KissMeData/053580/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	193800	974207940	9740	9740	9740	9740	6393
3	20250210	193700	974207940	9740	9740	9740	9740	0
4	20250210	193600	974207940	9740	9740	9740	9740	0
5	20250210	193500	974207940	9740	9740	9740	9740	0
6	20250210	193400	974207940	9740	9740	9740	9740	0
7	20250210	193300	974207940	9740	9740	9740	9740	0
8	20250210	193200	974207940	9740	9740	9740	9740	0
9	20250210	193100	974207940	9740	9740	9740	9740	0
10	20250210	193000	974207940	9740	9740	9740	9740	0
11	20250210	192900	974207940	9740	9740	9740	9740	0
12	20250210	192800	974207940	9740	9740	9740	9740	0
13	20250210	192700	974207940	9740	9740	9740	9740	0
14	20250210	192600	974207940	9740	9740	9740	9740	0
15	20250210	192500	974207940	9740	9740	9740	9740	0
16	20250210	192400	974207940	9740	9740	9740	9740	0
17	20250210	192300	974207940	9740	9740	9740	9740	0
18	20250210	192200	974207940	9740	9740	9740	9740	0
19	20250210	192100	974207940	9740	9740	9740	9740	0
20	20250210	192000	974207940	9740	9740	9740	9740	0
21	20250210	191900	974207940	9740	9740	9740	9740	0
22	20250210	191800	974207940	9740	9740	9740	9740	0
23	20250210	191700	974207940	9740	9740	9740	9740	0
24	20250210	191600	974207940	9740	9740	9740	9740	0
25	20250210	191500	974207940	9740	9740	9740	9740	0
26	20250210	191400	974207940	9740	9740	9740	9740	0
27	20250210	191300	974207940	9740	9740	9740	9740	0
28	20250210	191200	974207940	9740	9740	9740	9740	0
29	20250210	191100	974207940	9740	9740	9740	9740	0
30	20250210	191000	974207940	9740	9740	9740	9740	0
31	20250210	190900	974207940	9740	9740	9740	9740	0
32	20250210	190800	974207940	9740	9740	9740	9740	6393
33	20250210	190700	974207940	9740	9740	9740	9740	0
34	20250210	190600	974207940	9740	9740	9740	9740	0
35	20250210	190500	974207940	9740	9740	9740	9740	0
36	20250210	190400	974207940	9740	9740	9740	9740	0
37	20250210	190300	974207940	9740	9740	9740	9740	0
38	20250210	190200	974207940	9740	9740	9740	9740	0
39	20250210	190100	974207940	9740	9740	9740	9740	0
40	20250210	190000	974207940	9740	9740	9740	9740	0
41	20250210	185900	974207940	9740	9740	9740	9740	0
42	20250210	185800	974207940	9740	9740	9740	9740	0
43	20250210	185700	974207940	9740	9740	9740	9740	0
44	20250210	185600	974207940	9740	9740	9740	9740	0
45	20250210	185500	974207940	9740	9740	9740	9740	0
46	20250210	185400	974207940	9740	9740	9740	9740	0
47	20250210	185300	974207940	9740	9740	9740	9740	0
48	20250210	185200	974207940	9740	9740	9740	9740	0
49	20250210	185100	974207940	9740	9740	9740	9740	0
50	20250210	185000	974207940	9740	9740	9740	9740	0
51	20250210	184900	974207940	9740	9740	9740	9740	0
52	20250210	184800	974207940	9740	9740	9740	9740	0
53	20250210	184700	974207940	9740	9740	9740	9740	0
54	20250210	184600	974207940	9740	9740	9740	9740	0
55	20250210	184500	974207940	9740	9740	9740	9740	0
56	20250210	184400	974207940	9740	9740	9740	9740	0
57	20250210	184300	974207940	9740	9740	9740	9740	0
58	20250210	184200	974207940	9740	9740	9740	9740	0
59	20250210	184100	974207940	9740	9740	9740	9740	0
60	20250210	184000	974207940	9740	9740	9740	9740	0
61	20250210	183900	974207940	9740	9740	9740	9740	0
62	20250210	183800	974207940	9740	9740	9740	9740	6393
63	20250210	183700	974207940	9740	9740	9740	9740	0
64	20250210	183600	974207940	9740	9740	9740	9740	0
65	20250210	183500	974207940	9740	9740	9740	9740	0
66	20250210	183400	974207940	9740	9740	9740	9740	0
67	20250210	183300	974207940	9740	9740	9740	9740	0
68	20250210	183200	974207940	9740	9740	9740	9740	0
69	20250210	183100	974207940	9740	9740	9740	9740	0
70	20250210	183000	974207940	9740	9740	9740	9740	0
71	20250210	182900	974207940	9740	9740	9740	9740	0
72	20250210	182800	974207940	9740	9740	9740	9740	0
73	20250210	182700	974207940	9740	9740	9740	9740	0
74	20250210	182600	974207940	9740	9740	9740	9740	0
75	20250210	182500	974207940	9740	9740	9740	9740	0
76	20250210	182400	974207940	9740	9740	9740	9740	0
77	20250210	182300	974207940	9740	9740	9740	9740	0
78	20250210	182200	974207940	9740	9740	9740	9740	0
79	20250210	182100	974207940	9740	9740	9740	9740	0
80	20250210	182000	974207940	9740	9740	9740	9740	0
81	20250210	181900	974207940	9740	9740	9740	9740	0
82	20250210	181800	974207940	9740	9740	9740	9740	0
83	20250210	181700	974207940	9740	9740	9740	9740	0
84	20250210	181600	974207940	9740	9740	9740	9740	0
85	20250210	181500	974207940	9740	9740	9740	9740	0
86	20250210	181400	974207940	9740	9740	9740	9740	0
87	20250210	181300	974207940	9740	9740	9740	9740	0
88	20250210	181200	974207940	9740	9740	9740	9740	0
89	20250210	181100	974207940	9740	9740	9740	9740	0
90	20250210	181000	974207940	9740	9740	9740	9740	0
91	20250210	180900	974207940	9740	9740	9740	9740	0
92	20250210	180800	974207940	9740	9740	9740	9740	6393
93	20250210	180700	974207940	9740	9740	9740	9740	0
94	20250210	180600	974207940	9740	9740	9740	9740	0
95	20250210	180500	974207940	9740	9740	9740	9740	0
96	20250210	180400	974207940	9740	9740	9740	9740	0
97	20250210	180300	974207940	9740	9740	9740	9740	0
98	20250210	180200	974207940	9740	9740	9740	9740	0
99	20250210	180100	974207940	9740	9740	9740	9740	0
100	20250210	180000	974207940	9740	9740	9740	9740	0
101	20250210	175900	974207940	9740	9740	9740	9740	0
102	20250210	175800	974207940	9740	9740	9740	9740	0
103	20250210	175700	974207940	9740	9740	9740	9740	0
104	20250210	175600	974207940	9740	9740	9740	9740	0
105	20250210	175500	974207940	9740	9740	9740	9740	0
106	20250210	175400	974207940	9740	9740	9740	9740	0
107	20250210	175300	974207940	9740	9740	9740	9740	0
108	20250210	175200	974207940	9740	9740	9740	9740	0
109	20250210	175100	974207940	9740	9740	9740	9740	0
110	20250210	175000	974207940	9740	9740	9740	9740	0
111	20250210	174900	974207940	9740	9740	9740	9740	0
112	20250210	174800	974207940	9740	9740	9740	9740	0
113	20250210	174700	974207940	9740	9740	9740	9740	0
114	20250210	174600	974207940	9740	9740	9740	9740	0
115	20250210	174500	974207940	9740	9740	9740	9740	0
116	20250210	174400	974207940	9740	9740	9740	9740	0
117	20250210	174300	974207940	9740	9740	9740	9740	0
118	20250210	174200	974207940	9740	9740	9740	9740	0
119	20250210	174100	974207940	9740	9740	9740	9740	0
120	20250210	174000	974207940	9740	9740	9740	9740	0
121	20250210	173900	974207940	9740	9740	9740	9740	0
122	20250210	173800	974207940	9740	9740	9740	9740	6393
123	20250210	173700	974207940	9740	9740	9740	9740	0
124	20250210	173600	974207940	9740	9740	9740	9740	0
125	20250210	173500	974207940	9740	9740	9740	9740	0
126	20250210	173400	974207940	9740	9740	9740	9740	0
127	20250210	173300	974207940	9740	9740	9740	9740	0
128	20250210	173200	974207940	9740	9740	9740	9740	0
129	20250210	173100	974207940	9740	9740	9740	9740	0
130	20250210	173000	974207940	9740	9740	9740	9740	0
131	20250210	172900	974207940	9740	9740	9740	9740	0
132	20250210	172800	974207940	9740	9740	9740	9740	0
133	20250210	172700	974207940	9740	9740	9740	9740	0
134	20250210	172600	974207940	9740	9740	9740	9740	0
135	20250210	172500	974207940	9740	9740	9740	9740	0
136	20250210	172400	974207940	9740	9740	9740	9740	0
137	20250210	172300	974207940	9740	9740	9740	9740	0
138	20250210	172200	974207940	9740	9740	9740	9740	0
139	20250210	172100	974207940	9740	9740	9740	9740	0
140	20250210	172000	974207940	9740	9740	9740	9740	0
141	20250210	171900	974207940	9740	9740	9740	9740	0
142	20250210	171800	974207940	9740	9740	9740	9740	0
143	20250210	171700	974207940	9740	9740	9740	9740	0
144	20250210	171600	974207940	9740	9740	9740	9740	0
145	20250210	171500	974207940	9740	9740	9740	9740	0
146	20250210	171400	974207940	9740	9740	9740	9740	0
147	20250210	171300	974207940	9740	9740	9740	9740	0
148	20250210	171200	974207940	9740	9740	9740	9740	0
149	20250210	171100	974207940	9740	9740	9740	9740	0
150	20250210	171000	974207940	9740	9740	9740	9740	0
151	20250210	170900	974207940	9740	9740	9740	9740	0
152	20250210	170800	974207940	9740	9740	9740	9740	6393
153	20250210	170700	974207940	9740	9740	9740	9740	0
154	20250210	170600	974207940	9740	9740	9740	9740	0
155	20250210	170500	974207940	9740	9740	9740	9740	0
156	20250210	170400	974207940	9740	9740	9740	9740	0
157	20250210	170300	974207940	9740	9740	9740	9740	0
158	20250210	170200	974207940	9740	9740	9740	9740	0
159	20250210	170100	974207940	9740	9740	9740	9740	0
160	20250210	170000	974207940	9740	9740	9740	9740	0
161	20250210	165900	974207940	9740	9740	9740	9740	0
162	20250210	165800	974207940	9740	9740	9740	9740	0
163	20250210	165700	974207940	9740	9740	9740	9740	0
164	20250210	165600	974207940	9740	9740	9740	9740	0
165	20250210	165500	974207940	9740	9740	9740	9740	0
166	20250210	165400	974207940	9740	9740	9740	9740	0
167	20250210	165300	974207940	9740	9740	9740	9740	0
168	20250210	165200	974207940	9740	9740	9740	9740	0
169	20250210	165100	974207940	9740	9740	9740	9740	0
170	20250210	165000	974207940	9740	9740	9740	9740	0
171	20250210	164900	974207940	9740	9740	9740	9740	0
172	20250210	164800	974207940	9740	9740	9740	9740	0
173	20250210	164700	974207940	9740	9740	9740	9740	0
174	20250210	164600	974207940	9740	9740	9740	9740	0
175	20250210	164500	974207940	9740	9740	9740	9740	0
176	20250210	164400	974207940	9740	9740	9740	9740	0
177	20250210	164300	974207940	9740	9740	9740	9740	0
178	20250210	164200	974207940	9740	9740	9740	9740	0
179	20250210	164100	974207940	9740	9740	9740	9740	0
180	20250210	164000	974207940	9740	9740	9740	9740	0
181	20250210	163900	974207940	9740	9740	9740	9740	0
182	20250210	163800	974207940	9740	9740	9740	9740	6393
183	20250210	163700	974207940	9740	9740	9740	9740	0
184	20250210	163600	974207940	9740	9740	9740	9740	0
185	20250210	163500	974207940	9740	9740	9740	9740	0
186	20250210	163400	974207940	9740	9740	9740	9740	0
187	20250210	163300	974207940	9740	9740	9740	9740	0
188	20250210	163200	974207940	9740	9740	9740	9740	0
189	20250210	163100	974207940	9740	9740	9740	9740	0
190	20250210	163000	974207940	9740	9740	9740	9740	0
191	20250210	162900	974207940	9740	9740	9740	9740	0
192	20250210	162800	974207940	9740	9740	9740	9740	0
193	20250210	162700	974207940	9740	9740	9740	9740	0
194	20250210	162600	974207940	9740	9740	9740	9740	0
195	20250210	162500	974207940	9740	9740	9740	9740	0
196	20250210	162400	974207940	9740	9740	9740	9740	0
197	20250210	162300	974207940	9740	9740	9740	9740	0
198	20250210	162200	974207940	9740	9740	9740	9740	0
199	20250210	162100	974207940	9740	9740	9740	9740	0
200	20250210	162000	974207940	9740	9740	9740	9740	0
201	20250210	161900	974207940	9740	9740	9740	9740	0
202	20250210	161800	974207940	9740	9740	9740	9740	0
203	20250210	161700	974207940	9740	9740	9740	9740	0
204	20250210	161600	974207940	9740	9740	9740	9740	0
205	20250210	161500	974207940	9740	9740	9740	9740	0
206	20250210	161400	974207940	9740	9740	9740	9740	0
207	20250210	161300	974207940	9740	9740	9740	9740	0
208	20250210	161200	974207940	9740	9740	9740	9740	0
209	20250210	161100	974207940	9740	9740	9740	9740	0
210	20250210	161000	974207940	9740	9740	9740	9740	0
211	20250210	160900	974207940	9740	9740	9740	9740	0
212	20250210	160800	974207940	9740	9740	9740	9740	6393
213	20250210	160700	974207940	9740	9740	9740	9740	0
214	20250210	160600	974207940	9740	9740	9740	9740	0
215	20250210	160500	974207940	9740	9740	9740	9740	0
216	20250210	160400	974207940	9740	9740	9740	9740	0
217	20250210	160300	974207940	9740	9740	9740	9740	0
218	20250210	160200	974207940	9740	9740	9740	9740	0
219	20250210	160100	974207940	9740	9740	9740	9740	0
220	20250210	160000	974207940	9740	9740	9740	9740	0
221	20250210	155900	974207940	9740	9740	9740	9740	0
222	20250210	155800	974207940	9740	9740	9740	9740	0
223	20250210	155700	974207940	9740	9740	9740	9740	0
224	20250210	155600	974207940	9740	9740	9740	9740	0
225	20250210	155500	974207940	9740	9740	9740	9740	0
226	20250210	155400	974207940	9740	9740	9740	9740	0
227	20250210	155300	974207940	9740	9740	9740	9740	0
228	20250210	155200	974207940	9740	9740	9740	9740	0
229	20250210	155100	974207940	9740	9740	9740	9740	0
230	20250210	155000	974207940	9740	9740	9740	9740	0
231	20250210	154900	974207940	9740	9740	9740	9740	0
232	20250210	154800	974207940	9740	9740	9740	9740	0
233	20250210	154700	974207940	9740	9740	9740	9740	0
234	20250210	154600	974207940	9740	9740	9740	9740	0
235	20250210	154500	974207940	9740	9740	9740	9740	0
236	20250210	154400	974207940	9740	9740	9740	9740	0
237	20250210	154300	974207940	9740	9740	9740	9740	0
238	20250210	154200	974207940	9740	9740	9740	9740	0
239	20250210	154100	974207940	9740	9740	9740	9740	0
240	20250210	154000	974207940	9740	9740	9740	9740	0
241	20250210	153900	974207940	9740	9740	9740	9740	0
242	20250210	153800	974207940	9740	9740	9740	9740	6393
243	20250210	153700	974207940	9740	9740	9740	9740	0
244	20250210	153600	974207940	9740	9740	9740	9740	0
245	20250210	153500	974207940	9740	9740	9740	9740	0
246	20250210	153400	974207940	9740	9740	9740	9740	0
247	20250210	153300	974207940	9740	9740	9740	9740	0
248	20250210	153200	974207940	9740	9740	9740	9740	0
249	20250210	153100	974207940	9740	9740	9740	9740	0
250	20250210	153000	974207940	9740	9740	9740	9740	6393
251	20250210	152900	911940120	9690	9690	9690	9690	0
252	20250210	152800	911940120	9690	9690	9690	9690	0
253	20250210	152700	911940120	9690	9690	9690	9690	0
254	20250210	152600	911940120	9690	9690	9690	9690	0
255	20250210	152500	911940120	9690	9690	9690	9690	0
256	20250210	152400	911940120	9690	9690	9690	9690	0
257	20250210	152300	911940120	9690	9690	9690	9690	0
258	20250210	152200	911940120	9690	9690	9690	9690	0
259	20250210	152100	911940120	9690	9690	9690	9690	0
260	20250210	152000	911940120	9690	9690	9690	9690	0
261	20250210	151900	911940120	9690	9670	9690	9670	806
262	20250210	151800	904137980	9670	9640	9670	9640	160
263	20250210	151700	902593840	9650	9670	9670	9650	331
264	20250210	151600	899399320	9680	9660	9680	9660	6
265	20250210	151500	899341340	9660	9690	9690	9660	538
266	20250210	151400	894135950	9690	9660	9690	9650	507
267	20250210	151300	889238120	9660	9670	9690	9650	435
268	20250210	151200	885035800	9680	9680	9680	9680	20
269	20250210	151100	884842200	9690	9690	9690	9690	5
270	20250210	151000	884793750	9690	9680	9690	9680	12
271	20250210	150900	884677570	9690	9700	9700	9690	6
272	20250210	150800	884619410	9710	9710	9710	9710	30
273	20250210	150700	884328110	9680	9690	9710	9680	405
274	20250210	150600	880404630	9710	9710	9710	9700	323
275	20250210	150500	877268500	9710	9730	9740	9710	60
276	20250210	150400	876684640	9730	9740	9760	9730	506
277	20250210	150300	871746440	9740	9730	9750	9720	619
278	20250210	150200	865715260	9740	9660	9740	9650	2182
279	20250210	150100	844518780	9660	9630	9700	9630	1086
280	20250210	150000	834037030	9630	9630	9630	9630	3
281	20250210	145900	834008140	9620	9620	9620	9620	115
282	20250210	145800	832901840	9620	9620	9620	9620	0
283	20250210	145700	832901840	9620	9620	9620	9620	0
284	20250210	145600	832901840	9620	9620	9620	9620	0
285	20250210	145500	832901840	9620	9620	9620	9620	0
286	20250210	145400	832901840	9620	9620	9620	9620	50
287	20250210	145300	832420840	9620	9620	9620	9620	0
288	20250210	145200	832420840	9620	9620	9620	9620	0
289	20250210	145100	832420840	9620	9620	9640	9620	51
290	20250210	145000	831930200	9640	9630	9640	9630	753
291	20250210	144900	824672780	9630	9630	9630	9630	0
292	20250210	144800	824672780	9630	9640	9640	9630	4
293	20250210	144700	824634240	9640	9640	9640	9630	1289
294	20250210	144600	812208360	9700	9700	9700	9700	0
295	20250210	144500	812208360	9700	9700	9700	9700	1
296	20250210	144400	812198660	9670	9700	9700	9670	550
297	20250210	144300	806866780	9700	9690	9700	9690	50
298	20250210	144200	806381790	9690	9630	9700	9630	742
299	20250210	144100	799196390	9690	9680	9690	9680	301
300	20250210	144000	796281220	9630	9630	9630	9630	0
301	20250210	143900	796281220	9630	9630	9630	9630	0
302	20250210	143800	796281220	9630	9630	9630	9630	2
303	20250210	143700	796261960	9630	9640	9640	9630	79
304	20250210	143600	795500640	9690	9690	9690	9640	205
305	20250210	143500	793519360	9650	9650	9690	9650	1954
306	20250210	143400	774657940	9650	9640	9650	9640	501
307	20250210	143300	769823300	9610	9640	9650	9610	615
308	20250210	143200	763893620	9640	9620	9650	9620	701
309	20250210	143100	757138350	9620	9620	9620	9620	500
310	20250210	143000	752328350	9620	9560	9620	9560	300
311	20250210	142900	749455450	9560	9560	9560	9560	0
312	20250210	142800	749455450	9560	9560	9560	9560	11
313	20250210	142700	749350290	9540	9550	9550	9540	564
314	20250210	142600	743969200	9550	9550	9550	9550	32
315	20250210	142500	743663600	9550	9550	9550	9550	0
316	20250210	142400	743663600	9550	9550	9550	9550	16
317	20250210	142300	743510800	9550	9550	9550	9550	674
318	20250210	142200	737074100	9550	9560	9560	9550	675
319	20250210	142100	730627340	9560	9560	9560	9560	112
320	20250210	142000	729556620	9570	9580	9580	9570	264
321	20250210	141900	727029140	9580	9590	9590	9580	5
322	20250210	141800	726981220	9600	9600	9600	9600	51
323	20250210	141700	726491620	9600	9600	9600	9600	20
324	20250210	141600	726299620	9600	9600	9600	9600	0
325	20250210	141500	726299620	9600	9590	9600	9590	434
326	20250210	141400	722137360	9590	9590	9590	9590	0
327	20250210	141300	722137360	9590	9590	9590	9590	101
328	20250210	141200	721168770	9590	9590	9590	9590	20
329	20250210	141100	720976970	9580	9580	9580	9580	115
330	20250210	141000	719875270	9580	9580	9580	9580	0
331	20250210	140900	719875270	9580	9580	9580	9580	1
332	20250210	140800	719865690	9580	9580	9580	9580	20
333	20250210	140700	719674090	9580	9580	9580	9580	2
334	20250210	140600	719654930	9580	9570	9580	9570	11
335	20250210	140500	719549650	9580	9580	9580	9580	2
336	20250210	140400	719530490	9580	9580	9580	9580	4
337	20250210	140300	719492170	9580	9590	9590	9580	22
338	20250210	140200	719281390	9600	9600	9600	9600	1
339	20250210	140100	719271790	9580	9580	9580	9580	3
340	20250210	140000	719243050	9580	9580	9580	9580	175
341	20250210	135900	717566550	9580	9580	9580	9580	27
342	20250210	135800	717307890	9580	9580	9580	9580	522
343	20250210	135700	712307130	9580	9590	9590	9580	60
344	20250210	135600	711732310	9620	9580	9620	9580	469
345	20250210	135500	707239250	9580	9600	9600	9580	570
346	20250210	135400	701778600	9600	9600	9600	9600	37
347	20250210	135300	701423400	9620	9620	9620	9620	0
348	20250210	135200	701423400	9620	9620	9620	9620	60
349	20250210	135100	700846200	9610	9610	9610	9610	185
350	20250210	135000	699068350	9610	9600	9610	9580	571
351	20250210	134900	693592850	9610	9610	9610	9610	0
352	20250210	134800	693592850	9610	9610	9610	9610	0
353	20250210	134700	693592850	9610	9610	9610	9610	4
354	20250210	134600	693554410	9610	9610	9610	9610	0
355	20250210	134500	693554410	9610	9610	9610	9610	0
356	20250210	134400	693554410	9610	9600	9610	9600	4
357	20250210	134300	693516000	9610	9610	9610	9610	0
358	20250210	134200	693516000	9610	9610	9610	9610	3
359	20250210	134100	693487170	9610	9610	9610	9610	6
360	20250210	134000	693429510	9610	9600	9610	9600	273
361	20250210	133900	690807700	9600	9600	9600	9600	0
362	20250210	133800	690807700	9600	9600	9600	9600	0
363	20250210	133700	690807700	9600	9600	9600	9600	0
364	20250210	133600	690807700	9600	9580	9600	9580	4
365	20250210	133500	690769320	9580	9600	9600	9580	523
366	20250210	133400	685757560	9590	9590	9590	9590	294
367	20250210	133300	682938100	9580	9580	9580	9580	21
368	20250210	133200	682736920	9580	9580	9580	9580	0
369	20250210	133100	682736920	9580	9580	9580	9580	0
370	20250210	133000	682736920	9580	9580	9580	9580	1
371	20250210	132900	682727340	9590	9590	9590	9590	0
372	20250210	132800	682727340	9590	9590	9590	9590	0
373	20250210	132700	682727340	9590	9590	9590	9590	0
374	20250210	132600	682727340	9590	9590	9590	9590	440
375	20250210	132500	678507740	9590	9590	9590	9590	1
376	20250210	132400	678498150	9590	9590	9590	9590	0
377	20250210	132300	678498150	9590	9600	9600	9590	210
378	20250210	132200	676483950	9590	9610	9610	9590	16
379	20250210	132100	676330490	9600	9600	9600	9600	50
380	20250210	132000	675850490	9610	9610	9610	9610	0
381	20250210	131900	675850490	9610	9610	9610	9610	0
382	20250210	131800	675850490	9610	9610	9610	9610	4
383	20250210	131700	675812050	9600	9600	9600	9600	202
384	20250210	131600	673872850	9600	9600	9600	9600	37
385	20250210	131500	673517650	9600	9600	9600	9600	327
386	20250210	131400	670378450	9600	9560	9600	9560	1362
387	20250210	131300	657333390	9560	9560	9560	9560	0
388	20250210	131200	657333390	9560	9560	9560	9560	0
389	20250210	131100	657333390	9560	9560	9560	9560	29
390	20250210	131000	657056150	9560	9560	9560	9560	100
391	20250210	130900	656100150	9570	9580	9580	9570	31
392	20250210	130800	655803380	9590	9590	9590	9590	0
393	20250210	130700	655803380	9590	9590	9590	9590	1
394	20250210	130600	655793790	9560	9560	9560	9560	10
395	20250210	130500	655698190	9560	9550	9560	9550	318
396	20250210	130400	652660590	9540	9540	9540	9540	130
397	20250210	130300	651420390	9530	9530	9530	9530	193
398	20250210	130200	649581100	9490	9490	9490	9490	35
399	20250210	130100	649248950	9530	9510	9530	9480	301
400	20250210	130000	646391870	9510	9510	9510	9510	0
401	20250210	125900	646391870	9510	9540	9540	9510	289
402	20250210	125800	643642490	9550	9550	9550	9550	23
403	20250210	125700	643422840	9540	9510	9540	9510	181
404	20250210	125600	641698420	9510	9510	9510	9510	201
405	20250210	125500	639786910	9510	9520	9520	9510	1304
406	20250210	125400	627380830	9530	9570	9570	9530	201
407	20250210	125300	625465260	9520	9530	9530	9520	200
408	20250210	125200	623561060	9520	9570	9570	9520	1200
409	20250210	125100	612117070	9620	9620	9620	9620	0
410	20250210	125000	612117070	9620	9620	9620	9620	0
411	20250210	124900	612117070	9620	9560	9620	9560	474
412	20250210	124800	607580970	9540	9540	9540	9540	850
413	20250210	124700	599471970	9570	9570	9570	9570	0
414	20250210	124600	599471970	9570	9570	9570	9570	2
415	20250210	124500	599452830	9570	9570	9570	9570	0
416	20250210	124400	599452830	9570	9570	9570	9570	0
417	20250210	124300	599452830	9570	9560	9570	9560	115
418	20250210	124200	598353280	9530	9530	9530	9530	3
419	20250210	124100	598324690	9550	9560	9570	9550	296
420	20250210	124000	595495770	9560	9570	9570	9560	1318
421	20250210	123900	582882610	9600	9600	9600	9600	0
422	20250210	123800	582882610	9600	9600	9600	9600	0
423	20250210	123700	582882610	9600	9600	9600	9600	22
424	20250210	123600	582671410	9600	9560	9600	9560	16
425	20250210	123500	582517850	9600	9610	9610	9600	57
426	20250210	123400	581970140	9610	9620	9620	9580	342
427	20250210	123300	578691000	9570	9590	9620	9570	1148
428	20250210	123200	567669900	9590	9590	9590	9590	19
429	20250210	123100	567487690	9590	9590	9590	9590	0
430	20250210	123000	567487690	9590	9590	9590	9590	2
431	20250210	122900	567468510	9580	9580	9580	9580	0
432	20250210	122800	567468510	9580	9580	9580	9580	0
433	20250210	122700	567468510	9580	9580	9580	9580	0
434	20250210	122600	567468510	9580	9580	9580	9580	329
435	20250210	122500	564316690	9580	9580	9580	9580	0
436	20250210	122400	564316690	9580	9580	9580	9580	0
437	20250210	122300	564316690	9580	9580	9580	9580	9
438	20250210	122200	564230470	9570	9570	9570	9570	27
439	20250210	122100	563972080	9570	9570	9570	9570	1
440	20250210	122000	563962510	9560	9550	9560	9550	197
441	20250210	121900	562079490	9550	9540	9550	9540	75
442	20250210	121800	561363920	9550	9550	9550	9550	0
443	20250210	121700	561363920	9550	9550	9550	9550	43
444	20250210	121600	560953270	9560	9560	9560	9560	33
445	20250210	121500	560637790	9560	9570	9570	9560	26
446	20250210	121400	560389180	9560	9570	9570	9560	46
447	20250210	121300	559949260	9560	9560	9560	9560	11
448	20250210	121200	559844100	9550	9550	9550	9550	0
449	20250210	121100	559844100	9550	9550	9550	9550	0
450	20250210	121000	559844100	9550	9550	9550	9550	0
451	20250210	120900	559844100	9550	9550	9550	9550	0
452	20250210	120800	559844100	9550	9550	9550	9550	0
453	20250210	120700	559844100	9550	9550	9550	9550	94
454	20250210	120600	558946400	9580	9580	9580	9580	86
455	20250210	120500	558122520	9590	9570	9590	9560	189
456	20250210	120400	556314870	9600	9600	9600	9600	0
457	20250210	120300	556314870	9600	9590	9600	9590	141
458	20250210	120200	554961680	9600	9600	9600	9600	200
459	20250210	120100	553041680	9600	9600	9600	9600	41
460	20250210	120000	552648080	9600	9590	9600	9590	260
461	20250210	115900	550152180	9590	9590	9590	9590	29
462	20250210	115800	549874070	9590	9590	9590	9590	109
463	20250210	115700	548828760	9590	9590	9590	9590	150
464	20250210	115600	547390260	9560	9580	9580	9560	821
465	20250210	115500	539535140	9600	9600	9600	9600	50
466	20250210	115400	539055140	9580	9580	9580	9580	0
467	20250210	115300	539055140	9580	9560	9580	9560	203
468	20250210	115200	537110580	9580	9580	9580	9580	0
469	20250210	115100	537110580	9580	9560	9580	9560	110
470	20250210	115000	536058960	9560	9580	9580	9560	806
471	20250210	114900	528338500	9580	9580	9580	9580	250
472	20250210	114800	525943500	9600	9600	9600	9600	0
473	20250210	114700	525943500	9600	9580	9600	9580	62
474	20250210	114600	525349180	9550	9590	9590	9550	152
475	20250210	114500	523894990	9590	9590	9590	9590	0
476	20250210	114400	523894990	9590	9580	9590	9580	259
477	20250210	114300	521411190	9590	9590	9590	9590	0
478	20250210	114200	521411190	9590	9590	9590	9590	507
479	20250210	114100	516549060	9590	9590	9590	9590	246
480	20250210	114000	514189920	9600	9570	9600	9570	1351
481	20250210	113900	501235180	9570	9570	9570	9570	54
482	20250210	113800	500718400	9570	9530	9570	9530	914
483	20250210	113700	491992730	9510	9510	9510	9510	1
484	20250210	113600	491983220	9540	9520	9540	9520	4
485	20250210	113500	491945100	9540	9520	9540	9520	1215
486	20250210	113400	480367140	9520	9520	9520	9520	0
487	20250210	113300	480367140	9520	9510	9520	9510	1461
488	20250210	113200	466472940	9500	9490	9500	9490	113
489	20250210	113100	465400560	9480	9480	9480	9480	1
490	20250210	113000	465391080	9480	9480	9480	9480	19
491	20250210	112900	465210960	9450	9450	9450	9450	0
492	20250210	112800	465210960	9450	9450	9450	9450	0
493	20250210	112700	465210960	9450	9460	9460	9450	348
494	20250210	112600	461920680	9460	9460	9460	9460	10
495	20250210	112500	461826080	9460	9460	9460	9460	0
496	20250210	112400	461826080	9460	9460	9460	9460	0
497	20250210	112300	461826080	9460	9500	9500	9460	178
498	20250210	112200	460141200	9510	9510	9510	9510	0
499	20250210	112100	460141200	9510	9510	9510	9510	50
500	20250210	112000	459665700	9510	9510	9510	9510	0
501	20250210	111900	459665700	9510	9500	9510	9500	214
502	20250210	111800	457631170	9490	9490	9490	9490	160
503	20250210	111700	456112770	9460	9460	9460	9460	0
504	20250210	111600	456112770	9460	9490	9490	9460	2
505	20250210	111500	456093820	9490	9500	9500	9460	54
506	20250210	111400	455582180	9450	9450	9450	9450	0
507	20250210	111300	455582180	9450	9450	9450	9450	0
508	20250210	111200	455582180	9450	9500	9500	9450	225
509	20250210	111100	453450930	9500	9500	9500	9500	0
510	20250210	111000	453450930	9500	9500	9500	9500	3
511	20250210	110900	453422430	9500	9500	9500	9500	10
512	20250210	110800	453327430	9510	9510	9510	9500	304
513	20250210	110700	450438330	9530	9530	9530	9530	105
514	20250210	110600	449437680	9530	9530	9530	9530	101
515	20250210	110500	448475150	9520	9510	9520	9510	70
516	20250210	110400	447808880	9510	9510	9510	9510	0
517	20250210	110300	447808880	9510	9500	9510	9500	3
518	20250210	110200	447780360	9500	9500	9500	9500	51
519	20250210	110100	447295860	9500	9520	9530	9500	105
520	20250210	110000	446296290	9530	9490	9530	9480	36
521	20250210	105900	445953870	9500	9500	9500	9500	810
522	20250210	105800	438258870	9490	9490	9490	9490	120
523	20250210	105700	437120070	9480	9480	9480	9470	30
524	20250210	105600	436835680	9480	9480	9480	9480	0
525	20250210	105500	436835680	9480	9490	9490	9480	73
526	20250210	105400	436143610	9490	9490	9490	9490	3
527	20250210	105300	436115140	9490	9480	9490	9480	17
528	20250210	105200	435953970	9490	9490	9490	9490	3
529	20250210	105100	435925500	9490	9490	9490	9490	193
530	20250210	105000	434093930	9500	9490	9500	9490	72
531	20250210	104900	433410150	9490	9490	9490	9490	11
532	20250210	104800	433305760	9480	9480	9480	9480	0
533	20250210	104700	433305760	9480	9470	9480	9460	1516
534	20250210	104600	418947250	9470	9470	9470	9470	476
535	20250210	104500	414439530	9470	9470	9470	9470	0
536	20250210	104400	414439530	9470	9460	9470	9460	85
537	20250210	104300	413635400	9460	9450	9460	9450	52
538	20250210	104200	413143500	9450	9450	9450	9450	8
539	20250210	104100	413067900	9460	9460	9460	9460	0
540	20250210	104000	413067900	9460	9450	9460	9450	167
541	20250210	103900	411489270	9430	9430	9450	9410	164
542	20250210	103800	409943850	9440	9450	9450	9430	169
543	20250210	103700	408348400	9450	9450	9450	9450	0
544	20250210	103600	408348400	9450	9440	9450	9440	53
545	20250210	103500	407847680	9440	9440	9450	9440	138
546	20250210	103400	406544920	9450	9430	9450	9430	58
547	20250210	103300	405997480	9430	9430	9440	9430	19
548	20250210	103200	405818250	9430	9420	9450	9420	11
549	20250210	103100	405714550	9410	9440	9440	9410	162
550	20250210	103000	404186670	9440	9470	9470	9430	272
551	20250210	102900	401616220	9470	9470	9470	9440	98
552	20250210	102800	400689510	9490	9400	9490	9400	1502
553	20250210	102700	386518460	9400	9390	9400	9390	143
554	20250210	102600	385175680	9390	9390	9390	9390	5
555	20250210	102500	385128730	9390	9390	9390	9390	1
556	20250210	102400	385119340	9390	9380	9390	9380	102
557	20250210	102300	384161570	9390	9390	9390	9390	2
558	20250210	102200	384142790	9390	9400	9400	9370	153
559	20250210	102100	382706910	9400	9400	9400	9390	26
560	20250210	102000	382462520	9400	9370	9400	9370	685
561	20250210	101900	376036420	9360	9340	9360	9340	43
562	20250210	101800	375634190	9330	9320	9330	9320	54
563	20250210	101700	375130420	9320	9360	9360	9320	3529
564	20250210	101600	342136350	9360	9360	9360	9360	120
565	20250210	101500	341013150	9350	9350	9350	9350	1650
566	20250210	101400	325585650	9330	9330	9330	9330	20
567	20250210	101300	325399050	9350	9350	9350	9350	0
568	20250210	101200	325399050	9350	9340	9360	9340	2130
569	20250210	101100	305484160	9340	9300	9340	9300	682
570	20250210	101000	299118800	9300	9280	9300	9280	39
571	20250210	100900	298756300	9300	9300	9300	9300	100
572	20250210	100800	297826300	9300	9300	9300	9300	0
573	20250210	100700	297826300	9300	9310	9310	9300	22
574	20250210	100600	297621660	9310	9310	9310	9310	0
575	20250210	100500	297621660	9310	9310	9310	9310	0
576	20250210	100400	297621660	9310	9310	9310	9310	4
577	20250210	100300	297584420	9300	9300	9300	9300	300
578	20250210	100200	294794420	9250	9250	9250	9250	30
579	20250210	100100	294516920	9240	9240	9240	9240	0
580	20250210	100000	294516920	9240	9240	9240	9240	0
581	20250210	095900	294516920	9240	9240	9240	9240	1
582	20250210	095800	294507680	9240	9240	9240	9240	21
583	20250210	095700	294313640	9240	9260	9260	9240	110
584	20250210	095600	293295220	9270	9270	9270	9270	236
585	20250210	095500	291107500	9290	9290	9290	9290	201
586	20250210	095400	289240210	9340	9330	9340	9330	291
587	20250210	095300	286522630	9300	9300	9300	9300	0
588	20250210	095200	286522630	9300	9280	9300	9280	1063
589	20250210	095100	276652580	9270	9270	9270	9270	50
590	20250210	095000	276189080	9270	9270	9270	9270	42
591	20250210	094900	275799740	9260	9250	9260	9250	290
592	20250210	094800	273116850	9240	9240	9240	9240	397
593	20250210	094700	269448570	9220	9220	9220	9220	0
594	20250210	094600	269448570	9220	9190	9220	9180	766
595	20250210	094500	262394520	9180	9180	9180	9180	0
596	20250210	094400	262394520	9180	9180	9180	9180	0
597	20250210	094300	262394520	9180	9180	9180	9180	0
598	20250210	094200	262394520	9180	9180	9180	9180	0
599	20250210	094100	262394520	9180	9180	9180	9180	64
600	20250210	094000	261807000	9180	9180	9180	9180	0
601	20250210	093900	261807000	9180	9180	9180	9180	0
602	20250210	093800	261807000	9180	9180	9180	9180	104
603	20250210	093700	260852280	9170	9170	9170	9170	0
604	20250210	093600	260852280	9170	9170	9170	9170	1
605	20250210	093500	260843110	9170	9180	9180	9170	1131
606	20250210	093400	250470360	9170	9180	9180	9170	355
607	20250210	093300	247213010	9190	9190	9190	9190	0
608	20250210	093200	247213010	9190	9190	9190	9190	149
609	20250210	093100	245843700	9170	9170	9170	9170	0
610	20250210	093000	245843700	9170	9170	9170	9170	175
611	20250210	092900	244238950	9170	9170	9170	9170	20
612	20250210	092800	244055550	9160	9160	9160	9160	0
613	20250210	092700	244055550	9160	9160	9160	9160	0
614	20250210	092600	244055550	9160	9190	9190	9160	3602
615	20250210	092500	210996480	9200	9210	9210	9200	191
616	20250210	092400	209238890	9210	9210	9210	9210	481
617	20250210	092300	204808880	9210	9210	9210	9210	249
618	20250210	092200	202515590	9220	9230	9230	9220	581
619	20250210	092100	197157960	9240	9240	9240	9240	540
620	20250210	092000	192168360	9240	9250	9250	9240	1346
621	20250210	091900	179722970	9260	9300	9300	9260	764
622	20250210	091800	172627610	9310	9320	9320	9310	808
623	20250210	091700	165102050	9330	9310	9330	9310	401
624	20250210	091600	161368720	9310	9280	9310	9280	713
625	20250210	091500	154745180	9290	9280	9290	9280	184
626	20250210	091400	153035920	9280	9280	9280	9280	256
627	20250210	091300	150660240	9280	9300	9330	9280	2471
628	20250210	091200	127698820	9330	9330	9330	9330	260
629	20250210	091100	125273020	9280	9280	9280	9280	344
630	20250210	091000	122080700	9250	9250	9270	9250	1059
631	20250210	090900	112281970	9250	9250	9250	9250	189
632	20250210	090800	110533720	9250	9250	9250	9240	971
633	20250210	090700	101556970	9250	9290	9290	9250	2648
634	20250210	090600	76993570	9310	9280	9310	9280	2132
635	20250210	090500	57204830	9360	9280	9360	9280	2016
636	20250210	090400	38454910	9320	9250	9320	9250	590
637	20250210	090300	32977440	9240	9170	9240	9170	215
638	20250210	090200	30998020	9220	9220	9220	9220	10
639	20250210	090100	30905820	9220	9220	9220	9220	301
640	20250210	090000	28130600	9110	9170	9170	9110	1944