KissMeData/099410/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	201100	435502555	2970	2970	2970	2970	1346
3	20250210	201000	435502555	2970	2970	2970	2970	0
4	20250210	200900	435502555	2970	2970	2970	2970	0
5	20250210	200800	435502555	2970	2970	2970	2970	0
6	20250210	200700	435502555	2970	2970	2970	2970	0
7	20250210	200600	435502555	2970	2970	2970	2970	0
8	20250210	200500	435502555	2970	2970	2970	2970	0
9	20250210	200400	435502555	2970	2970	2970	2970	0
10	20250210	200300	435502555	2970	2970	2970	2970	0
11	20250210	200200	435502555	2970	2970	2970	2970	0
12	20250210	200100	435502555	2970	2970	2970	2970	0
13	20250210	200000	435502555	2970	2970	2970	2970	0
14	20250210	195900	435502555	2970	2970	2970	2970	0
15	20250210	195800	435502555	2970	2970	2970	2970	0
16	20250210	195700	435502555	2970	2970	2970	2970	0
17	20250210	195600	435502555	2970	2970	2970	2970	0
18	20250210	195500	435502555	2970	2970	2970	2970	0
19	20250210	195400	435502555	2970	2970	2970	2970	0
20	20250210	195300	435502555	2970	2970	2970	2970	0
21	20250210	195200	435502555	2970	2970	2970	2970	0
22	20250210	195100	435502555	2970	2970	2970	2970	0
23	20250210	195000	435502555	2970	2970	2970	2970	0
24	20250210	194900	435502555	2970	2970	2970	2970	0
25	20250210	194800	435502555	2970	2970	2970	2970	0
26	20250210	194700	435502555	2970	2970	2970	2970	0
27	20250210	194600	435502555	2970	2970	2970	2970	0
28	20250210	194500	435502555	2970	2970	2970	2970	0
29	20250210	194400	435502555	2970	2970	2970	2970	0
30	20250210	194300	435502555	2970	2970	2970	2970	0
31	20250210	194200	435502555	2970	2970	2970	2970	0
32	20250210	194100	435502555	2970	2970	2970	2970	1346
33	20250210	194000	435502555	2970	2970	2970	2970	0
34	20250210	193900	435502555	2970	2970	2970	2970	0
35	20250210	193800	435502555	2970	2970	2970	2970	0
36	20250210	193700	435502555	2970	2970	2970	2970	0
37	20250210	193600	435502555	2970	2970	2970	2970	0
38	20250210	193500	435502555	2970	2970	2970	2970	0
39	20250210	193400	435502555	2970	2970	2970	2970	0
40	20250210	193300	435502555	2970	2970	2970	2970	0
41	20250210	193200	435502555	2970	2970	2970	2970	0
42	20250210	193100	435502555	2970	2970	2970	2970	0
43	20250210	193000	435502555	2970	2970	2970	2970	0
44	20250210	192900	435502555	2970	2970	2970	2970	0
45	20250210	192800	435502555	2970	2970	2970	2970	0
46	20250210	192700	435502555	2970	2970	2970	2970	0
47	20250210	192600	435502555	2970	2970	2970	2970	0
48	20250210	192500	435502555	2970	2970	2970	2970	0
49	20250210	192400	435502555	2970	2970	2970	2970	0
50	20250210	192300	435502555	2970	2970	2970	2970	0
51	20250210	192200	435502555	2970	2970	2970	2970	0
52	20250210	192100	435502555	2970	2970	2970	2970	0
53	20250210	192000	435502555	2970	2970	2970	2970	0
54	20250210	191900	435502555	2970	2970	2970	2970	0
55	20250210	191800	435502555	2970	2970	2970	2970	0
56	20250210	191700	435502555	2970	2970	2970	2970	0
57	20250210	191600	435502555	2970	2970	2970	2970	0
58	20250210	191500	435502555	2970	2970	2970	2970	0
59	20250210	191400	435502555	2970	2970	2970	2970	0
60	20250210	191300	435502555	2970	2970	2970	2970	0
61	20250210	191200	435502555	2970	2970	2970	2970	0
62	20250210	191100	435502555	2970	2970	2970	2970	1346
63	20250210	191000	435502555	2970	2970	2970	2970	0
64	20250210	190900	435502555	2970	2970	2970	2970	0
65	20250210	190800	435502555	2970	2970	2970	2970	0
66	20250210	190700	435502555	2970	2970	2970	2970	0
67	20250210	190600	435502555	2970	2970	2970	2970	0
68	20250210	190500	435502555	2970	2970	2970	2970	0
69	20250210	190400	435502555	2970	2970	2970	2970	0
70	20250210	190300	435502555	2970	2970	2970	2970	0
71	20250210	190200	435502555	2970	2970	2970	2970	0
72	20250210	190100	435502555	2970	2970	2970	2970	0
73	20250210	190000	435502555	2970	2970	2970	2970	0
74	20250210	185900	435502555	2970	2970	2970	2970	0
75	20250210	185800	435502555	2970	2970	2970	2970	0
76	20250210	185700	435502555	2970	2970	2970	2970	0
77	20250210	185600	435502555	2970	2970	2970	2970	0
78	20250210	185500	435502555	2970	2970	2970	2970	0
79	20250210	185400	435502555	2970	2970	2970	2970	0
80	20250210	185300	435502555	2970	2970	2970	2970	0
81	20250210	185200	435502555	2970	2970	2970	2970	0
82	20250210	185100	435502555	2970	2970	2970	2970	0
83	20250210	185000	435502555	2970	2970	2970	2970	0
84	20250210	184900	435502555	2970	2970	2970	2970	0
85	20250210	184800	435502555	2970	2970	2970	2970	0
86	20250210	184700	435502555	2970	2970	2970	2970	0
87	20250210	184600	435502555	2970	2970	2970	2970	0
88	20250210	184500	435502555	2970	2970	2970	2970	0
89	20250210	184400	435502555	2970	2970	2970	2970	0
90	20250210	184300	435502555	2970	2970	2970	2970	0
91	20250210	184200	435502555	2970	2970	2970	2970	0
92	20250210	184100	435502555	2970	2970	2970	2970	1346
93	20250210	184000	435502555	2970	2970	2970	2970	0
94	20250210	183900	435502555	2970	2970	2970	2970	0
95	20250210	183800	435502555	2970	2970	2970	2970	0
96	20250210	183700	435502555	2970	2970	2970	2970	0
97	20250210	183600	435502555	2970	2970	2970	2970	0
98	20250210	183500	435502555	2970	2970	2970	2970	0
99	20250210	183400	435502555	2970	2970	2970	2970	0
100	20250210	183300	435502555	2970	2970	2970	2970	0
101	20250210	183200	435502555	2970	2970	2970	2970	0
102	20250210	183100	435502555	2970	2970	2970	2970	0
103	20250210	183000	435502555	2970	2970	2970	2970	0
104	20250210	182900	435502555	2970	2970	2970	2970	0
105	20250210	182800	435502555	2970	2970	2970	2970	0
106	20250210	182700	435502555	2970	2970	2970	2970	0
107	20250210	182600	435502555	2970	2970	2970	2970	0
108	20250210	182500	435502555	2970	2970	2970	2970	0
109	20250210	182400	435502555	2970	2970	2970	2970	0
110	20250210	182300	435502555	2970	2970	2970	2970	0
111	20250210	182200	435502555	2970	2970	2970	2970	0
112	20250210	182100	435502555	2970	2970	2970	2970	0
113	20250210	182000	435502555	2970	2970	2970	2970	0
114	20250210	181900	435502555	2970	2970	2970	2970	0
115	20250210	181800	435502555	2970	2970	2970	2970	0
116	20250210	181700	435502555	2970	2970	2970	2970	0
117	20250210	181600	435502555	2970	2970	2970	2970	0
118	20250210	181500	435502555	2970	2970	2970	2970	0
119	20250210	181400	435502555	2970	2970	2970	2970	0
120	20250210	181300	435502555	2970	2970	2970	2970	0
121	20250210	181200	435502555	2970	2970	2970	2970	0
122	20250210	181100	435502555	2970	2970	2970	2970	1346
123	20250210	181000	435502555	2970	2970	2970	2970	0
124	20250210	180900	435502555	2970	2970	2970	2970	0
125	20250210	180800	435502555	2970	2970	2970	2970	0
126	20250210	180700	435502555	2970	2970	2970	2970	0
127	20250210	180600	435502555	2970	2970	2970	2970	0
128	20250210	180500	435502555	2970	2970	2970	2970	0
129	20250210	180400	435502555	2970	2970	2970	2970	0
130	20250210	180300	435502555	2970	2970	2970	2970	0
131	20250210	180200	435502555	2970	2970	2970	2970	0
132	20250210	180100	435502555	2970	2970	2970	2970	0
133	20250210	180000	435502555	2970	2970	2970	2970	0
134	20250210	175900	435502555	2970	2970	2970	2970	0
135	20250210	175800	435502555	2970	2970	2970	2970	0
136	20250210	175700	435502555	2970	2970	2970	2970	0
137	20250210	175600	435502555	2970	2970	2970	2970	0
138	20250210	175500	435502555	2970	2970	2970	2970	0
139	20250210	175400	435502555	2970	2970	2970	2970	0
140	20250210	175300	435502555	2970	2970	2970	2970	0
141	20250210	175200	435502555	2970	2970	2970	2970	0
142	20250210	175100	435502555	2970	2970	2970	2970	0
143	20250210	175000	435502555	2970	2970	2970	2970	0
144	20250210	174900	435502555	2970	2970	2970	2970	0
145	20250210	174800	435502555	2970	2970	2970	2970	0
146	20250210	174700	435502555	2970	2970	2970	2970	0
147	20250210	174600	435502555	2970	2970	2970	2970	0
148	20250210	174500	435502555	2970	2970	2970	2970	0
149	20250210	174400	435502555	2970	2970	2970	2970	0
150	20250210	174300	435502555	2970	2970	2970	2970	0
151	20250210	174200	435502555	2970	2970	2970	2970	0
152	20250210	174100	435502555	2970	2970	2970	2970	1346
153	20250210	174000	435502555	2970	2970	2970	2970	0
154	20250210	173900	435502555	2970	2970	2970	2970	0
155	20250210	173800	435502555	2970	2970	2970	2970	0
156	20250210	173700	435502555	2970	2970	2970	2970	0
157	20250210	173600	435502555	2970	2970	2970	2970	0
158	20250210	173500	435502555	2970	2970	2970	2970	0
159	20250210	173400	435502555	2970	2970	2970	2970	0
160	20250210	173300	435502555	2970	2970	2970	2970	0
161	20250210	173200	435502555	2970	2970	2970	2970	0
162	20250210	173100	435502555	2970	2970	2970	2970	0
163	20250210	173000	435502555	2970	2970	2970	2970	0
164	20250210	172900	435502555	2970	2970	2970	2970	0
165	20250210	172800	435502555	2970	2970	2970	2970	0
166	20250210	172700	435502555	2970	2970	2970	2970	0
167	20250210	172600	435502555	2970	2970	2970	2970	0
168	20250210	172500	435502555	2970	2970	2970	2970	0
169	20250210	172400	435502555	2970	2970	2970	2970	0
170	20250210	172300	435502555	2970	2970	2970	2970	0
171	20250210	172200	435502555	2970	2970	2970	2970	0
172	20250210	172100	435502555	2970	2970	2970	2970	0
173	20250210	172000	435502555	2970	2970	2970	2970	0
174	20250210	171900	435502555	2970	2970	2970	2970	0
175	20250210	171800	435502555	2970	2970	2970	2970	0
176	20250210	171700	435502555	2970	2970	2970	2970	0
177	20250210	171600	435502555	2970	2970	2970	2970	0
178	20250210	171500	435502555	2970	2970	2970	2970	0
179	20250210	171400	435502555	2970	2970	2970	2970	0
180	20250210	171300	435502555	2970	2970	2970	2970	0
181	20250210	171200	435502555	2970	2970	2970	2970	0
182	20250210	171100	435502555	2970	2970	2970	2970	1346
183	20250210	171000	435502555	2970	2970	2970	2970	0
184	20250210	170900	435502555	2970	2970	2970	2970	0
185	20250210	170800	435502555	2970	2970	2970	2970	0
186	20250210	170700	435502555	2970	2970	2970	2970	0
187	20250210	170600	435502555	2970	2970	2970	2970	0
188	20250210	170500	435502555	2970	2970	2970	2970	0
189	20250210	170400	435502555	2970	2970	2970	2970	0
190	20250210	170300	435502555	2970	2970	2970	2970	0
191	20250210	170200	435502555	2970	2970	2970	2970	0
192	20250210	170100	435502555	2970	2970	2970	2970	0
193	20250210	170000	435502555	2970	2970	2970	2970	0
194	20250210	165900	435502555	2970	2970	2970	2970	0
195	20250210	165800	435502555	2970	2970	2970	2970	0
196	20250210	165700	435502555	2970	2970	2970	2970	0
197	20250210	165600	435502555	2970	2970	2970	2970	0
198	20250210	165500	435502555	2970	2970	2970	2970	0
199	20250210	165400	435502555	2970	2970	2970	2970	0
200	20250210	165300	435502555	2970	2970	2970	2970	0
201	20250210	165200	435502555	2970	2970	2970	2970	0
202	20250210	165100	435502555	2970	2970	2970	2970	0
203	20250210	165000	435502555	2970	2970	2970	2970	0
204	20250210	164900	435502555	2970	2970	2970	2970	0
205	20250210	164800	435502555	2970	2970	2970	2970	0
206	20250210	164700	435502555	2970	2970	2970	2970	0
207	20250210	164600	435502555	2970	2970	2970	2970	0
208	20250210	164500	435502555	2970	2970	2970	2970	0
209	20250210	164400	435502555	2970	2970	2970	2970	0
210	20250210	164300	435502555	2970	2970	2970	2970	0
211	20250210	164200	435502555	2970	2970	2970	2970	0
212	20250210	164100	435502555	2970	2970	2970	2970	1346
213	20250210	164000	435502555	2970	2970	2970	2970	0
214	20250210	163900	435502555	2970	2970	2970	2970	0
215	20250210	163800	435502555	2970	2970	2970	2970	0
216	20250210	163700	435502555	2970	2970	2970	2970	0
217	20250210	163600	435502555	2970	2970	2970	2970	0
218	20250210	163500	435502555	2970	2970	2970	2970	0
219	20250210	163400	435502555	2970	2970	2970	2970	0
220	20250210	163300	435502555	2970	2970	2970	2970	0
221	20250210	163200	435502555	2970	2970	2970	2970	0
222	20250210	163100	435502555	2970	2970	2970	2970	0
223	20250210	163000	435502555	2970	2970	2970	2970	0
224	20250210	162900	435502555	2970	2970	2970	2970	0
225	20250210	162800	435502555	2970	2970	2970	2970	0
226	20250210	162700	435502555	2970	2970	2970	2970	0
227	20250210	162600	435502555	2970	2970	2970	2970	0
228	20250210	162500	435502555	2970	2970	2970	2970	0
229	20250210	162400	435502555	2970	2970	2970	2970	0
230	20250210	162300	435502555	2970	2970	2970	2970	0
231	20250210	162200	435502555	2970	2970	2970	2970	0
232	20250210	162100	435502555	2970	2970	2970	2970	0
233	20250210	162000	435502555	2970	2970	2970	2970	0
234	20250210	161900	435502555	2970	2970	2970	2970	0
235	20250210	161800	435502555	2970	2970	2970	2970	0
236	20250210	161700	435502555	2970	2970	2970	2970	0
237	20250210	161600	435502555	2970	2970	2970	2970	0
238	20250210	161500	435502555	2970	2970	2970	2970	0
239	20250210	161400	435502555	2970	2970	2970	2970	0
240	20250210	161300	435502555	2970	2970	2970	2970	0
241	20250210	161200	435502555	2970	2970	2970	2970	0
242	20250210	161100	435502555	2970	2970	2970	2970	1346
243	20250210	161000	435502555	2970	2970	2970	2970	0
244	20250210	160900	435502555	2970	2970	2970	2970	0
245	20250210	160800	435502555	2970	2970	2970	2970	0
246	20250210	160700	435502555	2970	2970	2970	2970	0
247	20250210	160600	435502555	2970	2970	2970	2970	0
248	20250210	160500	435502555	2970	2970	2970	2970	0
249	20250210	160400	435502555	2970	2970	2970	2970	0
250	20250210	160300	435502555	2970	2970	2970	2970	0
251	20250210	160200	435502555	2970	2970	2970	2970	0
252	20250210	160100	435502555	2970	2970	2970	2970	0
253	20250210	160000	435502555	2970	2970	2970	2970	0
254	20250210	155900	435502555	2970	2970	2970	2970	0
255	20250210	155800	435502555	2970	2970	2970	2970	0
256	20250210	155700	435502555	2970	2970	2970	2970	0
257	20250210	155600	435502555	2970	2970	2970	2970	0
258	20250210	155500	435502555	2970	2970	2970	2970	0
259	20250210	155400	435502555	2970	2970	2970	2970	0
260	20250210	155300	435502555	2970	2970	2970	2970	0
261	20250210	155200	435502555	2970	2970	2970	2970	0
262	20250210	155100	435502555	2970	2970	2970	2970	0
263	20250210	155000	435502555	2970	2970	2970	2970	0
264	20250210	154900	435502555	2970	2970	2970	2970	0
265	20250210	154800	435502555	2970	2970	2970	2970	0
266	20250210	154700	435502555	2970	2970	2970	2970	0
267	20250210	154600	435502555	2970	2970	2970	2970	0
268	20250210	154500	435502555	2970	2970	2970	2970	0
269	20250210	154400	435502555	2970	2970	2970	2970	0
270	20250210	154300	435502555	2970	2970	2970	2970	0
271	20250210	154200	435502555	2970	2970	2970	2970	0
272	20250210	154100	435502555	2970	2970	2970	2970	1346
273	20250210	154000	435502555	2970	2970	2970	2970	0
274	20250210	153900	435502555	2970	2970	2970	2970	0
275	20250210	153800	435502555	2970	2970	2970	2970	0
276	20250210	153700	435502555	2970	2970	2970	2970	0
277	20250210	153600	435502555	2970	2970	2970	2970	0
278	20250210	153500	435502555	2970	2970	2970	2970	0
279	20250210	153400	435502555	2970	2970	2970	2970	0
280	20250210	153300	435502555	2970	2970	2970	2970	0
281	20250210	153200	435502555	2970	2970	2970	2970	0
282	20250210	153100	435502555	2970	2970	2970	2970	0
283	20250210	153000	435502555	2970	2970	2970	2970	1346
284	20250210	152900	431504935	2970	2970	2970	2970	0
285	20250210	152800	431504935	2970	2970	2970	2970	0
286	20250210	152700	431504935	2970	2970	2970	2970	0
287	20250210	152600	431504935	2970	2970	2970	2970	0
288	20250210	152500	431504935	2970	2970	2970	2970	0
289	20250210	152400	431504935	2970	2970	2970	2970	0
290	20250210	152300	431504935	2970	2970	2970	2970	0
291	20250210	152200	431504935	2970	2970	2970	2970	0
292	20250210	152100	431504935	2970	2970	2970	2970	0
293	20250210	152000	431504935	2970	2970	2970	2970	0
294	20250210	151900	431504935	2970	2970	2970	2970	309
295	20250210	151800	430587205	2970	2970	2970	2970	0
296	20250210	151700	430587205	2970	2970	2970	2970	500
297	20250210	151600	429102205	2970	2970	2970	2970	140
298	20250210	151500	428686405	2970	2970	2970	2970	0
299	20250210	151400	428686405	2970	2970	2970	2970	1000
300	20250210	151300	425716405	2975	2980	2980	2975	1511
301	20250210	151200	421220835	2980	2980	2980	2980	0
302	20250210	151100	421220835	2980	2980	2980	2980	0
303	20250210	151000	421220835	2980	2980	2980	2980	0
304	20250210	150900	421220835	2980	2980	2980	2980	0
305	20250210	150800	421220835	2980	2980	2980	2980	0
306	20250210	150700	421220835	2980	2980	2980	2980	0
307	20250210	150600	421220835	2980	2980	2980	2980	0
308	20250210	150500	421220835	2980	2990	2990	2980	1068
309	20250210	150400	418037885	2990	2990	2990	2990	0
310	20250210	150300	418037885	2990	2990	2990	2990	5
311	20250210	150200	418022935	2995	2995	2995	2995	0
312	20250210	150100	418022935	2995	2995	2995	2995	0
313	20250210	150000	418022935	2995	2995	2995	2995	0
314	20250210	145900	418022935	2995	2995	2995	2995	0
315	20250210	145800	418022935	2995	2995	2995	2995	0
316	20250210	145700	418022935	2995	2995	2995	2995	0
317	20250210	145600	418022935	2995	2995	2995	2995	0
318	20250210	145500	418022935	2995	2995	2995	2995	1
319	20250210	145400	418019940	2990	2990	2990	2990	0
320	20250210	145300	418019940	2990	2990	2990	2990	48
321	20250210	145200	417876420	2980	2980	2980	2980	1078
322	20250210	145100	414663980	2960	2960	2960	2960	0
323	20250210	145000	414663980	2960	2960	2960	2960	626
324	20250210	144900	412811020	2960	2960	2960	2960	1067
325	20250210	144800	409652700	2960	2960	2960	2960	1112
326	20250210	144700	406361180	2960	2980	2980	2960	4082
327	20250210	144600	394242065	2980	2985	2985	2980	330
328	20250210	144500	393258625	2985	2990	2990	2985	390
329	20250210	144400	392094030	2990	2990	2990	2990	1020
330	20250210	144300	389044230	2990	2995	2995	2990	225
331	20250210	144200	388371470	2990	3015	3015	2990	8585
332	20250210	144100	362656855	3010	3010	3010	3010	0
333	20250210	144000	362656855	3010	3010	3010	3010	0
334	20250210	143900	362656855	3010	3010	3010	3010	0
335	20250210	143800	362656855	3010	3010	3010	3010	8
336	20250210	143700	362632775	3005	3005	3005	3005	407
337	20250210	143600	361409740	3010	3010	3010	3010	31
338	20250210	143500	361316430	3015	3015	3015	3015	0
339	20250210	143400	361316430	3015	3010	3015	3010	1531
340	20250210	143300	356708105	3010	3010	3010	3010	0
341	20250210	143200	356708105	3010	3010	3010	3010	0
342	20250210	143100	356708105	3010	3010	3010	3010	0
343	20250210	143000	356708105	3010	3010	3010	3010	806
344	20250210	142900	354282045	3010	3010	3010	3010	0
345	20250210	142800	354282045	3010	3010	3010	3010	0
346	20250210	142700	354282045	3010	3010	3010	3010	0
347	20250210	142600	354282045	3010	3010	3010	3010	0
348	20250210	142500	354282045	3010	3010	3010	3010	8
349	20250210	142400	354257965	3020	3020	3020	3020	74
350	20250210	142300	354034485	3025	3025	3025	3025	0
351	20250210	142200	354034485	3025	3025	3025	3025	0
352	20250210	142100	354034485	3025	3025	3025	3025	30
353	20250210	142000	353943735	3025	3025	3025	3025	3
354	20250210	141900	353934660	3025	3025	3025	3025	0
355	20250210	141800	353934660	3025	3025	3025	3025	5
356	20250210	141700	353919535	3025	3025	3025	3025	1
357	20250210	141600	353916510	3025	3025	3025	3025	0
358	20250210	141500	353916510	3025	3025	3025	3025	0
359	20250210	141400	353916510	3025	3025	3025	3025	0
360	20250210	141300	353916510	3025	3025	3025	3025	0
361	20250210	141200	353916510	3025	3025	3025	3025	0
362	20250210	141100	353916510	3025	3025	3025	3025	0
363	20250210	141000	353916510	3025	3025	3025	3025	0
364	20250210	140900	353916510	3025	3025	3025	3025	0
365	20250210	140800	353916510	3025	3025	3025	3025	500
366	20250210	140700	352404010	3030	3030	3030	3030	0
367	20250210	140600	352404010	3030	3030	3030	3030	0
368	20250210	140500	352404010	3030	3030	3030	3030	0
369	20250210	140400	352404010	3030	3020	3030	3020	2
370	20250210	140300	352397960	3010	3010	3010	3010	1000
371	20250210	140200	349387960	3010	3010	3010	3010	0
372	20250210	140100	349387960	3010	3010	3010	3010	0
373	20250210	140000	349387960	3010	3010	3010	3010	0
374	20250210	135900	349387960	3010	3010	3010	3010	1
375	20250210	135800	349384950	3010	3010	3010	3010	0
376	20250210	135700	349384950	3010	3010	3010	3010	0
377	20250210	135600	349384950	3010	3010	3010	3010	0
378	20250210	135500	349384950	3010	3015	3015	3010	41
379	20250210	135400	349261400	3020	3020	3020	3020	0
380	20250210	135300	349261400	3020	3020	3020	3020	0
381	20250210	135200	349261400	3020	3020	3020	3020	459
382	20250210	135100	347875220	3030	3030	3030	3030	1
383	20250210	135000	347872190	3030	3030	3030	3030	0
384	20250210	134900	347872190	3030	3030	3030	3030	3
385	20250210	134800	347863100	3030	3030	3030	3030	0
386	20250210	134700	347863100	3030	3030	3030	3030	130
387	20250210	134600	347469200	3030	3030	3030	3030	93
388	20250210	134500	347187410	3030	3030	3030	3030	9
389	20250210	134400	347160140	3030	3030	3030	3030	4
390	20250210	134300	347148020	3030	3030	3030	3030	11
391	20250210	134200	347114690	3030	3030	3030	3030	95
392	20250210	134100	346826840	3030	3030	3030	3030	1
393	20250210	134000	346823810	3030	3030	3030	3030	0
394	20250210	133900	346823810	3030	3030	3030	3030	0
395	20250210	133800	346823810	3030	3030	3030	3030	12
396	20250210	133700	346787450	3030	3035	3035	3030	7
397	20250210	133600	346766220	3035	3035	3035	3035	50
398	20250210	133500	346614470	3035	3040	3040	3025	206
399	20250210	133400	345990485	3020	3020	3020	3020	0
400	20250210	133300	345990485	3020	3020	3020	3020	0
401	20250210	133200	345990485	3020	3020	3020	3020	0
402	20250210	133100	345990485	3020	3020	3020	3020	0
403	20250210	133000	345990485	3020	3020	3020	3020	0
404	20250210	132900	345990485	3020	3020	3020	3020	0
405	20250210	132800	345990485	3020	3020	3020	3020	0
406	20250210	132700	345990485	3020	3020	3020	3020	0
407	20250210	132600	345990485	3020	3020	3020	3020	0
408	20250210	132500	345990485	3020	3020	3020	3020	0
409	20250210	132400	345990485	3020	3020	3020	3020	14
410	20250210	132300	345948205	3040	3040	3040	3040	0
411	20250210	132200	345948205	3040	3050	3050	3040	374
412	20250210	132100	344808595	3050	3050	3050	3050	1067
413	20250210	132000	341554245	3050	3050	3050	3050	343
414	20250210	131900	340508095	3045	3045	3045	3045	0
415	20250210	131800	340508095	3045	3040	3045	3040	981
416	20250210	131700	337522715	3040	3040	3040	3040	0
417	20250210	131600	337522715	3040	3040	3040	3040	200
418	20250210	131500	336914715	3040	3040	3040	3040	20
419	20250210	131400	336853915	3040	3040	3045	3040	640
420	20250210	131300	334908270	3040	3040	3040	3040	0
421	20250210	131200	334908270	3040	3040	3040	3040	1
422	20250210	131100	334905230	3020	3020	3020	3020	0
423	20250210	131000	334905230	3020	3020	3020	3020	0
424	20250210	130900	334905230	3020	3020	3020	3020	0
425	20250210	130800	334905230	3020	3020	3020	3020	0
426	20250210	130700	334905230	3020	3020	3020	3020	0
427	20250210	130600	334905230	3020	3020	3020	3020	0
428	20250210	130500	334905230	3020	3020	3020	3020	0
429	20250210	130400	334905230	3020	3020	3020	3020	0
430	20250210	130300	334905230	3020	3020	3020	3020	0
431	20250210	130200	334905230	3020	3020	3020	3020	0
432	20250210	130100	334905230	3020	3020	3020	3020	1001
433	20250210	130000	331882210	3035	3035	3035	3035	0
434	20250210	125900	331882210	3035	3035	3035	3035	87
435	20250210	125800	331618165	3035	3035	3035	3035	21
436	20250210	125700	331554430	3035	3035	3035	3035	150
437	20250210	125600	331099180	3035	3035	3035	3035	159
438	20250210	125500	330616615	3025	3025	3025	3025	0
439	20250210	125400	330616615	3025	3025	3025	3025	0
440	20250210	125300	330616615	3025	3025	3025	3025	0
441	20250210	125200	330616615	3025	3025	3030	3025	145
442	20250210	125100	330177510	3020	3020	3025	3020	2225
443	20250210	125000	323457975	3020	3020	3020	3020	0
444	20250210	124900	323457975	3020	3020	3020	3020	0
445	20250210	124800	323457975	3020	3010	3020	3010	4
446	20250210	124700	323445915	3010	3010	3010	3010	3
447	20250210	124600	323436885	3010	3010	3010	3010	0
448	20250210	124500	323436885	3010	3010	3010	3010	412
449	20250210	124400	322196765	3015	3015	3015	3015	0
450	20250210	124300	322196765	3015	3015	3015	3015	1
451	20250210	124200	322193750	3015	3015	3015	3015	0
452	20250210	124100	322193750	3015	3015	3015	3015	0
453	20250210	124000	322193750	3015	3015	3015	3015	0
454	20250210	123900	322193750	3015	3015	3015	3015	0
455	20250210	123800	322193750	3015	3015	3015	3015	0
456	20250210	123700	322193750	3015	3015	3015	3015	0
457	20250210	123600	322193750	3015	3015	3015	3015	0
458	20250210	123500	322193750	3015	3015	3015	3015	0
459	20250210	123400	322193750	3015	3015	3015	3015	0
460	20250210	123300	322193750	3015	3015	3015	3015	200
461	20250210	123200	321590750	3015	3015	3015	3015	3
462	20250210	123100	321581705	3000	2995	3000	2995	2431
463	20250210	123000	314290120	3000	3000	3000	3000	0
464	20250210	122900	314290120	3000	3000	3000	3000	233
465	20250210	122800	313591120	3000	3000	3000	3000	48
466	20250210	122700	313447120	2995	2995	2995	2995	0
467	20250210	122600	313447120	2995	2995	2995	2995	0
468	20250210	122500	313447120	2995	2995	2995	2995	0
469	20250210	122400	313447120	2995	3000	3000	2995	3033
470	20250210	122300	304351715	3000	3005	3005	3000	274
471	20250210	122200	303529110	3000	3005	3005	3000	324
472	20250210	122100	302556235	3020	3020	3020	3020	0
473	20250210	122000	302556235	3020	3020	3020	3020	0
474	20250210	121900	302556235	3020	3020	3020	3020	0
475	20250210	121800	302556235	3020	3020	3020	3020	0
476	20250210	121700	302556235	3020	3020	3020	3020	0
477	20250210	121600	302556235	3020	3020	3020	3020	5
478	20250210	121500	302541135	3020	3020	3020	3020	20
479	20250210	121400	302480735	3000	3000	3000	3000	0
480	20250210	121300	302480735	3000	3000	3000	3000	0
481	20250210	121200	302480735	3000	3000	3000	3000	0
482	20250210	121100	302480735	3000	3000	3000	3000	0
483	20250210	121000	302480735	3000	3000	3000	3000	0
484	20250210	120900	302480735	3000	3015	3015	3000	7000
485	20250210	120800	281458280	3020	3020	3020	3020	0
486	20250210	120700	281458280	3020	3020	3020	3020	104
487	20250210	120600	281144200	3025	3025	3025	3025	0
488	20250210	120500	281144200	3025	3025	3025	3025	10
489	20250210	120400	281113950	3025	3025	3025	3025	73
490	20250210	120300	280893125	3020	3020	3020	3020	1107
491	20250210	120200	277549985	3025	3025	3025	3025	0
492	20250210	120100	277549985	3025	3025	3025	3025	0
493	20250210	120000	277549985	3025	3025	3025	3025	0
494	20250210	115900	277549985	3025	3025	3025	3025	0
495	20250210	115800	277549985	3025	3025	3025	3025	0
496	20250210	115700	277549985	3025	3025	3025	3025	10
497	20250210	115600	277519735	3025	3025	3025	3025	0
498	20250210	115500	277519735	3025	3025	3025	3025	263
499	20250210	115400	276724160	3030	3030	3030	3030	0
500	20250210	115300	276724160	3030	3030	3030	3030	1
501	20250210	115200	276721130	3030	3030	3030	3030	10
502	20250210	115100	276690830	3025	3025	3025	3025	739
503	20250210	115000	274455355	3025	3025	3025	3025	0
504	20250210	114900	274455355	3025	3025	3025	3025	0
505	20250210	114800	274455355	3025	3025	3025	3025	43
506	20250210	114700	274325280	3025	3025	3025	3025	0
507	20250210	114600	274325280	3025	3025	3025	3025	34
508	20250210	114500	274222430	3025	3020	3025	3020	3
509	20250210	114400	274213360	3020	3020	3020	3020	0
510	20250210	114300	274213360	3020	3020	3020	3020	222
511	20250210	114200	273542920	3025	3025	3025	3025	0
512	20250210	114100	273542920	3025	3025	3025	3025	0
513	20250210	114000	273542920	3025	3025	3025	3025	0
514	20250210	113900	273542920	3025	3025	3025	3025	0
515	20250210	113800	273542920	3025	3025	3025	3025	17
516	20250210	113700	273491495	3020	3020	3020	3020	0
517	20250210	113600	273491495	3020	3025	3025	3020	11
518	20250210	113500	273458270	3025	3025	3025	3025	34
519	20250210	113400	273355420	3025	3025	3025	3025	198
520	20250210	113300	272756470	3025	3025	3025	3025	0
521	20250210	113200	272756470	3025	3025	3025	3025	0
522	20250210	113100	272756470	3025	3020	3025	3020	244
523	20250210	113000	272019240	3030	3030	3030	3030	46
524	20250210	112900	271879860	3030	3030	3030	3030	0
525	20250210	112800	271879860	3030	3030	3030	3030	0
526	20250210	112700	271879860	3030	3030	3030	3030	0
527	20250210	112600	271879860	3030	3030	3030	3030	2
528	20250210	112500	271873800	3030	3030	3030	3030	1
529	20250210	112400	271870770	3020	3020	3020	3020	966
530	20250210	112300	268953450	3020	3020	3020	3020	34
531	20250210	112200	268850770	3015	3015	3015	3015	0
532	20250210	112100	268850770	3015	3015	3015	3015	113
533	20250210	112000	268510075	3015	3015	3015	3015	48
534	20250210	111900	268365355	3015	3015	3015	3015	0
535	20250210	111800	268365355	3015	3015	3015	3015	53
536	20250210	111700	268205560	3015	3015	3015	3015	0
537	20250210	111600	268205560	3015	3015	3015	3015	1
538	20250210	111500	268202545	3015	3015	3015	3015	173
539	20250210	111400	267680950	3015	3015	3015	3015	190
540	20250210	111300	267108100	3015	3015	3015	3015	48
541	20250210	111200	266963380	3010	3010	3010	3010	78
542	20250210	111100	266728600	3010	3005	3010	3005	185
543	20250210	111000	266172250	3005	3005	3005	3005	0
544	20250210	110900	266172250	3005	3005	3005	3005	0
545	20250210	110800	266172250	3005	3005	3005	3005	500
546	20250210	110700	264669750	3010	3010	3010	3010	0
547	20250210	110600	264669750	3010	3010	3010	3010	0
548	20250210	110500	264669750	3010	3010	3010	3010	0
549	20250210	110400	264669750	3010	3010	3010	3010	0
550	20250210	110300	264669750	3010	3010	3010	3010	0
551	20250210	110200	264669750	3010	3010	3010	3010	501
552	20250210	110100	263161740	3015	3015	3015	3015	0
553	20250210	110000	263161740	3015	3015	3015	3015	0
554	20250210	105900	263161740	3015	3015	3015	3015	0
555	20250210	105800	263161740	3015	3015	3015	3015	0
556	20250210	105700	263161740	3015	3015	3015	3015	0
557	20250210	105600	263161740	3015	3015	3015	3015	220
558	20250210	105500	262498440	3020	3020	3020	3020	13
559	20250210	105400	262459180	3005	3005	3005	3005	0
560	20250210	105300	262459180	3005	3005	3005	3005	2063
561	20250210	105200	256259865	3010	3010	3010	3010	0
562	20250210	105100	256259865	3010	3010	3010	3010	1394
563	20250210	105000	252063925	3015	3015	3015	3015	0
564	20250210	104900	252063925	3015	3015	3015	3015	0
565	20250210	104800	252063925	3015	3015	3015	3015	0
566	20250210	104700	252063925	3015	3015	3015	3015	1800
567	20250210	104600	246636925	3020	3020	3020	3020	1064
568	20250210	104500	243423645	3025	3025	3025	3025	0
569	20250210	104400	243423645	3025	3025	3025	3025	367
570	20250210	104300	242313470	3030	3030	3030	3030	3
571	20250210	104200	242304380	3030	3030	3030	3030	0
572	20250210	104100	242304380	3030	3030	3030	3030	176
573	20250210	104000	241771100	3045	3045	3045	3045	1963
574	20250210	103900	235793765	3050	3050	3050	3050	2001
575	20250210	103800	229690715	3055	3055	3055	3055	1779
576	20250210	103700	224255870	3055	3055	3055	3055	65
577	20250210	103600	224057295	3055	3055	3060	3055	67
578	20250210	103500	223852605	3055	3055	3060	3055	55
579	20250210	103400	223684575	3055	3055	3060	3055	373
580	20250210	103300	222543390	3055	3050	3055	3050	4003
581	20250210	103200	210322310	3045	3040	3045	3040	2512
582	20250210	103100	202680645	3040	3030	3040	3030	5380
583	20250210	103000	186329055	3030	3030	3030	3030	0
584	20250210	102900	186329055	3030	3035	3040	3030	3538
585	20250210	102800	175576415	3035	3030	3035	3030	1500
586	20250210	102700	171028915	3025	3025	3025	3025	0
587	20250210	102600	171028915	3025	3025	3025	3025	74
588	20250210	102500	170805065	3040	3040	3040	3040	0
589	20250210	102400	170805065	3040	3040	3040	3040	0
590	20250210	102300	170805065	3040	3040	3040	3040	0
591	20250210	102200	170805065	3040	3040	3040	3040	47
592	20250210	102100	170662185	3045	3045	3045	3045	0
593	20250210	102000	170662185	3045	3045	3045	3045	0
594	20250210	101900	170662185	3045	3025	3045	3020	2264
595	20250210	101800	163818095	3040	3030	3040	3025	586
596	20250210	101700	162038450	3040	3040	3040	3040	0
597	20250210	101600	162038450	3040	3040	3040	3040	1
598	20250210	101500	162035410	3030	3035	3035	3030	1200
599	20250210	101400	158399305	3040	3040	3040	3040	88
600	20250210	101300	158131785	3050	3050	3050	3050	0
601	20250210	101200	158131785	3050	3050	3050	3050	3
602	20250210	101100	158122635	3040	3040	3040	3040	65
603	20250210	101000	157925035	3040	3040	3040	3040	0
604	20250210	100900	157925035	3040	3040	3040	3040	0
605	20250210	100800	157925035	3040	3040	3040	3040	0
606	20250210	100700	157925035	3040	3045	3045	3040	1160
607	20250210	100600	154395730	3045	3050	3050	3045	381
608	20250210	100500	153233685	3055	3055	3055	3055	13
609	20250210	100400	153193970	3060	3060	3060	3060	0
610	20250210	100300	153193970	3060	3060	3060	3060	0
611	20250210	100200	153193970	3060	3060	3060	3060	320
612	20250210	100100	152214770	3060	3060	3060	3060	0
613	20250210	100000	152214770	3060	3060	3060	3060	14
614	20250210	095900	152171930	3060	3030	3060	3030	2596
615	20250210	095800	144256065	3030	3040	3040	3030	457
616	20250210	095700	142870425	3040	3030	3040	3030	1307
617	20250210	095600	138900275	3035	3030	3035	3030	800
618	20250210	095500	136473775	3025	3025	3025	3025	652
619	20250210	095400	134501475	3035	3035	3035	3035	0
620	20250210	095300	134501475	3035	3035	3035	3035	0
621	20250210	095200	134501475	3035	3035	3035	3035	1
622	20250210	095100	134498440	3040	3040	3040	3040	2
623	20250210	095000	134492360	3040	3035	3040	3025	2539
624	20250210	094900	126799710	3040	3040	3040	3040	0
625	20250210	094800	126799710	3040	3040	3040	3040	0
626	20250210	094700	126799710	3040	3040	3040	3040	0
627	20250210	094600	126799710	3040	3040	3040	3040	0
628	20250210	094500	126799710	3040	3040	3040	3040	0
629	20250210	094400	126799710	3040	3040	3040	3040	172
630	20250210	094300	126276830	3040	3040	3040	3040	679
631	20250210	094200	124212670	3040	3040	3040	3040	0
632	20250210	094100	124212670	3040	3040	3040	3040	3
633	20250210	094000	124203550	3035	3035	3035	3035	391
634	20250210	093900	123016865	3035	3035	3035	3035	196
635	20250210	093800	122422005	3040	3040	3040	3040	602
636	20250210	093700	120591925	3035	3030	3035	3030	654
637	20250210	093600	118608050	3025	3025	3025	3025	156
638	20250210	093500	118136150	3020	3020	3020	3020	223
639	20250210	093400	117462690	3015	3015	3015	3015	32
640	20250210	093300	117366210	3015	3015	3015	3015	11
641	20250210	093200	117333045	3015	3020	3020	3015	70
642	20250210	093100	117121990	3015	3015	3015	3015	1
643	20250210	093000	117118975	3025	3025	3025	3025	0
644	20250210	092900	117118975	3025	3025	3025	3025	30
645	20250210	092800	117028225	3015	3015	3015	3015	0
646	20250210	092700	117028225	3015	3015	3015	3015	0
647	20250210	092600	117028225	3015	3015	3015	3015	10
648	20250210	092500	116998075	3015	3015	3015	3015	0
649	20250210	092400	116998075	3015	3020	3020	3005	1272
650	20250210	092300	113164950	3025	3025	3025	3025	0
651	20250210	092200	113164950	3025	3025	3025	3025	107
652	20250210	092100	112841275	3015	3015	3015	3015	0
653	20250210	092000	112841275	3015	3030	3030	3015	154
654	20250210	091900	112376215	3020	3015	3020	3015	763
655	20250210	091800	110072830	3010	3010	3010	3010	326
656	20250210	091700	109091570	3000	3000	3000	2995	15306
657	20250210	091600	63173805	3000	2980	3000	2965	2896
658	20250210	091500	54510085	2985	2985	2985	2985	147
659	20250210	091400	54071290	2985	2985	2985	2985	167
660	20250210	091300	53572795	2990	2990	2990	2990	0
661	20250210	091200	53572795	2990	2990	2990	2990	336
662	20250210	091100	52568155	2990	2990	2990	2990	0
663	20250210	091000	52568155	2990	2990	2990	2990	168
664	20250210	090900	52065835	2985	2995	2995	2985	507
665	20250210	090800	50548050	3015	3015	3015	3015	1001
666	20250210	090700	47530035	3015	3010	3015	3010	4
667	20250210	090600	47517990	2990	2990	2990	2990	500
668	20250210	090500	46022990	2990	2990	2990	2990	584
669	20250210	090400	44276830	2955	2955	2955	2955	0
670	20250210	090300	44276830	2955	2955	2955	2955	1048
671	20250210	090200	41179990	2950	2950	2950	2950	400
672	20250210	090100	39999990	2955	2955	2955	2935	7388
673	20250210	090000	18299115	2990	2920	2990	2920	6241