KissMeData/072020/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	195200	251687450	9830	9830	9830	9830	426
3	20250210	195100	251687450	9830	9830	9830	9830	0
4	20250210	195000	251687450	9830	9830	9830	9830	0
5	20250210	194900	251687450	9830	9830	9830	9830	0
6	20250210	194800	251687450	9830	9830	9830	9830	0
7	20250210	194700	251687450	9830	9830	9830	9830	0
8	20250210	194600	251687450	9830	9830	9830	9830	0
9	20250210	194500	251687450	9830	9830	9830	9830	0
10	20250210	194400	251687450	9830	9830	9830	9830	0
11	20250210	194300	251687450	9830	9830	9830	9830	0
12	20250210	194200	251687450	9830	9830	9830	9830	0
13	20250210	194100	251687450	9830	9830	9830	9830	0
14	20250210	194000	251687450	9830	9830	9830	9830	0
15	20250210	193900	251687450	9830	9830	9830	9830	0
16	20250210	193800	251687450	9830	9830	9830	9830	0
17	20250210	193700	251687450	9830	9830	9830	9830	0
18	20250210	193600	251687450	9830	9830	9830	9830	0
19	20250210	193500	251687450	9830	9830	9830	9830	0
20	20250210	193400	251687450	9830	9830	9830	9830	0
21	20250210	193300	251687450	9830	9830	9830	9830	0
22	20250210	193200	251687450	9830	9830	9830	9830	0
23	20250210	193100	251687450	9830	9830	9830	9830	0
24	20250210	193000	251687450	9830	9830	9830	9830	0
25	20250210	192900	251687450	9830	9830	9830	9830	0
26	20250210	192800	251687450	9830	9830	9830	9830	0
27	20250210	192700	251687450	9830	9830	9830	9830	0
28	20250210	192600	251687450	9830	9830	9830	9830	0
29	20250210	192500	251687450	9830	9830	9830	9830	0
30	20250210	192400	251687450	9830	9830	9830	9830	0
31	20250210	192300	251687450	9830	9830	9830	9830	0
32	20250210	192200	251687450	9830	9830	9830	9830	426
33	20250210	192100	251687450	9830	9830	9830	9830	0
34	20250210	192000	251687450	9830	9830	9830	9830	0
35	20250210	191900	251687450	9830	9830	9830	9830	0
36	20250210	191800	251687450	9830	9830	9830	9830	0
37	20250210	191700	251687450	9830	9830	9830	9830	0
38	20250210	191600	251687450	9830	9830	9830	9830	0
39	20250210	191500	251687450	9830	9830	9830	9830	0
40	20250210	191400	251687450	9830	9830	9830	9830	0
41	20250210	191300	251687450	9830	9830	9830	9830	0
42	20250210	191200	251687450	9830	9830	9830	9830	0
43	20250210	191100	251687450	9830	9830	9830	9830	0
44	20250210	191000	251687450	9830	9830	9830	9830	0
45	20250210	190900	251687450	9830	9830	9830	9830	0
46	20250210	190800	251687450	9830	9830	9830	9830	0
47	20250210	190700	251687450	9830	9830	9830	9830	0
48	20250210	190600	251687450	9830	9830	9830	9830	0
49	20250210	190500	251687450	9830	9830	9830	9830	0
50	20250210	190400	251687450	9830	9830	9830	9830	0
51	20250210	190300	251687450	9830	9830	9830	9830	0
52	20250210	190200	251687450	9830	9830	9830	9830	0
53	20250210	190100	251687450	9830	9830	9830	9830	0
54	20250210	190000	251687450	9830	9830	9830	9830	0
55	20250210	185900	251687450	9830	9830	9830	9830	0
56	20250210	185800	251687450	9830	9830	9830	9830	0
57	20250210	185700	251687450	9830	9830	9830	9830	0
58	20250210	185600	251687450	9830	9830	9830	9830	0
59	20250210	185500	251687450	9830	9830	9830	9830	0
60	20250210	185400	251687450	9830	9830	9830	9830	0
61	20250210	185300	251687450	9830	9830	9830	9830	0
62	20250210	185200	251687450	9830	9830	9830	9830	426
63	20250210	185100	251687450	9830	9830	9830	9830	0
64	20250210	185000	251687450	9830	9830	9830	9830	0
65	20250210	184900	251687450	9830	9830	9830	9830	0
66	20250210	184800	251687450	9830	9830	9830	9830	0
67	20250210	184700	251687450	9830	9830	9830	9830	0
68	20250210	184600	251687450	9830	9830	9830	9830	0
69	20250210	184500	251687450	9830	9830	9830	9830	0
70	20250210	184400	251687450	9830	9830	9830	9830	0
71	20250210	184300	251687450	9830	9830	9830	9830	0
72	20250210	184200	251687450	9830	9830	9830	9830	0
73	20250210	184100	251687450	9830	9830	9830	9830	0
74	20250210	184000	251687450	9830	9830	9830	9830	0
75	20250210	183900	251687450	9830	9830	9830	9830	0
76	20250210	183800	251687450	9830	9830	9830	9830	0
77	20250210	183700	251687450	9830	9830	9830	9830	0
78	20250210	183600	251687450	9830	9830	9830	9830	0
79	20250210	183500	251687450	9830	9830	9830	9830	0
80	20250210	183400	251687450	9830	9830	9830	9830	0
81	20250210	183300	251687450	9830	9830	9830	9830	0
82	20250210	183200	251687450	9830	9830	9830	9830	0
83	20250210	183100	251687450	9830	9830	9830	9830	0
84	20250210	183000	251687450	9830	9830	9830	9830	0
85	20250210	182900	251687450	9830	9830	9830	9830	0
86	20250210	182800	251687450	9830	9830	9830	9830	0
87	20250210	182700	251687450	9830	9830	9830	9830	0
88	20250210	182600	251687450	9830	9830	9830	9830	0
89	20250210	182500	251687450	9830	9830	9830	9830	0
90	20250210	182400	251687450	9830	9830	9830	9830	0
91	20250210	182300	251687450	9830	9830	9830	9830	0
92	20250210	182200	251687450	9830	9830	9830	9830	426
93	20250210	182100	251687450	9830	9830	9830	9830	0
94	20250210	182000	251687450	9830	9830	9830	9830	0
95	20250210	181900	251687450	9830	9830	9830	9830	0
96	20250210	181800	251687450	9830	9830	9830	9830	0
97	20250210	181700	251687450	9830	9830	9830	9830	0
98	20250210	181600	251687450	9830	9830	9830	9830	0
99	20250210	181500	251687450	9830	9830	9830	9830	0
100	20250210	181400	251687450	9830	9830	9830	9830	0
101	20250210	181300	251687450	9830	9830	9830	9830	0
102	20250210	181200	251687450	9830	9830	9830	9830	0
103	20250210	181100	251687450	9830	9830	9830	9830	0
104	20250210	181000	251687450	9830	9830	9830	9830	0
105	20250210	180900	251687450	9830	9830	9830	9830	0
106	20250210	180800	251687450	9830	9830	9830	9830	0
107	20250210	180700	251687450	9830	9830	9830	9830	0
108	20250210	180600	251687450	9830	9830	9830	9830	0
109	20250210	180500	251687450	9830	9830	9830	9830	0
110	20250210	180400	251687450	9830	9830	9830	9830	0
111	20250210	180300	251687450	9830	9830	9830	9830	0
112	20250210	180200	251687450	9830	9830	9830	9830	0
113	20250210	180100	251687450	9830	9830	9830	9830	0
114	20250210	180000	251687450	9830	9830	9830	9830	0
115	20250210	175900	251687450	9830	9830	9830	9830	0
116	20250210	175800	251687450	9830	9830	9830	9830	0
117	20250210	175700	251687450	9830	9830	9830	9830	0
118	20250210	175600	251687450	9830	9830	9830	9830	0
119	20250210	175500	251687450	9830	9830	9830	9830	0
120	20250210	175400	251687450	9830	9830	9830	9830	0
121	20250210	175300	251687450	9830	9830	9830	9830	0
122	20250210	175200	251687450	9830	9830	9830	9830	426
123	20250210	175100	251687450	9830	9830	9830	9830	0
124	20250210	175000	251687450	9830	9830	9830	9830	0
125	20250210	174900	251687450	9830	9830	9830	9830	0
126	20250210	174800	251687450	9830	9830	9830	9830	0
127	20250210	174700	251687450	9830	9830	9830	9830	0
128	20250210	174600	251687450	9830	9830	9830	9830	0
129	20250210	174500	251687450	9830	9830	9830	9830	0
130	20250210	174400	251687450	9830	9830	9830	9830	0
131	20250210	174300	251687450	9830	9830	9830	9830	0
132	20250210	174200	251687450	9830	9830	9830	9830	0
133	20250210	174100	251687450	9830	9830	9830	9830	0
134	20250210	174000	251687450	9830	9830	9830	9830	0
135	20250210	173900	251687450	9830	9830	9830	9830	0
136	20250210	173800	251687450	9830	9830	9830	9830	0
137	20250210	173700	251687450	9830	9830	9830	9830	0
138	20250210	173600	251687450	9830	9830	9830	9830	0
139	20250210	173500	251687450	9830	9830	9830	9830	0
140	20250210	173400	251687450	9830	9830	9830	9830	0
141	20250210	173300	251687450	9830	9830	9830	9830	0
142	20250210	173200	251687450	9830	9830	9830	9830	0
143	20250210	173100	251687450	9830	9830	9830	9830	0
144	20250210	173000	251687450	9830	9830	9830	9830	0
145	20250210	172900	251687450	9830	9830	9830	9830	0
146	20250210	172800	251687450	9830	9830	9830	9830	0
147	20250210	172700	251687450	9830	9830	9830	9830	0
148	20250210	172600	251687450	9830	9830	9830	9830	0
149	20250210	172500	251687450	9830	9830	9830	9830	0
150	20250210	172400	251687450	9830	9830	9830	9830	0
151	20250210	172300	251687450	9830	9830	9830	9830	0
152	20250210	172200	251687450	9830	9830	9830	9830	426
153	20250210	172100	251687450	9830	9830	9830	9830	0
154	20250210	172000	251687450	9830	9830	9830	9830	0
155	20250210	171900	251687450	9830	9830	9830	9830	0
156	20250210	171800	251687450	9830	9830	9830	9830	0
157	20250210	171700	251687450	9830	9830	9830	9830	0
158	20250210	171600	251687450	9830	9830	9830	9830	0
159	20250210	171500	251687450	9830	9830	9830	9830	0
160	20250210	171400	251687450	9830	9830	9830	9830	0
161	20250210	171300	251687450	9830	9830	9830	9830	0
162	20250210	171200	251687450	9830	9830	9830	9830	0
163	20250210	171100	251687450	9830	9830	9830	9830	0
164	20250210	171000	251687450	9830	9830	9830	9830	0
165	20250210	170900	251687450	9830	9830	9830	9830	0
166	20250210	170800	251687450	9830	9830	9830	9830	0
167	20250210	170700	251687450	9830	9830	9830	9830	0
168	20250210	170600	251687450	9830	9830	9830	9830	0
169	20250210	170500	251687450	9830	9830	9830	9830	0
170	20250210	170400	251687450	9830	9830	9830	9830	0
171	20250210	170300	251687450	9830	9830	9830	9830	0
172	20250210	170200	251687450	9830	9830	9830	9830	0
173	20250210	170100	251687450	9830	9830	9830	9830	0
174	20250210	170000	251687450	9830	9830	9830	9830	0
175	20250210	165900	251687450	9830	9830	9830	9830	0
176	20250210	165800	251687450	9830	9830	9830	9830	0
177	20250210	165700	251687450	9830	9830	9830	9830	0
178	20250210	165600	251687450	9830	9830	9830	9830	0
179	20250210	165500	251687450	9830	9830	9830	9830	0
180	20250210	165400	251687450	9830	9830	9830	9830	0
181	20250210	165300	251687450	9830	9830	9830	9830	0
182	20250210	165200	251687450	9830	9830	9830	9830	426
183	20250210	165100	251687450	9830	9830	9830	9830	0
184	20250210	165000	251687450	9830	9830	9830	9830	0
185	20250210	164900	251687450	9830	9830	9830	9830	0
186	20250210	164800	251687450	9830	9830	9830	9830	0
187	20250210	164700	251687450	9830	9830	9830	9830	0
188	20250210	164600	251687450	9830	9830	9830	9830	0
189	20250210	164500	251687450	9830	9830	9830	9830	0
190	20250210	164400	251687450	9830	9830	9830	9830	0
191	20250210	164300	251687450	9830	9830	9830	9830	0
192	20250210	164200	251687450	9830	9830	9830	9830	0
193	20250210	164100	251687450	9830	9830	9830	9830	0
194	20250210	164000	251687450	9830	9830	9830	9830	0
195	20250210	163900	251687450	9830	9830	9830	9830	0
196	20250210	163800	251687450	9830	9830	9830	9830	0
197	20250210	163700	251687450	9830	9830	9830	9830	0
198	20250210	163600	251687450	9830	9830	9830	9830	0
199	20250210	163500	251687450	9830	9830	9830	9830	0
200	20250210	163400	251687450	9830	9830	9830	9830	0
201	20250210	163300	251687450	9830	9830	9830	9830	0
202	20250210	163200	251687450	9830	9830	9830	9830	0
203	20250210	163100	251687450	9830	9830	9830	9830	0
204	20250210	163000	251687450	9830	9830	9830	9830	0
205	20250210	162900	251687450	9830	9830	9830	9830	0
206	20250210	162800	251687450	9830	9830	9830	9830	0
207	20250210	162700	251687450	9830	9830	9830	9830	0
208	20250210	162600	251687450	9830	9830	9830	9830	0
209	20250210	162500	251687450	9830	9830	9830	9830	0
210	20250210	162400	251687450	9830	9830	9830	9830	0
211	20250210	162300	251687450	9830	9830	9830	9830	0
212	20250210	162200	251687450	9830	9830	9830	9830	426
213	20250210	162100	251687450	9830	9830	9830	9830	0
214	20250210	162000	251687450	9830	9830	9830	9830	0
215	20250210	161900	251687450	9830	9830	9830	9830	0
216	20250210	161800	251687450	9830	9830	9830	9830	0
217	20250210	161700	251687450	9830	9830	9830	9830	0
218	20250210	161600	251687450	9830	9830	9830	9830	0
219	20250210	161500	251687450	9830	9830	9830	9830	0
220	20250210	161400	251687450	9830	9830	9830	9830	0
221	20250210	161300	251687450	9830	9830	9830	9830	0
222	20250210	161200	251687450	9830	9830	9830	9830	0
223	20250210	161100	251687450	9830	9830	9830	9830	0
224	20250210	161000	251687450	9830	9830	9830	9830	0
225	20250210	160900	251687450	9830	9830	9830	9830	0
226	20250210	160800	251687450	9830	9830	9830	9830	0
227	20250210	160700	251687450	9830	9830	9830	9830	0
228	20250210	160600	251687450	9830	9830	9830	9830	0
229	20250210	160500	251687450	9830	9830	9830	9830	0
230	20250210	160400	251687450	9830	9830	9830	9830	0
231	20250210	160300	251687450	9830	9830	9830	9830	0
232	20250210	160200	251687450	9830	9830	9830	9830	0
233	20250210	160100	251687450	9830	9830	9830	9830	0
234	20250210	160000	251687450	9830	9830	9830	9830	0
235	20250210	155900	251687450	9830	9830	9830	9830	0
236	20250210	155800	251687450	9830	9830	9830	9830	0
237	20250210	155700	251687450	9830	9830	9830	9830	0
238	20250210	155600	251687450	9830	9830	9830	9830	0
239	20250210	155500	251687450	9830	9830	9830	9830	0
240	20250210	155400	251687450	9830	9830	9830	9830	0
241	20250210	155300	251687450	9830	9830	9830	9830	0
242	20250210	155200	251687450	9830	9830	9830	9830	426
243	20250210	155100	251687450	9830	9830	9830	9830	0
244	20250210	155000	251687450	9830	9830	9830	9830	0
245	20250210	154900	251687450	9830	9830	9830	9830	0
246	20250210	154800	251687450	9830	9830	9830	9830	0
247	20250210	154700	251687450	9830	9830	9830	9830	0
248	20250210	154600	251687450	9830	9830	9830	9830	0
249	20250210	154500	251687450	9830	9830	9830	9830	0
250	20250210	154400	251687450	9830	9830	9830	9830	0
251	20250210	154300	251687450	9830	9830	9830	9830	0
252	20250210	154200	251687450	9830	9830	9830	9830	0
253	20250210	154100	251687450	9830	9830	9830	9830	0
254	20250210	154000	251687450	9830	9830	9830	9830	0
255	20250210	153900	251687450	9830	9830	9830	9830	0
256	20250210	153800	251687450	9830	9830	9830	9830	0
257	20250210	153700	251687450	9830	9830	9830	9830	0
258	20250210	153600	251687450	9830	9830	9830	9830	0
259	20250210	153500	251687450	9830	9830	9830	9830	0
260	20250210	153400	251687450	9830	9830	9830	9830	0
261	20250210	153300	251687450	9830	9830	9830	9830	0
262	20250210	153200	251687450	9830	9830	9830	9830	0
263	20250210	153100	251687450	9830	9830	9830	9830	0
264	20250210	153000	251687450	9830	9830	9830	9830	426
265	20250210	152900	247499870	9840	9840	9840	9840	0
266	20250210	152800	247499870	9840	9840	9840	9840	0
267	20250210	152700	247499870	9840	9840	9840	9840	0
268	20250210	152600	247499870	9840	9840	9840	9840	0
269	20250210	152500	247499870	9840	9840	9840	9840	0
270	20250210	152400	247499870	9840	9840	9840	9840	0
271	20250210	152300	247499870	9840	9840	9840	9840	0
272	20250210	152200	247499870	9840	9840	9840	9840	0
273	20250210	152100	247499870	9840	9840	9840	9840	0
274	20250210	152000	247499870	9840	9840	9840	9840	0
275	20250210	151900	247499870	9840	9840	9840	9840	40
276	20250210	151800	247106270	9840	9850	9850	9840	7
277	20250210	151700	247037380	9840	9840	9840	9840	200
278	20250210	151600	245069380	9840	9840	9840	9840	50
279	20250210	151500	244577380	9840	9840	9840	9840	0
280	20250210	151400	244577380	9840	9840	9840	9840	89
281	20250210	151300	243701620	9860	9860	9860	9860	0
282	20250210	151200	243701620	9860	9860	9860	9860	0
283	20250210	151100	243701620	9860	9860	9860	9860	0
284	20250210	151000	243701620	9860	9860	9860	9860	10
285	20250210	150900	243603020	9850	9850	9850	9850	0
286	20250210	150800	243603020	9850	9850	9850	9850	0
287	20250210	150700	243603020	9850	9850	9850	9850	27
288	20250210	150600	243337070	9850	9850	9850	9850	1
289	20250210	150500	243327220	9840	9840	9840	9840	1
290	20250210	150400	243317380	9860	9860	9860	9860	0
291	20250210	150300	243317380	9860	9860	9860	9860	0
292	20250210	150200	243317380	9860	9860	9860	9860	0
293	20250210	150100	243317380	9860	9860	9860	9860	0
294	20250210	150000	243317380	9860	9860	9860	9860	0
295	20250210	145900	243317380	9860	9860	9860	9860	0
296	20250210	145800	243317380	9860	9860	9860	9860	0
297	20250210	145700	243317380	9860	9860	9860	9860	0
298	20250210	145600	243317380	9860	9860	9860	9860	0
299	20250210	145500	243317380	9860	9860	9860	9860	1
300	20250210	145400	243307520	9850	9850	9850	9850	0
301	20250210	145300	243307520	9850	9850	9850	9850	214
302	20250210	145200	241199620	9850	9850	9850	9850	1
303	20250210	145100	241189770	9840	9840	9840	9840	0
304	20250210	145000	241189770	9840	9840	9840	9840	0
305	20250210	144900	241189770	9840	9840	9840	9840	0
306	20250210	144800	241189770	9840	9840	9840	9840	0
307	20250210	144700	241189770	9840	9840	9840	9840	0
308	20250210	144600	241189770	9840	9840	9840	9840	1
309	20250210	144500	241179930	9840	9840	9840	9840	0
310	20250210	144400	241179930	9840	9840	9840	9840	0
311	20250210	144300	241179930	9840	9840	9840	9840	0
312	20250210	144200	241179930	9840	9840	9840	9840	0
313	20250210	144100	241179930	9840	9840	9840	9840	0
314	20250210	144000	241179930	9840	9840	9840	9840	0
315	20250210	143900	241179930	9840	9840	9840	9840	819
316	20250210	143800	233120970	9830	9830	9830	9830	0
317	20250210	143700	233120970	9830	9830	9830	9830	120
318	20250210	143600	231941370	9820	9820	9820	9820	100
319	20250210	143500	230959370	9820	9820	9820	9820	0
320	20250210	143400	230959370	9820	9820	9820	9820	0
321	20250210	143300	230959370	9820	9820	9820	9820	200
322	20250210	143200	228995370	9810	9810	9810	9810	0
323	20250210	143100	228995370	9810	9810	9810	9810	0
324	20250210	143000	228995370	9810	9810	9810	9810	20
325	20250210	142900	228799170	9830	9830	9830	9830	0
326	20250210	142800	228799170	9830	9830	9830	9830	0
327	20250210	142700	228799170	9830	9830	9830	9830	0
328	20250210	142600	228799170	9830	9830	9830	9830	0
329	20250210	142500	228799170	9830	9830	9830	9830	1
330	20250210	142400	228789340	9840	9840	9840	9840	0
331	20250210	142300	228789340	9840	9840	9840	9840	0
332	20250210	142200	228789340	9840	9840	9840	9840	0
333	20250210	142100	228789340	9840	9840	9840	9840	0
334	20250210	142000	228789340	9840	9840	9840	9840	0
335	20250210	141900	228789340	9840	9840	9840	9840	0
336	20250210	141800	228789340	9840	9840	9840	9840	0
337	20250210	141700	228789340	9840	9840	9840	9840	0
338	20250210	141600	228789340	9840	9840	9840	9840	0
339	20250210	141500	228789340	9840	9840	9840	9840	0
340	20250210	141400	228789340	9840	9840	9840	9840	0
341	20250210	141300	228789340	9840	9840	9840	9840	10
342	20250210	141200	228690940	9810	9840	9840	9810	610
343	20250210	141100	222704730	9840	9840	9840	9840	0
344	20250210	141000	222704730	9840	9840	9840	9840	5
345	20250210	140900	222655530	9820	9820	9820	9820	0
346	20250210	140800	222655530	9820	9830	9830	9820	113
347	20250210	140700	221544860	9820	9820	9820	9820	0
348	20250210	140600	221544860	9820	9820	9820	9820	0
349	20250210	140500	221544860	9820	9820	9820	9820	0
350	20250210	140400	221544860	9820	9820	9820	9820	0
351	20250210	140300	221544860	9820	9820	9820	9820	0
352	20250210	140200	221544860	9820	9820	9820	9820	0
353	20250210	140100	221544860	9820	9820	9820	9820	5
354	20250210	140000	221495760	9820	9820	9820	9820	0
355	20250210	135900	221495760	9820	9820	9820	9820	0
356	20250210	135800	221495760	9820	9820	9820	9820	600
357	20250210	135700	215603760	9820	9830	9830	9820	60
358	20250210	135600	215014370	9840	9840	9840	9840	0
359	20250210	135500	215014370	9840	9840	9840	9840	0
360	20250210	135400	215014370	9840	9830	9840	9830	2
361	20250210	135300	214994700	9850	9850	9850	9850	0
362	20250210	135200	214994700	9850	9850	9850	9850	0
363	20250210	135100	214994700	9850	9850	9850	9850	0
364	20250210	135000	214994700	9850	9850	9850	9850	0
365	20250210	134900	214994700	9850	9850	9850	9850	0
366	20250210	134800	214994700	9850	9850	9850	9850	0
367	20250210	134700	214994700	9850	9850	9850	9850	0
368	20250210	134600	214994700	9850	9850	9850	9850	0
369	20250210	134500	214994700	9850	9850	9850	9850	0
370	20250210	134400	214994700	9850	9850	9850	9850	0
371	20250210	134300	214994700	9850	9850	9850	9850	0
372	20250210	134200	214994700	9850	9850	9850	9850	0
373	20250210	134100	214994700	9850	9850	9850	9850	0
374	20250210	134000	214994700	9850	9850	9850	9850	0
375	20250210	133900	214994700	9850	9850	9850	9850	0
376	20250210	133800	214994700	9850	9850	9850	9850	0
377	20250210	133700	214994700	9850	9850	9850	9850	0
378	20250210	133600	214994700	9850	9850	9850	9850	0
379	20250210	133500	214994700	9850	9850	9850	9850	0
380	20250210	133400	214994700	9850	9850	9850	9850	0
381	20250210	133300	214994700	9850	9850	9850	9850	0
382	20250210	133200	214994700	9850	9850	9850	9850	0
383	20250210	133100	214994700	9850	9820	9850	9820	83
384	20250210	133000	214179560	9810	9840	9840	9810	600
385	20250210	132900	208290530	9850	9850	9850	9850	0
386	20250210	132800	208290530	9850	9850	9850	9850	2
387	20250210	132700	208270830	9850	9850	9850	9850	0
388	20250210	132600	208270830	9850	9850	9850	9850	0
389	20250210	132500	208270830	9850	9850	9850	9850	2
390	20250210	132400	208251130	9830	9830	9830	9830	0
391	20250210	132300	208251130	9830	9830	9830	9830	300
392	20250210	132200	205302130	9830	9850	9850	9830	200
393	20250210	132100	203332930	9860	9860	9860	9860	0
394	20250210	132000	203332930	9860	9860	9860	9860	0
395	20250210	131900	203332930	9860	9870	9870	9860	4
396	20250210	131800	203293480	9870	9870	9870	9870	0
397	20250210	131700	203293480	9870	9870	9870	9870	7
398	20250210	131600	203224390	9860	9860	9860	9860	0
399	20250210	131500	203224390	9860	9860	9860	9860	0
400	20250210	131400	203224390	9860	9860	9860	9860	0
401	20250210	131300	203224390	9860	9860	9860	9860	0
402	20250210	131200	203224390	9860	9860	9860	9860	0
403	20250210	131100	203224390	9860	9860	9860	9860	0
404	20250210	131000	203224390	9860	9860	9860	9860	0
405	20250210	130900	203224390	9860	9860	9860	9860	0
406	20250210	130800	203224390	9860	9860	9860	9860	132
407	20250210	130700	201922870	9850	9850	9850	9850	0
408	20250210	130600	201922870	9850	9850	9850	9850	0
409	20250210	130500	201922870	9850	9850	9850	9850	0
410	20250210	130400	201922870	9850	9850	9850	9850	0
411	20250210	130300	201922870	9850	9850	9850	9850	0
412	20250210	130200	201922870	9850	9850	9850	9850	0
413	20250210	130100	201922870	9850	9850	9850	9850	0
414	20250210	130000	201922870	9850	9850	9850	9850	0
415	20250210	125900	201922870	9850	9850	9850	9850	0
416	20250210	125800	201922870	9850	9850	9850	9850	0
417	20250210	125700	201922870	9850	9850	9850	9850	0
418	20250210	125600	201922870	9850	9850	9850	9850	0
419	20250210	125500	201922870	9850	9850	9850	9850	0
420	20250210	125400	201922870	9850	9850	9850	9850	0
421	20250210	125300	201922870	9850	9850	9850	9850	0
422	20250210	125200	201922870	9850	9850	9850	9850	41
423	20250210	125100	201519020	9850	9850	9850	9850	0
424	20250210	125000	201519020	9850	9850	9850	9850	5
425	20250210	124900	201469770	9850	9850	9850	9850	1
426	20250210	124800	201459920	9850	9850	9850	9850	0
427	20250210	124700	201459920	9850	9850	9850	9850	0
428	20250210	124600	201459920	9850	9850	9850	9850	0
429	20250210	124500	201459920	9850	9850	9850	9850	1
430	20250210	124400	201450070	9850	9850	9850	9850	22
431	20250210	124300	201233370	9850	9850	9850	9850	0
432	20250210	124200	201233370	9850	9850	9850	9850	0
433	20250210	124100	201233370	9850	9850	9850	9850	0
434	20250210	124000	201233370	9850	9850	9850	9850	0
435	20250210	123900	201233370	9850	9850	9850	9850	0
436	20250210	123800	201233370	9850	9850	9850	9850	0
437	20250210	123700	201233370	9850	9850	9850	9850	0
438	20250210	123600	201233370	9850	9850	9850	9850	43
439	20250210	123500	200809820	9850	9850	9850	9850	0
440	20250210	123400	200809820	9850	9850	9850	9850	0
441	20250210	123300	200809820	9850	9850	9850	9850	0
442	20250210	123200	200809820	9850	9850	9850	9850	0
443	20250210	123100	200809820	9850	9850	9850	9850	0
444	20250210	123000	200809820	9850	9850	9850	9850	0
445	20250210	122900	200809820	9850	9850	9850	9850	0
446	20250210	122800	200809820	9850	9850	9850	9850	0
447	20250210	122700	200809820	9850	9850	9850	9850	0
448	20250210	122600	200809820	9850	9850	9850	9850	0
449	20250210	122500	200809820	9850	9850	9850	9850	0
450	20250210	122400	200809820	9850	9850	9850	9850	0
451	20250210	122300	200809820	9850	9850	9850	9850	0
452	20250210	122200	200809820	9850	9850	9850	9850	0
453	20250210	122100	200809820	9850	9850	9850	9850	0
454	20250210	122000	200809820	9850	9850	9850	9850	1
455	20250210	121900	200799970	9850	9850	9850	9850	10
456	20250210	121800	200701470	9820	9820	9820	9820	40
457	20250210	121700	200308670	9820	9820	9820	9820	7
458	20250210	121600	200239930	9820	9820	9820	9820	0
459	20250210	121500	200239930	9820	9820	9820	9820	0
460	20250210	121400	200239930	9820	9820	9820	9820	0
461	20250210	121300	200239930	9820	9820	9820	9820	0
462	20250210	121200	200239930	9820	9820	9820	9820	30
463	20250210	121100	199945330	9820	9820	9820	9820	0
464	20250210	121000	199945330	9820	9820	9820	9820	0
465	20250210	120900	199945330	9820	9820	9820	9820	500
466	20250210	120800	195035330	9850	9850	9850	9850	0
467	20250210	120700	195035330	9850	9850	9850	9850	0
468	20250210	120600	195035330	9850	9850	9850	9850	0
469	20250210	120500	195035330	9850	9850	9850	9850	0
470	20250210	120400	195035330	9850	9850	9850	9850	0
471	20250210	120300	195035330	9850	9850	9850	9850	1
472	20250210	120200	195025480	9850	9850	9850	9850	2
473	20250210	120100	195005780	9810	9810	9810	9810	0
474	20250210	120000	195005780	9810	9810	9810	9810	10
475	20250210	115900	194907680	9810	9810	9810	9810	0
476	20250210	115800	194907680	9810	9810	9810	9810	0
477	20250210	115700	194907680	9810	9810	9810	9810	0
478	20250210	115600	194907680	9810	9810	9810	9810	0
479	20250210	115500	194907680	9810	9810	9810	9810	0
480	20250210	115400	194907680	9810	9810	9810	9810	0
481	20250210	115300	194907680	9810	9810	9810	9810	0
482	20250210	115200	194907680	9810	9840	9840	9810	40
483	20250210	115100	194514830	9840	9840	9840	9840	0
484	20250210	115000	194514830	9840	9840	9840	9840	0
485	20250210	114900	194514830	9840	9840	9840	9840	16
486	20250210	114800	194357390	9800	9800	9800	9800	0
487	20250210	114700	194357390	9800	9800	9800	9800	0
488	20250210	114600	194357390	9800	9800	9800	9800	0
489	20250210	114500	194357390	9800	9840	9840	9800	400
490	20250210	114400	190434610	9880	9880	9880	9880	0
491	20250210	114300	190434610	9880	9880	9880	9880	1
492	20250210	114200	190424730	9800	9800	9800	9800	0
493	20250210	114100	190424730	9800	9800	9800	9800	0
494	20250210	114000	190424730	9800	9800	9800	9800	0
495	20250210	113900	190424730	9800	9800	9800	9800	0
496	20250210	113800	190424730	9800	9850	9850	9800	535
497	20250210	113700	185167480	9880	9880	9880	9880	37
498	20250210	113600	184801920	9880	9880	9880	9880	0
499	20250210	113500	184801920	9880	9880	9880	9880	324
500	20250210	113400	181600800	9880	9880	9880	9880	0
501	20250210	113300	181600800	9880	9880	9880	9880	0
502	20250210	113200	181600800	9880	9880	9880	9880	1
503	20250210	113100	181590920	9880	9870	9880	9870	196
504	20250210	113000	179654450	9860	9860	9860	9860	0
505	20250210	112900	179654450	9860	9860	9860	9860	23
506	20250210	112800	179427670	9860	9860	9860	9860	500
507	20250210	112700	174497670	9860	9860	9860	9860	300
508	20250210	112600	171539670	9860	9860	9860	9860	275
509	20250210	112500	168828170	9860	9850	9860	9850	60
510	20250210	112400	168236930	9850	9850	9850	9850	356
511	20250210	112300	164730330	9850	9850	9850	9850	1
512	20250210	112200	164720480	9850	9850	9850	9850	30
513	20250210	112100	164424980	9850	9850	9850	9850	1
514	20250210	112000	164415130	9850	9850	9850	9850	10
515	20250210	111900	164316630	9840	9840	9840	9840	0
516	20250210	111800	164316630	9840	9840	9840	9840	1
517	20250210	111700	164306790	9850	9850	9850	9850	0
518	20250210	111600	164306790	9850	9850	9850	9850	0
519	20250210	111500	164306790	9850	9850	9850	9850	66
520	20250210	111400	163656690	9860	9860	9860	9860	71
521	20250210	111300	162956630	9870	9870	9870	9870	0
522	20250210	111200	162956630	9870	9870	9870	9870	2
523	20250210	111100	162936890	9860	9860	9860	9860	0
524	20250210	111000	162936890	9860	9860	9860	9860	0
525	20250210	110900	162936890	9860	9860	9860	9860	12
526	20250210	110800	162818570	9860	9860	9860	9860	0
527	20250210	110700	162818570	9860	9860	9860	9860	0
528	20250210	110600	162818570	9860	9860	9860	9860	0
529	20250210	110500	162818570	9860	9860	9860	9860	0
530	20250210	110400	162818570	9860	9860	9860	9860	18
531	20250210	110300	162641090	9860	9860	9860	9860	9
532	20250210	110200	162552350	9850	9850	9850	9850	0
533	20250210	110100	162552350	9850	9850	9850	9850	0
534	20250210	110000	162552350	9850	9850	9850	9850	0
535	20250210	105900	162552350	9850	9850	9850	9850	0
536	20250210	105800	162552350	9850	9850	9850	9850	0
537	20250210	105700	162552350	9850	9850	9850	9850	0
538	20250210	105600	162552350	9850	9850	9850	9850	40
539	20250210	105500	162158350	9860	9860	9860	9860	0
540	20250210	105400	162158350	9860	9860	9860	9860	0
541	20250210	105300	162158350	9860	9860	9860	9860	0
542	20250210	105200	162158350	9860	9860	9860	9860	0
543	20250210	105100	162158350	9860	9860	9860	9860	7
544	20250210	105000	162089330	9870	9870	9870	9870	0
545	20250210	104900	162089330	9870	9870	9870	9870	0
546	20250210	104800	162089330	9870	9870	9870	9870	0
547	20250210	104700	162089330	9870	9870	9870	9870	0
548	20250210	104600	162089330	9870	9870	9870	9870	0
549	20250210	104500	162089330	9870	9870	9870	9870	100
550	20250210	104400	161102330	9870	9870	9870	9870	3
551	20250210	104300	161072720	9850	9850	9850	9850	0
552	20250210	104200	161072720	9850	9850	9850	9850	0
553	20250210	104100	161072720	9850	9850	9850	9850	0
554	20250210	104000	161072720	9850	9850	9850	9850	0
555	20250210	103900	161072720	9850	9850	9850	9850	0
556	20250210	103800	161072720	9850	9850	9850	9850	0
557	20250210	103700	161072720	9850	9870	9870	9850	215
558	20250210	103600	158950970	9870	9870	9870	9870	0
559	20250210	103500	158950970	9870	9870	9870	9870	0
560	20250210	103400	158950970	9870	9870	9870	9870	0
561	20250210	103300	158950970	9870	9870	9870	9870	0
562	20250210	103200	158950970	9870	9870	9870	9870	1
563	20250210	103100	158941100	9860	9860	9860	9860	0
564	20250210	103000	158941100	9860	9860	9860	9860	0
565	20250210	102900	158941100	9860	9850	9860	9850	617
566	20250210	102800	152859630	9850	9850	9850	9850	2
567	20250210	102700	152839930	9800	9800	9800	9800	0
568	20250210	102600	152839930	9800	9800	9800	9800	0
569	20250210	102500	152839930	9800	9800	9800	9800	0
570	20250210	102400	152839930	9800	9800	9800	9800	15
571	20250210	102300	152692930	9850	9850	9850	9850	0
572	20250210	102200	152692930	9850	9840	9850	9840	500
573	20250210	102100	147768490	9840	9840	9840	9840	1
574	20250210	102000	147758650	9840	9840	9840	9840	0
575	20250210	101900	147758650	9840	9840	9840	9840	0
576	20250210	101800	147758650	9840	9840	9840	9840	1
577	20250210	101700	147748810	9810	9810	9810	9810	50
578	20250210	101600	147258310	9800	9800	9800	9800	0
579	20250210	101500	147258310	9800	9800	9800	9800	0
580	20250210	101400	147258310	9800	9800	9800	9800	15
581	20250210	101300	147111310	9840	9840	9840	9840	0
582	20250210	101200	147111310	9840	9840	9840	9840	0
583	20250210	101100	147111310	9840	9840	9840	9840	0
584	20250210	101000	147111310	9840	9840	9840	9840	0
585	20250210	100900	147111310	9840	9840	9840	9840	1
586	20250210	100800	147101470	9850	9840	9850	9780	1612
587	20250210	100700	131318450	9860	9860	9860	9860	0
588	20250210	100600	131318450	9860	9860	9860	9860	0
589	20250210	100500	131318450	9860	9860	9860	9860	0
590	20250210	100400	131318450	9860	9840	9860	9840	5
591	20250210	100300	131269230	9840	9840	9840	9840	0
592	20250210	100200	131269230	9840	9840	9840	9840	1
593	20250210	100100	131259390	9850	9850	9850	9850	109
594	20250210	100000	130185740	9850	9860	9860	9850	819
595	20250210	095900	122118560	9860	9860	9860	9860	0
596	20250210	095800	122118560	9860	9870	9870	9860	126
597	20250210	095700	120876000	9860	9860	9860	9860	0
598	20250210	095600	120876000	9860	9860	9860	9860	0
599	20250210	095500	120876000	9860	9860	9860	9860	0
600	20250210	095400	120876000	9860	9880	9880	9860	7
601	20250210	095300	120806860	9880	9880	9880	9880	0
602	20250210	095200	120806860	9880	9880	9880	9880	1
603	20250210	095100	120796980	9880	9880	9880	9880	1
604	20250210	095000	120787100	9870	9870	9870	9870	0
605	20250210	094900	120787100	9870	9870	9870	9870	1
606	20250210	094800	120777230	9860	9860	9860	9860	0
607	20250210	094700	120777230	9860	9860	9860	9860	1
608	20250210	094600	120767370	9880	9880	9880	9880	0
609	20250210	094500	120767370	9880	9880	9880	9880	0
610	20250210	094400	120767370	9880	9880	9880	9880	0
611	20250210	094300	120767370	9880	9880	9880	9880	0
612	20250210	094200	120767370	9880	9880	9880	9880	0
613	20250210	094100	120767370	9880	9880	9880	9880	0
614	20250210	094000	120767370	9880	9880	9880	9880	0
615	20250210	093900	120767370	9880	9880	9880	9880	0
616	20250210	093800	120767370	9880	9880	9880	9880	0
617	20250210	093700	120767370	9880	9880	9880	9880	0
618	20250210	093600	120767370	9880	9880	9880	9880	0
619	20250210	093500	120767370	9880	9880	9880	9880	0
620	20250210	093400	120767370	9880	9880	9880	9880	0
621	20250210	093300	120767370	9880	9880	9880	9880	5
622	20250210	093200	120717970	9820	9820	9820	9820	0
623	20250210	093100	120717970	9820	9830	9830	9820	1200
624	20250210	093000	108933960	9820	9880	9880	9820	2603
625	20250210	092900	83340030	9830	9830	9830	9830	0
626	20250210	092800	83340030	9830	9870	9870	9830	5830
627	20250210	092700	25950290	9870	9880	9880	9870	551
628	20250210	092600	20511890	9870	9870	9870	9860	112
629	20250210	092500	19406470	9890	9890	9890	9890	0
630	20250210	092400	19406470	9890	9890	9890	9890	6
631	20250210	092300	19347130	9870	9870	9870	9870	0
632	20250210	092200	19347130	9870	9870	9870	9870	0
633	20250210	092100	19347130	9870	9870	9870	9870	1
634	20250210	092000	19337260	9840	9840	9840	9840	0
635	20250210	091900	19337260	9840	9840	9840	9840	0
636	20250210	091800	19337260	9840	9840	9840	9840	0
637	20250210	091700	19337260	9840	9840	9840	9840	0
638	20250210	091600	19337260	9840	9840	9840	9840	0
639	20250210	091500	19337260	9840	9840	9840	9840	0
640	20250210	091400	19337260	9840	9840	9840	9840	1
641	20250210	091300	19327420	9830	9830	9830	9830	0
642	20250210	091200	19327420	9830	9830	9830	9830	0
643	20250210	091100	19327420	9830	9830	9830	9830	0
644	20250210	091000	19327420	9830	9830	9830	9830	0
645	20250210	090900	19327420	9830	9830	9830	9830	0
646	20250210	090800	19327420	9830	9830	9830	9830	30
647	20250210	090700	19032520	9830	9830	9830	9830	825
648	20250210	090600	10922770	9830	9830	9830	9830	0
649	20250210	090500	10922770	9830	9870	9870	9830	487
650	20250210	090400	6133560	9880	9880	9880	9880	1
651	20250210	090300	6123680	9890	9890	9890	9890	1
652	20250210	090200	6113790	9880	9890	9890	9850	200
653	20250210	090100	4143300	9860	9860	9860	9860	40
654	20250210	090000	3748900	9860	9900	9900	9860	379