KissMeData/080160/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	195600	287433250	9660	9660	9660	9660	161
3	20250210	195500	287433250	9660	9660	9660	9660	0
4	20250210	195400	287433250	9660	9660	9660	9660	0
5	20250210	195300	287433250	9660	9660	9660	9660	0
6	20250210	195200	287433250	9660	9660	9660	9660	0
7	20250210	195100	287433250	9660	9660	9660	9660	0
8	20250210	195000	287433250	9660	9660	9660	9660	0
9	20250210	194900	287433250	9660	9660	9660	9660	0
10	20250210	194800	287433250	9660	9660	9660	9660	0
11	20250210	194700	287433250	9660	9660	9660	9660	0
12	20250210	194600	287433250	9660	9660	9660	9660	0
13	20250210	194500	287433250	9660	9660	9660	9660	0
14	20250210	194400	287433250	9660	9660	9660	9660	0
15	20250210	194300	287433250	9660	9660	9660	9660	0
16	20250210	194200	287433250	9660	9660	9660	9660	0
17	20250210	194100	287433250	9660	9660	9660	9660	0
18	20250210	194000	287433250	9660	9660	9660	9660	0
19	20250210	193900	287433250	9660	9660	9660	9660	0
20	20250210	193800	287433250	9660	9660	9660	9660	0
21	20250210	193700	287433250	9660	9660	9660	9660	0
22	20250210	193600	287433250	9660	9660	9660	9660	0
23	20250210	193500	287433250	9660	9660	9660	9660	0
24	20250210	193400	287433250	9660	9660	9660	9660	0
25	20250210	193300	287433250	9660	9660	9660	9660	0
26	20250210	193200	287433250	9660	9660	9660	9660	0
27	20250210	193100	287433250	9660	9660	9660	9660	0
28	20250210	193000	287433250	9660	9660	9660	9660	0
29	20250210	192900	287433250	9660	9660	9660	9660	0
30	20250210	192800	287433250	9660	9660	9660	9660	0
31	20250210	192700	287433250	9660	9660	9660	9660	0
32	20250210	192600	287433250	9660	9660	9660	9660	161
33	20250210	192500	287433250	9660	9660	9660	9660	0
34	20250210	192400	287433250	9660	9660	9660	9660	0
35	20250210	192300	287433250	9660	9660	9660	9660	0
36	20250210	192200	287433250	9660	9660	9660	9660	0
37	20250210	192100	287433250	9660	9660	9660	9660	0
38	20250210	192000	287433250	9660	9660	9660	9660	0
39	20250210	191900	287433250	9660	9660	9660	9660	0
40	20250210	191800	287433250	9660	9660	9660	9660	0
41	20250210	191700	287433250	9660	9660	9660	9660	0
42	20250210	191600	287433250	9660	9660	9660	9660	0
43	20250210	191500	287433250	9660	9660	9660	9660	0
44	20250210	191400	287433250	9660	9660	9660	9660	0
45	20250210	191300	287433250	9660	9660	9660	9660	0
46	20250210	191200	287433250	9660	9660	9660	9660	0
47	20250210	191100	287433250	9660	9660	9660	9660	0
48	20250210	191000	287433250	9660	9660	9660	9660	0
49	20250210	190900	287433250	9660	9660	9660	9660	0
50	20250210	190800	287433250	9660	9660	9660	9660	0
51	20250210	190700	287433250	9660	9660	9660	9660	0
52	20250210	190600	287433250	9660	9660	9660	9660	0
53	20250210	190500	287433250	9660	9660	9660	9660	0
54	20250210	190400	287433250	9660	9660	9660	9660	0
55	20250210	190300	287433250	9660	9660	9660	9660	0
56	20250210	190200	287433250	9660	9660	9660	9660	0
57	20250210	190100	287433250	9660	9660	9660	9660	0
58	20250210	190000	287433250	9660	9660	9660	9660	0
59	20250210	185900	287433250	9660	9660	9660	9660	0
60	20250210	185800	287433250	9660	9660	9660	9660	0
61	20250210	185700	287433250	9660	9660	9660	9660	0
62	20250210	185600	287433250	9660	9660	9660	9660	161
63	20250210	185500	287433250	9660	9660	9660	9660	0
64	20250210	185400	287433250	9660	9660	9660	9660	0
65	20250210	185300	287433250	9660	9660	9660	9660	0
66	20250210	185200	287433250	9660	9660	9660	9660	0
67	20250210	185100	287433250	9660	9660	9660	9660	0
68	20250210	185000	287433250	9660	9660	9660	9660	0
69	20250210	184900	287433250	9660	9660	9660	9660	0
70	20250210	184800	287433250	9660	9660	9660	9660	0
71	20250210	184700	287433250	9660	9660	9660	9660	0
72	20250210	184600	287433250	9660	9660	9660	9660	0
73	20250210	184500	287433250	9660	9660	9660	9660	0
74	20250210	184400	287433250	9660	9660	9660	9660	0
75	20250210	184300	287433250	9660	9660	9660	9660	0
76	20250210	184200	287433250	9660	9660	9660	9660	0
77	20250210	184100	287433250	9660	9660	9660	9660	0
78	20250210	184000	287433250	9660	9660	9660	9660	0
79	20250210	183900	287433250	9660	9660	9660	9660	0
80	20250210	183800	287433250	9660	9660	9660	9660	0
81	20250210	183700	287433250	9660	9660	9660	9660	0
82	20250210	183600	287433250	9660	9660	9660	9660	0
83	20250210	183500	287433250	9660	9660	9660	9660	0
84	20250210	183400	287433250	9660	9660	9660	9660	0
85	20250210	183300	287433250	9660	9660	9660	9660	0
86	20250210	183200	287433250	9660	9660	9660	9660	0
87	20250210	183100	287433250	9660	9660	9660	9660	0
88	20250210	183000	287433250	9660	9660	9660	9660	0
89	20250210	182900	287433250	9660	9660	9660	9660	0
90	20250210	182800	287433250	9660	9660	9660	9660	0
91	20250210	182700	287433250	9660	9660	9660	9660	0
92	20250210	182600	287433250	9660	9660	9660	9660	161
93	20250210	182500	287433250	9660	9660	9660	9660	0
94	20250210	182400	287433250	9660	9660	9660	9660	0
95	20250210	182300	287433250	9660	9660	9660	9660	0
96	20250210	182200	287433250	9660	9660	9660	9660	0
97	20250210	182100	287433250	9660	9660	9660	9660	0
98	20250210	182000	287433250	9660	9660	9660	9660	0
99	20250210	181900	287433250	9660	9660	9660	9660	0
100	20250210	181800	287433250	9660	9660	9660	9660	0
101	20250210	181700	287433250	9660	9660	9660	9660	0
102	20250210	181600	287433250	9660	9660	9660	9660	0
103	20250210	181500	287433250	9660	9660	9660	9660	0
104	20250210	181400	287433250	9660	9660	9660	9660	0
105	20250210	181300	287433250	9660	9660	9660	9660	0
106	20250210	181200	287433250	9660	9660	9660	9660	0
107	20250210	181100	287433250	9660	9660	9660	9660	0
108	20250210	181000	287433250	9660	9660	9660	9660	0
109	20250210	180900	287433250	9660	9660	9660	9660	0
110	20250210	180800	287433250	9660	9660	9660	9660	0
111	20250210	180700	287433250	9660	9660	9660	9660	0
112	20250210	180600	287433250	9660	9660	9660	9660	0
113	20250210	180500	287433250	9660	9660	9660	9660	0
114	20250210	180400	287433250	9660	9660	9660	9660	0
115	20250210	180300	287433250	9660	9660	9660	9660	0
116	20250210	180200	287433250	9660	9660	9660	9660	0
117	20250210	180100	287433250	9660	9660	9660	9660	0
118	20250210	180000	287433250	9660	9660	9660	9660	0
119	20250210	175900	287433250	9660	9660	9660	9660	0
120	20250210	175800	287433250	9660	9660	9660	9660	0
121	20250210	175700	287433250	9660	9660	9660	9660	0
122	20250210	175600	287433250	9660	9660	9660	9660	161
123	20250210	175500	287433250	9660	9660	9660	9660	0
124	20250210	175400	287433250	9660	9660	9660	9660	0
125	20250210	175300	287433250	9660	9660	9660	9660	0
126	20250210	175200	287433250	9660	9660	9660	9660	0
127	20250210	175100	287433250	9660	9660	9660	9660	0
128	20250210	175000	287433250	9660	9660	9660	9660	0
129	20250210	174900	287433250	9660	9660	9660	9660	0
130	20250210	174800	287433250	9660	9660	9660	9660	0
131	20250210	174700	287433250	9660	9660	9660	9660	0
132	20250210	174600	287433250	9660	9660	9660	9660	0
133	20250210	174500	287433250	9660	9660	9660	9660	0
134	20250210	174400	287433250	9660	9660	9660	9660	0
135	20250210	174300	287433250	9660	9660	9660	9660	0
136	20250210	174200	287433250	9660	9660	9660	9660	0
137	20250210	174100	287433250	9660	9660	9660	9660	0
138	20250210	174000	287433250	9660	9660	9660	9660	0
139	20250210	173900	287433250	9660	9660	9660	9660	0
140	20250210	173800	287433250	9660	9660	9660	9660	0
141	20250210	173700	287433250	9660	9660	9660	9660	0
142	20250210	173600	287433250	9660	9660	9660	9660	0
143	20250210	173500	287433250	9660	9660	9660	9660	0
144	20250210	173400	287433250	9660	9660	9660	9660	0
145	20250210	173300	287433250	9660	9660	9660	9660	0
146	20250210	173200	287433250	9660	9660	9660	9660	0
147	20250210	173100	287433250	9660	9660	9660	9660	0
148	20250210	173000	287433250	9660	9660	9660	9660	0
149	20250210	172900	287433250	9660	9660	9660	9660	0
150	20250210	172800	287433250	9660	9660	9660	9660	0
151	20250210	172700	287433250	9660	9660	9660	9660	0
152	20250210	172600	287433250	9660	9660	9660	9660	161
153	20250210	172500	287433250	9660	9660	9660	9660	0
154	20250210	172400	287433250	9660	9660	9660	9660	0
155	20250210	172300	287433250	9660	9660	9660	9660	0
156	20250210	172200	287433250	9660	9660	9660	9660	0
157	20250210	172100	287433250	9660	9660	9660	9660	0
158	20250210	172000	287433250	9660	9660	9660	9660	0
159	20250210	171900	287433250	9660	9660	9660	9660	0
160	20250210	171800	287433250	9660	9660	9660	9660	0
161	20250210	171700	287433250	9660	9660	9660	9660	0
162	20250210	171600	287433250	9660	9660	9660	9660	0
163	20250210	171500	287433250	9660	9660	9660	9660	0
164	20250210	171400	287433250	9660	9660	9660	9660	0
165	20250210	171300	287433250	9660	9660	9660	9660	0
166	20250210	171200	287433250	9660	9660	9660	9660	0
167	20250210	171100	287433250	9660	9660	9660	9660	0
168	20250210	171000	287433250	9660	9660	9660	9660	0
169	20250210	170900	287433250	9660	9660	9660	9660	0
170	20250210	170800	287433250	9660	9660	9660	9660	0
171	20250210	170700	287433250	9660	9660	9660	9660	0
172	20250210	170600	287433250	9660	9660	9660	9660	0
173	20250210	170500	287433250	9660	9660	9660	9660	0
174	20250210	170400	287433250	9660	9660	9660	9660	0
175	20250210	170300	287433250	9660	9660	9660	9660	0
176	20250210	170200	287433250	9660	9660	9660	9660	0
177	20250210	170100	287433250	9660	9660	9660	9660	0
178	20250210	170000	287433250	9660	9660	9660	9660	0
179	20250210	165900	287433250	9660	9660	9660	9660	0
180	20250210	165800	287433250	9660	9660	9660	9660	0
181	20250210	165700	287433250	9660	9660	9660	9660	0
182	20250210	165600	287433250	9660	9660	9660	9660	161
183	20250210	165500	287433250	9660	9660	9660	9660	0
184	20250210	165400	287433250	9660	9660	9660	9660	0
185	20250210	165300	287433250	9660	9660	9660	9660	0
186	20250210	165200	287433250	9660	9660	9660	9660	0
187	20250210	165100	287433250	9660	9660	9660	9660	0
188	20250210	165000	287433250	9660	9660	9660	9660	0
189	20250210	164900	287433250	9660	9660	9660	9660	0
190	20250210	164800	287433250	9660	9660	9660	9660	0
191	20250210	164700	287433250	9660	9660	9660	9660	0
192	20250210	164600	287433250	9660	9660	9660	9660	0
193	20250210	164500	287433250	9660	9660	9660	9660	0
194	20250210	164400	287433250	9660	9660	9660	9660	0
195	20250210	164300	287433250	9660	9660	9660	9660	0
196	20250210	164200	287433250	9660	9660	9660	9660	0
197	20250210	164100	287433250	9660	9660	9660	9660	0
198	20250210	164000	287433250	9660	9660	9660	9660	0
199	20250210	163900	287433250	9660	9660	9660	9660	0
200	20250210	163800	287433250	9660	9660	9660	9660	0
201	20250210	163700	287433250	9660	9660	9660	9660	0
202	20250210	163600	287433250	9660	9660	9660	9660	0
203	20250210	163500	287433250	9660	9660	9660	9660	0
204	20250210	163400	287433250	9660	9660	9660	9660	0
205	20250210	163300	287433250	9660	9660	9660	9660	0
206	20250210	163200	287433250	9660	9660	9660	9660	0
207	20250210	163100	287433250	9660	9660	9660	9660	0
208	20250210	163000	287433250	9660	9660	9660	9660	0
209	20250210	162900	287433250	9660	9660	9660	9660	0
210	20250210	162800	287433250	9660	9660	9660	9660	0
211	20250210	162700	287433250	9660	9660	9660	9660	0
212	20250210	162600	287433250	9660	9660	9660	9660	161
213	20250210	162500	287433250	9660	9660	9660	9660	0
214	20250210	162400	287433250	9660	9660	9660	9660	0
215	20250210	162300	287433250	9660	9660	9660	9660	0
216	20250210	162200	287433250	9660	9660	9660	9660	0
217	20250210	162100	287433250	9660	9660	9660	9660	0
218	20250210	162000	287433250	9660	9660	9660	9660	0
219	20250210	161900	287433250	9660	9660	9660	9660	0
220	20250210	161800	287433250	9660	9660	9660	9660	0
221	20250210	161700	287433250	9660	9660	9660	9660	0
222	20250210	161600	287433250	9660	9660	9660	9660	0
223	20250210	161500	287433250	9660	9660	9660	9660	0
224	20250210	161400	287433250	9660	9660	9660	9660	0
225	20250210	161300	287433250	9660	9660	9660	9660	0
226	20250210	161200	287433250	9660	9660	9660	9660	0
227	20250210	161100	287433250	9660	9660	9660	9660	0
228	20250210	161000	287433250	9660	9660	9660	9660	0
229	20250210	160900	287433250	9660	9660	9660	9660	0
230	20250210	160800	287433250	9660	9660	9660	9660	0
231	20250210	160700	287433250	9660	9660	9660	9660	0
232	20250210	160600	287433250	9660	9660	9660	9660	0
233	20250210	160500	287433250	9660	9660	9660	9660	0
234	20250210	160400	287433250	9660	9660	9660	9660	0
235	20250210	160300	287433250	9660	9660	9660	9660	0
236	20250210	160200	287433250	9660	9660	9660	9660	0
237	20250210	160100	287433250	9660	9660	9660	9660	0
238	20250210	160000	287433250	9660	9660	9660	9660	0
239	20250210	155900	287433250	9660	9660	9660	9660	0
240	20250210	155800	287433250	9660	9660	9660	9660	0
241	20250210	155700	287433250	9660	9660	9660	9660	0
242	20250210	155600	287433250	9660	9660	9660	9660	161
243	20250210	155500	287433250	9660	9660	9660	9660	0
244	20250210	155400	287433250	9660	9660	9660	9660	0
245	20250210	155300	287433250	9660	9660	9660	9660	0
246	20250210	155200	287433250	9660	9660	9660	9660	0
247	20250210	155100	287433250	9660	9660	9660	9660	0
248	20250210	155000	287433250	9660	9660	9660	9660	0
249	20250210	154900	287433250	9660	9660	9660	9660	0
250	20250210	154800	287433250	9660	9660	9660	9660	0
251	20250210	154700	287433250	9660	9660	9660	9660	0
252	20250210	154600	287433250	9660	9660	9660	9660	0
253	20250210	154500	287433250	9660	9660	9660	9660	0
254	20250210	154400	287433250	9660	9660	9660	9660	0
255	20250210	154300	287433250	9660	9660	9660	9660	0
256	20250210	154200	287433250	9660	9660	9660	9660	0
257	20250210	154100	287433250	9660	9660	9660	9660	0
258	20250210	154000	287433250	9660	9660	9660	9660	0
259	20250210	153900	287433250	9660	9660	9660	9660	0
260	20250210	153800	287433250	9660	9660	9660	9660	0
261	20250210	153700	287433250	9660	9660	9660	9660	0
262	20250210	153600	287433250	9660	9660	9660	9660	0
263	20250210	153500	287433250	9660	9660	9660	9660	0
264	20250210	153400	287433250	9660	9660	9660	9660	0
265	20250210	153300	287433250	9660	9660	9660	9660	0
266	20250210	153200	287433250	9660	9660	9660	9660	0
267	20250210	153100	287433250	9660	9660	9660	9660	0
268	20250210	153000	287433250	9660	9660	9660	9660	161
269	20250210	152900	285877990	9650	9650	9650	9650	0
270	20250210	152800	285877990	9650	9650	9650	9650	0
271	20250210	152700	285877990	9650	9650	9650	9650	0
272	20250210	152600	285877990	9650	9650	9650	9650	0
273	20250210	152500	285877990	9650	9650	9650	9650	0
274	20250210	152400	285877990	9650	9650	9650	9650	0
275	20250210	152300	285877990	9650	9650	9650	9650	0
276	20250210	152200	285877990	9650	9650	9650	9650	0
277	20250210	152100	285877990	9650	9650	9650	9650	0
278	20250210	152000	285877990	9650	9650	9650	9650	0
279	20250210	151900	285877990	9650	9650	9650	9650	56
280	20250210	151800	285337590	9650	9660	9660	9650	64
281	20250210	151700	284719790	9660	9660	9660	9660	2
282	20250210	151600	284700470	9650	9650	9650	9650	90
283	20250210	151500	283831970	9660	9650	9660	9650	26
284	20250210	151400	283580970	9660	9660	9660	9660	133
285	20250210	151300	282296190	9660	9650	9660	9650	666
286	20250210	151200	275863500	9660	9660	9660	9660	27
287	20250210	151100	275602680	9650	9650	9650	9650	53
288	20250210	151000	275091230	9650	9650	9650	9650	0
289	20250210	150900	275091230	9650	9630	9650	9630	123
290	20250210	150800	273905550	9630	9630	9630	9630	0
291	20250210	150700	273905550	9630	9630	9630	9630	181
292	20250210	150600	272162520	9630	9640	9640	9630	52
293	20250210	150500	271661750	9640	9640	9640	9640	0
294	20250210	150400	271661750	9640	9650	9650	9640	26
295	20250210	150300	271410860	9650	9650	9650	9650	0
296	20250210	150200	271410860	9650	9650	9650	9650	502
297	20250210	150100	266566560	9650	9650	9650	9650	0
298	20250210	150000	266566560	9650	9650	9650	9650	0
299	20250210	145900	266566560	9650	9650	9650	9650	0
300	20250210	145800	266566560	9650	9650	9650	9650	2
301	20250210	145700	266547260	9610	9640	9650	9610	1137
302	20250210	145600	255600570	9640	9640	9640	9640	0
303	20250210	145500	255600570	9640	9640	9640	9640	2
304	20250210	145400	255581290	9640	9640	9640	9640	0
305	20250210	145300	255581290	9640	9610	9640	9610	640
306	20250210	145200	249419460	9630	9630	9630	9630	0
307	20250210	145100	249419460	9630	9630	9630	9620	116
308	20250210	145000	248303460	9630	9630	9630	9630	0
309	20250210	144900	248303460	9630	9630	9630	9630	0
310	20250210	144800	248303460	9630	9630	9630	9630	2
311	20250210	144700	248284200	9610	9610	9610	9610	22
312	20250210	144600	248072780	9610	9610	9610	9610	40
313	20250210	144500	247688380	9630	9630	9630	9630	0
314	20250210	144400	247688380	9630	9630	9630	9630	23
315	20250210	144300	247466890	9630	9630	9630	9630	0
316	20250210	144200	247466890	9630	9630	9630	9630	0
317	20250210	144100	247466890	9630	9630	9630	9630	0
318	20250210	144000	247466890	9630	9630	9630	9630	2
319	20250210	143900	247447630	9630	9630	9630	9630	0
320	20250210	143800	247447630	9630	9630	9630	9630	0
321	20250210	143700	247447630	9630	9630	9630	9630	1
322	20250210	143600	247438000	9640	9640	9640	9640	0
323	20250210	143500	247438000	9640	9640	9640	9640	0
324	20250210	143400	247438000	9640	9640	9640	9640	0
325	20250210	143300	247438000	9640	9640	9640	9640	2
326	20250210	143200	247418720	9640	9640	9640	9640	0
327	20250210	143100	247418720	9640	9640	9640	9640	0
328	20250210	143000	247418720	9640	9640	9640	9640	0
329	20250210	142900	247418720	9640	9610	9640	9610	52
330	20250210	142800	246918940	9610	9640	9640	9610	130
331	20250210	142700	245669310	9640	9640	9640	9640	0
332	20250210	142600	245669310	9640	9640	9640	9640	30
333	20250210	142500	245380110	9640	9640	9640	9640	1
334	20250210	142400	245370470	9610	9610	9610	9610	0
335	20250210	142300	245370470	9610	9610	9610	9610	20
336	20250210	142200	245178270	9650	9650	9650	9650	1
337	20250210	142100	245168620	9650	9650	9650	9650	4
338	20250210	142000	245130020	9650	9650	9650	9650	0
339	20250210	141900	245130020	9650	9650	9650	9650	2
340	20250210	141800	245110720	9650	9650	9650	9650	0
341	20250210	141700	245110720	9650	9650	9650	9650	0
342	20250210	141600	245110720	9650	9650	9650	9650	0
343	20250210	141500	245110720	9650	9650	9650	9650	7
344	20250210	141400	245043170	9650	9650	9650	9650	0
345	20250210	141300	245043170	9650	9650	9650	9650	0
346	20250210	141200	245043170	9650	9650	9650	9650	428
347	20250210	141100	240912970	9660	9660	9660	9660	2
348	20250210	141000	240893650	9660	9650	9660	9650	49
349	20250210	140900	240420370	9650	9620	9650	9620	566
350	20250210	140800	234964750	9620	9620	9620	9620	1
351	20250210	140700	234955130	9620	9620	9620	9620	18
352	20250210	140600	234781970	9620	9620	9620	9620	0
353	20250210	140500	234781970	9620	9620	9620	9620	1
354	20250210	140400	234772350	9620	9620	9620	9620	2
355	20250210	140300	234753110	9620	9620	9620	9620	0
356	20250210	140200	234753110	9620	9620	9620	9620	31
357	20250210	140100	234454890	9620	9620	9620	9620	0
358	20250210	140000	234454890	9620	9620	9620	9620	2
359	20250210	135900	234435650	9620	9620	9620	9620	0
360	20250210	135800	234435650	9620	9620	9620	9620	0
361	20250210	135700	234435650	9620	9620	9620	9620	2
362	20250210	135600	234416410	9620	9620	9620	9620	0
363	20250210	135500	234416410	9620	9620	9620	9620	0
364	20250210	135400	234416410	9620	9620	9620	9620	0
365	20250210	135300	234416410	9620	9620	9620	9620	52
366	20250210	135200	233916170	9620	9620	9620	9620	0
367	20250210	135100	233916170	9620	9620	9620	9620	0
368	20250210	135000	233916170	9620	9620	9620	9620	2
369	20250210	134900	233896930	9600	9610	9610	9600	52
370	20250210	134800	233397720	9620	9620	9620	9620	22
371	20250210	134700	233186080	9620	9620	9620	9620	0
372	20250210	134600	233186080	9620	9620	9620	9620	2
373	20250210	134500	233166840	9620	9620	9620	9620	1
374	20250210	134400	233157220	9620	9620	9620	9620	3
375	20250210	134300	233128360	9630	9630	9630	9630	1
376	20250210	134200	233118730	9630	9630	9630	9630	2
377	20250210	134100	233099470	9630	9630	9630	9630	0
378	20250210	134000	233099470	9630	9630	9630	9630	0
379	20250210	133900	233099470	9630	9630	9630	9630	2
380	20250210	133800	233080210	9630	9630	9630	9630	0
381	20250210	133700	233080210	9630	9630	9630	9630	0
382	20250210	133600	233080210	9630	9630	9630	9630	0
383	20250210	133500	233080210	9630	9630	9630	9630	1
384	20250210	133400	233070580	9600	9600	9600	9600	0
385	20250210	133300	233070580	9600	9600	9600	9600	0
386	20250210	133200	233070580	9600	9630	9630	9600	278
387	20250210	133100	230401720	9620	9620	9620	9620	223
388	20250210	133000	228256460	9600	9600	9600	9600	0
389	20250210	132900	228256460	9600	9620	9620	9600	190
390	20250210	132800	226431560	9630	9630	9630	9630	2
391	20250210	132700	226412300	9630	9630	9630	9630	0
392	20250210	132600	226412300	9630	9630	9630	9630	0
393	20250210	132500	226412300	9630	9630	9630	9630	0
394	20250210	132400	226412300	9630	9630	9630	9630	2
395	20250210	132300	226393040	9640	9640	9640	9640	0
396	20250210	132200	226393040	9640	9640	9640	9640	5
397	20250210	132100	226344840	9640	9640	9640	9640	14
398	20250210	132000	226209880	9640	9640	9640	9640	0
399	20250210	131900	226209880	9640	9640	9640	9640	0
400	20250210	131800	226209880	9640	9640	9640	9640	0
401	20250210	131700	226209880	9640	9640	9640	9640	2
402	20250210	131600	226190600	9610	9610	9610	9610	0
403	20250210	131500	226190600	9610	9650	9650	9610	1300
404	20250210	131400	213660920	9660	9660	9660	9660	0
405	20250210	131300	213660920	9660	9640	9660	9640	170
406	20250210	131200	212020450	9640	9640	9640	9640	0
407	20250210	131100	212020450	9640	9640	9640	9640	0
408	20250210	131000	212020450	9640	9640	9640	9640	2
409	20250210	130900	212001170	9650	9640	9650	9640	100
410	20250210	130800	211036450	9640	9640	9640	9640	0
411	20250210	130700	211036450	9640	9640	9640	9640	0
412	20250210	130600	211036450	9640	9640	9640	9640	1
413	20250210	130500	211026810	9610	9610	9610	9610	0
414	20250210	130400	211026810	9610	9610	9610	9610	1
415	20250210	130300	211017200	9640	9650	9650	9640	4
416	20250210	130200	210978620	9650	9650	9650	9650	0
417	20250210	130100	210978620	9650	9650	9650	9650	0
418	20250210	130000	210978620	9650	9650	9650	9650	0
419	20250210	125900	210978620	9650	9650	9650	9650	52
420	20250210	125800	210476820	9660	9660	9660	9660	0
421	20250210	125700	210476820	9660	9660	9660	9660	0
422	20250210	125600	210476820	9660	9660	9660	9660	0
423	20250210	125500	210476820	9660	9650	9660	9620	892
424	20250210	125400	201874640	9660	9610	9660	9610	1368
425	20250210	125300	188690130	9610	9610	9610	9610	0
426	20250210	125200	188690130	9610	9610	9610	9610	1
427	20250210	125100	188680520	9610	9610	9610	9610	0
428	20250210	125000	188680520	9610	9610	9610	9610	1
429	20250210	124900	188670910	9620	9620	9620	9620	0
430	20250210	124800	188670910	9620	9620	9620	9620	2
431	20250210	124700	188651670	9620	9620	9620	9620	0
432	20250210	124600	188651670	9620	9620	9620	9620	0
433	20250210	124500	188651670	9620	9620	9620	9620	103
434	20250210	124400	187660810	9620	9620	9620	9620	2
435	20250210	124300	187641570	9620	9620	9620	9620	0
436	20250210	124200	187641570	9620	9620	9620	9620	0
437	20250210	124100	187641570	9620	9610	9620	9610	52
438	20250210	124000	187141360	9600	9610	9610	9600	3
439	20250210	123900	187112540	9620	9620	9620	9620	0
440	20250210	123800	187112540	9620	9620	9620	9620	0
441	20250210	123700	187112540	9620	9620	9620	9620	8
442	20250210	123600	187035580	9620	9620	9620	9620	0
443	20250210	123500	187035580	9620	9620	9620	9620	0
444	20250210	123400	187035580	9620	9600	9620	9600	22
445	20250210	123300	186824040	9600	9600	9600	9600	0
446	20250210	123200	186824040	9600	9600	9600	9600	0
447	20250210	123100	186824040	9600	9600	9600	9600	330
448	20250210	123000	183656040	9600	9600	9600	9600	2
449	20250210	122900	183636840	9600	9600	9600	9580	36
450	20250210	122800	183291760	9600	9600	9600	9600	130
451	20250210	122700	182043760	9620	9620	9620	9620	0
452	20250210	122600	182043760	9620	9620	9620	9620	2
453	20250210	122500	182024520	9620	9620	9620	9620	0
454	20250210	122400	182024520	9620	9620	9620	9620	0
455	20250210	122300	182024520	9620	9620	9620	9620	11
456	20250210	122200	181918700	9620	9620	9620	9620	0
457	20250210	122100	181918700	9620	9620	9620	9620	0
458	20250210	122000	181918700	9620	9620	9620	9620	0
459	20250210	121900	181918700	9620	9620	9620	9620	2
460	20250210	121800	181899460	9620	9620	9620	9620	0
461	20250210	121700	181899460	9620	9620	9620	9620	0
462	20250210	121600	181899460	9620	9620	9620	9620	2
463	20250210	121500	181880220	9620	9620	9620	9620	0
464	20250210	121400	181880220	9620	9620	9620	9620	0
465	20250210	121300	181880220	9620	9620	9620	9620	0
466	20250210	121200	181880220	9620	9620	9620	9620	2
467	20250210	121100	181860980	9620	9620	9620	9620	0
468	20250210	121000	181860980	9620	9620	9620	9620	0
469	20250210	120900	181860980	9620	9620	9620	9620	0
470	20250210	120800	181860980	9620	9620	9620	9620	1
471	20250210	120700	181851360	9620	9620	9620	9620	0
472	20250210	120600	181851360	9620	9620	9620	9620	5
473	20250210	120500	181803260	9600	9640	9640	9600	12
474	20250210	120400	181687980	9630	9630	9630	9630	7
475	20250210	120300	181620570	9630	9630	9630	9630	200
476	20250210	120200	179694570	9630	9630	9630	9630	0
477	20250210	120100	179694570	9630	9630	9630	9630	2
478	20250210	120000	179675310	9590	9590	9590	9590	0
479	20250210	115900	179675310	9590	9600	9600	9590	1400
480	20250210	115800	166243710	9630	9630	9630	9630	0
481	20250210	115700	166243710	9630	9630	9630	9630	2
482	20250210	115600	166224450	9630	9630	9630	9630	0
483	20250210	115500	166224450	9630	9630	9630	9630	0
484	20250210	115400	166224450	9630	9620	9630	9620	227
485	20250210	115300	164039710	9620	9630	9630	9620	321
486	20250210	115200	160948490	9630	9630	9630	9630	0
487	20250210	115100	160948490	9630	9630	9630	9630	0
488	20250210	115000	160948490	9630	9620	9630	9620	12
489	20250210	114900	160833030	9610	9610	9610	9610	0
490	20250210	114800	160833030	9610	9620	9620	9610	152
491	20250210	114700	159371310	9610	9610	9610	9610	68
492	20250210	114600	158717830	9610	9610	9610	9610	106
493	20250210	114500	157699170	9590	9590	9590	9590	1
494	20250210	114400	157689580	9600	9600	9600	9600	25
495	20250210	114300	157449580	9610	9610	9610	9610	2
496	20250210	114200	157430360	9610	9610	9610	9610	5
497	20250210	114100	157382310	9610	9610	9610	9610	10
498	20250210	114000	157286210	9610	9610	9610	9610	1
499	20250210	113900	157276600	9610	9610	9610	9610	1
500	20250210	113800	157266990	9610	9610	9610	9610	0
501	20250210	113700	157266990	9610	9610	9610	9610	0
502	20250210	113600	157266990	9610	9610	9610	9610	2
503	20250210	113500	157247770	9610	9610	9610	9610	10
504	20250210	113400	157151670	9610	9610	9610	9610	0
505	20250210	113300	157151670	9610	9610	9610	9610	0
506	20250210	113200	157151670	9610	9610	9610	9610	2
507	20250210	113100	157132450	9610	9610	9610	9610	3
508	20250210	113000	157103620	9610	9610	9610	9610	0
509	20250210	112900	157103620	9610	9610	9610	9610	0
510	20250210	112800	157103620	9610	9590	9610	9590	3
511	20250210	112700	157074810	9590	9590	9590	9590	0
512	20250210	112600	157074810	9590	9600	9600	9590	63
513	20250210	112500	156470600	9620	9620	9620	9620	1
514	20250210	112400	156460980	9630	9630	9630	9630	0
515	20250210	112300	156460980	9630	9630	9630	9630	0
516	20250210	112200	156460980	9630	9630	9630	9630	0
517	20250210	112100	156460980	9630	9630	9630	9630	2
518	20250210	112000	156441720	9630	9630	9630	9630	0
519	20250210	111900	156441720	9630	9630	9630	9630	0
520	20250210	111800	156441720	9630	9630	9630	9630	90
521	20250210	111700	155575020	9600	9600	9600	9600	135
522	20250210	111600	154279020	9600	9600	9600	9600	4
523	20250210	111500	154240620	9590	9590	9590	9590	0
524	20250210	111400	154240620	9590	9600	9600	9590	3
525	20250210	111300	154211830	9600	9600	9600	9600	2
526	20250210	111200	154192630	9600	9600	9600	9600	100
527	20250210	111100	153232630	9610	9610	9610	9610	0
528	20250210	111000	153232630	9610	9610	9610	9610	74
529	20250210	110900	152521490	9630	9630	9630	9630	40
530	20250210	110800	152136290	9630	9630	9630	9630	0
531	20250210	110700	152136290	9630	9640	9640	9630	13
532	20250210	110600	152011080	9640	9640	9640	9640	7
533	20250210	110500	151943600	9640	9620	9640	9620	258
534	20250210	110400	149460520	9600	9600	9600	9600	0
535	20250210	110300	149460520	9600	9600	9610	9600	13
536	20250210	110200	149335700	9580	9580	9580	9580	0
537	20250210	110100	149335700	9580	9580	9580	9580	0
538	20250210	110000	149335700	9580	9620	9620	9580	217
539	20250210	105900	147250690	9600	9600	9600	9600	0
540	20250210	105800	147250690	9600	9610	9610	9600	310
541	20250210	105700	144274260	9610	9610	9610	9610	2
542	20250210	105600	144255040	9640	9640	9640	9640	6
543	20250210	105500	144197200	9610	9610	9610	9610	0
544	20250210	105400	144197200	9610	9610	9610	9610	0
545	20250210	105300	144197200	9610	9610	9610	9610	0
546	20250210	105200	144197200	9610	9610	9660	9600	1006
547	20250210	105100	134494530	9610	9610	9610	9610	20
548	20250210	105000	134302330	9610	9610	9610	9610	0
549	20250210	104900	134302330	9610	9610	9610	9610	2
550	20250210	104800	134283110	9600	9600	9600	9600	0
551	20250210	104700	134283110	9600	9600	9600	9600	0
552	20250210	104600	134283110	9600	9620	9620	9600	6
553	20250210	104500	134225410	9620	9620	9620	9620	2
554	20250210	104400	134206170	9620	9620	9620	9620	0
555	20250210	104300	134206170	9620	9620	9620	9620	5
556	20250210	104200	134158070	9630	9630	9630	9630	0
557	20250210	104100	134158070	9630	9630	9630	9630	2
558	20250210	104000	134138810	9610	9610	9610	9610	0
559	20250210	103900	134138810	9610	9610	9610	9610	0
560	20250210	103800	134138810	9610	9630	9640	9610	527
561	20250210	103700	129069220	9620	9620	9620	9620	402
562	20250210	103600	125201980	9610	9610	9610	9610	2
563	20250210	103500	125182760	9620	9600	9620	9600	505
564	20250210	103400	120333710	9600	9590	9600	9590	12
565	20250210	103300	120218610	9590	9590	9590	9590	100
566	20250210	103200	119259610	9590	9590	9590	9590	110
567	20250210	103100	118204710	9580	9580	9580	9570	323
568	20250210	103000	115111270	9570	9570	9570	9570	0
569	20250210	102900	115111270	9570	9570	9570	9570	0
570	20250210	102800	115111270	9570	9560	9570	9560	363
571	20250210	102700	111637950	9560	9560	9560	9560	2
572	20250210	102600	111618830	9550	9550	9550	9550	0
573	20250210	102500	111618830	9550	9550	9550	9550	3
574	20250210	102400	111590180	9550	9550	9550	9550	52
575	20250210	102300	111093580	9550	9550	9560	9550	153
576	20250210	102200	109632420	9560	9560	9560	9560	260
577	20250210	102100	107146820	9560	9560	9560	9560	1
578	20250210	102000	107137260	9560	9560	9560	9560	2
579	20250210	101900	107118140	9550	9520	9550	9520	612
580	20250210	101800	101279330	9500	9510	9510	9500	599
581	20250210	101700	95588230	9520	9520	9520	9520	8
582	20250210	101600	95512070	9520	9520	9530	9520	6
583	20250210	101500	95454930	9520	9520	9520	9520	52
584	20250210	101400	94959890	9520	9530	9530	9520	80
585	20250210	101300	94198220	9540	9540	9540	9540	5
586	20250210	101200	94150520	9540	9530	9540	9530	552
587	20250210	101100	88889940	9540	9540	9540	9540	8
588	20250210	101000	88813620	9550	9550	9550	9550	21
589	20250210	100900	88613070	9550	9540	9550	9540	100
590	20250210	100800	87659060	9540	9540	9540	9540	121
591	20250210	100700	86504720	9540	9540	9540	9540	13
592	20250210	100600	86380700	9560	9540	9560	9540	367
593	20250210	100500	82877010	9540	9540	9540	9540	3
594	20250210	100400	82848390	9530	9530	9530	9530	0
595	20250210	100300	82848390	9530	9540	9540	9530	111
596	20250210	100200	81789560	9540	9540	9540	9540	2
597	20250210	100100	81770480	9530	9530	9530	9530	15
598	20250210	100000	81627530	9530	9530	9530	9530	9
599	20250210	095900	81541760	9530	9520	9530	9520	100
600	20250210	095800	80588820	9520	9520	9520	9520	4
601	20250210	095700	80550740	9520	9520	9520	9520	0
602	20250210	095600	80550740	9520	9520	9520	9520	1
603	20250210	095500	80541220	9520	9520	9520	9520	1
604	20250210	095400	80531700	9520	9520	9520	9520	32
605	20250210	095300	80227060	9520	9520	9520	9520	1
606	20250210	095200	80217540	9530	9520	9530	9520	103
607	20250210	095100	79236900	9520	9500	9520	9500	888
608	20250210	095000	70795730	9480	9480	9480	9480	337
609	20250210	094900	67600970	9470	9470	9470	9470	262
610	20250210	094800	65119830	9470	9480	9480	9470	2
611	20250210	094700	65100880	9480	9480	9480	9480	2
612	20250210	094600	65081920	9480	9480	9480	9480	0
613	20250210	094500	65081920	9480	9480	9480	9480	0
614	20250210	094400	65081920	9480	9480	9480	9480	5
615	20250210	094300	65034520	9480	9480	9480	9480	2
616	20250210	094200	65015560	9470	9470	9470	9470	670
617	20250210	094100	58670660	9470	9470	9470	9470	27
618	20250210	094000	58414970	9460	9460	9460	9460	116
619	20250210	093900	57317610	9440	9440	9440	9440	0
620	20250210	093800	57317610	9440	9450	9450	9440	82
621	20250210	093700	56543410	9450	9450	9450	9450	0
622	20250210	093600	56543410	9450	9450	9450	9450	96
623	20250210	093500	55636210	9450	9450	9450	9450	5
624	20250210	093400	55588960	9460	9460	9460	9460	0
625	20250210	093300	55588960	9460	9460	9460	9460	2
626	20250210	093200	55570040	9460	9450	9460	9430	102
627	20250210	093100	54608070	9460	9460	9460	9460	6
628	20250210	093000	54551310	9450	9450	9450	9450	1
629	20250210	092900	54541860	9460	9470	9470	9460	4
630	20250210	092800	54504000	9470	9470	9470	9470	0
631	20250210	092700	54504000	9470	9470	9470	9470	0
632	20250210	092600	54504000	9470	9470	9470	9470	4
633	20250210	092500	54466120	9470	9470	9470	9470	1
634	20250210	092400	54456650	9420	9440	9440	9420	265
635	20250210	092300	51958440	9450	9460	9460	9450	61
636	20250210	092200	51381960	9490	9490	9490	9490	2
637	20250210	092100	51362980	9510	9510	9510	9510	0
638	20250210	092000	51362980	9510	9500	9510	9500	49
639	20250210	091900	50897470	9520	9500	9520	9500	207
640	20250210	091800	48927950	9500	9470	9500	9470	223
641	20250210	091700	46812660	9450	9460	9460	9450	160
642	20250210	091600	45300630	9450	9450	9450	9450	55
643	20250210	091500	44780880	9460	9450	9460	9450	60
644	20250210	091400	44213310	9450	9420	9450	9420	234
645	20250210	091300	42003350	9440	9440	9440	9440	2
646	20250210	091200	41984470	9440	9440	9440	9440	105
647	20250210	091100	40993270	9440	9440	9440	9440	4
648	20250210	091000	40955510	9440	9440	9440	9440	52
649	20250210	090900	40464630	9440	9450	9450	9440	7
650	20250210	090800	40398540	9410	9390	9410	9390	196
651	20250210	090700	38556120	9380	9380	9380	9380	11
652	20250210	090600	38452940	9380	9370	9380	9360	459
653	20250210	090500	34151840	9370	9410	9410	9370	23
654	20250210	090400	33936220	9310	9440	9440	9210	3299
655	20250210	090300	3148120	9470	9470	9470	9450	221
656	20250210	090200	1059250	9450	9450	9450	9450	15
657	20250210	090100	917500	9450	9450	9450	9450	0
658	20250210	090000	917500	9450	9500	9500	9450	97