KissMeData/250000/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	205800	459649640	9870	9870	9870	9870	484
3	20250210	205700	459649640	9870	9870	9870	9870	0
4	20250210	205600	459649640	9870	9870	9870	9870	0
5	20250210	205500	459649640	9870	9870	9870	9870	0
6	20250210	205400	459649640	9870	9870	9870	9870	0
7	20250210	205300	459649640	9870	9870	9870	9870	0
8	20250210	205200	459649640	9870	9870	9870	9870	0
9	20250210	205100	459649640	9870	9870	9870	9870	0
10	20250210	205000	459649640	9870	9870	9870	9870	0
11	20250210	204900	459649640	9870	9870	9870	9870	0
12	20250210	204800	459649640	9870	9870	9870	9870	0
13	20250210	204700	459649640	9870	9870	9870	9870	0
14	20250210	204600	459649640	9870	9870	9870	9870	0
15	20250210	204500	459649640	9870	9870	9870	9870	0
16	20250210	204400	459649640	9870	9870	9870	9870	0
17	20250210	204300	459649640	9870	9870	9870	9870	0
18	20250210	204200	459649640	9870	9870	9870	9870	0
19	20250210	204100	459649640	9870	9870	9870	9870	0
20	20250210	204000	459649640	9870	9870	9870	9870	0
21	20250210	203900	459649640	9870	9870	9870	9870	0
22	20250210	203800	459649640	9870	9870	9870	9870	0
23	20250210	203700	459649640	9870	9870	9870	9870	0
24	20250210	203600	459649640	9870	9870	9870	9870	0
25	20250210	203500	459649640	9870	9870	9870	9870	0
26	20250210	203400	459649640	9870	9870	9870	9870	0
27	20250210	203300	459649640	9870	9870	9870	9870	0
28	20250210	203200	459649640	9870	9870	9870	9870	0
29	20250210	203100	459649640	9870	9870	9870	9870	0
30	20250210	203000	459649640	9870	9870	9870	9870	0
31	20250210	202900	459649640	9870	9870	9870	9870	0
32	20250210	202800	459649640	9870	9870	9870	9870	484
33	20250210	202700	459649640	9870	9870	9870	9870	0
34	20250210	202600	459649640	9870	9870	9870	9870	0
35	20250210	202500	459649640	9870	9870	9870	9870	0
36	20250210	202400	459649640	9870	9870	9870	9870	0
37	20250210	202300	459649640	9870	9870	9870	9870	0
38	20250210	202200	459649640	9870	9870	9870	9870	0
39	20250210	202100	459649640	9870	9870	9870	9870	0
40	20250210	202000	459649640	9870	9870	9870	9870	0
41	20250210	201900	459649640	9870	9870	9870	9870	0
42	20250210	201800	459649640	9870	9870	9870	9870	0
43	20250210	201700	459649640	9870	9870	9870	9870	0
44	20250210	201600	459649640	9870	9870	9870	9870	0
45	20250210	201500	459649640	9870	9870	9870	9870	0
46	20250210	201400	459649640	9870	9870	9870	9870	0
47	20250210	201300	459649640	9870	9870	9870	9870	0
48	20250210	201200	459649640	9870	9870	9870	9870	0
49	20250210	201100	459649640	9870	9870	9870	9870	0
50	20250210	201000	459649640	9870	9870	9870	9870	0
51	20250210	200900	459649640	9870	9870	9870	9870	0
52	20250210	200800	459649640	9870	9870	9870	9870	0
53	20250210	200700	459649640	9870	9870	9870	9870	0
54	20250210	200600	459649640	9870	9870	9870	9870	0
55	20250210	200500	459649640	9870	9870	9870	9870	0
56	20250210	200400	459649640	9870	9870	9870	9870	0
57	20250210	200300	459649640	9870	9870	9870	9870	0
58	20250210	200200	459649640	9870	9870	9870	9870	0
59	20250210	200100	459649640	9870	9870	9870	9870	0
60	20250210	200000	459649640	9870	9870	9870	9870	0
61	20250210	195900	459649640	9870	9870	9870	9870	0
62	20250210	195800	459649640	9870	9870	9870	9870	484
63	20250210	195700	459649640	9870	9870	9870	9870	0
64	20250210	195600	459649640	9870	9870	9870	9870	0
65	20250210	195500	459649640	9870	9870	9870	9870	0
66	20250210	195400	459649640	9870	9870	9870	9870	0
67	20250210	195300	459649640	9870	9870	9870	9870	0
68	20250210	195200	459649640	9870	9870	9870	9870	0
69	20250210	195100	459649640	9870	9870	9870	9870	0
70	20250210	195000	459649640	9870	9870	9870	9870	0
71	20250210	194900	459649640	9870	9870	9870	9870	0
72	20250210	194800	459649640	9870	9870	9870	9870	0
73	20250210	194700	459649640	9870	9870	9870	9870	0
74	20250210	194600	459649640	9870	9870	9870	9870	0
75	20250210	194500	459649640	9870	9870	9870	9870	0
76	20250210	194400	459649640	9870	9870	9870	9870	0
77	20250210	194300	459649640	9870	9870	9870	9870	0
78	20250210	194200	459649640	9870	9870	9870	9870	0
79	20250210	194100	459649640	9870	9870	9870	9870	0
80	20250210	194000	459649640	9870	9870	9870	9870	0
81	20250210	193900	459649640	9870	9870	9870	9870	0
82	20250210	193800	459649640	9870	9870	9870	9870	0
83	20250210	193700	459649640	9870	9870	9870	9870	0
84	20250210	193600	459649640	9870	9870	9870	9870	0
85	20250210	193500	459649640	9870	9870	9870	9870	0
86	20250210	193400	459649640	9870	9870	9870	9870	0
87	20250210	193300	459649640	9870	9870	9870	9870	0
88	20250210	193200	459649640	9870	9870	9870	9870	0
89	20250210	193100	459649640	9870	9870	9870	9870	0
90	20250210	193000	459649640	9870	9870	9870	9870	0
91	20250210	192900	459649640	9870	9870	9870	9870	0
92	20250210	192800	459649640	9870	9870	9870	9870	484
93	20250210	192700	459649640	9870	9870	9870	9870	0
94	20250210	192600	459649640	9870	9870	9870	9870	0
95	20250210	192500	459649640	9870	9870	9870	9870	0
96	20250210	192400	459649640	9870	9870	9870	9870	0
97	20250210	192300	459649640	9870	9870	9870	9870	0
98	20250210	192200	459649640	9870	9870	9870	9870	0
99	20250210	192100	459649640	9870	9870	9870	9870	0
100	20250210	192000	459649640	9870	9870	9870	9870	0
101	20250210	191900	459649640	9870	9870	9870	9870	0
102	20250210	191800	459649640	9870	9870	9870	9870	0
103	20250210	191700	459649640	9870	9870	9870	9870	0
104	20250210	191600	459649640	9870	9870	9870	9870	0
105	20250210	191500	459649640	9870	9870	9870	9870	0
106	20250210	191400	459649640	9870	9870	9870	9870	0
107	20250210	191300	459649640	9870	9870	9870	9870	0
108	20250210	191200	459649640	9870	9870	9870	9870	0
109	20250210	191100	459649640	9870	9870	9870	9870	0
110	20250210	191000	459649640	9870	9870	9870	9870	0
111	20250210	190900	459649640	9870	9870	9870	9870	0
112	20250210	190800	459649640	9870	9870	9870	9870	0
113	20250210	190700	459649640	9870	9870	9870	9870	0
114	20250210	190600	459649640	9870	9870	9870	9870	0
115	20250210	190500	459649640	9870	9870	9870	9870	0
116	20250210	190400	459649640	9870	9870	9870	9870	0
117	20250210	190300	459649640	9870	9870	9870	9870	0
118	20250210	190200	459649640	9870	9870	9870	9870	0
119	20250210	190100	459649640	9870	9870	9870	9870	0
120	20250210	190000	459649640	9870	9870	9870	9870	0
121	20250210	185900	459649640	9870	9870	9870	9870	0
122	20250210	185800	459649640	9870	9870	9870	9870	484
123	20250210	185700	459649640	9870	9870	9870	9870	0
124	20250210	185600	459649640	9870	9870	9870	9870	0
125	20250210	185500	459649640	9870	9870	9870	9870	0
126	20250210	185400	459649640	9870	9870	9870	9870	0
127	20250210	185300	459649640	9870	9870	9870	9870	0
128	20250210	185200	459649640	9870	9870	9870	9870	0
129	20250210	185100	459649640	9870	9870	9870	9870	0
130	20250210	185000	459649640	9870	9870	9870	9870	0
131	20250210	184900	459649640	9870	9870	9870	9870	0
132	20250210	184800	459649640	9870	9870	9870	9870	0
133	20250210	184700	459649640	9870	9870	9870	9870	0
134	20250210	184600	459649640	9870	9870	9870	9870	0
135	20250210	184500	459649640	9870	9870	9870	9870	0
136	20250210	184400	459649640	9870	9870	9870	9870	0
137	20250210	184300	459649640	9870	9870	9870	9870	0
138	20250210	184200	459649640	9870	9870	9870	9870	0
139	20250210	184100	459649640	9870	9870	9870	9870	0
140	20250210	184000	459649640	9870	9870	9870	9870	0
141	20250210	183900	459649640	9870	9870	9870	9870	0
142	20250210	183800	459649640	9870	9870	9870	9870	0
143	20250210	183700	459649640	9870	9870	9870	9870	0
144	20250210	183600	459649640	9870	9870	9870	9870	0
145	20250210	183500	459649640	9870	9870	9870	9870	0
146	20250210	183400	459649640	9870	9870	9870	9870	0
147	20250210	183300	459649640	9870	9870	9870	9870	0
148	20250210	183200	459649640	9870	9870	9870	9870	0
149	20250210	183100	459649640	9870	9870	9870	9870	0
150	20250210	183000	459649640	9870	9870	9870	9870	0
151	20250210	182900	459649640	9870	9870	9870	9870	0
152	20250210	182800	459649640	9870	9870	9870	9870	484
153	20250210	182700	459649640	9870	9870	9870	9870	0
154	20250210	182600	459649640	9870	9870	9870	9870	0
155	20250210	182500	459649640	9870	9870	9870	9870	0
156	20250210	182400	459649640	9870	9870	9870	9870	0
157	20250210	182300	459649640	9870	9870	9870	9870	0
158	20250210	182200	459649640	9870	9870	9870	9870	0
159	20250210	182100	459649640	9870	9870	9870	9870	0
160	20250210	182000	459649640	9870	9870	9870	9870	0
161	20250210	181900	459649640	9870	9870	9870	9870	0
162	20250210	181800	459649640	9870	9870	9870	9870	0
163	20250210	181700	459649640	9870	9870	9870	9870	0
164	20250210	181600	459649640	9870	9870	9870	9870	0
165	20250210	181500	459649640	9870	9870	9870	9870	0
166	20250210	181400	459649640	9870	9870	9870	9870	0
167	20250210	181300	459649640	9870	9870	9870	9870	0
168	20250210	181200	459649640	9870	9870	9870	9870	0
169	20250210	181100	459649640	9870	9870	9870	9870	0
170	20250210	181000	459649640	9870	9870	9870	9870	0
171	20250210	180900	459649640	9870	9870	9870	9870	0
172	20250210	180800	459649640	9870	9870	9870	9870	0
173	20250210	180700	459649640	9870	9870	9870	9870	0
174	20250210	180600	459649640	9870	9870	9870	9870	0
175	20250210	180500	459649640	9870	9870	9870	9870	0
176	20250210	180400	459649640	9870	9870	9870	9870	0
177	20250210	180300	459649640	9870	9870	9870	9870	0
178	20250210	180200	459649640	9870	9870	9870	9870	0
179	20250210	180100	459649640	9870	9870	9870	9870	0
180	20250210	180000	459649640	9870	9870	9870	9870	0
181	20250210	175900	459649640	9870	9870	9870	9870	0
182	20250210	175800	459649640	9870	9870	9870	9870	484
183	20250210	175700	459649640	9870	9870	9870	9870	0
184	20250210	175600	459649640	9870	9870	9870	9870	0
185	20250210	175500	459649640	9870	9870	9870	9870	0
186	20250210	175400	459649640	9870	9870	9870	9870	0
187	20250210	175300	459649640	9870	9870	9870	9870	0
188	20250210	175200	459649640	9870	9870	9870	9870	0
189	20250210	175100	459649640	9870	9870	9870	9870	0
190	20250210	175000	459649640	9870	9870	9870	9870	0
191	20250210	174900	459649640	9870	9870	9870	9870	0
192	20250210	174800	459649640	9870	9870	9870	9870	0
193	20250210	174700	459649640	9870	9870	9870	9870	0
194	20250210	174600	459649640	9870	9870	9870	9870	0
195	20250210	174500	459649640	9870	9870	9870	9870	0
196	20250210	174400	459649640	9870	9870	9870	9870	0
197	20250210	174300	459649640	9870	9870	9870	9870	0
198	20250210	174200	459649640	9870	9870	9870	9870	0
199	20250210	174100	459649640	9870	9870	9870	9870	0
200	20250210	174000	459649640	9870	9870	9870	9870	0
201	20250210	173900	459649640	9870	9870	9870	9870	0
202	20250210	173800	459649640	9870	9870	9870	9870	0
203	20250210	173700	459649640	9870	9870	9870	9870	0
204	20250210	173600	459649640	9870	9870	9870	9870	0
205	20250210	173500	459649640	9870	9870	9870	9870	0
206	20250210	173400	459649640	9870	9870	9870	9870	0
207	20250210	173300	459649640	9870	9870	9870	9870	0
208	20250210	173200	459649640	9870	9870	9870	9870	0
209	20250210	173100	459649640	9870	9870	9870	9870	0
210	20250210	173000	459649640	9870	9870	9870	9870	0
211	20250210	172900	459649640	9870	9870	9870	9870	0
212	20250210	172800	459649640	9870	9870	9870	9870	484
213	20250210	172700	459649640	9870	9870	9870	9870	0
214	20250210	172600	459649640	9870	9870	9870	9870	0
215	20250210	172500	459649640	9870	9870	9870	9870	0
216	20250210	172400	459649640	9870	9870	9870	9870	0
217	20250210	172300	459649640	9870	9870	9870	9870	0
218	20250210	172200	459649640	9870	9870	9870	9870	0
219	20250210	172100	459649640	9870	9870	9870	9870	0
220	20250210	172000	459649640	9870	9870	9870	9870	0
221	20250210	171900	459649640	9870	9870	9870	9870	0
222	20250210	171800	459649640	9870	9870	9870	9870	0
223	20250210	171700	459649640	9870	9870	9870	9870	0
224	20250210	171600	459649640	9870	9870	9870	9870	0
225	20250210	171500	459649640	9870	9870	9870	9870	0
226	20250210	171400	459649640	9870	9870	9870	9870	0
227	20250210	171300	459649640	9870	9870	9870	9870	0
228	20250210	171200	459649640	9870	9870	9870	9870	0
229	20250210	171100	459649640	9870	9870	9870	9870	0
230	20250210	171000	459649640	9870	9870	9870	9870	0
231	20250210	170900	459649640	9870	9870	9870	9870	0
232	20250210	170800	459649640	9870	9870	9870	9870	0
233	20250210	170700	459649640	9870	9870	9870	9870	0
234	20250210	170600	459649640	9870	9870	9870	9870	0
235	20250210	170500	459649640	9870	9870	9870	9870	0
236	20250210	170400	459649640	9870	9870	9870	9870	0
237	20250210	170300	459649640	9870	9870	9870	9870	0
238	20250210	170200	459649640	9870	9870	9870	9870	0
239	20250210	170100	459649640	9870	9870	9870	9870	0
240	20250210	170000	459649640	9870	9870	9870	9870	0
241	20250210	165900	459649640	9870	9870	9870	9870	0
242	20250210	165800	459649640	9870	9870	9870	9870	484
243	20250210	165700	459649640	9870	9870	9870	9870	0
244	20250210	165600	459649640	9870	9870	9870	9870	0
245	20250210	165500	459649640	9870	9870	9870	9870	0
246	20250210	165400	459649640	9870	9870	9870	9870	0
247	20250210	165300	459649640	9870	9870	9870	9870	0
248	20250210	165200	459649640	9870	9870	9870	9870	0
249	20250210	165100	459649640	9870	9870	9870	9870	0
250	20250210	165000	459649640	9870	9870	9870	9870	0
251	20250210	164900	459649640	9870	9870	9870	9870	0
252	20250210	164800	459649640	9870	9870	9870	9870	0
253	20250210	164700	459649640	9870	9870	9870	9870	0
254	20250210	164600	459649640	9870	9870	9870	9870	0
255	20250210	164500	459649640	9870	9870	9870	9870	0
256	20250210	164400	459649640	9870	9870	9870	9870	0
257	20250210	164300	459649640	9870	9870	9870	9870	0
258	20250210	164200	459649640	9870	9870	9870	9870	0
259	20250210	164100	459649640	9870	9870	9870	9870	0
260	20250210	164000	459649640	9870	9870	9870	9870	0
261	20250210	163900	459649640	9870	9870	9870	9870	0
262	20250210	163800	459649640	9870	9870	9870	9870	0
263	20250210	163700	459649640	9870	9870	9870	9870	0
264	20250210	163600	459649640	9870	9870	9870	9870	0
265	20250210	163500	459649640	9870	9870	9870	9870	0
266	20250210	163400	459649640	9870	9870	9870	9870	0
267	20250210	163300	459649640	9870	9870	9870	9870	0
268	20250210	163200	459649640	9870	9870	9870	9870	0
269	20250210	163100	459649640	9870	9870	9870	9870	0
270	20250210	163000	459649640	9870	9870	9870	9870	0
271	20250210	162900	459649640	9870	9870	9870	9870	0
272	20250210	162800	459649640	9870	9870	9870	9870	484
273	20250210	162700	459649640	9870	9870	9870	9870	0
274	20250210	162600	459649640	9870	9870	9870	9870	0
275	20250210	162500	459649640	9870	9870	9870	9870	0
276	20250210	162400	459649640	9870	9870	9870	9870	0
277	20250210	162300	459649640	9870	9870	9870	9870	0
278	20250210	162200	459649640	9870	9870	9870	9870	0
279	20250210	162100	459649640	9870	9870	9870	9870	0
280	20250210	162000	459649640	9870	9870	9870	9870	0
281	20250210	161900	459649640	9870	9870	9870	9870	0
282	20250210	161800	459649640	9870	9870	9870	9870	0
283	20250210	161700	459649640	9870	9870	9870	9870	0
284	20250210	161600	459649640	9870	9870	9870	9870	0
285	20250210	161500	459649640	9870	9870	9870	9870	0
286	20250210	161400	459649640	9870	9870	9870	9870	0
287	20250210	161300	459649640	9870	9870	9870	9870	0
288	20250210	161200	459649640	9870	9870	9870	9870	0
289	20250210	161100	459649640	9870	9870	9870	9870	0
290	20250210	161000	459649640	9870	9870	9870	9870	0
291	20250210	160900	459649640	9870	9870	9870	9870	0
292	20250210	160800	459649640	9870	9870	9870	9870	0
293	20250210	160700	459649640	9870	9870	9870	9870	0
294	20250210	160600	459649640	9870	9870	9870	9870	0
295	20250210	160500	459649640	9870	9870	9870	9870	0
296	20250210	160400	459649640	9870	9870	9870	9870	0
297	20250210	160300	459649640	9870	9870	9870	9870	0
298	20250210	160200	459649640	9870	9870	9870	9870	0
299	20250210	160100	459649640	9870	9870	9870	9870	0
300	20250210	160000	459649640	9870	9870	9870	9870	0
301	20250210	155900	459649640	9870	9870	9870	9870	0
302	20250210	155800	459649640	9870	9870	9870	9870	484
303	20250210	155700	459649640	9870	9870	9870	9870	0
304	20250210	155600	459649640	9870	9870	9870	9870	0
305	20250210	155500	459649640	9870	9870	9870	9870	0
306	20250210	155400	459649640	9870	9870	9870	9870	0
307	20250210	155300	459649640	9870	9870	9870	9870	0
308	20250210	155200	459649640	9870	9870	9870	9870	0
309	20250210	155100	459649640	9870	9870	9870	9870	0
310	20250210	155000	459649640	9870	9870	9870	9870	0
311	20250210	154900	459649640	9870	9870	9870	9870	0
312	20250210	154800	459649640	9870	9870	9870	9870	0
313	20250210	154700	459649640	9870	9870	9870	9870	0
314	20250210	154600	459649640	9870	9870	9870	9870	0
315	20250210	154500	459649640	9870	9870	9870	9870	0
316	20250210	154400	459649640	9870	9870	9870	9870	0
317	20250210	154300	459649640	9870	9870	9870	9870	0
318	20250210	154200	459649640	9870	9870	9870	9870	0
319	20250210	154100	459649640	9870	9870	9870	9870	0
320	20250210	154000	459649640	9870	9870	9870	9870	0
321	20250210	153900	459649640	9870	9870	9870	9870	0
322	20250210	153800	459649640	9870	9870	9870	9870	0
323	20250210	153700	459649640	9870	9870	9870	9870	0
324	20250210	153600	459649640	9870	9870	9870	9870	0
325	20250210	153500	459649640	9870	9870	9870	9870	0
326	20250210	153400	459649640	9870	9870	9870	9870	0
327	20250210	153300	459649640	9870	9870	9870	9870	0
328	20250210	153200	459649640	9870	9870	9870	9870	0
329	20250210	153100	459649640	9870	9870	9870	9870	0
330	20250210	153000	459649640	9870	9870	9870	9870	484
331	20250210	152900	454872560	9880	9880	9880	9880	0
332	20250210	152800	454872560	9880	9880	9880	9880	0
333	20250210	152700	454872560	9880	9880	9880	9880	0
334	20250210	152600	454872560	9880	9880	9880	9880	0
335	20250210	152500	454872560	9880	9880	9880	9880	0
336	20250210	152400	454872560	9880	9880	9880	9880	0
337	20250210	152300	454872560	9880	9880	9880	9880	0
338	20250210	152200	454872560	9880	9880	9880	9880	0
339	20250210	152100	454872560	9880	9880	9880	9880	0
340	20250210	152000	454872560	9880	9880	9880	9880	0
341	20250210	151900	454872560	9880	9870	9880	9870	673
342	20250210	151800	448230030	9870	9870	9870	9870	0
343	20250210	151700	448230030	9870	9870	9870	9860	144
344	20250210	151600	446808870	9870	9870	9870	9870	590
345	20250210	151500	440985570	9870	9850	9870	9840	18
346	20250210	151400	440808240	9870	9850	9870	9850	24
347	20250210	151300	440571820	9870	9870	9870	9870	0
348	20250210	151200	440571820	9870	9870	9870	9870	0
349	20250210	151100	440571820	9870	9870	9870	9870	0
350	20250210	151000	440571820	9870	9870	9870	9870	0
351	20250210	150900	440571820	9870	9870	9870	9870	0
352	20250210	150800	440571820	9870	9870	9870	9870	0
353	20250210	150700	440571820	9870	9850	9870	9850	5
354	20250210	150600	440522550	9870	9870	9870	9870	0
355	20250210	150500	440522550	9870	9840	9870	9840	409
356	20250210	150400	436497720	9870	9870	9870	9870	0
357	20250210	150300	436497720	9870	9850	9870	9850	12
358	20250210	150200	436379500	9870	9870	9870	9870	0
359	20250210	150100	436379500	9870	9860	9870	9860	3
360	20250210	150000	436349910	9870	9870	9870	9870	0
361	20250210	145900	436349910	9870	9870	9870	9870	0
362	20250210	145800	436349910	9870	9870	9870	9870	133
363	20250210	145700	435037200	9870	9850	9870	9850	11
364	20250210	145600	434928830	9870	9870	9870	9870	0
365	20250210	145500	434928830	9870	9860	9870	9860	5
366	20250210	145400	434879520	9870	9870	9870	9870	0
367	20250210	145300	434879520	9870	9860	9870	9860	5
368	20250210	145200	434830210	9870	9850	9870	9840	286
369	20250210	145100	432014130	9870	9870	9870	9870	0
370	20250210	145000	432014130	9870	9870	9870	9870	0
371	20250210	144900	432014130	9870	9870	9870	9870	0
372	20250210	144800	432014130	9870	9860	9870	9860	11
373	20250210	144700	431905660	9870	9870	9870	9870	0
374	20250210	144600	431905660	9870	9870	9870	9870	15
375	20250210	144500	431757610	9870	9870	9870	9860	90
376	20250210	144400	430869420	9870	9870	9870	9870	0
377	20250210	144300	430869420	9870	9870	9870	9870	0
378	20250210	144200	430869420	9870	9870	9870	9870	1
379	20250210	144100	430859550	9880	9880	9880	9880	0
380	20250210	144000	430859550	9880	9880	9880	9880	50
381	20250210	143900	430365550	9880	9880	9880	9880	15
382	20250210	143800	430217350	9880	9880	9880	9880	0
383	20250210	143700	430217350	9880	9880	9880	9870	12
384	20250210	143600	430098800	9880	9880	9880	9880	0
385	20250210	143500	430098800	9880	9880	9880	9880	31
386	20250210	143400	429792520	9880	9880	9880	9880	0
387	20250210	143300	429792520	9880	9880	9880	9880	0
388	20250210	143200	429792520	9880	9880	9880	9880	0
389	20250210	143100	429792520	9880	9880	9880	9880	1
390	20250210	143000	429782640	9880	9880	9880	9880	2
391	20250210	142900	429762880	9880	9880	9880	9880	207
392	20250210	142800	427717720	9880	9880	9880	9880	0
393	20250210	142700	427717720	9880	9880	9880	9880	0
394	20250210	142600	427717720	9880	9880	9880	9880	0
395	20250210	142500	427717720	9880	9880	9880	9880	0
396	20250210	142400	427717720	9880	9880	9880	9880	70
397	20250210	142300	427026120	9880	9880	9880	9880	0
398	20250210	142200	427026120	9880	9860	9880	9860	51
399	20250210	142100	426523240	9880	9880	9880	9880	0
400	20250210	142000	426523240	9880	9880	9880	9880	0
401	20250210	141900	426523240	9880	9880	9880	9880	0
402	20250210	141800	426523240	9880	9880	9880	9880	0
403	20250210	141700	426523240	9880	9880	9880	9880	0
404	20250210	141600	426523240	9880	9880	9880	9880	0
405	20250210	141500	426523240	9880	9880	9880	9880	0
406	20250210	141400	426523240	9880	9880	9880	9880	0
407	20250210	141300	426523240	9880	9880	9880	9880	0
408	20250210	141200	426523240	9880	9880	9880	9880	69
409	20250210	141100	425841520	9880	9880	9880	9880	0
410	20250210	141000	425841520	9880	9880	9880	9880	0
411	20250210	140900	425841520	9880	9880	9880	9880	65
412	20250210	140800	425199320	9880	9880	9880	9880	0
413	20250210	140700	425199320	9880	9830	9880	9830	216
414	20250210	140600	423072740	9840	9840	9840	9840	13
415	20250210	140500	422944820	9880	9880	9880	9880	0
416	20250210	140400	422944820	9880	9880	9880	9880	0
417	20250210	140300	422944820	9880	9880	9880	9880	0
418	20250210	140200	422944820	9880	9880	9880	9880	0
419	20250210	140100	422944820	9880	9880	9880	9880	0
420	20250210	140000	422944820	9880	9880	9880	9880	1
421	20250210	135900	422934940	9850	9850	9850	9850	1
422	20250210	135800	422925090	9850	9850	9850	9850	0
423	20250210	135700	422925090	9850	9850	9850	9850	0
424	20250210	135600	422925090	9850	9860	9860	9850	5
425	20250210	135500	422875820	9880	9880	9880	9880	0
426	20250210	135400	422875820	9880	9880	9880	9880	0
427	20250210	135300	422875820	9880	9850	9880	9800	1053
428	20250210	135200	412535270	9860	9860	9860	9860	10
429	20250210	135100	412436670	9860	9860	9860	9860	0
430	20250210	135000	412436670	9860	9860	9860	9860	150
431	20250210	134900	410957670	9880	9880	9880	9880	0
432	20250210	134800	410957670	9880	9880	9880	9880	0
433	20250210	134700	410957670	9880	9880	9880	9880	0
434	20250210	134600	410957670	9880	9880	9880	9880	0
435	20250210	134500	410957670	9880	9860	9880	9860	11
436	20250210	134400	410849190	9880	9880	9880	9880	10
437	20250210	134300	410750390	9880	9860	9880	9860	11
438	20250210	134200	410641910	9880	9880	9880	9880	1
439	20250210	134100	410632030	9860	9880	9880	9860	161
440	20250210	134000	409044550	9880	9880	9880	9880	0
441	20250210	133900	409044550	9880	9880	9880	9880	0
442	20250210	133800	409044550	9880	9880	9880	9880	0
443	20250210	133700	409044550	9880	9860	9880	9860	97
444	20250210	133600	408087710	9880	9880	9880	9880	0
445	20250210	133500	408087710	9880	9880	9880	9880	6
446	20250210	133400	408028430	9880	9880	9880	9880	0
447	20250210	133300	408028430	9880	9880	9880	9880	0
448	20250210	133200	408028430	9880	9880	9880	9880	0
449	20250210	133100	408028430	9880	9880	9880	9880	0
450	20250210	133000	408028430	9880	9860	9880	9860	1186
451	20250210	132900	396334240	9880	9880	9880	9880	0
452	20250210	132800	396334240	9880	9880	9880	9880	0
453	20250210	132700	396334240	9880	9880	9880	9880	96
454	20250210	132600	395385760	9880	9880	9880	9880	0
455	20250210	132500	395385760	9880	9880	9880	9880	0
456	20250210	132400	395385760	9880	9880	9880	9880	0
457	20250210	132300	395385760	9880	9880	9880	9880	0
458	20250210	132200	395385760	9880	9880	9880	9880	0
459	20250210	132100	395385760	9880	9880	9880	9880	0
460	20250210	132000	395385760	9880	9880	9880	9880	100
461	20250210	131900	394397760	9880	9880	9880	9880	0
462	20250210	131800	394397760	9880	9880	9880	9880	0
463	20250210	131700	394397760	9880	9880	9880	9880	0
464	20250210	131600	394397760	9880	9880	9880	9880	0
465	20250210	131500	394397760	9880	9880	9880	9880	0
466	20250210	131400	394397760	9880	9880	9880	9880	0
467	20250210	131300	394397760	9880	9880	9880	9880	0
468	20250210	131200	394397760	9880	9880	9880	9880	0
469	20250210	131100	394397760	9880	9880	9880	9880	0
470	20250210	131000	394397760	9880	9880	9880	9880	0
471	20250210	130900	394397760	9880	9880	9880	9880	0
472	20250210	130800	394397760	9880	9870	9880	9870	2
473	20250210	130700	394378010	9880	9880	9880	9880	65
474	20250210	130600	393735810	9880	9880	9880	9880	0
475	20250210	130500	393735810	9880	9880	9880	9880	0
476	20250210	130400	393735810	9880	9880	9880	9880	0
477	20250210	130300	393735810	9880	9880	9880	9880	0
478	20250210	130200	393735810	9880	9880	9880	9880	0
479	20250210	130100	393735810	9880	9880	9880	9880	0
480	20250210	130000	393735810	9880	9880	9880	9880	1
481	20250210	125900	393725930	9880	9880	9880	9880	0
482	20250210	125800	393725930	9880	9870	9880	9870	5
483	20250210	125700	393676560	9880	9860	9880	9860	113
484	20250210	125600	392562360	9880	9860	9880	9860	4
485	20250210	125500	392522900	9880	9880	9880	9880	0
486	20250210	125400	392522900	9880	9880	9880	9880	0
487	20250210	125300	392522900	9880	9880	9880	9880	0
488	20250210	125200	392522900	9880	9870	9880	9870	19
489	20250210	125100	392335360	9880	9860	9880	9850	386
490	20250210	125000	388531480	9880	9870	9880	9860	158
491	20250210	124900	386973480	9890	9890	9890	9890	1
492	20250210	124800	386963590	9890	9890	9890	9890	1
493	20250210	124700	386953700	9890	9890	9890	9870	128
494	20250210	124600	385690300	9890	9890	9890	9890	0
495	20250210	124500	385690300	9890	9890	9890	9890	0
496	20250210	124400	385690300	9890	9890	9890	9890	0
497	20250210	124300	385690300	9890	9890	9890	9890	15
498	20250210	124200	385541950	9890	9880	9890	9880	84
499	20250210	124100	384711930	9890	9890	9890	9890	1
500	20250210	124000	384702040	9880	9890	9890	9880	3
501	20250210	123900	384672390	9890	9890	9890	9890	0
502	20250210	123800	384672390	9890	9890	9890	9890	0
503	20250210	123700	384672390	9890	9890	9890	9890	0
504	20250210	123600	384672390	9890	9890	9890	9890	0
505	20250210	123500	384672390	9890	9890	9890	9890	2
506	20250210	123400	384652610	9890	9890	9890	9890	0
507	20250210	123300	384652610	9890	9890	9890	9890	4
508	20250210	123200	384613050	9890	9890	9890	9890	5
509	20250210	123100	384563600	9890	9890	9890	9890	10
510	20250210	123000	384464700	9890	9890	9890	9880	3
511	20250210	122900	384435040	9890	9880	9890	9880	44
512	20250210	122800	384000260	9890	9890	9890	9890	0
513	20250210	122700	384000260	9890	9890	9890	9890	0
514	20250210	122600	384000260	9890	9890	9890	9890	0
515	20250210	122500	384000260	9890	9890	9890	9890	0
516	20250210	122400	384000260	9890	9890	9890	9890	0
517	20250210	122300	384000260	9890	9890	9890	9890	200
518	20250210	122200	382022260	9890	9890	9890	9890	0
519	20250210	122100	382022260	9890	9890	9890	9890	100
520	20250210	122000	381033260	9890	9890	9890	9890	0
521	20250210	121900	381033260	9890	9890	9890	9890	1
522	20250210	121800	381023370	9890	9890	9890	9890	13
523	20250210	121700	380894800	9890	9890	9890	9890	5
524	20250210	121600	380845350	9890	9890	9890	9890	7
525	20250210	121500	380776120	9860	9890	9890	9860	150
526	20250210	121400	379295510	9890	9890	9890	9890	11
527	20250210	121300	379186720	9890	9890	9890	9890	0
528	20250210	121200	379186720	9890	9880	9890	9880	3
529	20250210	121100	379157070	9880	9880	9880	9880	20
530	20250210	121000	378959470	9890	9890	9890	9890	0
531	20250210	120900	378959470	9890	9890	9890	9890	0
532	20250210	120800	378959470	9890	9890	9890	9890	0
533	20250210	120700	378959470	9890	9890	9890	9890	0
534	20250210	120600	378959470	9890	9890	9890	9890	0
535	20250210	120500	378959470	9890	9890	9890	9890	0
536	20250210	120400	378959470	9890	9880	9890	9850	277
537	20250210	120300	376224610	9890	9890	9890	9890	300
538	20250210	120200	373257610	9890	9890	9890	9890	0
539	20250210	120100	373257610	9890	9890	9890	9890	0
540	20250210	120000	373257610	9890	9890	9890	9890	3
541	20250210	115900	373227940	9890	9890	9890	9890	0
542	20250210	115800	373227940	9890	9890	9890	9890	10
543	20250210	115700	373129040	9890	9890	9890	9890	0
544	20250210	115600	373129040	9890	9890	9890	9890	1
545	20250210	115500	373119150	9890	9870	9890	9870	160
546	20250210	115400	371536770	9890	9890	9890	9870	240
547	20250210	115300	369165660	9890	9890	9890	9890	0
548	20250210	115200	369165660	9890	9890	9890	9890	0
549	20250210	115100	369165660	9890	9890	9890	9890	0
550	20250210	115000	369165660	9890	9890	9890	9890	0
551	20250210	114900	369165660	9890	9890	9890	9890	0
552	20250210	114800	369165660	9890	9890	9890	9890	0
553	20250210	114700	369165660	9890	9890	9890	9890	10
554	20250210	114600	369066760	9890	9890	9890	9890	5
555	20250210	114500	369017310	9890	9890	9890	9890	4
556	20250210	114400	368977750	9890	9890	9890	9890	300
557	20250210	114300	366010750	9890	9890	9890	9890	301
558	20250210	114200	363033860	9890	9890	9890	9890	4
559	20250210	114100	362994300	9890	9890	9890	9890	0
560	20250210	114000	362994300	9890	9890	9890	9890	119
561	20250210	113900	361817390	9890	9890	9890	9890	2
562	20250210	113800	361797610	9890	9880	9890	9880	11
563	20250210	113700	361688920	9890	9880	9890	9880	260
564	20250210	113600	359118110	9880	9880	9880	9880	0
565	20250210	113500	359118110	9880	9880	9880	9880	15
566	20250210	113400	358969910	9890	9890	9890	9890	0
567	20250210	113300	358969910	9890	9890	9890	9890	0
568	20250210	113200	358969910	9890	9880	9890	9880	117
569	20250210	113100	357813910	9880	9880	9880	9880	0
570	20250210	113000	357813910	9880	9870	9880	9870	4
571	20250210	112900	357774410	9870	9870	9870	9870	1
572	20250210	112800	357764540	9880	9880	9880	9880	0
573	20250210	112700	357764540	9880	9880	9880	9880	0
574	20250210	112600	357764540	9880	9880	9880	9880	0
575	20250210	112500	357764540	9880	9880	9880	9880	12
576	20250210	112400	357645980	9880	9870	9880	9860	155
577	20250210	112300	356116640	9880	9880	9880	9880	0
578	20250210	112200	356116640	9880	9880	9880	9880	0
579	20250210	112100	356116640	9880	9880	9880	9880	23
580	20250210	112000	355889400	9890	9890	9890	9890	0
581	20250210	111900	355889400	9890	9890	9890	9890	1
582	20250210	111800	355879510	9890	9890	9890	9890	0
583	20250210	111700	355879510	9890	9890	9890	9890	0
584	20250210	111600	355879510	9890	9880	9890	9880	100
585	20250210	111500	354891500	9880	9880	9880	9880	1
586	20250210	111400	354881620	9890	9880	9890	9870	193
587	20250210	111300	352976570	9890	9870	9890	9870	2
588	20250210	111200	352956810	9890	9890	9890	9890	0
589	20250210	111100	352956810	9890	9890	9890	9890	0
590	20250210	111000	352956810	9890	9880	9890	9880	6
591	20250210	110900	352897520	9890	9890	9890	9890	74
592	20250210	110800	352165660	9890	9890	9890	9890	10
593	20250210	110700	352066760	9900	9900	9900	9900	0
594	20250210	110600	352066760	9900	9870	9900	9870	5926
595	20250210	110500	293576420	9870	9870	9870	9870	705
596	20250210	110400	286618070	9870	9870	9870	9870	0
597	20250210	110300	286618070	9870	9870	9870	9870	11
598	20250210	110200	286509500	9870	9870	9870	9870	10
599	20250210	110100	286410800	9870	9870	9870	9870	0
600	20250210	110000	286410800	9870	9870	9870	9870	0
601	20250210	105900	286410800	9870	9870	9870	9870	0
602	20250210	105800	286410800	9870	9870	9870	9870	0
603	20250210	105700	286410800	9870	9870	9870	9870	0
604	20250210	105600	286410800	9870	9850	9870	9840	101
605	20250210	105500	285416780	9870	9870	9870	9870	0
606	20250210	105400	285416780	9870	9870	9870	9870	0
607	20250210	105300	285416780	9870	9870	9870	9870	0
608	20250210	105200	285416780	9870	9870	9870	9870	0
609	20250210	105100	285416780	9870	9850	9870	9850	16
610	20250210	105000	285259160	9870	9870	9870	9870	0
611	20250210	104900	285259160	9870	9870	9870	9870	0
612	20250210	104800	285259160	9870	9870	9870	9870	0
613	20250210	104700	285259160	9870	9860	9870	9860	21
614	20250210	104600	285051990	9870	9870	9870	9870	0
615	20250210	104500	285051990	9870	9870	9870	9870	0
616	20250210	104400	285051990	9870	9850	9870	9850	1503
617	20250210	104300	270217420	9870	9870	9870	9870	1
618	20250210	104200	270207550	9870	9870	9870	9870	0
619	20250210	104100	270207550	9870	9860	9870	9860	31
620	20250210	104000	269901880	9870	9860	9870	9860	13
621	20250210	103900	269773690	9870	9870	9870	9870	0
622	20250210	103800	269773690	9870	9870	9870	9870	0
623	20250210	103700	269773690	9870	9860	9870	9860	97
624	20250210	103600	268817260	9860	9860	9860	9860	0
625	20250210	103500	268817260	9860	9860	9860	9860	28
626	20250210	103400	268541180	9860	9850	9860	9850	96
627	20250210	103300	267595550	9830	9840	9850	9810	511
628	20250210	103200	262577600	9850	9850	9850	9850	0
629	20250210	103100	262577600	9850	9850	9850	9850	0
630	20250210	103000	262577600	9850	9850	9850	9850	0
631	20250210	102900	262577600	9850	9850	9850	9850	10
632	20250210	102800	262479100	9860	9840	9860	9840	101
633	20250210	102700	261485240	9860	9860	9860	9860	0
634	20250210	102600	261485240	9860	9850	9860	9840	16
635	20250210	102500	261327760	9860	9860	9860	9860	0
636	20250210	102400	261327760	9860	9860	9860	9860	8
637	20250210	102300	261248880	9860	9860	9860	9860	0
638	20250210	102200	261248880	9860	9860	9860	9860	2
639	20250210	102100	261229160	9860	9860	9860	9860	0
640	20250210	102000	261229160	9860	9850	9860	9850	55
641	20250210	101900	260687400	9870	9870	9870	9870	0
642	20250210	101800	260687400	9870	9870	9870	9870	0
643	20250210	101700	260687400	9870	9870	9870	9870	1
644	20250210	101600	260677530	9870	9850	9870	9850	5
645	20250210	101500	260628260	9870	9870	9870	9870	7
646	20250210	101400	260559170	9870	9870	9870	9870	5
647	20250210	101300	260509820	9870	9860	9870	9860	32
648	20250210	101200	260194230	9870	9860	9870	9860	14
649	20250210	101100	260056070	9870	9870	9870	9870	0
650	20250210	101000	260056070	9870	9870	9870	9870	0
651	20250210	100900	260056070	9870	9870	9870	9870	0
652	20250210	100800	260056070	9870	9860	9870	9860	125
653	20250210	100700	258823500	9860	9860	9860	9860	0
654	20250210	100600	258823500	9860	9860	9860	9860	10
655	20250210	100500	258724900	9860	9850	9860	9850	4
656	20250210	100400	258685490	9860	9860	9870	9850	41
657	20250210	100300	258281300	9870	9870	9870	9870	0
658	20250210	100200	258281300	9870	9870	9870	9870	0
659	20250210	100100	258281300	9870	9850	9870	9850	22
660	20250210	100000	258064560	9870	9860	9870	9860	11
661	20250210	095900	257956090	9870	9870	9870	9870	0
662	20250210	095800	257956090	9870	9870	9870	9870	0
663	20250210	095700	257956090	9870	9850	9870	9850	111
664	20250210	095600	256862720	9870	9870	9870	9870	0
665	20250210	095500	256862720	9870	9870	9870	9870	0
666	20250210	095400	256862720	9870	9860	9870	9860	7
667	20250210	095300	256793670	9870	9870	9870	9870	0
668	20250210	095200	256793670	9870	9870	9870	9840	68
669	20250210	095100	256123150	9890	9870	9900	9860	4389
670	20250210	095000	212789550	9870	9870	9870	9850	34
671	20250210	094900	212454610	9870	9870	9870	9870	5
672	20250210	094800	212405260	9870	9870	9870	9870	1
673	20250210	094700	212395390	9870	9870	9870	9870	0
674	20250210	094600	212395390	9870	9870	9870	9860	7
675	20250210	094500	212326350	9870	9860	9870	9860	88
676	20250210	094400	211458650	9850	9860	9870	9850	180
677	20250210	094300	209683940	9860	9860	9860	9860	110
678	20250210	094200	208599340	9870	9870	9870	9870	0
679	20250210	094100	208599340	9870	9870	9870	9870	0
680	20250210	094000	208599340	9870	9870	9870	9870	0
681	20250210	093900	208599340	9870	9870	9870	9870	0
682	20250210	093800	208599340	9870	9870	9870	9870	0
683	20250210	093700	208599340	9870	9870	9870	9870	0
684	20250210	093600	208599340	9870	9860	9870	9860	2
685	20250210	093500	208579610	9860	9820	9860	9820	13
686	20250210	093400	208451910	9860	9860	9860	9860	86
687	20250210	093300	207603950	9870	9850	9870	9850	102
688	20250210	093200	206599210	9870	9790	9880	9790	532
689	20250210	093100	201371690	9800	9760	9800	9760	51
690	20250210	093000	200873890	9800	9770	9800	9760	71
691	20250210	092900	200180240	9800	9790	9800	9790	11
692	20250210	092800	200072540	9830	9830	9830	9830	0
693	20250210	092700	200072540	9830	9800	9830	9800	11
694	20250210	092600	199964710	9830	9830	9830	9830	20
695	20250210	092500	199768110	9840	9840	9840	9800	9
696	20250210	092400	199679590	9850	9850	9850	9850	0
697	20250210	092300	199679590	9850	9810	9850	9780	1467
698	20250210	092200	185324160	9860	9780	9860	9750	986
699	20250210	092100	175691200	9810	9810	9810	9810	3
700	20250210	092000	175661770	9800	9790	9800	9770	7959
701	20250210	091900	97851800	9780	9800	9800	9780	205
702	20250210	091800	95844960	9840	9850	9850	9800	4287
703	20250210	091700	53807560	9890	9880	9890	9840	156
704	20250210	091600	52271070	9890	9870	9890	9870	3647
705	20250210	091500	16267160	9890	9850	9890	9850	89
706	20250210	091400	15389570	9860	9860	9860	9860	1
707	20250210	091300	15379710	9790	9790	9790	9790	1
708	20250210	091200	15369920	9860	9860	9860	9860	0
709	20250210	091100	15369920	9860	9860	9860	9860	0
710	20250210	091000	15369920	9860	9850	9860	9850	225
711	20250210	090900	13153660	9850	9850	9850	9850	0
712	20250210	090800	13153660	9850	9850	9850	9850	0
713	20250210	090700	13153660	9850	9850	9850	9850	1
714	20250210	090600	13143810	9760	9770	9770	9760	100
715	20250210	090500	12167100	9850	9850	9850	9850	0
716	20250210	090400	12167100	9850	9780	9850	9770	201
717	20250210	090300	10201920	9780	9800	9800	9780	105
718	20250210	090200	9174310	9800	9800	9800	9800	169
719	20250210	090100	7518110	9870	9870	9870	9810	152
720	20250210	090000	6023930	9880	9880	9890	9810	610