KissMeData/159580/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	203200	195369160	5660	5660	5660	5660	620
3	20250210	203100	195369160	5660	5660	5660	5660	0
4	20250210	203000	195369160	5660	5660	5660	5660	0
5	20250210	202900	195369160	5660	5660	5660	5660	0
6	20250210	202800	195369160	5660	5660	5660	5660	0
7	20250210	202700	195369160	5660	5660	5660	5660	0
8	20250210	202600	195369160	5660	5660	5660	5660	0
9	20250210	202500	195369160	5660	5660	5660	5660	0
10	20250210	202400	195369160	5660	5660	5660	5660	0
11	20250210	202300	195369160	5660	5660	5660	5660	0
12	20250210	202200	195369160	5660	5660	5660	5660	0
13	20250210	202100	195369160	5660	5660	5660	5660	0
14	20250210	202000	195369160	5660	5660	5660	5660	0
15	20250210	201900	195369160	5660	5660	5660	5660	0
16	20250210	201800	195369160	5660	5660	5660	5660	0
17	20250210	201700	195369160	5660	5660	5660	5660	0
18	20250210	201600	195369160	5660	5660	5660	5660	0
19	20250210	201500	195369160	5660	5660	5660	5660	0
20	20250210	201400	195369160	5660	5660	5660	5660	0
21	20250210	201300	195369160	5660	5660	5660	5660	0
22	20250210	201200	195369160	5660	5660	5660	5660	0
23	20250210	201100	195369160	5660	5660	5660	5660	0
24	20250210	201000	195369160	5660	5660	5660	5660	0
25	20250210	200900	195369160	5660	5660	5660	5660	0
26	20250210	200800	195369160	5660	5660	5660	5660	0
27	20250210	200700	195369160	5660	5660	5660	5660	0
28	20250210	200600	195369160	5660	5660	5660	5660	0
29	20250210	200500	195369160	5660	5660	5660	5660	0
30	20250210	200400	195369160	5660	5660	5660	5660	0
31	20250210	200300	195369160	5660	5660	5660	5660	0
32	20250210	200200	195369160	5660	5660	5660	5660	620
33	20250210	200100	195369160	5660	5660	5660	5660	0
34	20250210	200000	195369160	5660	5660	5660	5660	0
35	20250210	195900	195369160	5660	5660	5660	5660	0
36	20250210	195800	195369160	5660	5660	5660	5660	0
37	20250210	195700	195369160	5660	5660	5660	5660	0
38	20250210	195600	195369160	5660	5660	5660	5660	0
39	20250210	195500	195369160	5660	5660	5660	5660	0
40	20250210	195400	195369160	5660	5660	5660	5660	0
41	20250210	195300	195369160	5660	5660	5660	5660	0
42	20250210	195200	195369160	5660	5660	5660	5660	0
43	20250210	195100	195369160	5660	5660	5660	5660	0
44	20250210	195000	195369160	5660	5660	5660	5660	0
45	20250210	194900	195369160	5660	5660	5660	5660	0
46	20250210	194800	195369160	5660	5660	5660	5660	0
47	20250210	194700	195369160	5660	5660	5660	5660	0
48	20250210	194600	195369160	5660	5660	5660	5660	0
49	20250210	194500	195369160	5660	5660	5660	5660	0
50	20250210	194400	195369160	5660	5660	5660	5660	0
51	20250210	194300	195369160	5660	5660	5660	5660	0
52	20250210	194200	195369160	5660	5660	5660	5660	0
53	20250210	194100	195369160	5660	5660	5660	5660	0
54	20250210	194000	195369160	5660	5660	5660	5660	0
55	20250210	193900	195369160	5660	5660	5660	5660	0
56	20250210	193800	195369160	5660	5660	5660	5660	0
57	20250210	193700	195369160	5660	5660	5660	5660	0
58	20250210	193600	195369160	5660	5660	5660	5660	0
59	20250210	193500	195369160	5660	5660	5660	5660	0
60	20250210	193400	195369160	5660	5660	5660	5660	0
61	20250210	193300	195369160	5660	5660	5660	5660	0
62	20250210	193200	195369160	5660	5660	5660	5660	620
63	20250210	193100	195369160	5660	5660	5660	5660	0
64	20250210	193000	195369160	5660	5660	5660	5660	0
65	20250210	192900	195369160	5660	5660	5660	5660	0
66	20250210	192800	195369160	5660	5660	5660	5660	0
67	20250210	192700	195369160	5660	5660	5660	5660	0
68	20250210	192600	195369160	5660	5660	5660	5660	0
69	20250210	192500	195369160	5660	5660	5660	5660	0
70	20250210	192400	195369160	5660	5660	5660	5660	0
71	20250210	192300	195369160	5660	5660	5660	5660	0
72	20250210	192200	195369160	5660	5660	5660	5660	0
73	20250210	192100	195369160	5660	5660	5660	5660	0
74	20250210	192000	195369160	5660	5660	5660	5660	0
75	20250210	191900	195369160	5660	5660	5660	5660	0
76	20250210	191800	195369160	5660	5660	5660	5660	0
77	20250210	191700	195369160	5660	5660	5660	5660	0
78	20250210	191600	195369160	5660	5660	5660	5660	0
79	20250210	191500	195369160	5660	5660	5660	5660	0
80	20250210	191400	195369160	5660	5660	5660	5660	0
81	20250210	191300	195369160	5660	5660	5660	5660	0
82	20250210	191200	195369160	5660	5660	5660	5660	0
83	20250210	191100	195369160	5660	5660	5660	5660	0
84	20250210	191000	195369160	5660	5660	5660	5660	0
85	20250210	190900	195369160	5660	5660	5660	5660	0
86	20250210	190800	195369160	5660	5660	5660	5660	0
87	20250210	190700	195369160	5660	5660	5660	5660	0
88	20250210	190600	195369160	5660	5660	5660	5660	0
89	20250210	190500	195369160	5660	5660	5660	5660	0
90	20250210	190400	195369160	5660	5660	5660	5660	0
91	20250210	190300	195369160	5660	5660	5660	5660	0
92	20250210	190200	195369160	5660	5660	5660	5660	620
93	20250210	190100	195369160	5660	5660	5660	5660	0
94	20250210	190000	195369160	5660	5660	5660	5660	0
95	20250210	185900	195369160	5660	5660	5660	5660	0
96	20250210	185800	195369160	5660	5660	5660	5660	0
97	20250210	185700	195369160	5660	5660	5660	5660	0
98	20250210	185600	195369160	5660	5660	5660	5660	0
99	20250210	185500	195369160	5660	5660	5660	5660	0
100	20250210	185400	195369160	5660	5660	5660	5660	0
101	20250210	185300	195369160	5660	5660	5660	5660	0
102	20250210	185200	195369160	5660	5660	5660	5660	0
103	20250210	185100	195369160	5660	5660	5660	5660	0
104	20250210	185000	195369160	5660	5660	5660	5660	0
105	20250210	184900	195369160	5660	5660	5660	5660	0
106	20250210	184800	195369160	5660	5660	5660	5660	0
107	20250210	184700	195369160	5660	5660	5660	5660	0
108	20250210	184600	195369160	5660	5660	5660	5660	0
109	20250210	184500	195369160	5660	5660	5660	5660	0
110	20250210	184400	195369160	5660	5660	5660	5660	0
111	20250210	184300	195369160	5660	5660	5660	5660	0
112	20250210	184200	195369160	5660	5660	5660	5660	0
113	20250210	184100	195369160	5660	5660	5660	5660	0
114	20250210	184000	195369160	5660	5660	5660	5660	0
115	20250210	183900	195369160	5660	5660	5660	5660	0
116	20250210	183800	195369160	5660	5660	5660	5660	0
117	20250210	183700	195369160	5660	5660	5660	5660	0
118	20250210	183600	195369160	5660	5660	5660	5660	0
119	20250210	183500	195369160	5660	5660	5660	5660	0
120	20250210	183400	195369160	5660	5660	5660	5660	0
121	20250210	183300	195369160	5660	5660	5660	5660	0
122	20250210	183200	195369160	5660	5660	5660	5660	620
123	20250210	183100	195369160	5660	5660	5660	5660	0
124	20250210	183000	195369160	5660	5660	5660	5660	0
125	20250210	182900	195369160	5660	5660	5660	5660	0
126	20250210	182800	195369160	5660	5660	5660	5660	0
127	20250210	182700	195369160	5660	5660	5660	5660	0
128	20250210	182600	195369160	5660	5660	5660	5660	0
129	20250210	182500	195369160	5660	5660	5660	5660	0
130	20250210	182400	195369160	5660	5660	5660	5660	0
131	20250210	182300	195369160	5660	5660	5660	5660	0
132	20250210	182200	195369160	5660	5660	5660	5660	0
133	20250210	182100	195369160	5660	5660	5660	5660	0
134	20250210	182000	195369160	5660	5660	5660	5660	0
135	20250210	181900	195369160	5660	5660	5660	5660	0
136	20250210	181800	195369160	5660	5660	5660	5660	0
137	20250210	181700	195369160	5660	5660	5660	5660	0
138	20250210	181600	195369160	5660	5660	5660	5660	0
139	20250210	181500	195369160	5660	5660	5660	5660	0
140	20250210	181400	195369160	5660	5660	5660	5660	0
141	20250210	181300	195369160	5660	5660	5660	5660	0
142	20250210	181200	195369160	5660	5660	5660	5660	0
143	20250210	181100	195369160	5660	5660	5660	5660	0
144	20250210	181000	195369160	5660	5660	5660	5660	0
145	20250210	180900	195369160	5660	5660	5660	5660	0
146	20250210	180800	195369160	5660	5660	5660	5660	0
147	20250210	180700	195369160	5660	5660	5660	5660	0
148	20250210	180600	195369160	5660	5660	5660	5660	0
149	20250210	180500	195369160	5660	5660	5660	5660	0
150	20250210	180400	195369160	5660	5660	5660	5660	0
151	20250210	180300	195369160	5660	5660	5660	5660	0
152	20250210	180200	195369160	5660	5660	5660	5660	620
153	20250210	180100	195369160	5660	5660	5660	5660	0
154	20250210	180000	195369160	5660	5660	5660	5660	0
155	20250210	175900	195369160	5660	5660	5660	5660	0
156	20250210	175800	195369160	5660	5660	5660	5660	0
157	20250210	175700	195369160	5660	5660	5660	5660	0
158	20250210	175600	195369160	5660	5660	5660	5660	0
159	20250210	175500	195369160	5660	5660	5660	5660	0
160	20250210	175400	195369160	5660	5660	5660	5660	0
161	20250210	175300	195369160	5660	5660	5660	5660	0
162	20250210	175200	195369160	5660	5660	5660	5660	0
163	20250210	175100	195369160	5660	5660	5660	5660	0
164	20250210	175000	195369160	5660	5660	5660	5660	0
165	20250210	174900	195369160	5660	5660	5660	5660	0
166	20250210	174800	195369160	5660	5660	5660	5660	0
167	20250210	174700	195369160	5660	5660	5660	5660	0
168	20250210	174600	195369160	5660	5660	5660	5660	0
169	20250210	174500	195369160	5660	5660	5660	5660	0
170	20250210	174400	195369160	5660	5660	5660	5660	0
171	20250210	174300	195369160	5660	5660	5660	5660	0
172	20250210	174200	195369160	5660	5660	5660	5660	0
173	20250210	174100	195369160	5660	5660	5660	5660	0
174	20250210	174000	195369160	5660	5660	5660	5660	0
175	20250210	173900	195369160	5660	5660	5660	5660	0
176	20250210	173800	195369160	5660	5660	5660	5660	0
177	20250210	173700	195369160	5660	5660	5660	5660	0
178	20250210	173600	195369160	5660	5660	5660	5660	0
179	20250210	173500	195369160	5660	5660	5660	5660	0
180	20250210	173400	195369160	5660	5660	5660	5660	0
181	20250210	173300	195369160	5660	5660	5660	5660	0
182	20250210	173200	195369160	5660	5660	5660	5660	620
183	20250210	173100	195369160	5660	5660	5660	5660	0
184	20250210	173000	195369160	5660	5660	5660	5660	0
185	20250210	172900	195369160	5660	5660	5660	5660	0
186	20250210	172800	195369160	5660	5660	5660	5660	0
187	20250210	172700	195369160	5660	5660	5660	5660	0
188	20250210	172600	195369160	5660	5660	5660	5660	0
189	20250210	172500	195369160	5660	5660	5660	5660	0
190	20250210	172400	195369160	5660	5660	5660	5660	0
191	20250210	172300	195369160	5660	5660	5660	5660	0
192	20250210	172200	195369160	5660	5660	5660	5660	0
193	20250210	172100	195369160	5660	5660	5660	5660	0
194	20250210	172000	195369160	5660	5660	5660	5660	0
195	20250210	171900	195369160	5660	5660	5660	5660	0
196	20250210	171800	195369160	5660	5660	5660	5660	0
197	20250210	171700	195369160	5660	5660	5660	5660	0
198	20250210	171600	195369160	5660	5660	5660	5660	0
199	20250210	171500	195369160	5660	5660	5660	5660	0
200	20250210	171400	195369160	5660	5660	5660	5660	0
201	20250210	171300	195369160	5660	5660	5660	5660	0
202	20250210	171200	195369160	5660	5660	5660	5660	0
203	20250210	171100	195369160	5660	5660	5660	5660	0
204	20250210	171000	195369160	5660	5660	5660	5660	0
205	20250210	170900	195369160	5660	5660	5660	5660	0
206	20250210	170800	195369160	5660	5660	5660	5660	0
207	20250210	170700	195369160	5660	5660	5660	5660	0
208	20250210	170600	195369160	5660	5660	5660	5660	0
209	20250210	170500	195369160	5660	5660	5660	5660	0
210	20250210	170400	195369160	5660	5660	5660	5660	0
211	20250210	170300	195369160	5660	5660	5660	5660	0
212	20250210	170200	195369160	5660	5660	5660	5660	620
213	20250210	170100	195369160	5660	5660	5660	5660	0
214	20250210	170000	195369160	5660	5660	5660	5660	0
215	20250210	165900	195369160	5660	5660	5660	5660	0
216	20250210	165800	195369160	5660	5660	5660	5660	0
217	20250210	165700	195369160	5660	5660	5660	5660	0
218	20250210	165600	195369160	5660	5660	5660	5660	0
219	20250210	165500	195369160	5660	5660	5660	5660	0
220	20250210	165400	195369160	5660	5660	5660	5660	0
221	20250210	165300	195369160	5660	5660	5660	5660	0
222	20250210	165200	195369160	5660	5660	5660	5660	0
223	20250210	165100	195369160	5660	5660	5660	5660	0
224	20250210	165000	195369160	5660	5660	5660	5660	0
225	20250210	164900	195369160	5660	5660	5660	5660	0
226	20250210	164800	195369160	5660	5660	5660	5660	0
227	20250210	164700	195369160	5660	5660	5660	5660	0
228	20250210	164600	195369160	5660	5660	5660	5660	0
229	20250210	164500	195369160	5660	5660	5660	5660	0
230	20250210	164400	195369160	5660	5660	5660	5660	0
231	20250210	164300	195369160	5660	5660	5660	5660	0
232	20250210	164200	195369160	5660	5660	5660	5660	0
233	20250210	164100	195369160	5660	5660	5660	5660	0
234	20250210	164000	195369160	5660	5660	5660	5660	0
235	20250210	163900	195369160	5660	5660	5660	5660	0
236	20250210	163800	195369160	5660	5660	5660	5660	0
237	20250210	163700	195369160	5660	5660	5660	5660	0
238	20250210	163600	195369160	5660	5660	5660	5660	0
239	20250210	163500	195369160	5660	5660	5660	5660	0
240	20250210	163400	195369160	5660	5660	5660	5660	0
241	20250210	163300	195369160	5660	5660	5660	5660	0
242	20250210	163200	195369160	5660	5660	5660	5660	620
243	20250210	163100	195369160	5660	5660	5660	5660	0
244	20250210	163000	195369160	5660	5660	5660	5660	0
245	20250210	162900	195369160	5660	5660	5660	5660	0
246	20250210	162800	195369160	5660	5660	5660	5660	0
247	20250210	162700	195369160	5660	5660	5660	5660	0
248	20250210	162600	195369160	5660	5660	5660	5660	0
249	20250210	162500	195369160	5660	5660	5660	5660	0
250	20250210	162400	195369160	5660	5660	5660	5660	0
251	20250210	162300	195369160	5660	5660	5660	5660	0
252	20250210	162200	195369160	5660	5660	5660	5660	0
253	20250210	162100	195369160	5660	5660	5660	5660	0
254	20250210	162000	195369160	5660	5660	5660	5660	0
255	20250210	161900	195369160	5660	5660	5660	5660	0
256	20250210	161800	195369160	5660	5660	5660	5660	0
257	20250210	161700	195369160	5660	5660	5660	5660	0
258	20250210	161600	195369160	5660	5660	5660	5660	0
259	20250210	161500	195369160	5660	5660	5660	5660	0
260	20250210	161400	195369160	5660	5660	5660	5660	0
261	20250210	161300	195369160	5660	5660	5660	5660	0
262	20250210	161200	195369160	5660	5660	5660	5660	0
263	20250210	161100	195369160	5660	5660	5660	5660	0
264	20250210	161000	195369160	5660	5660	5660	5660	0
265	20250210	160900	195369160	5660	5660	5660	5660	0
266	20250210	160800	195369160	5660	5660	5660	5660	0
267	20250210	160700	195369160	5660	5660	5660	5660	0
268	20250210	160600	195369160	5660	5660	5660	5660	0
269	20250210	160500	195369160	5660	5660	5660	5660	0
270	20250210	160400	195369160	5660	5660	5660	5660	0
271	20250210	160300	195369160	5660	5660	5660	5660	0
272	20250210	160200	195369160	5660	5660	5660	5660	620
273	20250210	160100	195369160	5660	5660	5660	5660	0
274	20250210	160000	195369160	5660	5660	5660	5660	0
275	20250210	155900	195369160	5660	5660	5660	5660	0
276	20250210	155800	195369160	5660	5660	5660	5660	0
277	20250210	155700	195369160	5660	5660	5660	5660	0
278	20250210	155600	195369160	5660	5660	5660	5660	0
279	20250210	155500	195369160	5660	5660	5660	5660	0
280	20250210	155400	195369160	5660	5660	5660	5660	0
281	20250210	155300	195369160	5660	5660	5660	5660	0
282	20250210	155200	195369160	5660	5660	5660	5660	0
283	20250210	155100	195369160	5660	5660	5660	5660	0
284	20250210	155000	195369160	5660	5660	5660	5660	0
285	20250210	154900	195369160	5660	5660	5660	5660	0
286	20250210	154800	195369160	5660	5660	5660	5660	0
287	20250210	154700	195369160	5660	5660	5660	5660	0
288	20250210	154600	195369160	5660	5660	5660	5660	0
289	20250210	154500	195369160	5660	5660	5660	5660	0
290	20250210	154400	195369160	5660	5660	5660	5660	0
291	20250210	154300	195369160	5660	5660	5660	5660	0
292	20250210	154200	195369160	5660	5660	5660	5660	0
293	20250210	154100	195369160	5660	5660	5660	5660	0
294	20250210	154000	195369160	5660	5660	5660	5660	0
295	20250210	153900	195369160	5660	5660	5660	5660	0
296	20250210	153800	195369160	5660	5660	5660	5660	0
297	20250210	153700	195369160	5660	5660	5660	5660	0
298	20250210	153600	195369160	5660	5660	5660	5660	0
299	20250210	153500	195369160	5660	5660	5660	5660	0
300	20250210	153400	195369160	5660	5660	5660	5660	0
301	20250210	153300	195369160	5660	5660	5660	5660	0
302	20250210	153200	195369160	5660	5660	5660	5660	620
303	20250210	153100	195369160	5660	5660	5660	5660	0
304	20250210	153000	195369160	5660	5660	5660	5660	620
305	20250210	152900	191859960	5650	5650	5650	5650	0
306	20250210	152800	191859960	5650	5650	5650	5650	0
307	20250210	152700	191859960	5650	5650	5650	5650	0
308	20250210	152600	191859960	5650	5650	5650	5650	0
309	20250210	152500	191859960	5650	5650	5650	5650	0
310	20250210	152400	191859960	5650	5650	5650	5650	0
311	20250210	152300	191859960	5650	5650	5650	5650	0
312	20250210	152200	191859960	5650	5650	5650	5650	0
313	20250210	152100	191859960	5650	5650	5650	5650	0
314	20250210	152000	191859960	5650	5650	5650	5650	0
315	20250210	151900	191859960	5650	5650	5650	5650	0
316	20250210	151800	191859960	5650	5650	5650	5650	0
317	20250210	151700	191859960	5650	5650	5650	5650	0
318	20250210	151600	191859960	5650	5650	5650	5650	1
319	20250210	151500	191854310	5650	5630	5650	5630	824
320	20250210	151400	187205230	5630	5630	5630	5630	0
321	20250210	151300	187205230	5630	5630	5630	5630	6
322	20250210	151200	187171450	5630	5580	5630	5580	901
323	20250210	151100	182143820	5590	5580	5590	5580	1235
324	20250210	151000	175249010	5580	5580	5580	5580	5
325	20250210	150900	175221110	5590	5590	5590	5590	0
326	20250210	150800	175221110	5590	5590	5590	5590	1
327	20250210	150700	175215520	5590	5590	5590	5590	0
328	20250210	150600	175215520	5590	5590	5590	5590	0
329	20250210	150500	175215520	5590	5580	5590	5580	73
330	20250210	150400	174808170	5590	5590	5590	5590	0
331	20250210	150300	174808170	5590	5590	5590	5590	189
332	20250210	150200	173751660	5600	5600	5600	5600	27
333	20250210	150100	173600460	5590	5590	5600	5590	2597
334	20250210	150000	159083200	5590	5590	5590	5590	0
335	20250210	145900	159083200	5590	5590	5590	5590	1
336	20250210	145800	159077610	5590	5590	5590	5590	1
337	20250210	145700	159072020	5580	5580	5580	5580	1
338	20250210	145600	159066440	5590	5590	5590	5590	0
339	20250210	145500	159066440	5590	5590	5590	5590	0
340	20250210	145400	159066440	5590	5590	5590	5590	0
341	20250210	145300	159066440	5590	5590	5590	5590	1
342	20250210	145200	159060850	5590	5590	5590	5590	0
343	20250210	145100	159060850	5590	5590	5590	5590	0
344	20250210	145000	159060850	5590	5590	5590	5590	0
345	20250210	144900	159060850	5590	5590	5590	5590	0
346	20250210	144800	159060850	5590	5590	5590	5590	0
347	20250210	144700	159060850	5590	5590	5590	5590	400
348	20250210	144600	156824850	5590	5590	5590	5590	0
349	20250210	144500	156824850	5590	5590	5590	5590	0
350	20250210	144400	156824850	5590	5590	5590	5590	1
351	20250210	144300	156819260	5580	5580	5580	5580	346
352	20250210	144200	154888580	5590	5590	5590	5590	10
353	20250210	144100	154832680	5590	5590	5590	5590	0
354	20250210	144000	154832680	5590	5590	5590	5590	0
355	20250210	143900	154832680	5590	5590	5590	5590	0
356	20250210	143800	154832680	5590	5590	5590	5590	0
357	20250210	143700	154832680	5590	5590	5590	5590	1
358	20250210	143600	154827090	5580	5590	5590	5580	130
359	20250210	143500	154101640	5590	5590	5590	5590	3
360	20250210	143400	154084870	5590	5590	5590	5590	5
361	20250210	143300	154056920	5590	5590	5590	5590	1
362	20250210	143200	154051330	5590	5590	5590	5590	0
363	20250210	143100	154051330	5590	5590	5590	5590	26
364	20250210	143000	153905990	5590	5590	5590	5590	28
365	20250210	142900	153749470	5590	5580	5590	5580	30
366	20250210	142800	153582060	5590	5590	5590	5590	50
367	20250210	142700	153302560	5590	5590	5590	5590	0
368	20250210	142600	153302560	5590	5590	5590	5590	21
369	20250210	142500	153185170	5590	5590	5590	5590	0
370	20250210	142400	153185170	5590	5590	5590	5590	326
371	20250210	142300	151362830	5620	5620	5620	5620	0
372	20250210	142200	151362830	5620	5620	5620	5620	0
373	20250210	142100	151362830	5620	5620	5620	5620	1
374	20250210	142000	151357210	5590	5590	5590	5590	2
375	20250210	141900	151346030	5620	5620	5620	5620	0
376	20250210	141800	151346030	5620	5620	5620	5620	0
377	20250210	141700	151346030	5620	5620	5620	5620	0
378	20250210	141600	151346030	5620	5620	5620	5620	1
379	20250210	141500	151340410	5610	5610	5610	5610	600
380	20250210	141400	147974410	5610	5610	5610	5610	0
381	20250210	141300	147974410	5610	5610	5610	5610	0
382	20250210	141200	147974410	5610	5610	5610	5610	0
383	20250210	141100	147974410	5610	5610	5610	5610	1
384	20250210	141000	147968800	5600	5600	5600	5600	0
385	20250210	140900	147968800	5600	5600	5600	5600	0
386	20250210	140800	147968800	5600	5610	5610	5600	429
387	20250210	140700	145566390	5620	5620	5620	5620	0
388	20250210	140600	145566390	5620	5620	5620	5620	0
389	20250210	140500	145566390	5620	5620	5620	5620	1
390	20250210	140400	145560770	5610	5610	5610	5610	0
391	20250210	140300	145560770	5610	5610	5610	5610	9
392	20250210	140200	145510280	5620	5620	5620	5620	0
393	20250210	140100	145510280	5620	5620	5620	5620	177
394	20250210	140000	144515540	5640	5640	5640	5640	0
395	20250210	135900	144515540	5640	5640	5640	5640	0
396	20250210	135800	144515540	5640	5640	5640	5640	0
397	20250210	135700	144515540	5640	5640	5640	5640	0
398	20250210	135600	144515540	5640	5640	5640	5640	0
399	20250210	135500	144515540	5640	5640	5640	5640	0
400	20250210	135400	144515540	5640	5640	5640	5640	0
401	20250210	135300	144515540	5640	5640	5640	5640	0
402	20250210	135200	144515540	5640	5640	5640	5640	0
403	20250210	135100	144515540	5640	5640	5640	5640	0
404	20250210	135000	144515540	5640	5640	5640	5640	0
405	20250210	134900	144515540	5640	5640	5640	5640	0
406	20250210	134800	144515540	5640	5610	5640	5610	53
407	20250210	134700	144218180	5660	5660	5660	5660	0
408	20250210	134600	144218180	5660	5660	5660	5660	0
409	20250210	134500	144218180	5660	5660	5660	5660	0
410	20250210	134400	144218180	5660	5660	5660	5660	0
411	20250210	134300	144218180	5660	5660	5660	5660	0
412	20250210	134200	144218180	5660	5640	5660	5640	15
413	20250210	134100	144133560	5640	5640	5640	5640	0
414	20250210	134000	144133560	5640	5640	5640	5640	1
415	20250210	133900	144127920	5600	5600	5600	5600	0
416	20250210	133800	144127920	5600	5600	5600	5600	100
417	20250210	133700	143567920	5640	5640	5640	5640	20
418	20250210	133600	143455120	5640	5640	5640	5640	0
419	20250210	133500	143455120	5640	5640	5640	5640	0
420	20250210	133400	143455120	5640	5640	5640	5640	0
421	20250210	133300	143455120	5640	5640	5640	5640	1
422	20250210	133200	143449480	5600	5600	5600	5600	0
423	20250210	133100	143449480	5600	5600	5600	5600	1
424	20250210	133000	143443880	5640	5640	5640	5640	0
425	20250210	132900	143443880	5640	5640	5640	5640	0
426	20250210	132800	143443880	5640	5640	5640	5640	1
427	20250210	132700	143438240	5600	5610	5610	5600	26
428	20250210	132600	143292440	5610	5610	5610	5610	10
429	20250210	132500	143236340	5610	5610	5610	5610	0
430	20250210	132400	143236340	5610	5610	5610	5610	0
431	20250210	132300	143236340	5610	5610	5610	5610	0
432	20250210	132200	143236340	5610	5610	5610	5610	0
433	20250210	132100	143236340	5610	5610	5610	5610	0
434	20250210	132000	143236340	5610	5610	5610	5610	0
435	20250210	131900	143236340	5610	5630	5630	5610	1747
436	20250210	131800	133406230	5640	5640	5640	5640	401
437	20250210	131700	131144590	5660	5660	5660	5660	0
438	20250210	131600	131144590	5660	5660	5660	5660	0
439	20250210	131500	131144590	5660	5660	5660	5660	150
440	20250210	131400	130295590	5660	5660	5660	5660	0
441	20250210	131300	130295590	5660	5660	5660	5660	0
442	20250210	131200	130295590	5660	5660	5660	5660	0
443	20250210	131100	130295590	5660	5660	5660	5660	0
444	20250210	131000	130295590	5660	5660	5660	5660	1
445	20250210	130900	130289930	5660	5660	5660	5660	0
446	20250210	130800	130289930	5660	5660	5660	5660	0
447	20250210	130700	130289930	5660	5660	5660	5660	0
448	20250210	130600	130289930	5660	5660	5660	5660	0
449	20250210	130500	130289930	5660	5660	5660	5660	0
450	20250210	130400	130289930	5660	5660	5660	5660	0
451	20250210	130300	130289930	5660	5660	5660	5660	0
452	20250210	130200	130289930	5660	5640	5660	5640	51
453	20250210	130100	130002270	5660	5640	5660	5640	49
454	20250210	130000	129725890	5660	5660	5660	5660	0
455	20250210	125900	129725890	5660	5660	5660	5660	0
456	20250210	125800	129725890	5660	5660	5660	5660	0
457	20250210	125700	129725890	5660	5660	5660	5660	0
458	20250210	125600	129725890	5660	5660	5660	5660	6
459	20250210	125500	129691930	5640	5640	5640	5640	0
460	20250210	125400	129691930	5640	5640	5640	5640	5
461	20250210	125300	129663730	5670	5670	5670	5670	0
462	20250210	125200	129663730	5670	5670	5670	5670	0
463	20250210	125100	129663730	5670	5670	5670	5670	0
464	20250210	125000	129663730	5670	5670	5670	5670	0
465	20250210	124900	129663730	5670	5670	5670	5670	0
466	20250210	124800	129663730	5670	5670	5670	5670	0
467	20250210	124700	129663730	5670	5670	5670	5670	0
468	20250210	124600	129663730	5670	5670	5670	5670	0
469	20250210	124500	129663730	5670	5670	5670	5670	0
470	20250210	124400	129663730	5670	5670	5670	5670	0
471	20250210	124300	129663730	5670	5670	5670	5670	0
472	20250210	124200	129663730	5670	5670	5670	5670	0
473	20250210	124100	129663730	5670	5670	5670	5670	0
474	20250210	124000	129663730	5670	5670	5670	5670	0
475	20250210	123900	129663730	5670	5670	5670	5670	0
476	20250210	123800	129663730	5670	5670	5670	5670	0
477	20250210	123700	129663730	5670	5670	5670	5670	0
478	20250210	123600	129663730	5670	5670	5670	5670	176
479	20250210	123500	128665810	5670	5670	5670	5670	0
480	20250210	123400	128665810	5670	5670	5670	5670	0
481	20250210	123300	128665810	5670	5670	5670	5670	0
482	20250210	123200	128665810	5670	5670	5670	5670	0
483	20250210	123100	128665810	5670	5670	5670	5670	0
484	20250210	123000	128665810	5670	5670	5670	5670	0
485	20250210	122900	128665810	5670	5670	5670	5670	0
486	20250210	122800	128665810	5670	5670	5670	5670	0
487	20250210	122700	128665810	5670	5670	5670	5670	0
488	20250210	122600	128665810	5670	5670	5670	5670	0
489	20250210	122500	128665810	5670	5670	5670	5670	0
490	20250210	122400	128665810	5670	5670	5670	5670	0
491	20250210	122300	128665810	5670	5670	5670	5670	0
492	20250210	122200	128665810	5670	5670	5670	5670	0
493	20250210	122100	128665810	5670	5670	5670	5670	0
494	20250210	122000	128665810	5670	5670	5670	5670	15
495	20250210	121900	128580760	5670	5670	5670	5670	0
496	20250210	121800	128580760	5670	5670	5670	5670	0
497	20250210	121700	128580760	5670	5670	5670	5670	0
498	20250210	121600	128580760	5670	5670	5670	5670	0
499	20250210	121500	128580760	5670	5670	5670	5670	0
500	20250210	121400	128580760	5670	5670	5670	5670	0
501	20250210	121300	128580760	5670	5670	5670	5670	1
502	20250210	121200	128575090	5680	5680	5680	5680	0
503	20250210	121100	128575090	5680	5680	5680	5680	0
504	20250210	121000	128575090	5680	5680	5680	5680	0
505	20250210	120900	128575090	5680	5680	5680	5680	0
506	20250210	120800	128575090	5680	5680	5680	5680	0
507	20250210	120700	128575090	5680	5680	5680	5680	0
508	20250210	120600	128575090	5680	5680	5680	5680	0
509	20250210	120500	128575090	5680	5680	5680	5680	0
510	20250210	120400	128575090	5680	5680	5680	5680	0
511	20250210	120300	128575090	5680	5680	5680	5680	0
512	20250210	120200	128575090	5680	5680	5680	5680	0
513	20250210	120100	128575090	5680	5680	5680	5680	0
514	20250210	120000	128575090	5680	5680	5680	5680	0
515	20250210	115900	128575090	5680	5680	5680	5680	0
516	20250210	115800	128575090	5680	5680	5680	5680	0
517	20250210	115700	128575090	5680	5680	5680	5680	1
518	20250210	115600	128569410	5630	5670	5670	5630	1983
519	20250210	115500	117387510	5660	5660	5660	5660	1
520	20250210	115400	117381850	5680	5680	5680	5680	0
521	20250210	115300	117381850	5680	5670	5680	5670	11
522	20250210	115200	117319470	5670	5670	5680	5670	71
523	20250210	115100	116916880	5670	5680	5680	5670	21
524	20250210	115000	116797800	5680	5680	5680	5680	0
525	20250210	114900	116797800	5680	5660	5680	5660	104
526	20250210	114800	116208600	5660	5660	5660	5660	139
527	20250210	114700	115421860	5660	5660	5660	5660	0
528	20250210	114600	115421860	5660	5650	5660	5650	102
529	20250210	114500	114845540	5650	5650	5650	5650	100
530	20250210	114400	114280540	5660	5660	5660	5660	59
531	20250210	114300	113946600	5670	5670	5670	5670	1
532	20250210	114200	113940930	5660	5660	5660	5660	8
533	20250210	114100	113895650	5680	5680	5680	5680	0
534	20250210	114000	113895650	5680	5680	5680	5680	1
535	20250210	113900	113889970	5660	5660	5660	5660	0
536	20250210	113800	113889970	5660	5660	5660	5660	0
537	20250210	113700	113889970	5660	5660	5660	5660	0
538	20250210	113600	113889970	5660	5680	5680	5660	6
539	20250210	113500	113855990	5680	5680	5680	5680	0
540	20250210	113400	113855990	5680	5680	5680	5680	0
541	20250210	113300	113855990	5680	5680	5680	5680	0
542	20250210	113200	113855990	5680	5680	5680	5680	18
543	20250210	113100	113753750	5680	5680	5680	5680	0
544	20250210	113000	113753750	5680	5680	5680	5680	0
545	20250210	112900	113753750	5680	5680	5680	5680	0
546	20250210	112800	113753750	5680	5680	5680	5680	0
547	20250210	112700	113753750	5680	5680	5680	5680	0
548	20250210	112600	113753750	5680	5680	5680	5680	0
549	20250210	112500	113753750	5680	5680	5680	5680	0
550	20250210	112400	113753750	5680	5680	5680	5680	0
551	20250210	112300	113753750	5680	5680	5680	5680	0
552	20250210	112200	113753750	5680	5680	5680	5680	0
553	20250210	112100	113753750	5680	5680	5680	5680	0
554	20250210	112000	113753750	5680	5680	5680	5680	0
555	20250210	111900	113753750	5680	5680	5680	5680	0
556	20250210	111800	113753750	5680	5650	5680	5650	5238
557	20250210	111700	84047290	5640	5640	5640	5640	31
558	20250210	111600	83872450	5640	5640	5640	5640	2
559	20250210	111500	83861170	5650	5650	5650	5650	0
560	20250210	111400	83861170	5650	5650	5650	5650	1
561	20250210	111300	83855520	5640	5640	5640	5640	0
562	20250210	111200	83855520	5640	5640	5640	5640	0
563	20250210	111100	83855520	5640	5640	5640	5640	52
564	20250210	111000	83562240	5650	5650	5650	5650	0
565	20250210	110900	83562240	5650	5650	5650	5650	1
566	20250210	110800	83556590	5620	5620	5620	5620	0
567	20250210	110700	83556590	5620	5620	5620	5620	1
568	20250210	110600	83550970	5620	5620	5620	5620	0
569	20250210	110500	83550970	5620	5620	5620	5620	395
570	20250210	110400	81331070	5620	5620	5620	5620	0
571	20250210	110300	81331070	5620	5620	5620	5620	0
572	20250210	110200	81331070	5620	5620	5620	5620	12
573	20250210	110100	81263630	5650	5650	5650	5650	0
574	20250210	110000	81263630	5650	5650	5650	5650	1
575	20250210	105900	81257980	5620	5620	5620	5620	0
576	20250210	105800	81257980	5620	5620	5620	5620	0
577	20250210	105700	81257980	5620	5620	5620	5620	6
578	20250210	105600	81224260	5650	5650	5650	5650	0
579	20250210	105500	81224260	5650	5650	5650	5650	0
580	20250210	105400	81224260	5650	5650	5650	5650	0
581	20250210	105300	81224260	5650	5650	5650	5650	0
582	20250210	105200	81224260	5650	5650	5650	5650	0
583	20250210	105100	81224260	5650	5650	5650	5650	0
584	20250210	105000	81224260	5650	5650	5650	5650	0
585	20250210	104900	81224260	5650	5650	5650	5650	1
586	20250210	104800	81218610	5640	5640	5640	5640	1
587	20250210	104700	81212970	5660	5660	5660	5660	0
588	20250210	104600	81212970	5660	5660	5660	5660	0
589	20250210	104500	81212970	5660	5660	5660	5660	0
590	20250210	104400	81212970	5660	5660	5660	5660	0
591	20250210	104300	81212970	5660	5660	5660	5660	0
592	20250210	104200	81212970	5660	5640	5660	5640	2
593	20250210	104100	81201670	5630	5630	5630	5630	0
594	20250210	104000	81201670	5630	5640	5640	5620	113
595	20250210	103900	80565670	5640	5640	5640	5640	200
596	20250210	103800	79437670	5660	5660	5660	5660	0
597	20250210	103700	79437670	5660	5660	5660	5660	1
598	20250210	103600	79432010	5660	5660	5660	5660	0
599	20250210	103500	79432010	5660	5660	5660	5660	0
600	20250210	103400	79432010	5660	5660	5660	5660	0
601	20250210	103300	79432010	5660	5660	5660	5660	0
602	20250210	103200	79432010	5660	5660	5660	5660	0
603	20250210	103100	79432010	5660	5660	5660	5660	0
604	20250210	103000	79432010	5660	5660	5660	5660	0
605	20250210	102900	79432010	5660	5660	5660	5660	0
606	20250210	102800	79432010	5660	5660	5660	5660	2
607	20250210	102700	79420690	5660	5660	5660	5660	0
608	20250210	102600	79420690	5660	5660	5660	5660	0
609	20250210	102500	79420690	5660	5660	5660	5660	0
610	20250210	102400	79420690	5660	5660	5660	5660	0
611	20250210	102300	79420690	5660	5660	5660	5660	0
612	20250210	102200	79420690	5660	5620	5660	5610	301
613	20250210	102100	77730830	5650	5650	5650	5650	2
614	20250210	102000	77719530	5630	5630	5630	5630	0
615	20250210	101900	77719530	5630	5640	5640	5630	72
616	20250210	101800	77313970	5650	5650	5650	5650	0
617	20250210	101700	77313970	5650	5650	5650	5650	0
618	20250210	101600	77313970	5650	5640	5650	5640	303
619	20250210	101500	75602040	5640	5640	5640	5640	260
620	20250210	101400	74135640	5640	5640	5640	5640	1
621	20250210	101300	74130000	5620	5620	5620	5620	340
622	20250210	101200	72219200	5640	5640	5640	5640	0
623	20250210	101100	72219200	5640	5640	5640	5640	0
624	20250210	101000	72219200	5640	5640	5640	5640	0
625	20250210	100900	72219200	5640	5640	5640	5640	0
626	20250210	100800	72219200	5640	5640	5640	5640	0
627	20250210	100700	72219200	5640	5640	5640	5640	0
628	20250210	100600	72219200	5640	5640	5640	5640	100
629	20250210	100500	71655200	5640	5640	5640	5640	0
630	20250210	100400	71655200	5640	5640	5640	5640	0
631	20250210	100300	71655200	5640	5640	5640	5640	0
632	20250210	100200	71655200	5640	5640	5640	5640	0
633	20250210	100100	71655200	5640	5640	5640	5640	0
634	20250210	100000	71655200	5640	5640	5640	5640	0
635	20250210	095900	71655200	5640	5640	5640	5640	0
636	20250210	095800	71655200	5640	5630	5640	5620	1186
637	20250210	095700	64982660	5640	5640	5640	5640	0
638	20250210	095600	64982660	5640	5640	5640	5640	20
639	20250210	095500	64869860	5660	5660	5660	5660	0
640	20250210	095400	64869860	5660	5660	5660	5660	9
641	20250210	095300	64818920	5670	5670	5670	5670	0
642	20250210	095200	64818920	5670	5670	5670	5670	3
643	20250210	095100	64801910	5670	5670	5670	5670	1
644	20250210	095000	64796240	5660	5660	5660	5660	0
645	20250210	094900	64796240	5660	5660	5660	5660	100
646	20250210	094800	64230240	5660	5660	5660	5660	200
647	20250210	094700	63098240	5660	5660	5660	5660	0
648	20250210	094600	63098240	5660	5650	5660	5650	11
649	20250210	094500	63036080	5660	5660	5660	5660	1
650	20250210	094400	63030420	5650	5650	5650	5650	0
651	20250210	094300	63030420	5650	5650	5650	5650	0
652	20250210	094200	63030420	5650	5650	5650	5650	0
653	20250210	094100	63030420	5650	5650	5650	5650	67
654	20250210	094000	62651870	5650	5650	5650	5650	6
655	20250210	093900	62617970	5630	5630	5650	5630	32
656	20250210	093800	62437710	5670	5670	5670	5670	0
657	20250210	093700	62437710	5670	5670	5670	5670	0
658	20250210	093600	62437710	5670	5670	5670	5670	0
659	20250210	093500	62437710	5670	5670	5670	5670	1
660	20250210	093400	62432040	5660	5660	5660	5660	700
661	20250210	093300	58470040	5660	5660	5660	5660	0
662	20250210	093200	58470040	5660	5660	5660	5660	0
663	20250210	093100	58470040	5660	5660	5660	5660	0
664	20250210	093000	58470040	5660	5660	5660	5660	1
665	20250210	092900	58464380	5660	5660	5660	5660	0
666	20250210	092800	58464380	5660	5660	5660	5660	1
667	20250210	092700	58458720	5630	5630	5630	5630	264
668	20250210	092600	56972400	5650	5650	5650	5650	227
669	20250210	092500	55689850	5670	5670	5670	5670	1
670	20250210	092400	55684180	5650	5650	5650	5650	79
671	20250210	092300	55237830	5670	5670	5670	5670	0
672	20250210	092200	55237830	5670	5630	5670	5630	402
673	20250210	092100	52974530	5670	5670	5670	5660	251
674	20250210	092000	51552040	5660	5650	5680	5650	591
675	20250210	091900	48210020	5630	5620	5630	5620	675
676	20250210	091800	44416020	5620	5620	5620	5620	0
677	20250210	091700	44416020	5620	5620	5620	5620	0
678	20250210	091600	44416020	5620	5610	5620	5610	49
679	20250210	091500	44141120	5610	5610	5610	5610	0
680	20250210	091400	44141120	5610	5580	5610	5580	4
681	20250210	091300	44118770	5580	5560	5580	5560	860
682	20250210	091200	39324590	5560	5560	5560	5560	46
683	20250210	091100	39068830	5560	5550	5560	5550	69
684	20250210	091000	38685870	5550	5500	5550	5440	1244
685	20250210	090900	31858880	5580	5520	5580	5470	359
686	20250210	090800	29880680	5580	5550	5580	5470	1319
687	20250210	090700	22633050	5590	5590	5590	5590	1
688	20250210	090600	22627460	5550	5550	5550	5550	203
689	20250210	090500	21500810	5590	5590	5590	5590	2
690	20250210	090400	21489630	5610	5610	5610	5610	1
691	20250210	090300	21484020	5560	5560	5610	5560	1011
692	20250210	090200	15862810	5560	5600	5600	5560	2848
693	20250210	090100	16960	5660	5660	5660	5660	0
694	20250210	090000	16960	5660	5650	5660	5650	3