100	427476110	9760	9760	9760	9760	0
126	20250210	183000	427476110	9760	9760	9760	9760	0
127	20250210	182900	427476110	9760	9760	9760	9760	0
128	20250210	182800	427476110	9760	9760	9760	9760	0
129	20250210	182700	427476110	9760	9760	9760	9760	0
130	20250210	182600	427476110	9760	9760	9760	9760	0
131	20250210	182500	427476110	9760	9760	9760	9760	0
132	20250210	182400	427476110	9760	9760	9760	9760	0
133	20250210	182300	427476110	9760	9760	9760	9760	0
134	20250210	182200	427476110	9760	9760	9760	9760	0
135	20250210	182100	427476110	9760	9760	9760	9760	0
136	20250210	182000	427476110	9760	9760	9760	9760	0
137	20250210	181900	427476110	9760	9760	9760	9760	0
138	20250210	181800	427476110	9760	9760	9760	9760	0
139	20250210	181700	427476110	9760	9760	9760	9760	0
140	20250210	181600	427476110	9760	9760	9760	9760	0
141	20250210	181500	427476110	9760	9760	9760	9760	0
142	20250210	181400	427476110	9760	9760	9760	9760	0
143	20250210	181300	427476110	9760	9760	9760	9760	0
144	20250210	181200	427476110	9760	9760	9760	9760	0
145	20250210	181100	427476110	9760	9760	9760	9760	0
146	20250210	181000	427476110	9760	9760	9760	9760	0
147	20250210	180900	427476110	9760	9760	9760	9760	0
148	20250210	180800	427476110	9760	9760	9760	9760	0
149	20250210	180700	427476110	9760	9760	9760	9760	0
150	20250210	180600	427476110	9760	9760	9760	9760	0
151	20250210	180500	427476110	9760	9760	9760	9760	0
152	20250210	180400	427476110	9760	9760	9760	9760	255
153	20250210	180300	427476110	9760	9760	9760	9760	0
154	20250210	180200	427476110	9760	9760	9760	9760	0
155	20250210	180100	427476110	9760	9760	9760	9760	0
156	20250210	180000	427476110	9760	9760	9760	9760	0
157	20250210	175900	427476110	9760	9760	9760	9760	0
158	20250210	175800	427476110	9760	9760	9760	9760	0
159	20250210	175700	427476110	9760	9760	9760	9760	0
160	20250210	175600	427476110	9760	9760	9760	9760	0
161	20250210	175500	427476110	9760	9760	9760	9760	0
162	20250210	175400	427476110	9760	9760	9760	9760	0
163	20250210	175300	427476110	9760	9760	9760	9760	0
164	20250210	175200	427476110	9760	9760	9760	9760	0
165	20250210	175100	427476110	9760	9760	9760	9760	0
166	20250210	175000	427476110	9760	9760	9760	9760	0
167	20250210	174900	427476110	9760	9760	9760	9760	0
168	20250210	174800	427476110	9760	9760	9760	9760	0
169	20250210	174700	427476110	9760	9760	9760	9760	0
170	20250210	174600	427476110	9760	9760	9760	9760	0
171	20250210	174500	427476110	9760	9760	9760	9760	0
172	20250210	174400	427476110	9760	9760	9760	9760	0
173	20250210	174300	427476110	9760	9760	9760	9760	0
174	20250210	174200	427476110	9760	9760	9760	9760	0
175	20250210	174100	427476110	9760	9760	9760	9760	0
176	20250210	174000	427476110	9760	9760	9760	9760	0
177	20250210	173900	427476110	9760	9760	9760	9760	0
178	20250210	173800	427476110	9760	9760	9760	9760	0
179	20250210	173700	427476110	9760	9760	9760	9760	0
180	20250210	173600	427476110	9760	9760	9760	9760	0
181	20250210	173500	427476110	9760	9760	9760	9760	0
182	20250210	173400	427476110	9760	9760	9760	9760	255
183	20250210	173300	427476110	9760	9760	9760	9760	0
184	20250210	173200	427476110	9760	9760	9760	9760	0
185	20250210	173100	427476110	9760	9760	9760	9760	0
186	20250210	173000	427476110	9760	9760	9760	9760	0
187	20250210	172900	427476110	9760	9760	9760	9760	0
188	20250210	172800	427476110	9760	9760	9760	9760	0
189	20250210	172700	427476110	9760	9760	9760	9760	0
190	20250210	172600	427476110	9760	9760	9760	9760	0
191	20250210	172500	427476110	9760	9760	9760	9760	0
192	20250210	172400	427476110	9760	9760	9760	9760	0
193	20250210	172300	427476110	9760	9760	9760	9760	0
194	20250210	172200	427476110	9760	9760	9760	9760	0
195	20250210	172100	427476110	9760	9760	9760	9760	0
196	20250210	172000	427476110	9760	9760	9760	9760	0
197	20250210	171900	427476110	9760	9760	9760	9760	0
198	20250210	171800	427476110	9760	9760	9760	9760	0
199	20250210	171700	427476110	9760	9760	9760	9760	0
200	20250210	171600	427476110	9760	9760	9760	9760	0
201	20250210	171500	427476110	9760	9760	9760	9760	0
202	20250210	171400	427476110	9760	9760	9760	9760	0
203	20250210	171300	427476110	9760	9760	9760	9760	0
204	20250210	171200	427476110	9760	9760	9760	9760	0
205	20250210	171100	427476110	9760	9760	9760	9760	0
206	20250210	171000	427476110	9760	9760	9760	9760	0
207	20250210	170900	427476110	9760	9760	9760	9760	0
208	20250210	170800	427476110	9760	9760	9760	9760	0
209	20250210	170700	427476110	9760	9760	9760	9760	0
210	20250210	170600	427476110	9760	9760	9760	9760	0
211	20250210	170500	427476110	9760	9760	9760	9760	0
212	20250210	170400	427476110	9760	9760	9760	9760	255
213	20250210	170300	427476110	9760	9760	9760	9760	0
214	20250210	170200	427476110	9760	9760	9760	9760	0
215	20250210	170100	427476110	9760	9760	9760	9760	0
216	20250210	170000	427476110	9760	9760	9760	9760	0
217	20250210	165900	427476110	9760	9760	9760	9760	0
218	20250210	165800	427476110	9760	9760	9760	9760	0
219	20250210	165700	427476110	9760	9760	9760	9760	0
220	20250210	165600	427476110	9760	9760	9760	9760	0
221	20250210	165500	427476110	9760	9760	9760	9760	0
222	20250210	165400	427476110	9760	9760	9760	9760	0
223	20250210	165300	427476110	9760	9760	9760	9760	0
224	20250210	165200	427476110	9760	9760	9760	9760	0
225	20250210	165100	427476110	9760	9760	9760	9760	0
226	20250210	165000	427476110	9760	9760	9760	9760	0
227	20250210	164900	427476110	9760	9760	9760	9760	0
228	20250210	164800	427476110	9760	9760	9760	9760	0
229	20250210	164700	427476110	9760	9760	9760	9760	0
230	20250210	164600	427476110	9760	9760	9760	9760	0
231	20250210	164500	427476110	9760	9760	9760	9760	0
232	20250210	164400	427476110	9760	9760	9760	9760	0
233	20250210	164300	427476110	9760	9760	9760	9760	0
234	20250210	164200	427476110	9760	9760	9760	9760	0
235	20250210	164100	427476110	9760	9760	9760	9760	0
236	20250210	164000	427476110	9760	9760	9760	9760	0
237	20250210	163900	427476110	9760	9760	9760	9760	0
238	20250210	163800	427476110	9760	9760	9760	9760	0
239	20250210	163700	427476110	9760	9760	9760	9760	0
240	20250210	163600	427476110	9760	9760	9760	9760	0
241	20250210	163500	427476110	9760	9760	9760	9760	0
242	20250210	163400	427476110	9760	9760	9760	9760	255
243	20250210	163300	427476110	9760	9760	9760	9760	0
244	20250210	163200	427476110	9760	9760	9760	9760	0
245	20250210	163100	427476110	9760	9760	9760	9760	0
246	20250210	163000	427476110	9760	9760	9760	9760	0
247	20250210	162900	427476110	9760	9760	9760	9760	0
248	20250210	162800	427476110	9760	9760	9760	9760	0
249	20250210	162700	427476110	9760	9760	9760	9760	0
250	20250210	162600	427476110	9760	9760	9760	9760	0
251	20250210	162500	427476110	9760	9760	9760	9760	0
252	20250210	162400	427476110	9760	9760	9760	9760	0
253	20250210	162300	427476110	9760	9760	9760	9760	0
254	20250210	162200	427476110	9760	9760	9760	9760	0
255	20250210	162100	427476110	9760	9760	9760	9760	0
256	20250210	162000	427476110	9760	9760	9760	9760	0
257	20250210	161900	427476110	9760	9760	9760	9760	0
258	20250210	161800	427476110	9760	9760	9760	9760	0
259	20250210	161700	427476110	9760	9760	9760	9760	0
260	20250210	161600	427476110	9760	9760	9760	9760	0
261	20250210	161500	427476110	9760	9760	9760	9760	0
262	20250210	161400	427476110	9760	9760	9760	9760	0
263	20250210	161300	427476110	9760	9760	9760	9760	0
264	20250210	161200	427476110	9760	9760	9760	9760	0
265	20250210	161100	427476110	9760	9760	9760	9760	0
266	20250210	161000	427476110	9760	9760	9760	9760	0
267	20250210	160900	427476110	9760	9760	9760	9760	0
268	20250210	160800	427476110	9760	9760	9760	9760	0
269	20250210	160700	427476110	9760	9760	9760	9760	0
270	20250210	160600	427476110	9760	9760	9760	9760	0
271	20250210	160500	427476110	9760	9760	9760	9760	0
272	20250210	160400	427476110	9760	9760	9760	9760	255
273	20250210	160300	427476110	9760	9760	9760	9760	0
274	20250210	160200	427476110	9760	9760	9760	9760	0
275	20250210	160100	427476110	9760	9760	9760	9760	0
276	20250210	160000	427476110	9760	9760	9760	9760	0
277	20250210	155900	427476110	9760	9760	9760	9760	0
278	20250210	155800	427476110	9760	9760	9760	9760	0
279	20250210	155700	427476110	9760	9760	9760	9760	0
280	20250210	155600	427476110	9760	9760	9760	9760	0
281	20250210	155500	427476110	9760	9760	9760	9760	0
282	20250210	155400	427476110	9760	9760	9760	9760	0
283	20250210	155300	427476110	9760	9760	9760	9760	0
284	20250210	155200	427476110	9760	9760	9760	9760	0
285	20250210	155100	427476110	9760	9760	9760	9760	0
286	20250210	155000	427476110	9760	9760	9760	9760	0
287	20250210	154900	427476110	9760	9760	9760	9760	0
288	20250210	154800	427476110	9760	9760	9760	9760	0
289	20250210	154700	427476110	9760	9760	9760	9760	0
290	20250210	154600	427476110	9760	9760	9760	9760	0
291	20250210	154500	427476110	9760	9760	9760	9760	0
292	20250210	154400	427476110	9760	9760	9760	9760	0
293	20250210	154300	427476110	9760	9760	9760	9760	0
294	20250210	154200	427476110	9760	9760	9760	9760	0
295	20250210	154100	427476110	9760	9760	9760	9760	0
296	20250210	154000	427476110	9760	9760	9760	9760	0
297	20250210	153900	427476110	9760	9760	9760	9760	0
298	20250210	153800	427476110	9760	9760	9760	9760	0
299	20250210	153700	427476110	9760	9760	9760	9760	0
300	20250210	153600	427476110	9760	9760	9760	9760	0
301	20250210	153500	427476110	9760	9760	9760	9760	0
302	20250210	153400	427476110	9760	9760	9760	9760	255
303	20250210	153300	427476110	9760	9760	9760	9760	0
304	20250210	153200	427476110	9760	9760	9760	9760	0
305	20250210	153100	427476110	9760	9760	9760	9760	0
306	20250210	153000	427476110	9760	9760	9760	9760	255
307	20250210	152900	424987310	9740	9740	9740	9740	0
308	20250210	152800	424987310	9740	9740	9740	9740	0
309	20250210	152700	424987310	9740	9740	9740	9740	0
310	20250210	152600	424987310	9740	9740	9740	9740	0
311	20250210	152500	424987310	9740	9740	9740	9740	0
312	20250210	152400	424987310	9740	9740	9740	9740	0
313	20250210	152300	424987310	9740	9740	9740	9740	0
314	20250210	152200	424987310	9740	9740	9740	9740	0
315	20250210	152100	424987310	9740	9740	9740	9740	0
316	20250210	152000	424987310	9740	9740	9740	9740	0
317	20250210	151900	424987310	9740	9750	9750	9650	330
318	20250210	151800	421800080	9750	9760	9760	9650	292
319	20250210	151700	418976880	9700	9760	9760	9700	54
320	20250210	151600	418449900	9760	9760	9760	9680	29
321	20250210	151500	418169020	9760	9700	9760	9680	205
322	20250210	151400	416183600	9700	9700	9700	9700	0
323	20250210	151300	416183600	9700	9700	9700	9700	28
324	20250210	151200	415912000	9780	9780	9780	9780	0
325	20250210	151100	415912000	9780	9780	9780	9780	0
326	20250210	151000	415912000	9780	9780	9780	9780	12
327	20250210	150900	415794640	9690	9690	9690	9690	26
328	20250210	150800	415542700	9790	9790	9790	9790	21
329	20250210	150700	415337110	9800	9800	9800	9800	0
330	20250210	150600	415337110	9800	9690	9800	9690	37
331	20250210	150500	414978140	9800	9800	9800	9800	0
332	20250210	150400	414978140	9800	9800	9800	9800	0
333	20250210	150300	414978140	9800	9800	9800	9800	1
334	20250210	150200	414968340	9690	9800	9800	9690	1075
335	20250210	150100	404551370	9810	9810	9810	9810	0
336	20250210	150000	404551370	9810	9810	9810	9810	18
337	20250210	145900	404374790	9810	9730	9810	9730	33
338	20250210	145800	404053620	9810	9810	9810	9810	0
339	20250210	145700	404053620	9810	9810	9810	9810	0
340	20250210	145600	404053620	9810	9810	9810	9810	1
341	20250210	145500	404043810	9730	9730	9730	9730	22
342	20250210	145400	403829750	9810	9810	9810	9810	0
343	20250210	145300	403829750	9810	9810	9810	9810	0
344	20250210	145200	403829750	9810	9730	9810	9730	35
345	20250210	145100	403489120	9810	9800	9810	9800	501
346	20250210	145000	398579310	9730	9730	9730	9730	3
347	20250210	144900	398550120	9800	9770	9800	9770	577
348	20250210	144800	392897010	9770	9730	9770	9730	1267
349	20250210	144700	380538860	9730	9730	9730	9730	1
350	20250210	144600	380529130	9660	9670	9670	9660	21
351	20250210	144500	380326230	9670	9670	9670	9670	33
352	20250210	144400	380007120	9730	9730	9730	9730	13
353	20250210	144300	379880630	9730	9730	9730	9730	0
354	20250210	144200	379880630	9730	9730	9730	9730	4
355	20250210	144100	379841710	9670	9670	9670	9670	21
356	20250210	144000	379638640	9740	9730	9740	9730	18
357	20250210	143900	379463360	9730	9730	9730	9730	13
358	20250210	143800	379336870	9660	9660	9660	9660	33
359	20250210	143700	379018090	9740	9740	9740	9740	2
360	20250210	143600	378998610	9730	9690	9730	9690	608
361	20250210	143500	373083850	9650	9680	9690	9650	101
362	20250210	143400	372106460	9680	9680	9680	9630	209
363	20250210	143300	370084390	9700	9700	9700	9700	0
364	20250210	143200	370084390	9700	9700	9700	9700	0
365	20250210	143100	370084390	9700	9620	9700	9620	34
366	20250210	143000	369756830	9720	9670	9720	9600	851
367	20250210	142900	361570680	9740	9740	9740	9740	0
368	20250210	142800	361570680	9740	9740	9740	9740	10
369	20250210	142700	361473280	9750	9660	9750	9660	33
370	20250210	142600	361153930	9760	9760	9760	9760	0
371	20250210	142500	361153930	9760	9760	9760	9760	0
372	20250210	142400	361153930	9760	9640	9760	9640	32
373	20250210	142300	360845000	9790	9790	9790	9790	0
374	20250210	142200	360845000	9790	9750	9790	9750	30
375	20250210	142100	360552420	9750	9740	9750	9740	172
376	20250210	142000	358877120	9740	9670	9740	9660	530
377	20250210	141900	353751960	9740	9740	9740	9740	0
378	20250210	141800	353751960	9740	9740	9740	9740	0
379	20250210	141700	353751960	9740	9710	9810	9660	450
380	20250210	141600	349396260	9820	9750	9820	9750	137
381	20250210	141500	348059890	9660	9760	9760	9660	1700
382	20250210	141400	331541700	9760	9760	9760	9760	0
383	20250210	141300	331541700	9760	9760	9760	9760	24
384	20250210	141200	331307460	9820	9820	9820	9820	0
385	20250210	141100	331307460	9820	9820	9820	9820	0
386	20250210	141000	331307460	9820	9760	9820	9760	29
387	20250210	140900	331024360	9820	9820	9820	9820	1
388	20250210	140800	331014540	9820	9820	9820	9820	0
389	20250210	140700	331014540	9820	9820	9820	9820	0
390	20250210	140600	331014540	9820	9760	9820	9760	30
391	20250210	140500	330721530	9820	9820	9820	9820	0
392	20250210	140400	330721530	9820	9820	9820	9820	2
393	20250210	140300	330701890	9760	9760	9760	9760	30
394	20250210	140200	330409090	9830	9830	9830	9830	0
395	20250210	140100	330409090	9830	9830	9830	9830	100
396	20250210	140000	329426090	9830	9830	9830	9830	2
397	20250210	135900	329406430	9830	9760	9830	9760	25
398	20250210	135800	329162360	9840	9840	9840	9840	0
399	20250210	135700	329162360	9840	9840	9840	9840	0
400	20250210	135600	329162360	9840	9790	9840	9790	62
401	20250210	135500	328555240	9800	9800	9800	9800	291
402	20250210	135400	325703440	9840	9840	9840	9840	10
403	20250210	135300	325605040	9800	9800	9800	9800	0
404	20250210	135200	325605040	9800	9800	9800	9800	25
405	20250210	135100	325360040	9840	9810	9840	9810	11
406	20250210	135000	325251930	9800	9790	9800	9790	209
407	20250210	134900	323203830	9790	9790	9790	9790	29
408	20250210	134800	322919920	9800	9800	9800	9800	10
409	20250210	134700	322821920	9800	9800	9800	9800	0
410	20250210	134600	322821920	9800	9800	9800	9800	5
411	20250210	134500	322772920	9790	9790	9790	9790	66
412	20250210	134400	322126780	9800	9800	9800	9800	0
413	20250210	134300	322126780	9800	9800	9800	9800	0
414	20250210	134200	322126780	9800	9730	9800	9730	584
415	20250210	134100	316410300	9780	9780	9780	9780	0
416	20250210	134000	316410300	9780	9780	9780	9780	0
417	20250210	133900	316410300	9780	9730	9780	9730	120
418	20250210	133800	315242200	9730	9730	9730	9730	19
419	20250210	133700	315057330	9780	9780	9780	9780	0
420	20250210	133600	315057330	9780	9780	9780	9780	0
421	20250210	133500	315057330	9780	9730	9780	9730	44
422	20250210	133400	314628660	9780	9780	9780	9780	0
423	20250210	133300	314628660	9780	9780	9780	9780	0
424	20250210	133200	314628660	9780	9770	9780	9710	170
425	20250210	133100	312971260	9770	9770	9770	9710	52
426	20250210	133000	312464550	9780	9780	9780	9780	0
427	20250210	132900	312464550	9780	9780	9780	9780	0
428	20250210	132800	312464550	9780	9720	9780	9720	31
429	20250210	132700	312162990	9780	9780	9780	9780	273
430	20250210	132600	309493050	9780	9780	9780	9780	0
431	20250210	132500	309493050	9780	9700	9780	9700	12
432	20250210	132400	309376570	9700	9780	9780	9700	17
433	20250210	132300	309211590	9770	9740	9770	9740	638
434	20250210	132200	302980670	9740	9740	9740	9740	0
435	20250210	132100	302980670	9740	9630	9750	9630	104
436	20250210	132000	301973470	9630	9630	9630	9630	1334
437	20250210	131900	289127050	9630	9630	9630	9630	0
438	20250210	131800	289127050	9630	9630	9630	9630	0
439	20250210	131700	289127050	9630	9620	9630	9620	26
440	20250210	131600	288876920	9630	9630	9630	9630	0
441	20250210	131500	288876920	9630	9630	9630	9630	0
442	20250210	131400	288876920	9630	9630	9630	9620	405
443	20250210	131300	284977830	9660	9660	9660	9660	0
444	20250210	131200	284977830	9660	9660	9660	9660	24
445	20250210	131100	284745990	9660	9660	9660	9660	12
446	20250210	131000	284630070	9630	9630	9630	9630	27
447	20250210	130900	284370060	9660	9660	9660	9660	0
448	20250210	130800	284370060	9660	9660	9660	9660	100
449	20250210	130700	283404060	9660	9620	9660	9620	40
450	20250210	130600	283018820	9660	9660	9660	9660	10
451	20250210	130500	282922220	9620	9620	9620	9620	104
452	20250210	130400	281921740	9660	9660	9660	9660	20
453	20250210	130300	281728540	9620	9620	9620	9620	25
454	20250210	130200	281488040	9660	9660	9660	9660	10
455	20250210	130100	281391440	9610	9610	9610	9610	1
456	20250210	130000	281381830	9660	9610	9660	9610	40
457	20250210	125900	280996930	9660	9660	9660	9660	2
458	20250210	125800	280977610	9660	9660	9660	9660	10
459	20250210	125700	280881010	9660	9660	9660	9660	2
460	20250210	125600	280861690	9690	9690	9690	9690	0
461	20250210	125500	280861690	9690	9690	9690	9690	0
462	20250210	125400	280861690	9690	9690	9690	9690	0
463	20250210	125300	280861690	9690	9690	9690	9690	0
464	20250210	125200	280861690	9690	9690	9690	9690	0
465	20250210	125100	280861690	9690	9690	9690	9690	0
466	20250210	125000	280861690	9690	9690	9690	9690	0
467	20250210	124900	280861690	9690	9690	9690	9690	0
468	20250210	124800	280861690	9690	9650	9690	9650	72
469	20250210	124700	280166450	9710	9710	9710	9710	0
470	20250210	124600	280166450	9710	9710	9710	9710	0
471	20250210	124500	280166450	9710	9710	9710	9710	20
472	20250210	124400	279972250	9730	9730	9730	9730	0
473	20250210	124300	279972250	9730	9730	9730	9730	0
474	20250210	124200	279972250	9730	9730	9730	9730	0
475	20250210	124100	279972250	9730	9730	9730	9730	0
476	20250210	124000	279972250	9730	9730	9730	9730	0
477	20250210	123900	279972250	9730	9730	9730	9730	0
478	20250210	123800	279972250	9730	9730	9730	9730	0
479	20250210	123700	279972250	9730	9730	9730	9730	15
480	20250210	123600	279826300	9750	9750	9750	9750	0
481	20250210	123500	279826300	9750	9750	9750	9750	0
482	20250210	123400	279826300	9750	9750	9750	9750	0
483	20250210	123300	279826300	9750	9750	9750	9750	0
484	20250210	123200	279826300	9750	9750	9750	9750	0
485	20250210	123100	279826300	9750	9750	9750	9750	0
486	20250210	123000	279826300	9750	9750	9750	9750	0
487	20250210	122900	279826300	9750	9750	9750	9750	0
488	20250210	122800	279826300	9750	9750	9750	9750	10
489	20250210	122700	279728800	9770	9770	9770	9770	0
490	20250210	122600	279728800	9770	9770	9770	9770	0
491	20250210	122500	279728800	9770	9770	9770	9770	0
492	20250210	122400	279728800	9770	9740	9770	9740	81
493	20250210	122300	278939730	9740	9740	9740	9740	0
494	20250210	122200	278939730	9740	9740	9740	9740	26
495	20250210	122100	278686490	9750	9750	9750	9750	10
496	20250210	122000	278588990	9700	9750	9750	9700	16
497	20250210	121900	278433490	9780	9780	9780	9780	0
498	20250210	121800	278433490	9780	9780	9780	9780	0
499	20250210	121700	278433490	9780	9690	9780	9690	311
500	20250210	121600	275419310	9690	9610	9690	9610	760
501	20250210	121500	268108020	9620	9620	9620	9620	0
502	20250210	121400	268108020	9620	9620	9620	9620	0
503	20250210	121300	268108020	9620	9620	9620	9620	0
504	20250210	121200	268108020	9620	9620	9620	9620	0
505	20250210	121100	268108020	9620	9610	9620	9610	35
506	20250210	121000	267771660	9620	9620	9620	9620	0
507	20250210	120900	267771660	9620	9610	9620	9610	30
508	20250210	120800	267483260	9620	9620	9620	9620	0
509	20250210	120700	267483260	9620	9620	9620	9620	0
510	20250210	120600	267483260	9620	9620	9620	9620	0
511	20250210	120500	267483260	9620	9620	9620	9620	50
512	20250210	120400	267002260	9630	9630	9630	9630	0
513	20250210	120300	267002260	9630	9630	9630	9630	679
514	20250210	120200	260463490	9630	9550	9630	9550	77
515	20250210	120100	259723980	9550	9540	9550	9540	36
516	20250210	120000	259380530	9550	9530	9550	9530	117
517	20250210	115900	258265330	9540	9490	9550	9490	502
518	20250210	115800	253495220	9490	9430	9490	9430	4136
519	20250210	115700	214491700	9430	9420	9490	9420	2050
520	20250210	115600	195160160	9430	9450	9500	9420	1637
521	20250210	115500	179722450	9450	9440	9450	9430	20
522	20250210	115400	179533810	9450	9460	9460	9450	221
523	20250210	115300	177443160	9430	9480	9480	9430	525
524	20250210	115200	172480490	9480	9480	9480	9480	250
525	20250210	115100	170110490	9480	9480	9480	9480	45
526	20250210	115000	169683890	9480	9470	9480	9470	32
527	20250210	114900	169380840	9470	9480	9480	9470	144
528	20250210	114800	168015840	9500	9500	9500	9500	4571
529	20250210	114700	124591340	9500	9500	9500	9500	20
530	20250210	114600	124401340	9500	9500	9500	9490	108
531	20250210	114500	123375590	9500	9500	9500	9490	3176
532	20250210	114400	93204060	9500	9490	9500	9490	54
533	20250210	114300	92691540	9490	9550	9550	9480	1899
534	20250210	114200	74629420	9540	9610	9630	9540	509
535	20250210	114100	69754210	9630	9630	9630	9630	20
536	20250210	114000	69561610	9610	9610	9610	9610	0
537	20250210	113900	69561610	9610	9610	9610	9610	0
538	20250210	113800	69561610	9610	9610	9610	9610	0
539	20250210	113700	69561610	9610	9610	9610	9610	25
540	20250210	113600	69321360	9610	9620	9620	9610	514
541	20250210	113500	64381430	9690	9690	9690	9690	0
542	20250210	113400	64381430	9690	9690	9690	9690	1
543	20250210	113300	64371740	9600	9600	9600	9600	0
544	20250210	113200	64371740	9600	9610	9610	9600	126
545	20250210	113100	63161130	9590	9590	9590	9590	0
546	20250210	113000	63161130	9590	9590	9590	9590	0
547	20250210	112900	63161130	9590	9590	9590	9590	100
548	20250210	112800	62202130	9590	9590	9590	9590	98
549	20250210	112700	61262310	9600	9600	9600	9600	0
550	20250210	112600	61262310	9600	9600	9600	9600	31
551	20250210	112500	60964710	9600	9610	9610	9600	111
552	20250210	112400	59898230	9620	9620	9620	9620	0
553	20250210	112300	59898230	9620	9620	9620	9620	1
554	20250210	112200	59888610	9620	9620	9620	9620	50
555	20250210	112100	59407610	9620	9620	9620	9620	127
556	20250210	112000	58185870	9620	9620	9620	9620	0
557	20250210	111900	58185870	9620	9620	9620	9620	0
558	20250210	111800	58185870	9620	9630	9630	9620	51
559	20250210	111700	57695140	9640	9640	9640	9640	100
560	20250210	111600	56731140	9670	9670	9670	9670	0
561	20250210	111500	56731140	9670	9670	9670	9670	0
562	20250210	111400	56731140	9670	9670	9670	9670	0
563	20250210	111300	56731140	9670	9670	9670	9670	0
564	20250210	111200	56731140	9670	9670	9670	9670	1
565	20250210	111100	56721470	9680	9680	9680	9680	0
566	20250210	111000	56721470	9680	9680	9680	9680	0
567	20250210	110900	56721470	9680	9680	9680	9680	0
568	20250210	110800	56721470	9680	9680	9680	9680	1
569	20250210	110700	56711790	9690	9690	9690	9690	0
570	20250210	110600	56711790	9690	9680	9690	9680	22
571	20250210	110500	56498780	9620	9620	9620	9620	0
572	20250210	110400	56498780	9620	9610	9620	9610	107
573	20250210	110300	55469700	9630	9630	9630	9630	0
574	20250210	110200	55469700	9630	9630	9630	9630	0
575	20250210	110100	55469700	9630	9630	9630	9630	0
576	20250210	110000	55469700	9630	9630	9630	9630	143
577	20250210	105900	54092610	9630	9630	9630	9630	1
578	20250210	105800	54082980	9610	9610	9610	9610	0
579	20250210	105700	54082980	9610	9610	9610	9610	0
580	20250210	105600	54082980	9610	9610	9610	9610	0
581	20250210	105500	54082980	9610	9610	9610	9610	150
582	20250210	105400	52641480	9610	9630	9640	9610	12
583	20250210	105300	52525980	9640	9640	9640	9640	0
584	20250210	105200	52525980	9640	9640	9640	9640	0
585	20250210	105100	52525980	9640	9640	9640	9640	0
586	20250210	105000	52525980	9640	9650	9650	9640	29
587	20250210	104900	52246410	9660	9670	9680	9660	4
588	20250210	104800	52207730	9700	9700	9700	9700	0
589	20250210	104700	52207730	9700	9700	9700	9700	0
590	20250210	104600	52207730	9700	9700	9700	9700	17
591	20250210	104500	52042830	9740	9740	9740	9740	0
592	20250210	104400	52042830	9740	9740	9740	9740	0
593	20250210	104300	52042830	9740	9740	9740	9740	0
594	20250210	104200	52042830	9740	9740	9740	9740	0
595	20250210	104100	52042830	9740	9740	9740	9740	0
596	20250210	104000	52042830	9740	9740	9740	9740	0
597	20250210	103900	52042830	9740	9740	9740	9740	0
598	20250210	103800	52042830	9740	9740	9740	9740	0
599	20250210	103700	52042830	9740	9740	9740	9740	0
600	20250210	103600	52042830	9740	9740	9740	9740	0
601	20250210	103500	52042830	9740	9740	9740	9740	0
602	20250210	103400	52042830	9740	9740	9740	9740	0
603	20250210	103300	52042830	9740	9660	9740	9660	160
604	20250210	103200	50496350	9650	9650	9650	9650	5
605	20250210	103100	50448100	9680	9680	9680	9680	10
606	20250210	103000	50351300	9650	9650	9650	9650	1
607	20250210	102900	50341650	9690	9720	9720	9660	112
608	20250210	102800	49259100	9670	9670	9670	9670	5
609	20250210	102700	49210750	9670	9690	9730	9670	8
610	20250210	102600	49133160	9700	9700	9700	9700	1
611	20250210	102500	49123460	9610	9610	9610	9610	14
612	20250210	102400	48988920	9760	9760	9760	9760	0
613	20250210	102300	48988920	9760	9760	9760	9760	0
614	20250210	102200	48988920	9760	9760	9760	9760	3
615	20250210	102100	48959640	9600	9690	9690	9600	562
616	20250210	102000	43558640	9800	9800	9800	9800	0
617	20250210	101900	43558640	9800	9800	9800	9800	0
618	20250210	101800	43558640	9800	9800	9800	9800	0
619	20250210	101700	43558640	9800	9800	9800	9800	0
620	20250210	101600	43558640	9800	9780	9800	9780	26
621	20250210	101500	43304270	9790	9790	9790	9790	0
622	20250210	101400	43304270	9790	9780	9790	9780	20
623	20250210	101300	43108590	9780	9760	9780	9760	50
624	20250210	101200	42620410	9760	9760	9760	9760	11
625	20250210	101100	42513050	9770	9770	9770	9770	2
626	20250210	101000	42493510	9780	9780	9780	9780	0
627	20250210	100900	42493510	9780	9780	9780	9780	0
628	20250210	100800	42493510	9780	9780	9780	9780	10
629	20250210	100700	42395710	9690	9690	9780	9690	24
630	20250210	100600	42162250	9780	9670	9780	9670	161
631	20250210	100500	40599460	9670	9670	9670	9670	5
632	20250210	100400	40551110	9670	9670	9670	9670	10
633	20250210	100300	40454410	9690	9690	9690	9690	10
634	20250210	100200	40357510	9540	9540	9540	9540	70
635	20250210	100100	39689710	9720	9720	9720	9720	0
636	20250210	100000	39689710	9720	9720	9720	9720	0
637	20250210	095900	39689710	9720	9720	9720	9720	5
638	20250210	095800	39641110	9720	9700	9720	9520	570
639	20250210	095700	34189820	9760	9760	9760	9760	0
640	20250210	095600	34189820	9760	9760	9760	9760	0
641	20250210	095500	34189820	9760	9740	9760	9740	120
642	20250210	095400	33020940	9750	9750	9750	9750	0
643	20250210	095300	33020940	9750	9750	9750	9750	0
644	20250210	095200	33020940	9750	9750	9750	9750	6
645	20250210	095100	32962440	9750	9750	9750	9750	1
646	20250210	095000	32952690	9760	9760	9760	9760	5
647	20250210	094900	32903890	9770	9770	9770	9770	0
648	20250210	094800	32903890	9770	9770	9770	9770	0
649	20250210	094700	32903890	9770	9770	9770	9770	0
650	20250210	094600	32903890	9770	9770	9770	9770	5
651	20250210	094500	32855040	9770	9770	9770	9770	1
652	20250210	094400	32845270	9790	9790	9790	9790	0
653	20250210	094300	32845270	9790	9790	9790	9790	0
654	20250210	094200	32845270	9790	9790	9790	9790	0
655	20250210	094100	32845270	9790	9790	9790	9790	0
656	20250210	094000	32845270	9790	9790	9790	9790	0
657	20250210	093900	32845270	9790	9790	9790	9790	0
658	20250210	093800	32845270	9790	9770	9790	9770	56
659	20250210	093700	32298110	9790	9790	9790	9790	0
660	20250210	093600	32298110	9790	9790	9790	9790	0
661	20250210	093500	32298110	9790	9790	9790	9790	0
662	20250210	093400	32298110	9790	9790	9790	9790	0
663	20250210	093300	32298110	9790	9790	9790	9790	0
664	20250210	093200	32298110	9790	9790	9790	9790	0
665	20250210	093100	32298110	9790	9790	9790	9790	0
666	20250210	093000	32298110	9790	9780	9790	9780	4
667	20250210	092900	32258980	9570	9760	9780	9570	66
668	20250210	092800	31619530	9520	9580	9580	9520	70
669	20250210	092700	30949710	9790	9780	9790	9780	30
670	20250210	092600	30656290	9780	9780	9780	9780	0
671	20250210	092500	30656290	9780	9780	9780	9780	0
672	20250210	092400	30656290	9780	9780	9780	9780	500
673	20250210	092300	25766290	9780	9780	9780	9780	0
674	20250210	092200	25766290	9780	9780	9780	9780	0
675	20250210	092100	25766290	9780	9780	9780	9780	0
676	20250210	092000	25766290	9780	9780	9780	9780	10
677	20250210	091900	25668490	9770	9770	9770	9770	0
678	20250210	091800	25668490	9770	9770	9770	9770	10
679	20250210	091700	25570790	9770	9770	9770	9770	1
680	20250210	091600	25561020	9780	9760	9780	9760	3
681	20250210	091500	25531710	9780	9780	9780	9780	0
682	20250210	091400	25531710	9780	9780	9780	9780	0
683	20250210	091300	25531710	9780	9780	9780	9780	500
684	20250210	091200	20641710	9780	9780	9780	9780	0
685	20250210	091100	20641710	9780	9760	9780	9760	50
686	20250210	091000	20153410	9760	9760	9760	9760	42
687	20250210	090900	19743490	9780	9780	9780	9780	0
688	20250210	090800	19743490	9780	9780	9780	9780	0
689	20250210	090700	19743490	9780	9780	9780	9780	11
690	20250210	090600	19635910	9750	9750	9750	9750	130
691	20250210	090500	18368410	9780	9700	9780	9700	113
692	20250210	090400	17270720	9680	9680	9700	9680	857
693	20250210	090300	8972800	9780	9780	9780	9780	1
694	20250210	090200	8963020	9270	9600	9790	9270	868
695	20250210	090100	783200	9790	9790	9790	9790	0
696	20250210	090000	783200	9790	9790	9790	9790	60