KissMeData/347890/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	212400	150794050	5920	5920	5920	5920	616
3	20250210	212300	150794050	5920	5920	5920	5920	0
4	20250210	212200	150794050	5920	5920	5920	5920	0
5	20250210	212100	150794050	5920	5920	5920	5920	0
6	20250210	212000	150794050	5920	5920	5920	5920	0
7	20250210	211900	150794050	5920	5920	5920	5920	0
8	20250210	211800	150794050	5920	5920	5920	5920	0
9	20250210	211700	150794050	5920	5920	5920	5920	0
10	20250210	211600	150794050	5920	5920	5920	5920	0
11	20250210	211500	150794050	5920	5920	5920	5920	0
12	20250210	211400	150794050	5920	5920	5920	5920	0
13	20250210	211300	150794050	5920	5920	5920	5920	0
14	20250210	211200	150794050	5920	5920	5920	5920	0
15	20250210	211100	150794050	5920	5920	5920	5920	0
16	20250210	211000	150794050	5920	5920	5920	5920	0
17	20250210	210900	150794050	5920	5920	5920	5920	0
18	20250210	210800	150794050	5920	5920	5920	5920	0
19	20250210	210700	150794050	5920	5920	5920	5920	0
20	20250210	210600	150794050	5920	5920	5920	5920	0
21	20250210	210500	150794050	5920	5920	5920	5920	0
22	20250210	210400	150794050	5920	5920	5920	5920	0
23	20250210	210300	150794050	5920	5920	5920	5920	0
24	20250210	210200	150794050	5920	5920	5920	5920	0
25	20250210	210100	150794050	5920	5920	5920	5920	0
26	20250210	210000	150794050	5920	5920	5920	5920	0
27	20250210	205900	150794050	5920	5920	5920	5920	0
28	20250210	205800	150794050	5920	5920	5920	5920	0
29	20250210	205700	150794050	5920	5920	5920	5920	0
30	20250210	205600	150794050	5920	5920	5920	5920	0
31	20250210	205500	150794050	5920	5920	5920	5920	0
32	20250210	205400	150794050	5920	5920	5920	5920	616
33	20250210	205300	150794050	5920	5920	5920	5920	0
34	20250210	205200	150794050	5920	5920	5920	5920	0
35	20250210	205100	150794050	5920	5920	5920	5920	0
36	20250210	205000	150794050	5920	5920	5920	5920	0
37	20250210	204900	150794050	5920	5920	5920	5920	0
38	20250210	204800	150794050	5920	5920	5920	5920	0
39	20250210	204700	150794050	5920	5920	5920	5920	0
40	20250210	204600	150794050	5920	5920	5920	5920	0
41	20250210	204500	150794050	5920	5920	5920	5920	0
42	20250210	204400	150794050	5920	5920	5920	5920	0
43	20250210	204300	150794050	5920	5920	5920	5920	0
44	20250210	204200	150794050	5920	5920	5920	5920	0
45	20250210	204100	150794050	5920	5920	5920	5920	0
46	20250210	204000	150794050	5920	5920	5920	5920	0
47	20250210	203900	150794050	5920	5920	5920	5920	0
48	20250210	203800	150794050	5920	5920	5920	5920	0
49	20250210	203700	150794050	5920	5920	5920	5920	0
50	20250210	203600	150794050	5920	5920	5920	5920	0
51	20250210	203500	150794050	5920	5920	5920	5920	0
52	20250210	203400	150794050	5920	5920	5920	5920	0
53	20250210	203300	150794050	5920	5920	5920	5920	0
54	20250210	203200	150794050	5920	5920	5920	5920	0
55	20250210	203100	150794050	5920	5920	5920	5920	0
56	20250210	203000	150794050	5920	5920	5920	5920	0
57	20250210	202900	150794050	5920	5920	5920	5920	0
58	20250210	202800	150794050	5920	5920	5920	5920	0
59	20250210	202700	150794050	5920	5920	5920	5920	0
60	20250210	202600	150794050	5920	5920	5920	5920	0
61	20250210	202500	150794050	5920	5920	5920	5920	0
62	20250210	202400	150794050	5920	5920	5920	5920	616
63	20250210	202300	150794050	5920	5920	5920	5920	0
64	20250210	202200	150794050	5920	5920	5920	5920	0
65	20250210	202100	150794050	5920	5920	5920	5920	0
66	20250210	202000	150794050	5920	5920	5920	5920	0
67	20250210	201900	150794050	5920	5920	5920	5920	0
68	20250210	201800	150794050	5920	5920	5920	5920	0
69	20250210	201700	150794050	5920	5920	5920	5920	0
70	20250210	201600	150794050	5920	5920	5920	5920	0
71	20250210	201500	150794050	5920	5920	5920	5920	0
72	20250210	201400	150794050	5920	5920	5920	5920	0
73	20250210	201300	150794050	5920	5920	5920	5920	0
74	20250210	201200	150794050	5920	5920	5920	5920	0
75	20250210	201100	150794050	5920	5920	5920	5920	0
76	20250210	201000	150794050	5920	5920	5920	5920	0
77	20250210	200900	150794050	5920	5920	5920	5920	0
78	20250210	200800	150794050	5920	5920	5920	5920	0
79	20250210	200700	150794050	5920	5920	5920	5920	0
80	20250210	200600	150794050	5920	5920	5920	5920	0
81	20250210	200500	150794050	5920	5920	5920	5920	0
82	20250210	200400	150794050	5920	5920	5920	5920	0
83	20250210	200300	150794050	5920	5920	5920	5920	0
84	20250210	200200	150794050	5920	5920	5920	5920	0
85	20250210	200100	150794050	5920	5920	5920	5920	0
86	20250210	200000	150794050	5920	5920	5920	5920	0
87	20250210	195900	150794050	5920	5920	5920	5920	0
88	20250210	195800	150794050	5920	5920	5920	5920	0
89	20250210	195700	150794050	5920	5920	5920	5920	0
90	20250210	195600	150794050	5920	5920	5920	5920	0
91	20250210	195500	150794050	5920	5920	5920	5920	0
92	20250210	195400	150794050	5920	5920	5920	5920	616
93	20250210	195300	150794050	5920	5920	5920	5920	0
94	20250210	195200	150794050	5920	5920	5920	5920	0
95	20250210	195100	150794050	5920	5920	5920	5920	0
96	20250210	195000	150794050	5920	5920	5920	5920	0
97	20250210	194900	150794050	5920	5920	5920	5920	0
98	20250210	194800	150794050	5920	5920	5920	5920	0
99	20250210	194700	150794050	5920	5920	5920	5920	0
100	20250210	194600	150794050	5920	5920	5920	5920	0
101	20250210	194500	150794050	5920	5920	5920	5920	0
102	20250210	194400	150794050	5920	5920	5920	5920	0
103	20250210	194300	150794050	5920	5920	5920	5920	0
104	20250210	194200	150794050	5920	5920	5920	5920	0
105	20250210	194100	150794050	5920	5920	5920	5920	0
106	20250210	194000	150794050	5920	5920	5920	5920	0
107	20250210	193900	150794050	5920	5920	5920	5920	0
108	20250210	193800	150794050	5920	5920	5920	5920	0
109	20250210	193700	150794050	5920	5920	5920	5920	0
110	20250210	193600	150794050	5920	5920	5920	5920	0
111	20250210	193500	150794050	5920	5920	5920	5920	0
112	20250210	193400	150794050	5920	5920	5920	5920	0
113	20250210	193300	150794050	5920	5920	5920	5920	0
114	20250210	193200	150794050	5920	5920	5920	5920	0
115	20250210	193100	150794050	5920	5920	5920	5920	0
116	20250210	193000	150794050	5920	5920	5920	5920	0
117	20250210	192900	150794050	5920	5920	5920	5920	0
118	20250210	192800	150794050	5920	5920	5920	5920	0
119	20250210	192700	150794050	5920	5920	5920	5920	0
120	20250210	192600	150794050	5920	5920	5920	5920	0
121	20250210	192500	150794050	5920	5920	5920	5920	0
122	20250210	192400	150794050	5920	5920	5920	5920	616
123	20250210	192300	150794050	5920	5920	5920	5920	0
124	20250210	192200	150794050	5920	5920	5920	5920	0
125	20250210	192100	150794050	5920	5920	5920	5920	0
126	20250210	192000	150794050	5920	5920	5920	5920	0
127	20250210	191900	150794050	5920	5920	5920	5920	0
128	20250210	191800	150794050	5920	5920	5920	5920	0
129	20250210	191700	150794050	5920	5920	5920	5920	0
130	20250210	191600	150794050	5920	5920	5920	5920	0
131	20250210	191500	150794050	5920	5920	5920	5920	0
132	20250210	191400	150794050	5920	5920	5920	5920	0
133	20250210	191300	150794050	5920	5920	5920	5920	0
134	20250210	191200	150794050	5920	5920	5920	5920	0
135	20250210	191100	150794050	5920	5920	5920	5920	0
136	20250210	191000	150794050	5920	5920	5920	5920	0
137	20250210	190900	150794050	5920	5920	5920	5920	0
138	20250210	190800	150794050	5920	5920	5920	5920	0
139	20250210	190700	150794050	5920	5920	5920	5920	0
140	20250210	190600	150794050	5920	5920	5920	5920	0
141	20250210	190500	150794050	5920	5920	5920	5920	0
142	20250210	190400	150794050	5920	5920	5920	5920	0
143	20250210	190300	150794050	5920	5920	5920	5920	0
144	20250210	190200	150794050	5920	5920	5920	5920	0
145	20250210	190100	150794050	5920	5920	5920	5920	0
146	20250210	190000	150794050	5920	5920	5920	5920	0
147	20250210	185900	150794050	5920	5920	5920	5920	0
148	20250210	185800	150794050	5920	5920	5920	5920	0
149	20250210	185700	150794050	5920	5920	5920	5920	0
150	20250210	185600	150794050	5920	5920	5920	5920	0
151	20250210	185500	150794050	5920	5920	5920	5920	0
152	20250210	185400	150794050	5920	5920	5920	5920	616
153	20250210	185300	150794050	5920	5920	5920	5920	0
154	20250210	185200	150794050	5920	5920	5920	5920	0
155	20250210	185100	150794050	5920	5920	5920	5920	0
156	20250210	185000	150794050	5920	5920	5920	5920	0
157	20250210	184900	150794050	5920	5920	5920	5920	0
158	20250210	184800	150794050	5920	5920	5920	5920	0
159	20250210	184700	150794050	5920	5920	5920	5920	0
160	20250210	184600	150794050	5920	5920	5920	5920	0
161	20250210	184500	150794050	5920	5920	5920	5920	0
162	20250210	184400	150794050	5920	5920	5920	5920	0
163	20250210	184300	150794050	5920	5920	5920	5920	0
164	20250210	184200	150794050	5920	5920	5920	5920	0
165	20250210	184100	150794050	5920	5920	5920	5920	0
166	20250210	184000	150794050	5920	5920	5920	5920	0
167	20250210	183900	150794050	5920	5920	5920	5920	0
168	20250210	183800	150794050	5920	5920	5920	5920	0
169	20250210	183700	150794050	5920	5920	5920	5920	0
170	20250210	183600	150794050	5920	5920	5920	5920	0
171	20250210	183500	150794050	5920	5920	5920	5920	0
172	20250210	183400	150794050	5920	5920	5920	5920	0
173	20250210	183300	150794050	5920	5920	5920	5920	0
174	20250210	183200	150794050	5920	5920	5920	5920	0
175	20250210	183100	150794050	5920	5920	5920	5920	0
176	20250210	183000	150794050	5920	5920	5920	5920	0
177	20250210	182900	150794050	5920	5920	5920	5920	0
178	20250210	182800	150794050	5920	5920	5920	5920	0
179	20250210	182700	150794050	5920	5920	5920	5920	0
180	20250210	182600	150794050	5920	5920	5920	5920	0
181	20250210	182500	150794050	5920	5920	5920	5920	0
182	20250210	182400	150794050	5920	5920	5920	5920	616
183	20250210	182300	150794050	5920	5920	5920	5920	0
184	20250210	182200	150794050	5920	5920	5920	5920	0
185	20250210	182100	150794050	5920	5920	5920	5920	0
186	20250210	182000	150794050	5920	5920	5920	5920	0
187	20250210	181900	150794050	5920	5920	5920	5920	0
188	20250210	181800	150794050	5920	5920	5920	5920	0
189	20250210	181700	150794050	5920	5920	5920	5920	0
190	20250210	181600	150794050	5920	5920	5920	5920	0
191	20250210	181500	150794050	5920	5920	5920	5920	0
192	20250210	181400	150794050	5920	5920	5920	5920	0
193	20250210	181300	150794050	5920	5920	5920	5920	0
194	20250210	181200	150794050	5920	5920	5920	5920	0
195	20250210	181100	150794050	5920	5920	5920	5920	0
196	20250210	181000	150794050	5920	5920	5920	5920	0
197	20250210	180900	150794050	5920	5920	5920	5920	0
198	20250210	180800	150794050	5920	5920	5920	5920	0
199	20250210	180700	150794050	5920	5920	5920	5920	0
200	20250210	180600	150794050	5920	5920	5920	5920	0
201	20250210	180500	150794050	5920	5920	5920	5920	0
202	20250210	180400	150794050	5920	5920	5920	5920	0
203	20250210	180300	150794050	5920	5920	5920	5920	0
204	20250210	180200	150794050	5920	5920	5920	5920	0
205	20250210	180100	150794050	5920	5920	5920	5920	0
206	20250210	180000	150794050	5920	5920	5920	5920	0
207	20250210	175900	150794050	5920	5920	5920	5920	0
208	20250210	175800	150794050	5920	5920	5920	5920	0
209	20250210	175700	150794050	5920	5920	5920	5920	0
210	20250210	175600	150794050	5920	5920	5920	5920	0
211	20250210	175500	150794050	5920	5920	5920	5920	0
212	20250210	175400	150794050	5920	5920	5920	5920	616
213	20250210	175300	150794050	5920	5920	5920	5920	0
214	20250210	175200	150794050	5920	5920	5920	5920	0
215	20250210	175100	150794050	5920	5920	5920	5920	0
216	20250210	175000	150794050	5920	5920	5920	5920	0
217	20250210	174900	150794050	5920	5920	5920	5920	0
218	20250210	174800	150794050	5920	5920	5920	5920	0
219	20250210	174700	150794050	5920	5920	5920	5920	0
220	20250210	174600	150794050	5920	5920	5920	5920	0
221	20250210	174500	150794050	5920	5920	5920	5920	0
222	20250210	174400	150794050	5920	5920	5920	5920	0
223	20250210	174300	150794050	5920	5920	5920	5920	0
224	20250210	174200	150794050	5920	5920	5920	5920	0
225	20250210	174100	150794050	5920	5920	5920	5920	0
226	20250210	174000	150794050	5920	5920	5920	5920	0
227	20250210	173900	150794050	5920	5920	5920	5920	0
228	20250210	173800	150794050	5920	5920	5920	5920	0
229	20250210	173700	150794050	5920	5920	5920	5920	0
230	20250210	173600	150794050	5920	5920	5920	5920	0
231	20250210	173500	150794050	5920	5920	5920	5920	0
232	20250210	173400	150794050	5920	5920	5920	5920	0
233	20250210	173300	150794050	5920	5920	5920	5920	0
234	20250210	173200	150794050	5920	5920	5920	5920	0
235	20250210	173100	150794050	5920	5920	5920	5920	0
236	20250210	173000	150794050	5920	5920	5920	5920	0
237	20250210	172900	150794050	5920	5920	5920	5920	0
238	20250210	172800	150794050	5920	5920	5920	5920	0
239	20250210	172700	150794050	5920	5920	5920	5920	0
240	20250210	172600	150794050	5920	5920	5920	5920	0
241	20250210	172500	150794050	5920	5920	5920	5920	0
242	20250210	172400	150794050	5920	5920	5920	5920	616
243	20250210	172300	150794050	5920	5920	5920	5920	0
244	20250210	172200	150794050	5920	5920	5920	5920	0
245	20250210	172100	150794050	5920	5920	5920	5920	0
246	20250210	172000	150794050	5920	5920	5920	5920	0
247	20250210	171900	150794050	5920	5920	5920	5920	0
248	20250210	171800	150794050	5920	5920	5920	5920	0
249	20250210	171700	150794050	5920	5920	5920	5920	0
250	20250210	171600	150794050	5920	5920	5920	5920	0
251	20250210	171500	150794050	5920	5920	5920	5920	0
252	20250210	171400	150794050	5920	5920	5920	5920	0
253	20250210	171300	150794050	5920	5920	5920	5920	0
254	20250210	171200	150794050	5920	5920	5920	5920	0
255	20250210	171100	150794050	5920	5920	5920	5920	0
256	20250210	171000	150794050	5920	5920	5920	5920	0
257	20250210	170900	150794050	5920	5920	5920	5920	0
258	20250210	170800	150794050	5920	5920	5920	5920	0
259	20250210	170700	150794050	5920	5920	5920	5920	0
260	20250210	170600	150794050	5920	5920	5920	5920	0
261	20250210	170500	150794050	5920	5920	5920	5920	0
262	20250210	170400	150794050	5920	5920	5920	5920	0
263	20250210	170300	150794050	5920	5920	5920	5920	0
264	20250210	170200	150794050	5920	5920	5920	5920	0
265	20250210	170100	150794050	5920	5920	5920	5920	0
266	20250210	170000	150794050	5920	5920	5920	5920	0
267	20250210	165900	150794050	5920	5920	5920	5920	0
268	20250210	165800	150794050	5920	5920	5920	5920	0
269	20250210	165700	150794050	5920	5920	5920	5920	0
270	20250210	165600	150794050	5920	5920	5920	5920	0
271	20250210	165500	150794050	5920	5920	5920	5920	0
272	20250210	165400	150794050	5920	5920	5920	5920	616
273	20250210	165300	150794050	5920	5920	5920	5920	0
274	20250210	165200	150794050	5920	5920	5920	5920	0
275	20250210	165100	150794050	5920	5920	5920	5920	0
276	20250210	165000	150794050	5920	5920	5920	5920	0
277	20250210	164900	150794050	5920	5920	5920	5920	0
278	20250210	164800	150794050	5920	5920	5920	5920	0
279	20250210	164700	150794050	5920	5920	5920	5920	0
280	20250210	164600	150794050	5920	5920	5920	5920	0
281	20250210	164500	150794050	5920	5920	5920	5920	0
282	20250210	164400	150794050	5920	5920	5920	5920	0
283	20250210	164300	150794050	5920	5920	5920	5920	0
284	20250210	164200	150794050	5920	5920	5920	5920	0
285	20250210	164100	150794050	5920	5920	5920	5920	0
286	20250210	164000	150794050	5920	5920	5920	5920	0
287	20250210	163900	150794050	5920	5920	5920	5920	0
288	20250210	163800	150794050	5920	5920	5920	5920	0
289	20250210	163700	150794050	5920	5920	5920	5920	0
290	20250210	163600	150794050	5920	5920	5920	5920	0
291	20250210	163500	150794050	5920	5920	5920	5920	0
292	20250210	163400	150794050	5920	5920	5920	5920	0
293	20250210	163300	150794050	5920	5920	5920	5920	0
294	20250210	163200	150794050	5920	5920	5920	5920	0
295	20250210	163100	150794050	5920	5920	5920	5920	0
296	20250210	163000	150794050	5920	5920	5920	5920	0
297	20250210	162900	150794050	5920	5920	5920	5920	0
298	20250210	162800	150794050	5920	5920	5920	5920	0
299	20250210	162700	150794050	5920	5920	5920	5920	0
300	20250210	162600	150794050	5920	5920	5920	5920	0
301	20250210	162500	150794050	5920	5920	5920	5920	0
302	20250210	162400	150794050	5920	5920	5920	5920	616
303	20250210	162300	150794050	5920	5920	5920	5920	0
304	20250210	162200	150794050	5920	5920	5920	5920	0
305	20250210	162100	150794050	5920	5920	5920	5920	0
306	20250210	162000	150794050	5920	5920	5920	5920	0
307	20250210	161900	150794050	5920	5920	5920	5920	0
308	20250210	161800	150794050	5920	5920	5920	5920	0
309	20250210	161700	150794050	5920	5920	5920	5920	0
310	20250210	161600	150794050	5920	5920	5920	5920	0
311	20250210	161500	150794050	5920	5920	5920	5920	0
312	20250210	161400	150794050	5920	5920	5920	5920	0
313	20250210	161300	150794050	5920	5920	5920	5920	0
314	20250210	161200	150794050	5920	5920	5920	5920	0
315	20250210	161100	150794050	5920	5920	5920	5920	0
316	20250210	161000	150794050	5920	5920	5920	5920	0
317	20250210	160900	150794050	5920	5920	5920	5920	0
318	20250210	160800	150794050	5920	5920	5920	5920	0
319	20250210	160700	150794050	5920	5920	5920	5920	0
320	20250210	160600	150794050	5920	5920	5920	5920	0
321	20250210	160500	150794050	5920	5920	5920	5920	0
322	20250210	160400	150794050	5920	5920	5920	5920	0
323	20250210	160300	150794050	5920	5920	5920	5920	0
324	20250210	160200	150794050	5920	5920	5920	5920	0
325	20250210	160100	150794050	5920	5920	5920	5920	0
326	20250210	160000	150794050	5920	5920	5920	5920	0
327	20250210	155900	150794050	5920	5920	5920	5920	0
328	20250210	155800	150794050	5920	5920	5920	5920	0
329	20250210	155700	150794050	5920	5920	5920	5920	0
330	20250210	155600	150794050	5920	5920	5920	5920	0
331	20250210	155500	150794050	5920	5920	5920	5920	0
332	20250210	155400	150794050	5920	5920	5920	5920	616
333	20250210	155300	150794050	5920	5920	5920	5920	0
334	20250210	155200	150794050	5920	5920	5920	5920	0
335	20250210	155100	150794050	5920	5920	5920	5920	0
336	20250210	155000	150794050	5920	5920	5920	5920	0
337	20250210	154900	150794050	5920	5920	5920	5920	0
338	20250210	154800	150794050	5920	5920	5920	5920	0
339	20250210	154700	150794050	5920	5920	5920	5920	0
340	20250210	154600	150794050	5920	5920	5920	5920	0
341	20250210	154500	150794050	5920	5920	5920	5920	0
342	20250210	154400	150794050	5920	5920	5920	5920	0
343	20250210	154300	150794050	5920	5920	5920	5920	0
344	20250210	154200	150794050	5920	5920	5920	5920	0
345	20250210	154100	150794050	5920	5920	5920	5920	0
346	20250210	154000	150794050	5920	5920	5920	5920	0
347	20250210	153900	150794050	5920	5920	5920	5920	0
348	20250210	153800	150794050	5920	5920	5920	5920	0
349	20250210	153700	150794050	5920	5920	5920	5920	0
350	20250210	153600	150794050	5920	5920	5920	5920	0
351	20250210	153500	150794050	5920	5920	5920	5920	0
352	20250210	153400	150794050	5920	5920	5920	5920	0
353	20250210	153300	150794050	5920	5920	5920	5920	0
354	20250210	153200	150794050	5920	5920	5920	5920	0
355	20250210	153100	150794050	5920	5920	5920	5920	0
356	20250210	153000	150794050	5920	5920	5920	5920	616
357	20250210	152900	147147330	5890	5890	5890	5890	0
358	20250210	152800	147147330	5890	5890	5890	5890	0
359	20250210	152700	147147330	5890	5890	5890	5890	0
360	20250210	152600	147147330	5890	5890	5890	5890	0
361	20250210	152500	147147330	5890	5890	5890	5890	0
362	20250210	152400	147147330	5890	5890	5890	5890	0
363	20250210	152300	147147330	5890	5890	5890	5890	0
364	20250210	152200	147147330	5890	5890	5890	5890	0
365	20250210	152100	147147330	5890	5890	5890	5890	0
366	20250210	152000	147147330	5890	5890	5890	5890	0
367	20250210	151900	147147330	5890	5890	5890	5890	9
368	20250210	151800	147094320	5870	5870	5870	5870	0
369	20250210	151700	147094320	5870	5870	5870	5870	2
370	20250210	151600	147082580	5870	5870	5870	5870	77
371	20250210	151500	146630590	5850	5850	5850	5850	41
372	20250210	151400	146390740	5850	5850	5850	5850	0
373	20250210	151300	146390740	5850	5850	5850	5850	0
374	20250210	151200	146390740	5850	5850	5850	5850	0
375	20250210	151100	146390740	5850	5850	5850	5850	0
376	20250210	151000	146390740	5850	5850	5850	5850	0
377	20250210	150900	146390740	5850	5850	5850	5850	46
378	20250210	150800	146121640	5850	5850	5850	5850	219
379	20250210	150700	144840490	5850	5860	5860	5850	232
380	20250210	150600	143482210	5860	5860	5860	5860	219
381	20250210	150500	142198870	5860	5870	5870	5860	73
382	20250210	150400	141770860	5890	5890	5890	5890	0
383	20250210	150300	141770860	5890	5890	5890	5890	0
384	20250210	150200	141770860	5890	5890	5890	5890	0
385	20250210	150100	141770860	5890	5890	5890	5890	0
386	20250210	150000	141770860	5890	5890	5890	5890	0
387	20250210	145900	141770860	5890	5890	5890	5890	0
388	20250210	145800	141770860	5890	5890	5890	5890	0
389	20250210	145700	141770860	5890	5890	5890	5890	29
390	20250210	145600	141600050	5900	5900	5900	5900	0
391	20250210	145500	141600050	5900	5900	5900	5900	0
392	20250210	145400	141600050	5900	5900	5900	5900	0
393	20250210	145300	141600050	5900	5900	5900	5900	0
394	20250210	145200	141600050	5900	5900	5900	5900	0
395	20250210	145100	141600050	5900	5900	5900	5900	0
396	20250210	145000	141600050	5900	5900	5900	5900	0
397	20250210	144900	141600050	5900	5900	5900	5900	0
398	20250210	144800	141600050	5900	5900	5900	5900	0
399	20250210	144700	141600050	5900	5900	5900	5900	0
400	20250210	144600	141600050	5900	5900	5900	5900	0
401	20250210	144500	141600050	5900	5900	5900	5900	0
402	20250210	144400	141600050	5900	5900	5900	5900	17
403	20250210	144300	141499750	5890	5890	5890	5890	1
404	20250210	144200	141493860	5900	5900	5900	5900	0
405	20250210	144100	141493860	5900	5900	5900	5900	0
406	20250210	144000	141493860	5900	5900	5900	5900	10
407	20250210	143900	141434860	5900	5900	5900	5900	10
408	20250210	143800	141375860	5900	5900	5900	5900	0
409	20250210	143700	141375860	5900	5900	5900	5900	0
410	20250210	143600	141375860	5900	5900	5900	5900	0
411	20250210	143500	141375860	5900	5900	5900	5900	7
412	20250210	143400	141334560	5900	5900	5900	5900	0
413	20250210	143300	141334560	5900	5900	5900	5900	0
414	20250210	143200	141334560	5900	5850	5900	5850	293
415	20250210	143100	139608790	5850	5870	5870	5850	336
416	20250210	143000	137641450	5900	5900	5900	5900	181
417	20250210	142900	136573550	5900	5900	5900	5900	30
418	20250210	142800	136396550	5920	5920	5920	5920	27
419	20250210	142700	136236710	5900	5900	5900	5900	0
420	20250210	142600	136236710	5900	5900	5900	5900	100
421	20250210	142500	135646710	5950	5950	5950	5950	0
422	20250210	142400	135646710	5950	5950	5950	5950	0
423	20250210	142300	135646710	5950	5930	5950	5930	50
424	20250210	142200	135349290	5950	5930	5950	5930	1461
425	20250210	142100	126659870	5940	5940	5940	5940	0
426	20250210	142000	126659870	5940	5940	5940	5940	20
427	20250210	141900	126541070	5940	5940	5940	5940	84
428	20250210	141800	126042110	5940	5940	5940	5940	0
429	20250210	141700	126042110	5940	5940	5940	5940	0
430	20250210	141600	126042110	5940	5940	5940	5940	0
431	20250210	141500	126042110	5940	5920	5940	5920	20
432	20250210	141400	125923430	5940	5940	5940	5940	0
433	20250210	141300	125923430	5940	5940	5940	5940	0
434	20250210	141200	125923430	5940	5940	5940	5940	10
435	20250210	141100	125864030	5940	5940	5940	5940	0
436	20250210	141000	125864030	5940	5920	5940	5920	4
437	20250210	140900	125840290	5930	5930	5930	5930	308
438	20250210	140800	124013850	5930	5960	5960	5930	653
439	20250210	140700	120122360	5960	5940	5960	5930	275
440	20250210	140600	118486500	5940	5890	5940	5890	830
441	20250210	140500	113582380	5890	5890	5900	5830	132
442	20250210	140400	112808790	5890	5780	5920	5780	3108
443	20250210	140300	94561130	5810	5810	5810	5810	0
444	20250210	140200	94561130	5810	5810	5810	5810	1
445	20250210	140100	94555320	5800	5800	5800	5800	0
446	20250210	140000	94555320	5800	5800	5800	5800	774
447	20250210	135900	90066120	5800	5800	5800	5800	80
448	20250210	135800	89602120	5830	5830	5830	5830	0
449	20250210	135700	89602120	5830	5830	5830	5830	0
450	20250210	135600	89602120	5830	5830	5830	5830	0
451	20250210	135500	89602120	5830	5830	5830	5830	0
452	20250210	135400	89602120	5830	5830	5830	5830	1
453	20250210	135300	89596290	5830	5830	5830	5830	72
454	20250210	135200	89176530	5830	5830	5830	5830	0
455	20250210	135100	89176530	5830	5810	5830	5810	638
456	20250210	135000	85461540	5810	5810	5810	5810	0
457	20250210	134900	85461540	5810	5810	5810	5810	0
458	20250210	134800	85461540	5810	5810	5810	5810	0
459	20250210	134700	85461540	5810	5810	5810	5810	51
460	20250210	134600	85165230	5810	5810	5810	5810	0
461	20250210	134500	85165230	5810	5810	5810	5810	1
462	20250210	134400	85159420	5800	5800	5800	5800	163
463	20250210	134300	84214020	5800	5800	5800	5800	0
464	20250210	134200	84214020	5800	5800	5800	5800	0
465	20250210	134100	84214020	5800	5800	5800	5800	0
466	20250210	134000	84214020	5800	5800	5800	5800	0
467	20250210	133900	84214020	5800	5790	5800	5790	3
468	20250210	133800	84196640	5790	5790	5790	5790	4
469	20250210	133700	84173480	5800	5800	5800	5800	0
470	20250210	133600	84173480	5800	5800	5800	5800	0
471	20250210	133500	84173480	5800	5800	5800	5800	1
472	20250210	133400	84167680	5810	5810	5810	5810	1
473	20250210	133300	84161870	5810	5810	5810	5770	11
474	20250210	133200	84098280	5820	5810	5820	5810	7
475	20250210	133100	84057600	5820	5820	5820	5820	1
476	20250210	133000	84051780	5820	5800	5820	5800	994
477	20250210	132900	78280550	5800	5800	5800	5800	0
478	20250210	132800	78280550	5800	5800	5800	5800	0
479	20250210	132700	78280550	5800	5800	5800	5800	0
480	20250210	132600	78280550	5800	5800	5800	5800	0
481	20250210	132500	78280550	5800	5770	5800	5720	1568
482	20250210	132400	69199100	5770	5770	5770	5770	2
483	20250210	132300	69187560	5770	5770	5770	5770	137
484	20250210	132200	68397070	5770	5770	5770	5770	0
485	20250210	132100	68397070	5770	5770	5770	5770	23
486	20250210	132000	68264360	5750	5730	5760	5730	690
487	20250210	131900	64298750	5730	5730	5730	5730	0
488	20250210	131800	64298750	5730	5730	5730	5730	0
489	20250210	131700	64298750	5730	5730	5730	5730	0
490	20250210	131600	64298750	5730	5730	5730	5730	0
491	20250210	131500	64298750	5730	5730	5730	5730	0
492	20250210	131400	64298750	5730	5730	5730	5730	0
493	20250210	131300	64298750	5730	5730	5730	5730	0
494	20250210	131200	64298750	5730	5730	5730	5730	0
495	20250210	131100	64298750	5730	5730	5730	5730	0
496	20250210	131000	64298750	5730	5730	5730	5730	0
497	20250210	130900	64298750	5730	5730	5730	5730	0
498	20250210	130800	64298750	5730	5730	5730	5730	0
499	20250210	130700	64298750	5730	5730	5730	5730	0
500	20250210	130600	64298750	5730	5730	5730	5730	0
501	20250210	130500	64298750	5730	5730	5730	5730	0
502	20250210	130400	64298750	5730	5730	5730	5730	0
503	20250210	130300	64298750	5730	5730	5730	5730	0
504	20250210	130200	64298750	5730	5730	5730	5730	0
505	20250210	130100	64298750	5730	5730	5730	5730	0
506	20250210	130000	64298750	5730	5730	5730	5730	0
507	20250210	125900	64298750	5730	5730	5730	5730	0
508	20250210	125800	64298750	5730	5730	5730	5730	0
509	20250210	125700	64298750	5730	5710	5730	5710	101
510	20250210	125600	63722020	5710	5710	5710	5710	0
511	20250210	125500	63722020	5710	5710	5710	5710	247
512	20250210	125400	62311650	5710	5710	5710	5710	0
513	20250210	125300	62311650	5710	5710	5710	5710	0
514	20250210	125200	62311650	5710	5710	5710	5710	0
515	20250210	125100	62311650	5710	5710	5710	5710	200
516	20250210	125000	61169650	5730	5730	5730	5730	0
517	20250210	124900	61169650	5730	5730	5730	5730	0
518	20250210	124800	61169650	5730	5730	5730	5730	0
519	20250210	124700	61169650	5730	5730	5730	5730	0
520	20250210	124600	61169650	5730	5730	5730	5730	0
521	20250210	124500	61169650	5730	5730	5730	5730	0
522	20250210	124400	61169650	5730	5730	5730	5730	0
523	20250210	124300	61169650	5730	5730	5730	5730	0
524	20250210	124200	61169650	5730	5730	5730	5730	0
525	20250210	124100	61169650	5730	5730	5730	5730	0
526	20250210	124000	61169650	5730	5730	5730	5730	0
527	20250210	123900	61169650	5730	5730	5730	5730	0
528	20250210	123800	61169650	5730	5730	5730	5730	0
529	20250210	123700	61169650	5730	5730	5730	5730	0
530	20250210	123600	61169650	5730	5730	5730	5730	0
531	20250210	123500	61169650	5730	5730	5730	5730	0
532	20250210	123400	61169650	5730	5730	5730	5730	0
533	20250210	123300	61169650	5730	5730	5730	5730	0
534	20250210	123200	61169650	5730	5730	5730	5730	0
535	20250210	123100	61169650	5730	5730	5730	5730	0
536	20250210	123000	61169650	5730	5730	5730	5730	211
537	20250210	122900	59960620	5720	5720	5720	5720	0
538	20250210	122800	59960620	5720	5720	5720	5720	0
539	20250210	122700	59960620	5720	5720	5720	5720	275
540	20250210	122600	58387620	5730	5720	5730	5720	170
541	20250210	122500	57414590	5720	5720	5720	5720	26
542	20250210	122400	57265870	5720	5720	5720	5720	0
543	20250210	122300	57265870	5720	5720	5720	5720	0
544	20250210	122200	57265870	5720	5720	5720	5720	0
545	20250210	122100	57265870	5720	5700	5720	5690	701
546	20250210	122000	53276340	5700	5700	5700	5700	10
547	20250210	121900	53219340	5700	5700	5700	5700	0
548	20250210	121800	53219340	5700	5700	5700	5700	0
549	20250210	121700	53219340	5700	5700	5700	5700	0
550	20250210	121600	53219340	5700	5700	5700	5700	10
551	20250210	121500	53162340	5720	5720	5720	5720	0
552	20250210	121400	53162340	5720	5710	5720	5710	3000
553	20250210	121300	36003830	5710	5710	5710	5710	100
554	20250210	121200	35432830	5710	5710	5710	5710	0
555	20250210	121100	35432830	5710	5710	5710	5710	0
556	20250210	121000	35432830	5710	5710	5710	5710	0
557	20250210	120900	35432830	5710	5710	5710	5710	0
558	20250210	120800	35432830	5710	5710	5710	5710	0
559	20250210	120700	35432830	5710	5710	5710	5710	0
560	20250210	120600	35432830	5710	5710	5710	5710	0
561	20250210	120500	35432830	5710	5710	5710	5710	0
562	20250210	120400	35432830	5710	5710	5710	5710	0
563	20250210	120300	35432830	5710	5710	5710	5710	0
564	20250210	120200	35432830	5710	5710	5710	5710	1
565	20250210	120100	35427120	5680	5680	5680	5680	0
566	20250210	120000	35427120	5680	5680	5680	5680	0
567	20250210	115900	35427120	5680	5680	5680	5680	0
568	20250210	115800	35427120	5680	5680	5680	5680	0
569	20250210	115700	35427120	5680	5680	5680	5680	0
570	20250210	115600	35427120	5680	5680	5680	5680	0
571	20250210	115500	35427120	5680	5680	5680	5680	1
572	20250210	115400	35421440	5710	5710	5710	5710	0
573	20250210	115300	35421440	5710	5710	5710	5710	0
574	20250210	115200	35421440	5710	5710	5710	5710	0
575	20250210	115100	35421440	5710	5710	5710	5710	0
576	20250210	115000	35421440	5710	5710	5710	5710	2
577	20250210	114900	35410020	5720	5720	5720	5720	0
578	20250210	114800	35410020	5720	5720	5720	5720	0
579	20250210	114700	35410020	5720	5720	5720	5720	0
580	20250210	114600	35410020	5720	5720	5720	5720	0
581	20250210	114500	35410020	5720	5720	5720	5720	0
582	20250210	114400	35410020	5720	5720	5720	5720	3
583	20250210	114300	35392860	5720	5720	5720	5720	1
584	20250210	114200	35387140	5680	5680	5680	5680	0
585	20250210	114100	35387140	5680	5680	5680	5680	0
586	20250210	114000	35387140	5680	5680	5680	5680	6
587	20250210	113900	35353060	5720	5720	5720	5720	0
588	20250210	113800	35353060	5720	5720	5720	5720	0
589	20250210	113700	35353060	5720	5720	5720	5720	0
590	20250210	113600	35353060	5720	5720	5720	5720	0
591	20250210	113500	35353060	5720	5720	5720	5720	2
592	20250210	113400	35341620	5720	5720	5720	5720	0
593	20250210	113300	35341620	5720	5720	5720	5720	0
594	20250210	113200	35341620	5720	5720	5720	5720	0
595	20250210	113100	35341620	5720	5720	5720	5720	0
596	20250210	113000	35341620	5720	5720	5720	5720	0
597	20250210	112900	35341620	5720	5720	5720	5720	0
598	20250210	112800	35341620	5720	5720	5720	5720	0
599	20250210	112700	35341620	5720	5720	5720	5720	0
600	20250210	112600	35341620	5720	5720	5720	5720	0
601	20250210	112500	35341620	5720	5720	5720	5720	0
602	20250210	112400	35341620	5720	5720	5720	5720	0
603	20250210	112300	35341620	5720	5720	5720	5720	0
604	20250210	112200	35341620	5720	5720	5720	5720	0
605	20250210	112100	35341620	5720	5720	5720	5720	0
606	20250210	112000	35341620	5720	5720	5720	5720	0
607	20250210	111900	35341620	5720	5720	5720	5720	0
608	20250210	111800	35341620	5720	5720	5720	5720	0
609	20250210	111700	35341620	5720	5720	5720	5720	0
610	20250210	111600	35341620	5720	5720	5720	5680	12
611	20250210	111500	35273220	5700	5700	5700	5700	0
612	20250210	111400	35273220	5700	5700	5700	5700	0
613	20250210	111300	35273220	5700	5700	5700	5700	220
614	20250210	111200	34019220	5730	5730	5730	5730	0
615	20250210	111100	34019220	5730	5730	5730	5730	0
616	20250210	111000	34019220	5730	5730	5730	5730	0
617	20250210	110900	34019220	5730	5730	5730	5730	0
618	20250210	110800	34019220	5730	5730	5730	5730	0
619	20250210	110700	34019220	5730	5730	5730	5730	0
620	20250210	110600	34019220	5730	5730	5730	5730	0
621	20250210	110500	34019220	5730	5730	5730	5730	0
622	20250210	110400	34019220	5730	5730	5730	5730	0
623	20250210	110300	34019220	5730	5730	5730	5730	0
624	20250210	110200	34019220	5730	5730	5730	5730	0
625	20250210	110100	34019220	5730	5730	5730	5730	0
626	20250210	110000	34019220	5730	5730	5730	5730	0
627	20250210	105900	34019220	5730	5730	5730	5730	0
628	20250210	105800	34019220	5730	5730	5730	5730	0
629	20250210	105700	34019220	5730	5730	5730	5730	0
630	20250210	105600	34019220	5730	5730	5730	5730	0
631	20250210	105500	34019220	5730	5730	5730	5730	1
632	20250210	105400	34013490	5730	5730	5730	5730	0
633	20250210	105300	34013490	5730	5730	5730	5730	0
634	20250210	105200	34013490	5730	5730	5730	5730	0
635	20250210	105100	34013490	5730	5730	5730	5730	0
636	20250210	105000	34013490	5730	5730	5730	5730	0
637	20250210	104900	34013490	5730	5730	5730	5730	0
638	20250210	104800	34013490	5730	5730	5730	5730	0
639	20250210	104700	34013490	5730	5730	5730	5730	0
640	20250210	104600	34013490	5730	5730	5730	5730	0
641	20250210	104500	34013490	5730	5730	5730	5730	0
642	20250210	104400	34013490	5730	5730	5730	5730	0
643	20250210	104300	34013490	5730	5730	5730	5730	0
644	20250210	104200	34013490	5730	5730	5730	5730	10
645	20250210	104100	33956190	5730	5730	5730	5730	0
646	20250210	104000	33956190	5730	5720	5730	5720	20
647	20250210	103900	33841760	5730	5730	5730	5730	0
648	20250210	103800	33841760	5730	5730	5730	5730	0
649	20250210	103700	33841760	5730	5730	5730	5730	0
650	20250210	103600	33841760	5730	5730	5730	5730	1
651	20250210	103500	33836030	5720	5720	5720	5720	0
652	20250210	103400	33836030	5720	5720	5720	5720	100
653	20250210	103300	33264030	5700	5700	5700	5700	0
654	20250210	103200	33264030	5700	5700	5700	5700	0
655	20250210	103100	33264030	5700	5700	5700	5700	49
656	20250210	103000	32984730	5720	5720	5720	5720	1
657	20250210	102900	32979010	5710	5710	5710	5700	206
658	20250210	102800	31803480	5710	5710	5710	5710	0
659	20250210	102700	31803480	5710	5710	5710	5710	1
660	20250210	102600	31797770	5740	5740	5740	5740	0
661	20250210	102500	31797770	5740	5740	5740	5740	0
662	20250210	102400	31797770	5740	5740	5740	5740	0
663	20250210	102300	31797770	5740	5740	5740	5740	0
664	20250210	102200	31797770	5740	5740	5740	5740	0
665	20250210	102100	31797770	5740	5720	5740	5720	2
666	20250210	102000	31786310	5720	5720	5720	5720	0
667	20250210	101900	31786310	5720	5720	5720	5720	0
668	20250210	101800	31786310	5720	5720	5720	5720	1
669	20250210	101700	31780590	5750	5750	5750	5750	0
670	20250210	101600	31780590	5750	5750	5750	5750	0
671	20250210	101500	31780590	5750	5750	5750	5750	0
672	20250210	101400	31780590	5750	5750	5750	5750	0
673	20250210	101300	31780590	5750	5750	5750	5750	0
674	20250210	101200	31780590	5750	5750	5750	5750	0
675	20250210	101100	31780590	5750	5750	5750	5750	108
676	20250210	101000	31159590	5750	5750	5750	5750	1
677	20250210	100900	31153840	5750	5750	5750	5750	0
678	20250210	100800	31153840	5750	5750	5750	5750	0
679	20250210	100700	31153840	5750	5750	5750	5750	2
680	20250210	100600	31142340	5750	5750	5750	5750	0
681	20250210	100500	31142340	5750	5750	5750	5750	1
682	20250210	100400	31136590	5750	5740	5750	5740	135
683	20250210	100300	30360350	5750	5750	5750	5750	0
684	20250210	100200	30360350	5750	5750	5750	5750	0
685	20250210	100100	30360350	5750	5750	5750	5750	0
686	20250210	100000	30360350	5750	5750	5750	5750	0
687	20250210	095900	30360350	5750	5750	5750	5750	0
688	20250210	095800	30360350	5750	5750	5750	5750	0
689	20250210	095700	30360350	5750	5750	5750	5750	0
690	20250210	095600	30360350	5750	5750	5750	5750	1
691	20250210	095500	30354600	5750	5750	5750	5750	0
692	20250210	095400	30354600	5750	5750	5750	5750	0
693	20250210	095300	30354600	5750	5750	5750	5750	0
694	20250210	095200	30354600	5750	5750	5750	5750	7
695	20250210	095100	30314350	5750	5750	5750	5750	2
696	20250210	095000	30302850	5750	5750	5750	5750	2
697	20250210	094900	30291350	5690	5690	5690	5690	0
698	20250210	094800	30291350	5690	5730	5750	5690	153
699	20250210	094700	29420450	5730	5730	5730	5730	0
700	20250210	094600	29420450	5730	5730	5730	5730	200
701	20250210	094500	28274450	5730	5730	5730	5730	0
702	20250210	094400	28274450	5730	5730	5730	5730	0
703	20250210	094300	28274450	5730	5730	5730	5730	1
704	20250210	094200	28268720	5720	5720	5720	5720	500
705	20250210	094100	25408720	5700	5700	5700	5700	290
706	20250210	094000	23755720	5730	5730	5730	5730	100
707	20250210	093900	23182720	5740	5740	5740	5740	0
708	20250210	093800	23182720	5740	5740	5740	5740	0
709	20250210	093700	23182720	5740	5740	5740	5740	0
710	20250210	093600	23182720	5740	5740	5740	5740	0
711	20250210	093500	23182720	5740	5740	5740	5740	0
712	20250210	093400	23182720	5740	5740	5740	5740	27
713	20250210	093300	23027740	5740	5740	5740	5740	50
714	20250210	093200	22740740	5730	5720	5730	5720	834
715	20250210	093100	17966000	5720	5720	5720	5720	0
716	20250210	093000	17966000	5720	5720	5720	5720	16
717	20250210	092900	17874480	5720	5720	5720	5720	0
718	20250210	092800	17874480	5720	5720	5720	5720	0
719	20250210	092700	17874480	5720	5720	5720	5720	20
720	20250210	092600	17760080	5720	5720	5720	5720	2
721	20250210	092500	17748640	5710	5710	5710	5710	194
722	20250210	092400	16640900	5710	5710	5710	5710	0
723	20250210	092300	16640900	5710	5710	5710	5710	0
724	20250210	092200	16640900	5710	5710	5710	5710	0
725	20250210	092100	16640900	5710	5710	5710	5710	0
726	20250210	092000	16640900	5710	5710	5710	5710	0
727	20250210	091900	16640900	5710	5710	5710	5710	0
728	20250210	091800	16640900	5710	5710	5710	5710	0
729	20250210	091700	16640900	5710	5710	5710	5710	1
730	20250210	091600	16635190	5670	5670	5670	5670	100
731	20250210	091500	16068190	5710	5710	5710	5710	1
732	20250210	091400	16062480	5670	5670	5670	5670	500
733	20250210	091300	13227480	5670	5670	5670	5670	0
734	20250210	091200	13227480	5670	5670	5670	5670	0
735	20250210	091100	13227480	5670	5680	5680	5670	330
736	20250210	091000	11355370	5690	5710	5710	5690	285
737	20250210	090900	9729720	5710	5710	5710	5710	0
738	20250210	090800	9729720	5710	5670	5710	5670	630
739	20250210	090700	6152780	5670	5680	5680	5670	120
740	20250210	090600	5471340	5700	5700	5700	5700	0
741	20250210	090500	5471340	5700	5700	5700	5700	0
742	20250210	090400	5471340	5700	5700	5700	5700	260
743	20250210	090300	3989340	5700	5700	5700	5700	0
744	20250210	090200	3989340	5700	5680	5700	5680	134
745	20250210	090100	3228180	5680	5680	5680	5680	242
746	20250210	090000	1853620	5680	5670	5680	5660	327