KissMeData/090850/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	200400	235966810	5040	5040	5040	5040	3000
3	20250210	200300	235966810	5040	5040	5040	5040	0
4	20250210	200200	235966810	5040	5040	5040	5040	0
5	20250210	200100	235966810	5040	5040	5040	5040	0
6	20250210	200000	235966810	5040	5040	5040	5040	0
7	20250210	195900	235966810	5040	5040	5040	5040	0
8	20250210	195800	235966810	5040	5040	5040	5040	0
9	20250210	195700	235966810	5040	5040	5040	5040	0
10	20250210	195600	235966810	5040	5040	5040	5040	0
11	20250210	195500	235966810	5040	5040	5040	5040	0
12	20250210	195400	235966810	5040	5040	5040	5040	0
13	20250210	195300	235966810	5040	5040	5040	5040	0
14	20250210	195200	235966810	5040	5040	5040	5040	0
15	20250210	195100	235966810	5040	5040	5040	5040	0
16	20250210	195000	235966810	5040	5040	5040	5040	0
17	20250210	194900	235966810	5040	5040	5040	5040	0
18	20250210	194800	235966810	5040	5040	5040	5040	0
19	20250210	194700	235966810	5040	5040	5040	5040	0
20	20250210	194600	235966810	5040	5040	5040	5040	0
21	20250210	194500	235966810	5040	5040	5040	5040	0
22	20250210	194400	235966810	5040	5040	5040	5040	0
23	20250210	194300	235966810	5040	5040	5040	5040	0
24	20250210	194200	235966810	5040	5040	5040	5040	0
25	20250210	194100	235966810	5040	5040	5040	5040	0
26	20250210	194000	235966810	5040	5040	5040	5040	0
27	20250210	193900	235966810	5040	5040	5040	5040	0
28	20250210	193800	235966810	5040	5040	5040	5040	0
29	20250210	193700	235966810	5040	5040	5040	5040	0
30	20250210	193600	235966810	5040	5040	5040	5040	0
31	20250210	193500	235966810	5040	5040	5040	5040	0
32	20250210	193400	235966810	5040	5040	5040	5040	3000
33	20250210	193300	235966810	5040	5040	5040	5040	0
34	20250210	193200	235966810	5040	5040	5040	5040	0
35	20250210	193100	235966810	5040	5040	5040	5040	0
36	20250210	193000	235966810	5040	5040	5040	5040	0
37	20250210	192900	235966810	5040	5040	5040	5040	0
38	20250210	192800	235966810	5040	5040	5040	5040	0
39	20250210	192700	235966810	5040	5040	5040	5040	0
40	20250210	192600	235966810	5040	5040	5040	5040	0
41	20250210	192500	235966810	5040	5040	5040	5040	0
42	20250210	192400	235966810	5040	5040	5040	5040	0
43	20250210	192300	235966810	5040	5040	5040	5040	0
44	20250210	192200	235966810	5040	5040	5040	5040	0
45	20250210	192100	235966810	5040	5040	5040	5040	0
46	20250210	192000	235966810	5040	5040	5040	5040	0
47	20250210	191900	235966810	5040	5040	5040	5040	0
48	20250210	191800	235966810	5040	5040	5040	5040	0
49	20250210	191700	235966810	5040	5040	5040	5040	0
50	20250210	191600	235966810	5040	5040	5040	5040	0
51	20250210	191500	235966810	5040	5040	5040	5040	0
52	20250210	191400	235966810	5040	5040	5040	5040	0
53	20250210	191300	235966810	5040	5040	5040	5040	0
54	20250210	191200	235966810	5040	5040	5040	5040	0
55	20250210	191100	235966810	5040	5040	5040	5040	0
56	20250210	191000	235966810	5040	5040	5040	5040	0
57	20250210	190900	235966810	5040	5040	5040	5040	0
58	20250210	190800	235966810	5040	5040	5040	5040	0
59	20250210	190700	235966810	5040	5040	5040	5040	0
60	20250210	190600	235966810	5040	5040	5040	5040	0
61	20250210	190500	235966810	5040	5040	5040	5040	0
62	20250210	190400	235966810	5040	5040	5040	5040	3000
63	20250210	190300	235966810	5040	5040	5040	5040	0
64	20250210	190200	235966810	5040	5040	5040	5040	0
65	20250210	190100	235966810	5040	5040	5040	5040	0
66	20250210	190000	235966810	5040	5040	5040	5040	0
67	20250210	185900	235966810	5040	5040	5040	5040	0
68	20250210	185800	235966810	5040	5040	5040	5040	0
69	20250210	185700	235966810	5040	5040	5040	5040	0
70	20250210	185600	235966810	5040	5040	5040	5040	0
71	20250210	185500	235966810	5040	5040	5040	5040	0
72	20250210	185400	235966810	5040	5040	5040	5040	0
73	20250210	185300	235966810	5040	5040	5040	5040	0
74	20250210	185200	235966810	5040	5040	5040	5040	0
75	20250210	185100	235966810	5040	5040	5040	5040	0
76	20250210	185000	235966810	5040	5040	5040	5040	0
77	20250210	184900	235966810	5040	5040	5040	5040	0
78	20250210	184800	235966810	5040	5040	5040	5040	0
79	20250210	184700	235966810	5040	5040	5040	5040	0
80	20250210	184600	235966810	5040	5040	5040	5040	0
81	20250210	184500	235966810	5040	5040	5040	5040	0
82	20250210	184400	235966810	5040	5040	5040	5040	0
83	20250210	184300	235966810	5040	5040	5040	5040	0
84	20250210	184200	235966810	5040	5040	5040	5040	0
85	20250210	184100	235966810	5040	5040	5040	5040	0
86	20250210	184000	235966810	5040	5040	5040	5040	0
87	20250210	183900	235966810	5040	5040	5040	5040	0
88	20250210	183800	235966810	5040	5040	5040	5040	0
89	20250210	183700	235966810	5040	5040	5040	5040	0
90	20250210	183600	235966810	5040	5040	5040	5040	0
91	20250210	183500	235966810	5040	5040	5040	5040	0
92	20250210	183400	235966810	5040	5040	5040	5040	3000
93	20250210	183300	235966810	5040	5040	5040	5040	0
94	20250210	183200	235966810	5040	5040	5040	5040	0
95	20250210	183100	235966810	5040	5040	5040	5040	0
96	20250210	183000	235966810	5040	5040	5040	5040	0
97	20250210	182900	235966810	5040	5040	5040	5040	0
98	20250210	182800	235966810	5040	5040	5040	5040	0
99	20250210	182700	235966810	5040	5040	5040	5040	0
100	20250210	182600	235966810	5040	5040	5040	5040	0
101	20250210	182500	235966810	5040	5040	5040	5040	0
102	20250210	182400	235966810	5040	5040	5040	5040	0
103	20250210	182300	235966810	5040	5040	5040	5040	0
104	20250210	182200	235966810	5040	5040	5040	5040	0
105	20250210	182100	235966810	5040	5040	5040	5040	0
106	20250210	182000	235966810	5040	5040	5040	5040	0
107	20250210	181900	235966810	5040	5040	5040	5040	0
108	20250210	181800	235966810	5040	5040	5040	5040	0
109	20250210	181700	235966810	5040	5040	5040	5040	0
110	20250210	181600	235966810	5040	5040	5040	5040	0
111	20250210	181500	235966810	5040	5040	5040	5040	0
112	20250210	181400	235966810	5040	5040	5040	5040	0
113	20250210	181300	235966810	5040	5040	5040	5040	0
114	20250210	181200	235966810	5040	5040	5040	5040	0
115	20250210	181100	235966810	5040	5040	5040	5040	0
116	20250210	181000	235966810	5040	5040	5040	5040	0
117	20250210	180900	235966810	5040	5040	5040	5040	0
118	20250210	180800	235966810	5040	5040	5040	5040	0
119	20250210	180700	235966810	5040	5040	5040	5040	0
120	20250210	180600	235966810	5040	5040	5040	5040	0
121	20250210	180500	235966810	5040	5040	5040	5040	0
122	20250210	180400	235966810	5040	5040	5040	5040	3000
123	20250210	180300	235966810	5040	5040	5040	5040	0
124	20250210	180200	235966810	5040	5040	5040	5040	0
125	20250210	180100	235966810	5040	5040	5040	5040	0
126	20250210	180000	235966810	5040	5040	5040	5040	0
127	20250210	175900	235966810	5040	5040	5040	5040	0
128	20250210	175800	235966810	5040	5040	5040	5040	0
129	20250210	175700	235966810	5040	5040	5040	5040	0
130	20250210	175600	235966810	5040	5040	5040	5040	0
131	20250210	175500	235966810	5040	5040	5040	5040	0
132	20250210	175400	235966810	5040	5040	5040	5040	0
133	20250210	175300	235966810	5040	5040	5040	5040	0
134	20250210	175200	235966810	5040	5040	5040	5040	0
135	20250210	175100	235966810	5040	5040	5040	5040	0
136	20250210	175000	235966810	5040	5040	5040	5040	0
137	20250210	174900	235966810	5040	5040	5040	5040	0
138	20250210	174800	235966810	5040	5040	5040	5040	0
139	20250210	174700	235966810	5040	5040	5040	5040	0
140	20250210	174600	235966810	5040	5040	5040	5040	0
141	20250210	174500	235966810	5040	5040	5040	5040	0
142	20250210	174400	235966810	5040	5040	5040	5040	0
143	20250210	174300	235966810	5040	5040	5040	5040	0
144	20250210	174200	235966810	5040	5040	5040	5040	0
145	20250210	174100	235966810	5040	5040	5040	5040	0
146	20250210	174000	235966810	5040	5040	5040	5040	0
147	20250210	173900	235966810	5040	5040	5040	5040	0
148	20250210	173800	235966810	5040	5040	5040	5040	0
149	20250210	173700	235966810	5040	5040	5040	5040	0
150	20250210	173600	235966810	5040	5040	5040	5040	0
151	20250210	173500	235966810	5040	5040	5040	5040	0
152	20250210	173400	235966810	5040	5040	5040	5040	3000
153	20250210	173300	235966810	5040	5040	5040	5040	0
154	20250210	173200	235966810	5040	5040	5040	5040	0
155	20250210	173100	235966810	5040	5040	5040	5040	0
156	20250210	173000	235966810	5040	5040	5040	5040	0
157	20250210	172900	235966810	5040	5040	5040	5040	0
158	20250210	172800	235966810	5040	5040	5040	5040	0
159	20250210	172700	235966810	5040	5040	5040	5040	0
160	20250210	172600	235966810	5040	5040	5040	5040	0
161	20250210	172500	235966810	5040	5040	5040	5040	0
162	20250210	172400	235966810	5040	5040	5040	5040	0
163	20250210	172300	235966810	5040	5040	5040	5040	0
164	20250210	172200	235966810	5040	5040	5040	5040	0
165	20250210	172100	235966810	5040	5040	5040	5040	0
166	20250210	172000	235966810	5040	5040	5040	5040	0
167	20250210	171900	235966810	5040	5040	5040	5040	0
168	20250210	171800	235966810	5040	5040	5040	5040	0
169	20250210	171700	235966810	5040	5040	5040	5040	0
170	20250210	171600	235966810	5040	5040	5040	5040	0
171	20250210	171500	235966810	5040	5040	5040	5040	0
172	20250210	171400	235966810	5040	5040	5040	5040	0
173	20250210	171300	235966810	5040	5040	5040	5040	0
174	20250210	171200	235966810	5040	5040	5040	5040	0
175	20250210	171100	235966810	5040	5040	5040	5040	0
176	20250210	171000	235966810	5040	5040	5040	5040	0
177	20250210	170900	235966810	5040	5040	5040	5040	0
178	20250210	170800	235966810	5040	5040	5040	5040	0
179	20250210	170700	235966810	5040	5040	5040	5040	0
180	20250210	170600	235966810	5040	5040	5040	5040	0
181	20250210	170500	235966810	5040	5040	5040	5040	0
182	20250210	170400	235966810	5040	5040	5040	5040	3000
183	20250210	170300	235966810	5040	5040	5040	5040	0
184	20250210	170200	235966810	5040	5040	5040	5040	0
185	20250210	170100	235966810	5040	5040	5040	5040	0
186	20250210	170000	235966810	5040	5040	5040	5040	0
187	20250210	165900	235966810	5040	5040	5040	5040	0
188	20250210	165800	235966810	5040	5040	5040	5040	0
189	20250210	165700	235966810	5040	5040	5040	5040	0
190	20250210	165600	235966810	5040	5040	5040	5040	0
191	20250210	165500	235966810	5040	5040	5040	5040	0
192	20250210	165400	235966810	5040	5040	5040	5040	0
193	20250210	165300	235966810	5040	5040	5040	5040	0
194	20250210	165200	235966810	5040	5040	5040	5040	0
195	20250210	165100	235966810	5040	5040	5040	5040	0
196	20250210	165000	235966810	5040	5040	5040	5040	0
197	20250210	164900	235966810	5040	5040	5040	5040	0
198	20250210	164800	235966810	5040	5040	5040	5040	0
199	20250210	164700	235966810	5040	5040	5040	5040	0
200	20250210	164600	235966810	5040	5040	5040	5040	0
201	20250210	164500	235966810	5040	5040	5040	5040	0
202	20250210	164400	235966810	5040	5040	5040	5040	0
203	20250210	164300	235966810	5040	5040	5040	5040	0
204	20250210	164200	235966810	5040	5040	5040	5040	0
205	20250210	164100	235966810	5040	5040	5040	5040	0
206	20250210	164000	235966810	5040	5040	5040	5040	0
207	20250210	163900	235966810	5040	5040	5040	5040	0
208	20250210	163800	235966810	5040	5040	5040	5040	0
209	20250210	163700	235966810	5040	5040	5040	5040	0
210	20250210	163600	235966810	5040	5040	5040	5040	0
211	20250210	163500	235966810	5040	5040	5040	5040	0
212	20250210	163400	235966810	5040	5040	5040	5040	3000
213	20250210	163300	235966810	5040	5040	5040	5040	0
214	20250210	163200	235966810	5040	5040	5040	5040	0
215	20250210	163100	235966810	5040	5040	5040	5040	0
216	20250210	163000	235966810	5040	5040	5040	5040	0
217	20250210	162900	235966810	5040	5040	5040	5040	0
218	20250210	162800	235966810	5040	5040	5040	5040	0
219	20250210	162700	235966810	5040	5040	5040	5040	0
220	20250210	162600	235966810	5040	5040	5040	5040	0
221	20250210	162500	235966810	5040	5040	5040	5040	0
222	20250210	162400	235966810	5040	5040	5040	5040	0
223	20250210	162300	235966810	5040	5040	5040	5040	0
224	20250210	162200	235966810	5040	5040	5040	5040	0
225	20250210	162100	235966810	5040	5040	5040	5040	0
226	20250210	162000	235966810	5040	5040	5040	5040	0
227	20250210	161900	235966810	5040	5040	5040	5040	0
228	20250210	161800	235966810	5040	5040	5040	5040	0
229	20250210	161700	235966810	5040	5040	5040	5040	0
230	20250210	161600	235966810	5040	5040	5040	5040	0
231	20250210	161500	235966810	5040	5040	5040	5040	0
232	20250210	161400	235966810	5040	5040	5040	5040	0
233	20250210	161300	235966810	5040	5040	5040	5040	0
234	20250210	161200	235966810	5040	5040	5040	5040	0
235	20250210	161100	235966810	5040	5040	5040	5040	0
236	20250210	161000	235966810	5040	5040	5040	5040	0
237	20250210	160900	235966810	5040	5040	5040	5040	0
238	20250210	160800	235966810	5040	5040	5040	5040	0
239	20250210	160700	235966810	5040	5040	5040	5040	0
240	20250210	160600	235966810	5040	5040	5040	5040	0
241	20250210	160500	235966810	5040	5040	5040	5040	0
242	20250210	160400	235966810	5040	5040	5040	5040	3000
243	20250210	160300	235966810	5040	5040	5040	5040	0
244	20250210	160200	235966810	5040	5040	5040	5040	0
245	20250210	160100	235966810	5040	5040	5040	5040	0
246	20250210	160000	235966810	5040	5040	5040	5040	0
247	20250210	155900	235966810	5040	5040	5040	5040	0
248	20250210	155800	235966810	5040	5040	5040	5040	0
249	20250210	155700	235966810	5040	5040	5040	5040	0
250	20250210	155600	235966810	5040	5040	5040	5040	0
251	20250210	155500	235966810	5040	5040	5040	5040	0
252	20250210	155400	235966810	5040	5040	5040	5040	0
253	20250210	155300	235966810	5040	5040	5040	5040	0
254	20250210	155200	235966810	5040	5040	5040	5040	0
255	20250210	155100	235966810	5040	5040	5040	5040	0
256	20250210	155000	235966810	5040	5040	5040	5040	0
257	20250210	154900	235966810	5040	5040	5040	5040	0
258	20250210	154800	235966810	5040	5040	5040	5040	0
259	20250210	154700	235966810	5040	5040	5040	5040	0
260	20250210	154600	235966810	5040	5040	5040	5040	0
261	20250210	154500	235966810	5040	5040	5040	5040	0
262	20250210	154400	235966810	5040	5040	5040	5040	0
263	20250210	154300	235966810	5040	5040	5040	5040	0
264	20250210	154200	235966810	5040	5040	5040	5040	0
265	20250210	154100	235966810	5040	5040	5040	5040	0
266	20250210	154000	235966810	5040	5040	5040	5040	0
267	20250210	153900	235966810	5040	5040	5040	5040	0
268	20250210	153800	235966810	5040	5040	5040	5040	0
269	20250210	153700	235966810	5040	5040	5040	5040	0
270	20250210	153600	235966810	5040	5040	5040	5040	0
271	20250210	153500	235966810	5040	5040	5040	5040	0
272	20250210	153400	235966810	5040	5040	5040	5040	3000
273	20250210	153300	235966810	5040	5040	5040	5040	0
274	20250210	153200	235966810	5040	5040	5040	5040	0
275	20250210	153100	235966810	5040	5040	5040	5040	0
276	20250210	153000	235966810	5040	5040	5040	5040	3000
277	20250210	152900	220846810	5040	5040	5040	5040	0
278	20250210	152800	220846810	5040	5040	5040	5040	0
279	20250210	152700	220846810	5040	5040	5040	5040	0
280	20250210	152600	220846810	5040	5040	5040	5040	0
281	20250210	152500	220846810	5040	5040	5040	5040	0
282	20250210	152400	220846810	5040	5040	5040	5040	0
283	20250210	152300	220846810	5040	5040	5040	5040	0
284	20250210	152200	220846810	5040	5040	5040	5040	0
285	20250210	152100	220846810	5040	5040	5040	5040	0
286	20250210	152000	220846810	5040	5040	5040	5040	0
287	20250210	151900	220846810	5040	5030	5050	5020	569
288	20250210	151800	217978630	5030	5030	5030	5030	374
289	20250210	151700	216097410	5030	5030	5030	5010	639
290	20250210	151600	212890210	5030	5030	5030	5020	212
291	20250210	151500	211824540	5030	5030	5030	5030	23
292	20250210	151400	211708850	5030	5020	5030	5020	94
293	20250210	151300	211236740	5020	5030	5030	5020	24
294	20250210	151200	211116030	5030	5020	5030	5020	31
295	20250210	151100	210960170	5030	5020	5030	5020	23
296	20250210	151000	210844670	5020	5010	5020	5010	86
297	20250210	150900	210413580	5010	5010	5010	5010	104
298	20250210	150800	209892540	5010	5010	5010	5010	0
299	20250210	150700	209892540	5010	5020	5020	5010	52
300	20250210	150600	209631940	5010	5010	5020	5010	387
301	20250210	150500	207690070	5010	5010	5010	5010	3
302	20250210	150400	207675040	5020	5010	5020	5010	9
303	20250210	150300	207629900	5010	5010	5010	5010	142
304	20250210	150200	206918480	5010	5010	5020	5010	81
305	20250210	150100	206512590	5020	5020	5020	5020	0
306	20250210	150000	206512590	5020	5010	5020	5010	17
307	20250210	145900	206427320	5010	5010	5010	5010	71
308	20250210	145800	206071610	5010	5010	5010	5010	66
309	20250210	145700	205740950	5020	5020	5020	5020	8
310	20250210	145600	205700790	5020	5010	5020	5010	95
311	20250210	145500	205224750	5000	5010	5010	5000	68
312	20250210	145400	204884730	5010	5020	5020	5010	28
313	20250210	145300	204744440	5010	5010	5010	5010	72
314	20250210	145200	204383720	5000	5010	5020	5000	295
315	20250210	145100	202905950	5010	5010	5010	5010	0
316	20250210	145000	202905950	5010	5010	5010	5010	918
317	20250210	144900	198306770	5010	5010	5010	5010	70
318	20250210	144800	197956070	5010	5010	5020	5010	154
319	20250210	144700	197183860	5020	5020	5020	5010	236
320	20250210	144600	195999480	5010	5020	5020	5010	699
321	20250210	144500	192492060	5020	5030	5030	5020	63
322	20250210	144400	192175790	5020	5020	5020	5020	107
323	20250210	144300	191638650	5020	5020	5020	5020	10
324	20250210	144200	191588450	5020	5030	5030	5020	78
325	20250210	144100	191196810	5030	5020	5030	5020	141
326	20250210	144000	190488980	5020	5020	5020	5020	25
327	20250210	143900	190363480	5030	5020	5030	5020	91
328	20250210	143800	189906510	5020	5020	5020	5020	18
329	20250210	143700	189816150	5020	5020	5030	5020	116
330	20250210	143600	189233760	5020	5020	5020	5020	35
331	20250210	143500	189058060	5020	5020	5020	5020	63
332	20250210	143400	188741800	5020	5020	5020	5020	4
333	20250210	143300	188721720	5020	5030	5030	5020	2257
334	20250210	143200	177369190	5030	5030	5040	5030	77
335	20250210	143100	176981800	5030	5030	5030	5030	0
336	20250210	143000	176981800	5030	5030	5030	5030	55
337	20250210	142900	176705150	5040	5040	5040	5040	0
338	20250210	142800	176705150	5040	5040	5040	5040	34
339	20250210	142700	176533790	5050	5050	5050	5050	8
340	20250210	142600	176493390	5040	5040	5040	5040	0
341	20250210	142500	176493390	5040	5040	5040	5040	70
342	20250210	142400	176140590	5050	5050	5050	5050	20
343	20250210	142300	176039590	5040	5040	5040	5040	0
344	20250210	142200	176039590	5040	5040	5040	5040	7
345	20250210	142100	176004310	5040	5050	5050	5040	64
346	20250210	142000	175681710	5040	5040	5040	5040	0
347	20250210	141900	175681710	5040	5040	5040	5040	74
348	20250210	141800	175308750	5040	5040	5040	5040	1
349	20250210	141700	175303710	5040	5040	5040	5040	8
350	20250210	141600	175263390	5040	5040	5040	5040	117
351	20250210	141500	174673710	5030	5040	5050	5030	113
352	20250210	141400	174104800	5040	5050	5050	5040	106
353	20250210	141300	173570540	5040	5040	5040	5040	59
354	20250210	141200	173273180	5050	5040	5050	5040	66
355	20250210	141100	172940440	5040	5040	5040	5040	62
356	20250210	141000	172627960	5050	5050	5050	5050	100
357	20250210	140900	172122960	5050	5050	5050	5050	1
358	20250210	140800	172117910	5040	5040	5040	5040	67
359	20250210	140700	171780230	5050	5050	5050	5050	10
360	20250210	140600	171729730	5040	5040	5040	5040	0
361	20250210	140500	171729730	5040	5050	5050	5040	12
362	20250210	140400	171669150	5050	5050	5050	5050	57
363	20250210	140300	171381300	5060	5050	5060	5050	101
364	20250210	140200	170871240	5050	5050	5050	5050	8
365	20250210	140100	170830840	5040	5040	5040	5040	71
366	20250210	140000	170473000	5050	5050	5050	5050	86
367	20250210	135900	170038700	5050	5050	5050	5050	0
368	20250210	135800	170038700	5050	5050	5050	5050	0
369	20250210	135700	170038700	5050	5040	5050	5040	70
370	20250210	135600	169685820	5050	5050	5050	5050	0
371	20250210	135500	169685820	5050	5050	5050	5050	10
372	20250210	135400	169635320	5040	5050	5050	5040	70
373	20250210	135300	169282510	5060	5060	5060	5060	0
374	20250210	135200	169282510	5060	5050	5060	5050	11
375	20250210	135100	169226890	5050	5050	5050	5050	5
376	20250210	135000	169201640	5060	5060	5060	5060	49
377	20250210	134900	168953700	5060	5060	5060	5060	30
378	20250210	134800	168801900	5070	5070	5070	5070	8
379	20250210	134700	168761340	5060	5060	5060	5060	70
380	20250210	134600	168407140	5060	5060	5060	5060	0
381	20250210	134500	168407140	5060	5060	5060	5060	12
382	20250210	134400	168346420	5070	5070	5070	5070	0
383	20250210	134300	168346420	5070	5070	5080	5070	573
384	20250210	134200	165437050	5070	5070	5070	5070	0
385	20250210	134100	165437050	5070	5070	5070	5070	0
386	20250210	134000	165437050	5070	5060	5070	5060	149
387	20250210	133900	164682240	5070	5070	5070	5070	846
388	20250210	133800	160393020	5060	5060	5060	5060	53
389	20250210	133700	160124840	5060	5060	5060	5060	0
390	20250210	133600	160124840	5060	5070	5070	5060	83
391	20250210	133500	159704600	5060	5060	5060	5060	124
392	20250210	133400	159077160	5060	5060	5060	5060	3
393	20250210	133300	159061980	5060	5060	5060	5060	45
394	20250210	133200	158834280	5070	5060	5070	5050	394
395	20250210	133100	156842810	5050	5050	5050	5050	0
396	20250210	133000	156842810	5050	5050	5050	5050	62
397	20250210	132900	156529710	5070	5060	5070	5050	381
398	20250210	132800	154604830	5060	5060	5060	5060	8
399	20250210	132700	154564350	5050	5050	5050	5050	0
400	20250210	132600	154564350	5050	5050	5050	5050	62
401	20250210	132500	154251250	5070	5060	5070	5060	4
402	20250210	132400	154231000	5060	5060	5060	5060	34
403	20250210	132300	154058960	5070	5060	5070	5060	79
404	20250210	132200	153659130	5060	5060	5060	5060	19
405	20250210	132100	153562990	5070	5070	5070	5070	1
406	20250210	132000	153557920	5060	5060	5060	5060	7
407	20250210	131900	153522500	5060	5060	5060	5060	81
408	20250210	131800	153112640	5070	5070	5070	5060	32
409	20250210	131700	152950630	5060	5070	5070	5060	3
410	20250210	131600	152935440	5060	5060	5060	5060	70
411	20250210	131500	152581240	5070	5070	5070	5070	0
412	20250210	131400	152581240	5070	5070	5070	5070	0
413	20250210	131300	152581240	5070	5060	5070	5060	9
414	20250210	131200	152535630	5060	5070	5070	5060	1062
415	20250210	131100	147151910	5060	5060	5060	5060	0
416	20250210	131000	147151910	5060	5060	5060	5060	2
417	20250210	130900	147141790	5060	5060	5060	5060	70
418	20250210	130800	146787590	5070	5060	5070	5060	15
419	20250210	130700	146711610	5070	5070	5070	5070	2
420	20250210	130600	146701470	5060	5060	5060	5060	0
421	20250210	130500	146701470	5060	5060	5060	5060	62
422	20250210	130400	146387750	5060	5060	5060	5060	0
423	20250210	130300	146387750	5060	5050	5060	5050	109
424	20250210	130200	145836220	5050	5050	5050	5050	71
425	20250210	130100	145477670	5060	5060	5060	5060	0
426	20250210	130000	145477670	5060	5060	5060	5060	0
427	20250210	125900	145477670	5060	5060	5060	5060	0
428	20250210	125800	145477670	5060	5060	5060	5060	35
429	20250210	125700	145300570	5080	5060	5080	5060	300
430	20250210	125600	143779370	5060	5060	5060	5060	0
431	20250210	125500	143779370	5060	5060	5060	5060	5
432	20250210	125400	143754070	5050	5060	5070	5050	412
433	20250210	125300	141666300	5060	5060	5060	5060	8
434	20250210	125200	141625820	5050	5050	5050	5050	185
435	20250210	125100	140691570	5060	5060	5060	5060	4
436	20250210	125000	140671330	5050	5050	5050	5050	1000
437	20250210	124900	135621330	5050	5050	5050	5050	0
438	20250210	124800	135621330	5050	5050	5060	5050	709
439	20250210	124700	132035010	5050	5050	5050	5050	0
440	20250210	124600	132035010	5050	5030	5050	5020	1052
441	20250210	124500	126728040	5030	5020	5030	5020	63
442	20250210	124400	126411770	5030	5030	5030	5030	4
443	20250210	124300	126391650	5030	5020	5030	5020	206
444	20250210	124200	125355480	5020	5030	5030	5020	495
445	20250210	124100	122866510	5030	5030	5030	5030	70
446	20250210	124000	122514410	5030	5030	5030	5030	52
447	20250210	123900	122252850	5030	5030	5030	5030	36
448	20250210	123800	122071770	5040	5030	5040	5030	70
449	20250210	123700	121719590	5050	5050	5050	5050	0
450	20250210	123600	121719590	5050	5030	5050	5030	95
451	20250210	123500	121240860	5030	5040	5040	5030	108
452	20250210	123400	120697560	5040	5040	5050	5040	540
453	20250210	123300	117973320	5040	5040	5040	5040	18
454	20250210	123200	117882600	5040	5040	5040	5040	0
455	20250210	123100	117882600	5040	5030	5040	5030	112
456	20250210	123000	117318740	5040	5030	5040	5030	220
457	20250210	122900	116212130	5030	5030	5030	5030	10
458	20250210	122800	116161830	5030	5030	5030	5030	107
459	20250210	122700	115623620	5020	5020	5020	5020	130
460	20250210	122600	114971020	5030	5030	5030	5030	0
461	20250210	122500	114971020	5030	5030	5030	5030	10
462	20250210	122400	114920720	5020	5030	5030	5020	88
463	20250210	122300	114478880	5020	5010	5020	5010	220
464	20250210	122200	113374540	5010	5010	5010	5010	15
465	20250210	122100	113299390	5010	5010	5010	5010	73
466	20250210	122000	112933660	5020	5020	5020	5020	0
467	20250210	121900	112933660	5020	5020	5020	5020	8
468	20250210	121800	112893500	5010	5020	5020	5010	796
469	20250210	121700	108904690	5020	5020	5020	5020	62
470	20250210	121600	108593450	5020	5020	5020	5020	70
471	20250210	121500	108242050	5020	5020	5020	5020	14
472	20250210	121400	108171770	5020	5030	5030	5020	219
473	20250210	121300	107070820	5020	5020	5020	5020	78
474	20250210	121200	106679260	5020	5020	5020	5020	15
475	20250210	121100	106603960	5020	5020	5020	5020	0
476	20250210	121000	106603960	5020	5040	5040	5020	84
477	20250210	120900	106181840	5030	5040	5040	5030	97
478	20250210	120800	105693850	5030	5030	5030	5030	7
479	20250210	120700	105658640	5030	5050	5050	5030	1470
480	20250210	120600	98240270	5050	5050	5050	5050	0
481	20250210	120500	98240270	5050	5050	5050	5050	0
482	20250210	120400	98240270	5050	5060	5060	5050	105
483	20250210	120300	97709940	5050	5060	5060	5050	578
484	20250210	120200	94785420	5060	5060	5060	5060	6
485	20250210	120100	94755060	5060	5060	5060	5060	15
486	20250210	120000	94679160	5060	5060	5060	5060	62
487	20250210	115900	94365440	5060	5070	5070	5060	80
488	20250210	115800	93960560	5060	5060	5060	5060	3
489	20250210	115700	93945380	5060	5060	5060	5060	40
490	20250210	115600	93742980	5060	5070	5070	5060	65
491	20250210	115500	93414050	5060	5060	5070	5060	15
492	20250210	115400	93338140	5070	5060	5070	5060	12
493	20250210	115300	93277340	5060	5060	5060	5060	147
494	20250210	115200	92533520	5060	5060	5060	5060	132
495	20250210	115100	91865600	5070	5060	5070	5060	6
496	20250210	115000	91835230	5060	5060	5060	5060	111
497	20250210	114900	91273570	5070	5060	5070	5060	15
498	20250210	114800	91197590	5060	5060	5060	5060	0
499	20250210	114700	91197590	5060	5060	5060	5060	15
500	20250210	114600	91121690	5060	5060	5060	5060	83
501	20250210	114500	90701710	5060	5060	5060	5060	35
502	20250210	114400	90524610	5070	5060	5070	5060	9
503	20250210	114300	90478990	5060	5060	5060	5060	125
504	20250210	114200	89846490	5060	5070	5070	5060	16
505	20250210	114100	89765430	5060	5060	5060	5060	0
506	20250210	114000	89765430	5060	5060	5060	5060	8
507	20250210	113900	89724950	5060	5070	5070	5060	70
508	20250210	113800	89370670	5060	5060	5060	5060	56
509	20250210	113700	89087310	5070	5070	5070	5070	1
510	20250210	113600	89082240	5070	5060	5070	5060	66
511	20250210	113500	88748240	5070	5070	5070	5070	12
512	20250210	113400	88687400	5070	5060	5070	5060	20
513	20250210	113300	88586010	5070	5060	5070	5060	8
514	20250210	113200	88545520	5060	5060	5060	5060	62
515	20250210	113100	88231800	5070	5070	5070	5070	0
516	20250210	113000	88231800	5070	5070	5070	5070	1
517	20250210	112900	88226730	5060	5060	5070	5060	78
518	20250210	112800	87831960	5060	5060	5060	5060	0
519	20250210	112700	87831960	5060	5060	5060	5060	0
520	20250210	112600	87831960	5060	5060	5060	5060	8
521	20250210	112500	87791480	5060	5060	5060	5060	62
522	20250210	112400	87477760	5070	5060	5070	5060	15
523	20250210	112300	87401780	5070	5070	5070	5070	1
524	20250210	112200	87396710	5060	5060	5060	5060	62
525	20250210	112100	87082990	5080	5080	5080	5080	0
526	20250210	112000	87082990	5080	5070	5080	5070	305
527	20250210	111900	85536630	5070	5060	5070	5060	77
528	20250210	111800	85146930	5070	5070	5070	5070	1
529	20250210	111700	85141860	5070	5070	5070	5070	0
530	20250210	111600	85141860	5070	5070	5070	5070	0
531	20250210	111500	85141860	5070	5070	5070	5070	277
532	20250210	111400	83737470	5070	5070	5070	5070	108
533	20250210	111300	83189910	5070	5070	5070	5070	0
534	20250210	111200	83189910	5070	5070	5070	5070	135
535	20250210	111100	82505460	5080	5080	5080	5080	843
536	20250210	111000	78223020	5090	5090	5090	5090	0
537	20250210	110900	78223020	5090	5080	5090	5080	16
538	20250210	110800	78141660	5080	5080	5080	5080	62
539	20250210	110700	77826700	5090	5090	5090	5090	5
540	20250210	110600	77801250	5090	5090	5090	5090	0
541	20250210	110500	77801250	5090	5090	5090	5090	8
542	20250210	110400	77760530	5100	5090	5100	5090	200
543	20250210	110300	76741700	5080	5080	5080	5080	0
544	20250210	110200	76741700	5080	5080	5080	5080	0
545	20250210	110100	76741700	5080	5080	5080	5080	78
546	20250210	110000	76345460	5090	5090	5100	5090	11
547	20250210	105900	76289450	5100	5100	5100	5100	8
548	20250210	105800	76248650	5090	5090	5090	5090	119
549	20250210	105700	75642940	5090	5090	5090	5090	0
550	20250210	105600	75642940	5090	5090	5090	5090	197
551	20250210	105500	74640210	5090	5100	5100	5090	9
552	20250210	105400	74594320	5100	5100	5100	5100	1
553	20250210	105300	74589220	5120	5120	5120	5120	0
554	20250210	105200	74589220	5120	5120	5120	5120	0
555	20250210	105100	74589220	5120	5110	5120	5090	298
556	20250210	105000	73071290	5110	5110	5110	5100	385
557	20250210	104900	71104400	5110	5110	5110	5110	0
558	20250210	104800	71104400	5110	5100	5110	5100	124
559	20250210	104700	70471440	5110	5100	5110	5100	9
560	20250210	104600	70425500	5100	5100	5100	5100	35
561	20250210	104500	70247000	5110	5100	5110	5100	6
562	20250210	104400	70216380	5100	5100	5100	5090	85
563	20250210	104300	69783500	5090	5090	5090	5090	0
564	20250210	104200	69783500	5090	5090	5090	5090	3
565	20250210	104100	69768230	5090	5100	5100	5090	97
566	20250210	104000	69274220	5110	5110	5110	5110	8
567	20250210	103900	69233340	5100	5100	5100	5100	6
568	20250210	103800	69202740	5100	5110	5110	5100	52
569	20250210	103700	68937360	5100	5110	5110	5100	66
570	20250210	103600	68600720	5100	5100	5100	5100	0
571	20250210	103500	68600720	5100	5110	5110	5100	23
572	20250210	103400	68483340	5110	5110	5110	5110	0
573	20250210	103300	68483340	5110	5110	5110	5110	329
574	20250210	103200	66802150	5100	5100	5100	5100	6
575	20250210	103100	66771550	5110	5100	5110	5100	1005
576	20250210	103000	61636970	5100	5110	5110	5100	91
577	20250210	102900	61172750	5100	5100	5100	5100	415
578	20250210	102800	59056250	5110	5110	5110	5110	0
579	20250210	102700	59056250	5110	5100	5110	5100	200
580	20250210	102600	58035990	5090	5090	5090	5090	328
581	20250210	102500	56366470	5090	5090	5090	5090	129
582	20250210	102400	55709860	5080	5080	5080	5080	62
583	20250210	102300	55394900	5090	5090	5090	5090	79
584	20250210	102200	54992790	5090	5090	5090	5090	0
585	20250210	102100	54992790	5090	5090	5090	5090	51
586	20250210	102000	54733200	5080	5080	5100	5080	477
587	20250210	101900	52302950	5100	5090	5100	5090	601
588	20250210	101800	49238610	5090	5090	5090	5090	0
589	20250210	101700	49238610	5090	5060	5090	5060	222
590	20250210	101600	48111810	5060	5060	5060	5060	331
591	20250210	101500	46436950	5050	5050	5060	5050	12
592	20250210	101400	46376270	5060	5050	5060	5050	18
593	20250210	101300	46285340	5050	5050	5060	5050	165
594	20250210	101200	45451990	5060	5060	5060	5060	0
595	20250210	101100	45451990	5060	5060	5060	5060	29
596	20250210	101000	45305250	5070	5060	5070	5060	88
597	20250210	100900	44859890	5090	5070	5090	5070	2001
598	20250210	100800	34696370	5070	5070	5070	5070	0
599	20250210	100700	34696370	5070	5070	5070	5070	0
600	20250210	100600	34696370	5070	5060	5070	5060	69
601	20250210	100500	34347170	5070	5070	5070	5070	8
602	20250210	100400	34306610	5060	5060	5060	5060	0
603	20250210	100300	34306610	5060	5060	5060	5060	62
604	20250210	100200	33992890	5080	5070	5090	5070	4
605	20250210	100100	33972580	5080	5060	5080	5060	535
606	20250210	100000	31258490	5060	5050	5060	5050	87
607	20250210	095900	30818960	5060	5060	5070	5060	1503
608	20250210	095800	23202700	5060	5060	5060	5060	0
609	20250210	095700	23202700	5060	5060	5060	5050	19
610	20250210	095600	23106610	5050	5060	5060	5040	130
611	20250210	095500	22450680	5050	5050	5050	5050	11
612	20250210	095400	22395130	5050	5050	5050	5050	0
613	20250210	095300	22395130	5050	5050	5050	5050	69
614	20250210	095200	22046680	5060	5060	5060	5060	3
615	20250210	095100	22031500	5060	5060	5060	5060	27
616	20250210	095000	21894880	5050	5050	5060	5050	295
617	20250210	094900	20405090	5060	5060	5060	5060	25
618	20250210	094800	20278590	5050	5050	5050	5050	23
619	20250210	094700	20162440	5040	5040	5040	5040	0
620	20250210	094600	20162440	5040	5040	5040	5040	62
621	20250210	094500	19849960	5050	5050	5050	5050	8
622	20250210	094400	19809560	5040	5040	5040	5040	0
623	20250210	094300	19809560	5040	5040	5040	5040	7
624	20250210	094200	19774280	5040	5040	5040	5040	70
625	20250210	094100	19421480	5040	5040	5040	5040	2
626	20250210	094000	19411400	5050	5050	5050	5050	21
627	20250210	093900	19305350	5050	5040	5050	5040	89
628	20250210	093800	18856770	5040	5050	5050	5040	7
629	20250210	093700	18821480	5040	5040	5050	5040	115
630	20250210	093600	18241870	5050	5040	5050	5040	63
631	20250210	093500	17924340	5030	5030	5030	5030	0
632	20250210	093400	17924340	5030	5030	5030	5030	3
633	20250210	093300	17909250	5060	5060	5060	5060	0
634	20250210	093200	17909250	5060	5060	5060	5060	0
635	20250210	093100	17909250	5060	5060	5060	5060	0
636	20250210	093000	17909250	5060	5060	5060	5060	0
637	20250210	092900	17909250	5060	5050	5060	5040	15
638	20250210	092800	17833410	5060	5050	5060	5040	383
639	20250210	092700	15902770	5060	5060	5060	5060	0
640	20250210	092600	15902770	5060	5060	5060	5060	1
641	20250210	092500	15897710	5050	5050	5050	5050	2
642	20250210	092400	15887610	5060	5050	5060	5050	107
643	20250210	092300	15347250	5050	5050	5050	5050	10
644	20250210	092200	15296750	5050	5030	5050	5030	320
645	20250210	092100	13683960	5040	5030	5040	5030	201
646	20250210	092000	12672830	5030	5030	5030	5030	5
647	20250210	091900	12647680	5030	5030	5030	5030	0
648	20250210	091800	12647680	5030	5030	5030	5030	1
649	20250210	091700	12642650	5030	5030	5030	5030	1
650	20250210	091600	12637620	5030	5030	5030	5030	1
651	20250210	091500	12632590	5030	5030	5030	5030	0
652	20250210	091400	12632590	5030	5020	5030	5020	68
653	20250210	091300	12291220	5020	5020	5020	5020	0
654	20250210	091200	12291220	5020	5020	5020	5020	0
655	20250210	091100	12291220	5020	5030	5030	5010	849
656	20250210	091000	8031290	5020	5020	5020	5020	3
657	20250210	090900	8016230	5020	5020	5020	5020	16
658	20250210	090800	7935910	5020	5020	5020	5020	8
659	20250210	090700	7895750	5020	5020	5020	5020	556
660	20250210	090600	5104630	5030	5030	5030	5030	0
661	20250210	090500	5104630	5030	5030	5030	5030	3
662	20250210	090400	5089540	5030	5030	5030	5030	81
663	20250210	090300	4682110	5040	5040	5040	5040	0
664	20250210	090200	4682110	5040	5040	5040	5040	0
665	20250210	090100	4682110	5040	5050	5050	5000	678
666	20250210	090000	1279440	5050	5080	5080	5050	252