KissMeData/049720/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	193300	466798780	9700	9700	9700	9700	89
3	20250210	193200	466798780	9700	9700	9700	9700	0
4	20250210	193100	466798780	9700	9700	9700	9700	0
5	20250210	193000	466798780	9700	9700	9700	9700	0
6	20250210	192900	466798780	9700	9700	9700	9700	0
7	20250210	192800	466798780	9700	9700	9700	9700	0
8	20250210	192700	466798780	9700	9700	9700	9700	0
9	20250210	192600	466798780	9700	9700	9700	9700	0
10	20250210	192500	466798780	9700	9700	9700	9700	0
11	20250210	192400	466798780	9700	9700	9700	9700	0
12	20250210	192300	466798780	9700	9700	9700	9700	0
13	20250210	192200	466798780	9700	9700	9700	9700	0
14	20250210	192100	466798780	9700	9700	9700	9700	0
15	20250210	192000	466798780	9700	9700	9700	9700	0
16	20250210	191900	466798780	9700	9700	9700	9700	0
17	20250210	191800	466798780	9700	9700	9700	9700	0
18	20250210	191700	466798780	9700	9700	9700	9700	0
19	20250210	191600	466798780	9700	9700	9700	9700	0
20	20250210	191500	466798780	9700	9700	9700	9700	0
21	20250210	191400	466798780	9700	9700	9700	9700	0
22	20250210	191300	466798780	9700	9700	9700	9700	0
23	20250210	191200	466798780	9700	9700	9700	9700	0
24	20250210	191100	466798780	9700	9700	9700	9700	0
25	20250210	191000	466798780	9700	9700	9700	9700	0
26	20250210	190900	466798780	9700	9700	9700	9700	0
27	20250210	190800	466798780	9700	9700	9700	9700	0
28	20250210	190700	466798780	9700	9700	9700	9700	0
29	20250210	190600	466798780	9700	9700	9700	9700	0
30	20250210	190500	466798780	9700	9700	9700	9700	0
31	20250210	190400	466798780	9700	9700	9700	9700	0
32	20250210	190300	466798780	9700	9700	9700	9700	89
33	20250210	190200	466798780	9700	9700	9700	9700	0
34	20250210	190100	466798780	9700	9700	9700	9700	0
35	20250210	190000	466798780	9700	9700	9700	9700	0
36	20250210	185900	466798780	9700	9700	9700	9700	0
37	20250210	185800	466798780	9700	9700	9700	9700	0
38	20250210	185700	466798780	9700	9700	9700	9700	0
39	20250210	185600	466798780	9700	9700	9700	9700	0
40	20250210	185500	466798780	9700	9700	9700	9700	0
41	20250210	185400	466798780	9700	9700	9700	9700	0
42	20250210	185300	466798780	9700	9700	9700	9700	0
43	20250210	185200	466798780	9700	9700	9700	9700	0
44	20250210	185100	466798780	9700	9700	9700	9700	0
45	20250210	185000	466798780	9700	9700	9700	9700	0
46	20250210	184900	466798780	9700	9700	9700	9700	0
47	20250210	184800	466798780	9700	9700	9700	9700	0
48	20250210	184700	466798780	9700	9700	9700	9700	0
49	20250210	184600	466798780	9700	9700	9700	9700	0
50	20250210	184500	466798780	9700	9700	9700	9700	0
51	20250210	184400	466798780	9700	9700	9700	9700	0
52	20250210	184300	466798780	9700	9700	9700	9700	0
53	20250210	184200	466798780	9700	9700	9700	9700	0
54	20250210	184100	466798780	9700	9700	9700	9700	0
55	20250210	184000	466798780	9700	9700	9700	9700	0
56	20250210	183900	466798780	9700	9700	9700	9700	0
57	20250210	183800	466798780	9700	9700	9700	9700	0
58	20250210	183700	466798780	9700	9700	9700	9700	0
59	20250210	183600	466798780	9700	9700	9700	9700	0
60	20250210	183500	466798780	9700	9700	9700	9700	0
61	20250210	183400	466798780	9700	9700	9700	9700	0
62	20250210	183300	466798780	9700	9700	9700	9700	89
63	20250210	183200	466798780	9700	9700	9700	9700	0
64	20250210	183100	466798780	9700	9700	9700	9700	0
65	20250210	183000	466798780	9700	9700	9700	9700	0
66	20250210	182900	466798780	9700	9700	9700	9700	0
67	20250210	182800	466798780	9700	9700	9700	9700	0
68	20250210	182700	466798780	9700	9700	9700	9700	0
69	20250210	182600	466798780	9700	9700	9700	9700	0
70	20250210	182500	466798780	9700	9700	9700	9700	0
71	20250210	182400	466798780	9700	9700	9700	9700	0
72	20250210	182300	466798780	9700	9700	9700	9700	0
73	20250210	182200	466798780	9700	9700	9700	9700	0
74	20250210	182100	466798780	9700	9700	9700	9700	0
75	20250210	182000	466798780	9700	9700	9700	9700	0
76	20250210	181900	466798780	9700	9700	9700	9700	0
77	20250210	181800	466798780	9700	9700	9700	9700	0
78	20250210	181700	466798780	9700	9700	9700	9700	0
79	20250210	181600	466798780	9700	9700	9700	9700	0
80	20250210	181500	466798780	9700	9700	9700	9700	0
81	20250210	181400	466798780	9700	9700	9700	9700	0
82	20250210	181300	466798780	9700	9700	9700	9700	0
83	20250210	181200	466798780	9700	9700	9700	9700	0
84	20250210	181100	466798780	9700	9700	9700	9700	0
85	20250210	181000	466798780	9700	9700	9700	9700	0
86	20250210	180900	466798780	9700	9700	9700	9700	0
87	20250210	180800	466798780	9700	9700	9700	9700	0
88	20250210	180700	466798780	9700	9700	9700	9700	0
89	20250210	180600	466798780	9700	9700	9700	9700	0
90	20250210	180500	466798780	9700	9700	9700	9700	0
91	20250210	180400	466798780	9700	9700	9700	9700	0
92	20250210	180300	466798780	9700	9700	9700	9700	89
93	20250210	180200	466798780	9700	9700	9700	9700	0
94	20250210	180100	466798780	9700	9700	9700	9700	0
95	20250210	180000	466798780	9700	9700	9700	9700	0
96	20250210	175900	466798780	9700	9700	9700	9700	0
97	20250210	175800	466798780	9700	9700	9700	9700	0
98	20250210	175700	466798780	9700	9700	9700	9700	0
99	20250210	175600	466798780	9700	9700	9700	9700	0
100	20250210	175500	466798780	9700	9700	9700	9700	0
101	20250210	175400	466798780	9700	9700	9700	9700	0
102	20250210	175300	466798780	9700	9700	9700	9700	0
103	20250210	175200	466798780	9700	9700	9700	9700	0
104	20250210	175100	466798780	9700	9700	9700	9700	0
105	20250210	175000	466798780	9700	9700	9700	9700	0
106	20250210	174900	466798780	9700	9700	9700	9700	0
107	20250210	174800	466798780	9700	9700	9700	9700	0
108	20250210	174700	466798780	9700	9700	9700	9700	0
109	20250210	174600	466798780	9700	9700	9700	9700	0
110	20250210	174500	466798780	9700	9700	9700	9700	0
111	20250210	174400	466798780	9700	9700	9700	9700	0
112	20250210	174300	466798780	9700	9700	9700	9700	0
113	20250210	174200	466798780	9700	9700	9700	9700	0
114	20250210	174100	466798780	9700	9700	9700	9700	0
115	20250210	174000	466798780	9700	9700	9700	9700	0
116	20250210	173900	466798780	9700	9700	9700	9700	0
117	20250210	173800	466798780	9700	9700	9700	9700	0
118	20250210	173700	466798780	9700	9700	9700	9700	0
119	20250210	173600	466798780	9700	9700	9700	9700	0
120	20250210	173500	466798780	9700	9700	9700	9700	0
121	20250210	173400	466798780	9700	9700	9700	9700	0
122	20250210	173300	466798780	9700	9700	9700	9700	89
123	20250210	173200	466798780	9700	9700	9700	9700	0
124	20250210	173100	466798780	9700	9700	9700	9700	0
125	20250210	173000	466798780	9700	9700	9700	9700	0
126	20250210	172900	466798780	9700	9700	9700	9700	0
127	20250210	172800	466798780	9700	9700	9700	9700	0
128	20250210	172700	466798780	9700	9700	9700	9700	0
129	20250210	172600	466798780	9700	9700	9700	9700	0
130	20250210	172500	466798780	9700	9700	9700	9700	0
131	20250210	172400	466798780	9700	9700	9700	9700	0
132	20250210	172300	466798780	9700	9700	9700	9700	0
133	20250210	172200	466798780	9700	9700	9700	9700	0
134	20250210	172100	466798780	9700	9700	9700	9700	0
135	20250210	172000	466798780	9700	9700	9700	9700	0
136	20250210	171900	466798780	9700	9700	9700	9700	0
137	20250210	171800	466798780	9700	9700	9700	9700	0
138	20250210	171700	466798780	9700	9700	9700	9700	0
139	20250210	171600	466798780	9700	9700	9700	9700	0
140	20250210	171500	466798780	9700	9700	9700	9700	0
141	20250210	171400	466798780	9700	9700	9700	9700	0
142	20250210	171300	466798780	9700	9700	9700	9700	0
143	20250210	171200	466798780	9700	9700	9700	9700	0
144	20250210	171100	466798780	9700	9700	9700	9700	0
145	20250210	171000	466798780	9700	9700	9700	9700	0
146	20250210	170900	466798780	9700	9700	9700	9700	0
147	20250210	170800	466798780	9700	9700	9700	9700	0
148	20250210	170700	466798780	9700	9700	9700	9700	0
149	20250210	170600	466798780	9700	9700	9700	9700	0
150	20250210	170500	466798780	9700	9700	9700	9700	0
151	20250210	170400	466798780	9700	9700	9700	9700	0
152	20250210	170300	466798780	9700	9700	9700	9700	89
153	20250210	170200	466798780	9700	9700	9700	9700	0
154	20250210	170100	466798780	9700	9700	9700	9700	0
155	20250210	170000	466798780	9700	9700	9700	9700	0
156	20250210	165900	466798780	9700	9700	9700	9700	0
157	20250210	165800	466798780	9700	9700	9700	9700	0
158	20250210	165700	466798780	9700	9700	9700	9700	0
159	20250210	165600	466798780	9700	9700	9700	9700	0
160	20250210	165500	466798780	9700	9700	9700	9700	0
161	20250210	165400	466798780	9700	9700	9700	9700	0
162	20250210	165300	466798780	9700	9700	9700	9700	0
163	20250210	165200	466798780	9700	9700	9700	9700	0
164	20250210	165100	466798780	9700	9700	9700	9700	0
165	20250210	165000	466798780	9700	9700	9700	9700	0
166	20250210	164900	466798780	9700	9700	9700	9700	0
167	20250210	164800	466798780	9700	9700	9700	9700	0
168	20250210	164700	466798780	9700	9700	9700	9700	0
169	20250210	164600	466798780	9700	9700	9700	9700	0
170	20250210	164500	466798780	9700	9700	9700	9700	0
171	20250210	164400	466798780	9700	9700	9700	9700	0
172	20250210	164300	466798780	9700	9700	9700	9700	0
173	20250210	164200	466798780	9700	9700	9700	9700	0
174	20250210	164100	466798780	9700	9700	9700	9700	0
175	20250210	164000	466798780	9700	9700	9700	9700	0
176	20250210	163900	466798780	9700	9700	9700	9700	0
177	20250210	163800	466798780	9700	9700	9700	9700	0
178	20250210	163700	466798780	9700	9700	9700	9700	0
179	20250210	163600	466798780	9700	9700	9700	9700	0
180	20250210	163500	466798780	9700	9700	9700	9700	0
181	20250210	163400	466798780	9700	9700	9700	9700	0
182	20250210	163300	466798780	9700	9700	9700	9700	89
183	20250210	163200	466798780	9700	9700	9700	9700	0
184	20250210	163100	466798780	9700	9700	9700	9700	0
185	20250210	163000	466798780	9700	9700	9700	9700	0
186	20250210	162900	466798780	9700	9700	9700	9700	0
187	20250210	162800	466798780	9700	9700	9700	9700	0
188	20250210	162700	466798780	9700	9700	9700	9700	0
189	20250210	162600	466798780	9700	9700	9700	9700	0
190	20250210	162500	466798780	9700	9700	9700	9700	0
191	20250210	162400	466798780	9700	9700	9700	9700	0
192	20250210	162300	466798780	9700	9700	9700	9700	0
193	20250210	162200	466798780	9700	9700	9700	9700	0
194	20250210	162100	466798780	9700	9700	9700	9700	0
195	20250210	162000	466798780	9700	9700	9700	9700	0
196	20250210	161900	466798780	9700	9700	9700	9700	0
197	20250210	161800	466798780	9700	9700	9700	9700	0
198	20250210	161700	466798780	9700	9700	9700	9700	0
199	20250210	161600	466798780	9700	9700	9700	9700	0
200	20250210	161500	466798780	9700	9700	9700	9700	0
201	20250210	161400	466798780	9700	9700	9700	9700	0
202	20250210	161300	466798780	9700	9700	9700	9700	0
203	20250210	161200	466798780	9700	9700	9700	9700	0
204	20250210	161100	466798780	9700	9700	9700	9700	0
205	20250210	161000	466798780	9700	9700	9700	9700	0
206	20250210	160900	466798780	9700	9700	9700	9700	0
207	20250210	160800	466798780	9700	9700	9700	9700	0
208	20250210	160700	466798780	9700	9700	9700	9700	0
209	20250210	160600	466798780	9700	9700	9700	9700	0
210	20250210	160500	466798780	9700	9700	9700	9700	0
211	20250210	160400	466798780	9700	9700	9700	9700	0
212	20250210	160300	466798780	9700	9700	9700	9700	89
213	20250210	160200	466798780	9700	9700	9700	9700	0
214	20250210	160100	466798780	9700	9700	9700	9700	0
215	20250210	160000	466798780	9700	9700	9700	9700	0
216	20250210	155900	466798780	9700	9700	9700	9700	0
217	20250210	155800	466798780	9700	9700	9700	9700	0
218	20250210	155700	466798780	9700	9700	9700	9700	0
219	20250210	155600	466798780	9700	9700	9700	9700	0
220	20250210	155500	466798780	9700	9700	9700	9700	0
221	20250210	155400	466798780	9700	9700	9700	9700	0
222	20250210	155300	466798780	9700	9700	9700	9700	0
223	20250210	155200	466798780	9700	9700	9700	9700	0
224	20250210	155100	466798780	9700	9700	9700	9700	0
225	20250210	155000	466798780	9700	9700	9700	9700	0
226	20250210	154900	466798780	9700	9700	9700	9700	0
227	20250210	154800	466798780	9700	9700	9700	9700	0
228	20250210	154700	466798780	9700	9700	9700	9700	0
229	20250210	154600	466798780	9700	9700	9700	9700	0
230	20250210	154500	466798780	9700	9700	9700	9700	0
231	20250210	154400	466798780	9700	9700	9700	9700	0
232	20250210	154300	466798780	9700	9700	9700	9700	0
233	20250210	154200	466798780	9700	9700	9700	9700	0
234	20250210	154100	466798780	9700	9700	9700	9700	0
235	20250210	154000	466798780	9700	9700	9700	9700	0
236	20250210	153900	466798780	9700	9700	9700	9700	0
237	20250210	153800	466798780	9700	9700	9700	9700	0
238	20250210	153700	466798780	9700	9700	9700	9700	0
239	20250210	153600	466798780	9700	9700	9700	9700	0
240	20250210	153500	466798780	9700	9700	9700	9700	0
241	20250210	153400	466798780	9700	9700	9700	9700	0
242	20250210	153300	466798780	9700	9700	9700	9700	89
243	20250210	153200	466798780	9700	9700	9700	9700	0
244	20250210	153100	466798780	9700	9700	9700	9700	0
245	20250210	153000	466798780	9700	9700	9700	9700	89
246	20250210	152900	465935480	9650	9650	9650	9650	0
247	20250210	152800	465935480	9650	9650	9650	9650	0
248	20250210	152700	465935480	9650	9650	9650	9650	0
249	20250210	152600	465935480	9650	9650	9650	9650	0
250	20250210	152500	465935480	9650	9650	9650	9650	0
251	20250210	152400	465935480	9650	9650	9650	9650	0
252	20250210	152300	465935480	9650	9650	9650	9650	0
253	20250210	152200	465935480	9650	9650	9650	9650	0
254	20250210	152100	465935480	9650	9650	9650	9650	0
255	20250210	152000	465935480	9650	9650	9650	9650	0
256	20250210	151900	465935480	9650	9650	9650	9650	0
257	20250210	151800	465935480	9650	9680	9680	9650	1000
258	20250210	151700	456283080	9690	9700	9730	9690	520
259	20250210	151600	451234420	9700	9690	9700	9690	230
260	20250210	151500	449005420	9690	9690	9700	9660	2668
261	20250210	151400	423206680	9700	9700	9700	9700	0
262	20250210	151300	423206680	9700	9700	9700	9700	0
263	20250210	151200	423206680	9700	9700	9700	9700	0
264	20250210	151100	423206680	9700	9700	9700	9700	1
265	20250210	151000	423196980	9690	9690	9690	9690	10
266	20250210	150900	423100080	9690	9690	9690	9690	20
267	20250210	150800	422906280	9690	9690	9690	9690	11
268	20250210	150700	422799690	9690	9680	9690	9680	170
269	20250210	150600	421153990	9680	9680	9680	9680	125
270	20250210	150500	419943990	9690	9700	9700	9690	953
271	20250210	150400	410709320	9700	9700	9700	9700	0
272	20250210	150300	410709320	9700	9700	9700	9700	10
273	20250210	150200	410612320	9700	9700	9700	9700	0
274	20250210	150100	410612320	9700	9710	9710	9700	944
275	20250210	150000	401447880	9730	9730	9730	9730	0
276	20250210	145900	401447880	9730	9730	9730	9730	0
277	20250210	145800	401447880	9730	9730	9730	9730	0
278	20250210	145700	401447880	9730	9730	9730	9730	0
279	20250210	145600	401447880	9730	9720	9730	9720	51
280	20250210	145500	400951740	9730	9730	9730	9730	0
281	20250210	145400	400951740	9730	9730	9730	9730	0
282	20250210	145300	400951740	9730	9730	9730	9730	0
283	20250210	145200	400951740	9730	9730	9730	9730	0
284	20250210	145100	400951740	9730	9730	9730	9730	0
285	20250210	145000	400951740	9730	9730	9730	9730	0
286	20250210	144900	400951740	9730	9730	9730	9730	0
287	20250210	144800	400951740	9730	9730	9730	9730	0
288	20250210	144700	400951740	9730	9730	9730	9730	0
289	20250210	144600	400951740	9730	9730	9730	9730	0
290	20250210	144500	400951740	9730	9730	9730	9730	0
291	20250210	144400	400951740	9730	9730	9730	9730	0
292	20250210	144300	400951740	9730	9730	9730	9730	9
293	20250210	144200	400864170	9730	9730	9730	9730	0
294	20250210	144100	400864170	9730	9730	9730	9730	0
295	20250210	144000	400864170	9730	9730	9730	9730	0
296	20250210	143900	400864170	9730	9710	9730	9710	42
297	20250210	143800	400456320	9710	9720	9720	9710	128
298	20250210	143700	399212410	9730	9730	9730	9730	0
299	20250210	143600	399212410	9730	9730	9730	9730	3
300	20250210	143500	399183220	9730	9730	9730	9730	0
301	20250210	143400	399183220	9730	9730	9730	9730	0
302	20250210	143300	399183220	9730	9730	9730	9730	0
303	20250210	143200	399183220	9730	9730	9730	9730	0
304	20250210	143100	399183220	9730	9730	9730	9730	0
305	20250210	143000	399183220	9730	9730	9730	9730	43
306	20250210	142900	398764830	9730	9730	9730	9730	0
307	20250210	142800	398764830	9730	9730	9730	9730	0
308	20250210	142700	398764830	9730	9730	9730	9730	0
309	20250210	142600	398764830	9730	9730	9730	9730	2
310	20250210	142500	398745370	9730	9730	9730	9730	0
311	20250210	142400	398745370	9730	9730	9730	9730	0
312	20250210	142300	398745370	9730	9730	9730	9730	0
313	20250210	142200	398745370	9730	9730	9730	9730	15
314	20250210	142100	398599420	9730	9730	9730	9730	0
315	20250210	142000	398599420	9730	9730	9730	9730	1
316	20250210	141900	398589690	9730	9730	9730	9730	0
317	20250210	141800	398589690	9730	9730	9730	9730	0
318	20250210	141700	398589690	9730	9730	9730	9730	0
319	20250210	141600	398589690	9730	9720	9730	9720	50
320	20250210	141500	398103390	9720	9720	9720	9720	179
321	20250210	141400	396363510	9730	9730	9730	9730	0
322	20250210	141300	396363510	9730	9730	9730	9730	48
323	20250210	141200	395896470	9730	9730	9730	9730	50
324	20250210	141100	395409970	9730	9730	9730	9730	0
325	20250210	141000	395409970	9730	9730	9730	9730	84
326	20250210	140900	394592650	9730	9730	9730	9730	20
327	20250210	140800	394398050	9730	9730	9730	9730	6
328	20250210	140700	394339670	9740	9740	9740	9740	0
329	20250210	140600	394339670	9740	9740	9740	9740	0
330	20250210	140500	394339670	9740	9740	9740	9740	2
331	20250210	140400	394320190	9740	9740	9740	9740	0
332	20250210	140300	394320190	9740	9740	9740	9740	2
333	20250210	140200	394300710	9740	9740	9740	9740	27
334	20250210	140100	394037730	9740	9740	9740	9740	10
335	20250210	140000	393940330	9740	9740	9740	9740	2
336	20250210	135900	393920850	9740	9740	9740	9740	1
337	20250210	135800	393911110	9720	9720	9720	9720	20
338	20250210	135700	393716710	9720	9720	9720	9720	146
339	20250210	135600	392297590	9720	9720	9720	9720	0
340	20250210	135500	392297590	9720	9720	9720	9720	0
341	20250210	135400	392297590	9720	9720	9720	9720	1
342	20250210	135300	392287870	9720	9720	9720	9720	77
343	20250210	135200	391539430	9720	9720	9720	9720	0
344	20250210	135100	391539430	9720	9720	9720	9720	0
345	20250210	135000	391539430	9720	9720	9720	9720	0
346	20250210	134900	391539430	9720	9720	9720	9720	0
347	20250210	134800	391539430	9720	9720	9720	9720	0
348	20250210	134700	391539430	9720	9720	9720	9720	0
349	20250210	134600	391539430	9720	9720	9720	9720	0
350	20250210	134500	391539430	9720	9720	9720	9720	10
351	20250210	134400	391442230	9720	9720	9720	9720	20
352	20250210	134300	391247830	9720	9730	9730	9720	129
353	20250210	134200	389993940	9760	9720	9760	9720	5562
354	20250210	134100	335777800	9720	9720	9720	9720	220
355	20250210	134000	333639400	9720	9720	9720	9720	0
356	20250210	133900	333639400	9720	9720	9720	9720	10
357	20250210	133800	333542200	9730	9730	9730	9730	0
358	20250210	133700	333542200	9730	9730	9730	9730	0
359	20250210	133600	333542200	9730	9700	9730	9700	1805
360	20250210	133500	316019830	9700	9700	9700	9700	3
361	20250210	133400	315990730	9700	9700	9700	9700	2
362	20250210	133300	315971330	9700	9700	9700	9700	1
363	20250210	133200	315961630	9700	9700	9700	9700	1
364	20250210	133100	315951930	9700	9690	9700	9690	21
365	20250210	133000	315748430	9690	9700	9700	9690	131
366	20250210	132900	314479030	9700	9700	9700	9700	47
367	20250210	132800	314023130	9700	9700	9700	9700	0
368	20250210	132700	314023130	9700	9700	9700	9700	0
369	20250210	132600	314023130	9700	9700	9700	9700	0
370	20250210	132500	314023130	9700	9700	9700	9700	0
371	20250210	132400	314023130	9700	9700	9700	9700	0
372	20250210	132300	314023130	9700	9690	9700	9690	3
373	20250210	132200	313994050	9690	9690	9690	9690	20
374	20250210	132100	313800250	9690	9690	9690	9690	0
375	20250210	132000	313800250	9690	9690	9690	9690	20
376	20250210	131900	313606450	9690	9690	9690	9690	0
377	20250210	131800	313606450	9690	9690	9690	9690	20
378	20250210	131700	313412650	9690	9690	9690	9690	66
379	20250210	131600	312773110	9690	9690	9690	9690	10
380	20250210	131500	312676210	9690	9690	9690	9690	0
381	20250210	131400	312676210	9690	9690	9690	9690	0
382	20250210	131300	312676210	9690	9690	9690	9690	0
383	20250210	131200	312676210	9690	9690	9690	9690	0
384	20250210	131100	312676210	9690	9690	9690	9690	50
385	20250210	131000	312191710	9690	9690	9690	9690	0
386	20250210	130900	312191710	9690	9690	9690	9690	1
387	20250210	130800	312182020	9690	9690	9690	9690	0
388	20250210	130700	312182020	9690	9690	9690	9690	0
389	20250210	130600	312182020	9690	9690	9690	9690	0
390	20250210	130500	312182020	9690	9690	9690	9690	0
391	20250210	130400	312182020	9690	9690	9690	9690	0
392	20250210	130300	312182020	9690	9690	9690	9690	20
393	20250210	130200	311988220	9690	9690	9690	9690	0
394	20250210	130100	311988220	9690	9690	9690	9690	50
395	20250210	130000	311503720	9690	9690	9690	9690	0
396	20250210	125900	311503720	9690	9690	9690	9690	0
397	20250210	125800	311503720	9690	9690	9690	9690	0
398	20250210	125700	311503720	9690	9690	9690	9690	0
399	20250210	125600	311503720	9690	9690	9690	9690	0
400	20250210	125500	311503720	9690	9690	9690	9680	4
401	20250210	125400	311464970	9690	9690	9690	9690	1
402	20250210	125300	311455280	9700	9690	9700	9690	19
403	20250210	125200	311271160	9700	9690	9700	9690	5
404	20250210	125100	311222680	9700	9690	9700	9690	4
405	20250210	125000	311183900	9700	9690	9700	9690	207
406	20250210	124900	309178060	9680	9680	9680	9680	20
407	20250210	124800	308984460	9680	9680	9680	9680	20
408	20250210	124700	308790860	9680	9680	9680	9680	0
409	20250210	124600	308790860	9680	9680	9680	9680	75
410	20250210	124500	308064860	9680	9680	9680	9680	130
411	20250210	124400	306806460	9680	9680	9680	9680	125
412	20250210	124300	305596460	9680	9680	9680	9680	520
413	20250210	124200	300562860	9680	9690	9690	9680	276
414	20250210	124100	297888620	9690	9690	9690	9690	0
415	20250210	124000	297888620	9690	9700	9700	9690	37
416	20250210	123900	297529890	9700	9700	9700	9700	188
417	20250210	123800	295706290	9700	9700	9700	9700	18
418	20250210	123700	295531690	9700	9700	9700	9700	2
419	20250210	123600	295512290	9700	9700	9700	9700	0
420	20250210	123500	295512290	9700	9700	9700	9700	0
421	20250210	123400	295512290	9700	9700	9700	9700	51
422	20250210	123300	295017590	9700	9700	9700	9700	0
423	20250210	123200	295017590	9700	9700	9700	9700	158
424	20250210	123100	293484990	9700	9700	9700	9700	0
425	20250210	123000	293484990	9700	9700	9700	9700	30
426	20250210	122900	293193990	9700	9700	9700	9700	20
427	20250210	122800	292999990	9700	9700	9700	9700	0
428	20250210	122700	292999990	9700	9700	9700	9700	0
429	20250210	122600	292999990	9700	9700	9700	9700	0
430	20250210	122500	292999990	9700	9700	9700	9700	4
431	20250210	122400	292961190	9700	9700	9700	9700	0
432	20250210	122300	292961190	9700	9700	9700	9700	1
433	20250210	122200	292951490	9700	9690	9700	9690	105
434	20250210	122100	291934030	9690	9690	9690	9680	514
435	20250210	122000	286958370	9690	9690	9690	9690	0
436	20250210	121900	286958370	9690	9690	9690	9690	0
437	20250210	121800	286958370	9690	9690	9690	9690	10
438	20250210	121700	286861470	9690	9690	9690	9690	3
439	20250210	121600	286832400	9690	9690	9690	9690	1
440	20250210	121500	286822710	9690	9690	9690	9690	0
441	20250210	121400	286822710	9690	9690	9690	9690	0
442	20250210	121300	286822710	9690	9690	9690	9690	0
443	20250210	121200	286822710	9690	9690	9690	9690	0
444	20250210	121100	286822710	9690	9690	9690	9690	51
445	20250210	121000	286328520	9690	9690	9690	9690	110
446	20250210	120900	285262620	9690	9690	9690	9690	11
447	20250210	120800	285156030	9690	9690	9690	9690	0
448	20250210	120700	285156030	9690	9690	9690	9690	1
449	20250210	120600	285146340	9690	9690	9690	9690	0
450	20250210	120500	285146340	9690	9690	9690	9690	10
451	20250210	120400	285049440	9690	9690	9690	9690	1
452	20250210	120300	285039750	9690	9690	9690	9690	0
453	20250210	120200	285039750	9690	9690	9690	9690	10
454	20250210	120100	284942850	9690	9690	9690	9690	0
455	20250210	120000	284942850	9690	9690	9690	9690	1
456	20250210	115900	284933160	9690	9690	9690	9690	3
457	20250210	115800	284904090	9690	9690	9690	9690	0
458	20250210	115700	284904090	9690	9690	9690	9690	0
459	20250210	115600	284904090	9690	9690	9690	9690	1
460	20250210	115500	284894400	9680	9680	9680	9680	21
461	20250210	115400	284691120	9690	9690	9690	9690	0
462	20250210	115300	284691120	9690	9690	9690	9690	22
463	20250210	115200	284477940	9700	9690	9700	9690	24
464	20250210	115100	284245340	9690	9690	9690	9690	0
465	20250210	115000	284245340	9690	9690	9690	9690	0
466	20250210	114900	284245340	9690	9700	9700	9690	125
467	20250210	114800	283034080	9690	9690	9690	9690	0
468	20250210	114700	283034080	9690	9690	9690	9690	20
469	20250210	114600	282840280	9690	9690	9690	9690	0
470	20250210	114500	282840280	9690	9700	9700	9690	1040
471	20250210	114400	272758820	9710	9710	9710	9710	26
472	20250210	114300	272506360	9710	9710	9710	9710	5
473	20250210	114200	272457810	9710	9710	9710	9710	0
474	20250210	114100	272457810	9710	9710	9710	9710	0
475	20250210	114000	272457810	9710	9700	9710	9700	21
476	20250210	113900	272254100	9700	9710	9710	9700	50
477	20250210	113800	271768900	9700	9700	9700	9700	0
478	20250210	113700	271768900	9700	9700	9700	9700	20
479	20250210	113600	271574900	9700	9700	9700	9700	441
480	20250210	113500	267297200	9710	9710	9710	9710	0
481	20250210	113400	267297200	9710	9710	9710	9710	0
482	20250210	113300	267297200	9710	9710	9710	9710	0
483	20250210	113200	267297200	9710	9710	9710	9710	0
484	20250210	113100	267297200	9710	9710	9710	9710	0
485	20250210	113000	267297200	9710	9710	9710	9710	0
486	20250210	112900	267297200	9710	9710	9710	9710	0
487	20250210	112800	267297200	9710	9710	9710	9710	0
488	20250210	112700	267297200	9710	9710	9710	9710	11
489	20250210	112600	267190390	9690	9690	9690	9690	0
490	20250210	112500	267190390	9690	9690	9690	9690	20
491	20250210	112400	266996590	9690	9690	9690	9690	20
492	20250210	112300	266802790	9690	9700	9700	9690	294
493	20250210	112200	263952220	9710	9710	9710	9710	0
494	20250210	112100	263952220	9710	9710	9710	9710	0
495	20250210	112000	263952220	9710	9710	9710	9710	7
496	20250210	111900	263884250	9710	9710	9710	9710	14
497	20250210	111800	263748310	9710	9710	9710	9710	0
498	20250210	111700	263748310	9710	9710	9710	9710	1
499	20250210	111600	263738600	9710	9710	9710	9710	2
500	20250210	111500	263719180	9710	9710	9710	9710	0
501	20250210	111400	263719180	9710	9710	9710	9710	0
502	20250210	111300	263719180	9710	9710	9710	9710	0
503	20250210	111200	263719180	9710	9710	9710	9710	1
504	20250210	111100	263709470	9710	9710	9710	9710	1
505	20250210	111000	263699760	9710	9710	9710	9710	48
506	20250210	110900	263233680	9720	9720	9720	9720	0
507	20250210	110800	263233680	9720	9720	9720	9720	46
508	20250210	110700	262786560	9720	9720	9720	9720	0
509	20250210	110600	262786560	9720	9720	9720	9720	0
510	20250210	110500	262786560	9720	9720	9720	9720	2
511	20250210	110400	262767120	9710	9710	9710	9710	20
512	20250210	110300	262572920	9710	9710	9710	9710	0
513	20250210	110200	262572920	9710	9710	9710	9710	20
514	20250210	110100	262378720	9710	9710	9710	9710	0
515	20250210	110000	262378720	9710	9710	9710	9710	162
516	20250210	105900	260805700	9720	9720	9720	9720	0
517	20250210	105800	260805700	9720	9720	9720	9720	0
518	20250210	105700	260805700	9720	9720	9720	9720	0
519	20250210	105600	260805700	9720	9720	9720	9720	0
520	20250210	105500	260805700	9720	9720	9720	9720	0
521	20250210	105400	260805700	9720	9720	9720	9720	0
522	20250210	105300	260805700	9720	9720	9720	9720	1
523	20250210	105200	260795980	9720	9720	9720	9720	0
524	20250210	105100	260795980	9720	9720	9720	9720	10
525	20250210	105000	260698780	9720	9720	9720	9720	0
526	20250210	104900	260698780	9720	9720	9720	9720	0
527	20250210	104800	260698780	9720	9720	9720	9720	0
528	20250210	104700	260698780	9720	9720	9720	9720	0
529	20250210	104600	260698780	9720	9720	9720	9720	0
530	20250210	104500	260698780	9720	9720	9720	9720	1
531	20250210	104400	260689060	9720	9720	9720	9720	11
532	20250210	104300	260582140	9720	9720	9720	9720	21
533	20250210	104200	260378020	9720	9710	9720	9710	153
534	20250210	104100	258892360	9710	9700	9710	9700	2
535	20250210	104000	258872950	9700	9700	9700	9700	658
536	20250210	103900	252490350	9700	9700	9700	9700	0
537	20250210	103800	252490350	9700	9700	9700	9700	0
538	20250210	103700	252490350	9700	9700	9700	9700	0
539	20250210	103600	252490350	9700	9700	9700	9700	0
540	20250210	103500	252490350	9700	9700	9700	9700	226
541	20250210	103400	250298150	9700	9700	9700	9700	0
542	20250210	103300	250298150	9700	9700	9700	9700	0
543	20250210	103200	250298150	9700	9700	9700	9700	45
544	20250210	103100	249861650	9710	9710	9710	9710	0
545	20250210	103000	249861650	9710	9710	9710	9710	0
546	20250210	102900	249861650	9710	9710	9710	9710	0
547	20250210	102800	249861650	9710	9710	9710	9710	0
548	20250210	102700	249861650	9710	9710	9710	9700	32
549	20250210	102600	249550940	9700	9700	9710	9700	25
550	20250210	102500	249308420	9690	9690	9690	9690	30
551	20250210	102400	249017720	9690	9690	9690	9690	0
552	20250210	102300	249017720	9690	9680	9690	9680	110
553	20250210	102200	247952720	9690	9690	9690	9680	64
554	20250210	102100	247333150	9690	9690	9690	9690	0
555	20250210	102000	247333150	9690	9680	9690	9680	41
556	20250210	101900	246936260	9680	9680	9680	9680	88
557	20250210	101800	246084420	9690	9710	9710	9690	59
558	20250210	101700	245512490	9710	9710	9710	9710	0
559	20250210	101600	245512490	9710	9710	9710	9710	1
560	20250210	101500	245502780	9710	9710	9710	9710	2
561	20250210	101400	245483360	9710	9710	9710	9710	0
562	20250210	101300	245483360	9710	9710	9710	9710	0
563	20250210	101200	245483360	9710	9710	9710	9710	0
564	20250210	101100	245483360	9710	9710	9710	9710	0
565	20250210	101000	245483360	9710	9710	9710	9710	52
566	20250210	100900	244978440	9710	9710	9710	9710	60
567	20250210	100800	244395840	9710	9710	9710	9710	0
568	20250210	100700	244395840	9710	9710	9710	9710	70
569	20250210	100600	243716140	9710	9710	9710	9710	11
570	20250210	100500	243609330	9700	9700	9710	9700	3
571	20250210	100400	243580220	9720	9710	9720	9710	101
572	20250210	100300	242598950	9720	9720	9720	9720	0
573	20250210	100200	242598950	9720	9720	9730	9690	205
574	20250210	100100	240604840	9690	9710	9730	9690	684
575	20250210	100000	233965590	9700	9710	9710	9700	210
576	20250210	095900	231928090	9720	9720	9720	9720	60
577	20250210	095800	231344890	9720	9720	9720	9720	10
578	20250210	095700	231247690	9720	9720	9720	9700	550
579	20250210	095600	225907510	9720	9720	9720	9720	0
580	20250210	095500	225907510	9720	9720	9720	9720	20
581	20250210	095400	225713110	9720	9720	9720	9720	0
582	20250210	095300	225713110	9720	9720	9720	9720	49
583	20250210	095200	225236830	9730	9720	9730	9720	23
584	20250210	095100	225013250	9720	9720	9720	9720	12
585	20250210	095000	224896610	9720	9720	9720	9720	15
586	20250210	094900	224750810	9720	9720	9720	9720	1
587	20250210	094800	224741090	9720	9720	9720	9720	18
588	20250210	094700	224566130	9720	9730	9730	9720	45
589	20250210	094600	224128720	9730	9730	9730	9730	0
590	20250210	094500	224128720	9730	9730	9730	9730	0
591	20250210	094400	224128720	9730	9730	9730	9730	17
592	20250210	094300	223963310	9730	9730	9730	9730	0
593	20250210	094200	223963310	9730	9730	9730	9730	0
594	20250210	094100	223963310	9730	9730	9730	9730	0
595	20250210	094000	223963310	9730	9730	9730	9730	1
596	20250210	093900	223953580	9740	9740	9740	9740	3
597	20250210	093800	223924360	9760	9760	9770	9730	298
598	20250210	093700	221019860	9760	9750	9760	9750	60
599	20250210	093600	220434270	9760	9760	9760	9760	0
600	20250210	093500	220434270	9760	9760	9760	9760	0
601	20250210	093400	220434270	9760	9750	9760	9750	123
602	20250210	093300	219235000	9750	9750	9750	9750	1
603	20250210	093200	219225250	9770	9750	9770	9740	1794
604	20250210	093100	201734370	9770	9770	9770	9770	2
605	20250210	093000	201714830	9750	9750	9750	9750	2
606	20250210	092900	201695330	9750	9750	9770	9750	4127
607	20250210	092800	161455160	9750	9750	9750	9740	32
608	20250210	092700	161143250	9770	9770	9770	9770	0
609	20250210	092600	161143250	9770	9760	9770	9760	231
610	20250210	092500	158886580	9770	9770	9770	9770	36
611	20250210	092400	158534860	9790	9790	9800	9760	59
612	20250210	092300	157957320	9770	9770	9790	9770	499
613	20250210	092200	153077830	9770	9740	9770	9740	1105
614	20250210	092100	142299320	9740	9740	9740	9740	1
615	20250210	092000	142289580	9730	9750	9750	9720	38
616	20250210	091900	141919830	9730	9740	9750	9710	1299
617	20250210	091800	129267650	9730	9740	9740	9720	35
618	20250210	091700	128927330	9740	9710	9740	9710	82
619	20250210	091600	128130320	9710	9690	9740	9690	1640
620	20250210	091500	112213640	9690	9670	9690	9670	209
621	20250210	091400	110192590	9680	9670	9690	9670	13
622	20250210	091300	110066730	9690	9660	9690	9660	3622
623	20250210	091200	75049780	9660	9660	9660	9660	0
624	20250210	091100	75049780	9660	9660	9660	9660	11
625	20250210	091000	74943520	9640	9660	9660	9640	31
626	20250210	090900	74644600	9660	9660	9660	9660	1
627	20250210	090800	74634940	9660	9660	9660	9660	0
628	20250210	090700	74634940	9660	9660	9660	9660	11
629	20250210	090600	74528680	9660	9660	9660	9660	57
630	20250210	090500	73978060	9660	9600	9660	9600	227
631	20250210	090400	71796850	9630	9640	9640	9600	1696
632	20250210	090300	55474320	9630	9640	9660	9630	2627
633	20250210	090200	30146710	9640	9670	9670	9640	479
634	20250210	090100	25519500	9630	9630	9630	9630	2438
635	20250210	090000	2041560	9630	9630	9630	9630	212