KissMeData/001740/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	183500	867381010	4175	4175	4175	4175	15289
3	20250210	183400	867381010	4175	4175	4175	4175	0
4	20250210	183300	867381010	4175	4175	4175	4175	0
5	20250210	183200	867381010	4175	4175	4175	4175	0
6	20250210	183100	867381010	4175	4175	4175	4175	0
7	20250210	183000	867381010	4175	4175	4175	4175	0
8	20250210	182900	867381010	4175	4175	4175	4175	0
9	20250210	182800	867381010	4175	4175	4175	4175	0
10	20250210	182700	867381010	4175	4175	4175	4175	0
11	20250210	182600	867381010	4175	4175	4175	4175	0
12	20250210	182500	867381010	4175	4175	4175	4175	0
13	20250210	182400	867381010	4175	4175	4175	4175	0
14	20250210	182300	867381010	4175	4175	4175	4175	0
15	20250210	182200	867381010	4175	4175	4175	4175	0
16	20250210	182100	867381010	4175	4175	4175	4175	0
17	20250210	182000	867381010	4175	4175	4175	4175	0
18	20250210	181900	867381010	4175	4175	4175	4175	0
19	20250210	181800	867381010	4175	4175	4175	4175	0
20	20250210	181700	867381010	4175	4175	4175	4175	0
21	20250210	181600	867381010	4175	4175	4175	4175	0
22	20250210	181500	867381010	4175	4175	4175	4175	0
23	20250210	181400	867381010	4175	4175	4175	4175	0
24	20250210	181300	867381010	4175	4175	4175	4175	0
25	20250210	181200	867381010	4175	4175	4175	4175	0
26	20250210	181100	867381010	4175	4175	4175	4175	0
27	20250210	181000	867381010	4175	4175	4175	4175	0
28	20250210	180900	867381010	4175	4175	4175	4175	0
29	20250210	180800	867381010	4175	4175	4175	4175	0
30	20250210	180700	867381010	4175	4175	4175	4175	0
31	20250210	180600	867381010	4175	4175	4175	4175	0
32	20250210	180500	867381010	4175	4175	4175	4175	15289
33	20250210	180400	867381010	4175	4175	4175	4175	0
34	20250210	180300	867381010	4175	4175	4175	4175	0
35	20250210	180200	867381010	4175	4175	4175	4175	0
36	20250210	180100	867381010	4175	4175	4175	4175	0
37	20250210	180000	867381010	4175	4175	4175	4175	0
38	20250210	175900	867381010	4175	4175	4175	4175	0
39	20250210	175800	867381010	4175	4175	4175	4175	0
40	20250210	175700	867381010	4175	4175	4175	4175	0
41	20250210	175600	867381010	4175	4175	4175	4175	0
42	20250210	175500	867381010	4175	4175	4175	4175	0
43	20250210	175400	867381010	4175	4175	4175	4175	0
44	20250210	175300	867381010	4175	4175	4175	4175	0
45	20250210	175200	867381010	4175	4175	4175	4175	0
46	20250210	175100	867381010	4175	4175	4175	4175	0
47	20250210	175000	867381010	4175	4175	4175	4175	0
48	20250210	174900	867381010	4175	4175	4175	4175	0
49	20250210	174800	867381010	4175	4175	4175	4175	0
50	20250210	174700	867381010	4175	4175	4175	4175	0
51	20250210	174600	867381010	4175	4175	4175	4175	0
52	20250210	174500	867381010	4175	4175	4175	4175	0
53	20250210	174400	867381010	4175	4175	4175	4175	0
54	20250210	174300	867381010	4175	4175	4175	4175	0
55	20250210	174200	867381010	4175	4175	4175	4175	0
56	20250210	174100	867381010	4175	4175	4175	4175	0
57	20250210	174000	867381010	4175	4175	4175	4175	0
58	20250210	173900	867381010	4175	4175	4175	4175	0
59	20250210	173800	867381010	4175	4175	4175	4175	0
60	20250210	173700	867381010	4175	4175	4175	4175	0
61	20250210	173600	867381010	4175	4175	4175	4175	0
62	20250210	173500	867381010	4175	4175	4175	4175	15289
63	20250210	173400	867381010	4175	4175	4175	4175	0
64	20250210	173300	867381010	4175	4175	4175	4175	0
65	20250210	173200	867381010	4175	4175	4175	4175	0
66	20250210	173100	867381010	4175	4175	4175	4175	0
67	20250210	173000	867381010	4175	4175	4175	4175	0
68	20250210	172900	867381010	4175	4175	4175	4175	0
69	20250210	172800	867381010	4175	4175	4175	4175	0
70	20250210	172700	867381010	4175	4175	4175	4175	0
71	20250210	172600	867381010	4175	4175	4175	4175	0
72	20250210	172500	867381010	4175	4175	4175	4175	0
73	20250210	172400	867381010	4175	4175	4175	4175	0
74	20250210	172300	867381010	4175	4175	4175	4175	0
75	20250210	172200	867381010	4175	4175	4175	4175	0
76	20250210	172100	867381010	4175	4175	4175	4175	0
77	20250210	172000	867381010	4175	4175	4175	4175	0
78	20250210	171900	867381010	4175	4175	4175	4175	0
79	20250210	171800	867381010	4175	4175	4175	4175	0
80	20250210	171700	867381010	4175	4175	4175	4175	0
81	20250210	171600	867381010	4175	4175	4175	4175	0
82	20250210	171500	867381010	4175	4175	4175	4175	0
83	20250210	171400	867381010	4175	4175	4175	4175	0
84	20250210	171300	867381010	4175	4175	4175	4175	0
85	20250210	171200	867381010	4175	4175	4175	4175	0
86	20250210	171100	867381010	4175	4175	4175	4175	0
87	20250210	171000	867381010	4175	4175	4175	4175	0
88	20250210	170900	867381010	4175	4175	4175	4175	0
89	20250210	170800	867381010	4175	4175	4175	4175	0
90	20250210	170700	867381010	4175	4175	4175	4175	0
91	20250210	170600	867381010	4175	4175	4175	4175	0
92	20250210	170500	867381010	4175	4175	4175	4175	15289
93	20250210	170400	867381010	4175	4175	4175	4175	0
94	20250210	170300	867381010	4175	4175	4175	4175	0
95	20250210	170200	867381010	4175	4175	4175	4175	0
96	20250210	170100	867381010	4175	4175	4175	4175	0
97	20250210	170000	867381010	4175	4175	4175	4175	0
98	20250210	165900	867381010	4175	4175	4175	4175	0
99	20250210	165800	867381010	4175	4175	4175	4175	0
100	20250210	165700	867381010	4175	4175	4175	4175	0
101	20250210	165600	867381010	4175	4175	4175	4175	0
102	20250210	165500	867381010	4175	4175	4175	4175	0
103	20250210	165400	867381010	4175	4175	4175	4175	0
104	20250210	165300	867381010	4175	4175	4175	4175	0
105	20250210	165200	867381010	4175	4175	4175	4175	0
106	20250210	165100	867381010	4175	4175	4175	4175	0
107	20250210	165000	867381010	4175	4175	4175	4175	0
108	20250210	164900	867381010	4175	4175	4175	4175	0
109	20250210	164800	867381010	4175	4175	4175	4175	0
110	20250210	164700	867381010	4175	4175	4175	4175	0
111	20250210	164600	867381010	4175	4175	4175	4175	0
112	20250210	164500	867381010	4175	4175	4175	4175	0
113	20250210	164400	867381010	4175	4175	4175	4175	0
114	20250210	164300	867381010	4175	4175	4175	4175	0
115	20250210	164200	867381010	4175	4175	4175	4175	0
116	20250210	164100	867381010	4175	4175	4175	4175	0
117	20250210	164000	867381010	4175	4175	4175	4175	0
118	20250210	163900	867381010	4175	4175	4175	4175	0
119	20250210	163800	867381010	4175	4175	4175	4175	0
120	20250210	163700	867381010	4175	4175	4175	4175	0
121	20250210	163600	867381010	4175	4175	4175	4175	0
122	20250210	163500	867381010	4175	4175	4175	4175	15289
123	20250210	163400	867381010	4175	4175	4175	4175	0
124	20250210	163300	867381010	4175	4175	4175	4175	0
125	20250210	163200	867381010	4175	4175	4175	4175	0
126	20250210	163100	867381010	4175	4175	4175	4175	0
127	20250210	163000	867381010	4175	4175	4175	4175	0
128	20250210	162900	867381010	4175	4175	4175	4175	0
129	20250210	162800	867381010	4175	4175	4175	4175	0
130	20250210	162700	867381010	4175	4175	4175	4175	0
131	20250210	162600	867381010	4175	4175	4175	4175	0
132	20250210	162500	867381010	4175	4175	4175	4175	0
133	20250210	162400	867381010	4175	4175	4175	4175	0
134	20250210	162300	867381010	4175	4175	4175	4175	0
135	20250210	162200	867381010	4175	4175	4175	4175	0
136	20250210	162100	867381010	4175	4175	4175	4175	0
137	20250210	162000	867381010	4175	4175	4175	4175	0
138	20250210	161900	867381010	4175	4175	4175	4175	0
139	20250210	161800	867381010	4175	4175	4175	4175	0
140	20250210	161700	867381010	4175	4175	4175	4175	0
141	20250210	161600	867381010	4175	4175	4175	4175	0
142	20250210	161500	867381010	4175	4175	4175	4175	0
143	20250210	161400	867381010	4175	4175	4175	4175	0
144	20250210	161300	867381010	4175	4175	4175	4175	0
145	20250210	161200	867381010	4175	4175	4175	4175	0
146	20250210	161100	867381010	4175	4175	4175	4175	0
147	20250210	161000	867381010	4175	4175	4175	4175	0
148	20250210	160900	867381010	4175	4175	4175	4175	0
149	20250210	160800	867381010	4175	4175	4175	4175	0
150	20250210	160700	867381010	4175	4175	4175	4175	0
151	20250210	160600	867381010	4175	4175	4175	4175	0
152	20250210	160500	867381010	4175	4175	4175	4175	15289
153	20250210	160400	867381010	4175	4175	4175	4175	0
154	20250210	160300	867381010	4175	4175	4175	4175	0
155	20250210	160200	867381010	4175	4175	4175	4175	0
156	20250210	160100	867381010	4175	4175	4175	4175	0
157	20250210	160000	867381010	4175	4175	4175	4175	0
158	20250210	155900	867381010	4175	4175	4175	4175	0
159	20250210	155800	867381010	4175	4175	4175	4175	0
160	20250210	155700	867381010	4175	4175	4175	4175	0
161	20250210	155600	867381010	4175	4175	4175	4175	0
162	20250210	155500	867381010	4175	4175	4175	4175	0
163	20250210	155400	867381010	4175	4175	4175	4175	0
164	20250210	155300	867381010	4175	4175	4175	4175	0
165	20250210	155200	867381010	4175	4175	4175	4175	0
166	20250210	155100	867381010	4175	4175	4175	4175	0
167	20250210	155000	867381010	4175	4175	4175	4175	0
168	20250210	154900	867381010	4175	4175	4175	4175	0
169	20250210	154800	867381010	4175	4175	4175	4175	0
170	20250210	154700	867381010	4175	4175	4175	4175	0
171	20250210	154600	867381010	4175	4175	4175	4175	0
172	20250210	154500	867381010	4175	4175	4175	4175	0
173	20250210	154400	867381010	4175	4175	4175	4175	0
174	20250210	154300	867381010	4175	4175	4175	4175	0
175	20250210	154200	867381010	4175	4175	4175	4175	0
176	20250210	154100	867381010	4175	4175	4175	4175	0
177	20250210	154000	867381010	4175	4175	4175	4175	0
178	20250210	153900	867381010	4175	4175	4175	4175	0
179	20250210	153800	867381010	4175	4175	4175	4175	0
180	20250210	153700	867381010	4175	4175	4175	4175	0
181	20250210	153600	867381010	4175	4175	4175	4175	0
182	20250210	153500	867381010	4175	4175	4175	4175	15289
183	20250210	153400	867381010	4175	4175	4175	4175	0
184	20250210	153300	867381010	4175	4175	4175	4175	0
185	20250210	153200	867381010	4175	4175	4175	4175	0
186	20250210	153100	867381010	4175	4175	4175	4175	0
187	20250210	153000	867381010	4175	4175	4175	4175	15289
188	20250210	152900	803549435	4165	4165	4165	4165	0
189	20250210	152800	803549435	4165	4165	4165	4165	0
190	20250210	152700	803549435	4165	4165	4165	4165	0
191	20250210	152600	803549435	4165	4165	4165	4165	0
192	20250210	152500	803549435	4165	4165	4165	4165	0
193	20250210	152400	803549435	4165	4165	4165	4165	0
194	20250210	152300	803549435	4165	4165	4165	4165	0
195	20250210	152200	803549435	4165	4165	4165	4165	0
196	20250210	152100	803549435	4165	4165	4165	4165	0
197	20250210	152000	803549435	4165	4165	4165	4165	0
198	20250210	151900	803549435	4165	4165	4165	4160	144
199	20250210	151800	802949960	4165	4165	4165	4160	1082
200	20250210	151700	798443520	4165	4160	4165	4160	322
201	20250210	151600	797102430	4160	4160	4165	4160	166
202	20250210	151500	796411100	4160	4160	4165	4160	83
203	20250210	151400	796065815	4160	4160	4160	4160	22
204	20250210	151300	795974295	4160	4160	4165	4160	2668
205	20250210	151200	784864140	4160	4160	4165	4160	364
206	20250210	151100	783349885	4160	4160	4165	4160	357
207	20250210	151000	781864695	4160	4155	4165	4155	2118
208	20250210	150900	773053085	4155	4155	4160	4155	212
209	20250210	150800	772172215	4155	4155	4160	4155	399
210	20250210	150700	770513580	4155	4155	4160	4155	137
211	20250210	150600	769944275	4155	4155	4155	4155	132
212	20250210	150500	769395815	4155	4155	4155	4155	344
213	20250210	150400	767966495	4155	4150	4155	4150	3445
214	20250210	150300	753662585	4150	4155	4160	4150	2968
215	20250210	150200	741329275	4155	4155	4155	4155	127
216	20250210	150100	740801590	4160	4160	4160	4155	204
217	20250210	150000	739953820	4160	4160	4165	4160	455
218	20250210	145900	738060270	4160	4160	4165	4160	145
219	20250210	145800	737457055	4160	4160	4165	4160	753
220	20250210	145700	734324565	4160	4160	4160	4160	126
221	20250210	145600	733800405	4160	4160	4165	4160	219
222	20250210	145500	732888700	4160	4165	4165	4160	255
223	20250210	145400	731827270	4160	4155	4165	4155	722
224	20250210	145300	728823370	4155	4160	4160	4155	102
225	20250210	145200	728399155	4160	4155	4160	4155	346
226	20250210	145100	726959870	4155	4160	4160	4155	111
227	20250210	145000	726498490	4155	4155	4160	4155	271
228	20250210	144900	725372360	4160	4155	4160	4155	134
229	20250210	144800	724815345	4155	4160	4165	4155	714
230	20250210	144700	721845735	4155	4155	4160	4155	249
231	20250210	144600	720810480	4160	4155	4160	4155	204
232	20250210	144500	719962200	4155	4155	4160	4155	292
233	20250210	144400	718748270	4155	4150	4155	4150	464
234	20250210	144300	716820695	4155	4150	4155	4150	243
235	20250210	144200	715811410	4155	4150	4155	4150	213
236	20250210	144100	714927095	4150	4150	4155	4150	169
237	20250210	144000	714225235	4155	4150	4165	4150	323
238	20250210	143900	712882495	4150	4150	4155	4150	176
239	20250210	143800	712152085	4155	4150	4160	4150	366
240	20250210	143700	710630840	4150	4155	4160	4150	2575
241	20250210	143600	699931665	4155	4155	4155	4155	177
242	20250210	143500	699196230	4155	4155	4160	4155	151
243	20250210	143400	698568820	4155	4155	4160	4155	65
244	20250210	143300	698298735	4155	4155	4155	4155	189
245	20250210	143200	697513440	4155	4160	4160	4155	109
246	20250210	143100	697060540	4155	4155	4155	4155	112
247	20250210	143000	696595180	4155	4150	4160	4150	211
248	20250210	142900	695717685	4150	4150	4165	4150	243
249	20250210	142800	694708605	4150	4160	4160	4150	10320
250	20250210	142700	651827445	4155	4160	4165	4155	9128
251	20250210	142600	613861330	4160	4160	4165	4160	299
252	20250210	142500	612617480	4160	4165	4170	4160	1744
253	20250210	142400	605352845	4160	4160	4165	4160	60
254	20250210	142300	605103240	4160	4160	4165	4160	382
255	20250210	142200	603513620	4160	4160	4165	4160	112
256	20250210	142100	603047695	4160	4160	4165	4160	76
257	20250210	142000	602731435	4165	4160	4165	4160	407
258	20250210	141900	601037635	4165	4160	4165	4160	58
259	20250210	141800	600796345	4160	4160	4165	4160	103
260	20250210	141700	600367855	4160	4160	4170	4160	1495
261	20250210	141600	594141115	4160	4160	4165	4160	61
262	20250210	141500	593887350	4160	4160	4165	4160	246
263	20250210	141400	592863960	4160	4165	4165	4160	524
264	20250210	141300	590682090	4165	4160	4165	4160	244
265	20250210	141200	589666335	4160	4165	4165	4160	289
266	20250210	141100	588463180	4160	4165	4165	4160	66
267	20250210	141000	588188585	4160	4160	4165	4160	236
268	20250210	140900	587206150	4160	4160	4165	4160	424
269	20250210	140800	585440480	4160	4160	4160	4160	342
270	20250210	140700	584017760	4160	4160	4165	4160	216
271	20250210	140600	583118610	4160	4160	4165	4160	62
272	20250210	140500	582860665	4160	4165	4165	4160	252
273	20250210	140400	581812335	4160	4160	4165	4160	159
274	20250210	140300	581150395	4165	4160	4165	4160	197
275	20250210	140200	580330650	4160	4160	4165	4160	62
276	20250210	140100	580072720	4160	4160	4165	4160	262
277	20250210	140000	578981775	4160	4160	4160	4160	119
278	20250210	135900	578486735	4160	4160	4165	4160	256
279	20250210	135800	577421770	4160	4155	4165	4155	883
280	20250210	135700	573748320	4155	4160	4160	4155	60
281	20250210	135600	573499010	4155	4165	4165	4155	219
282	20250210	135500	572587935	4160	4160	4160	4160	101
283	20250210	135400	572167775	4160	4160	4165	4160	269
284	20250210	135300	571048725	4160	4155	4160	4155	466
285	20250210	135200	569110640	4160	4160	4165	4155	679
286	20250210	135100	566286065	4165	4160	4165	4160	51
287	20250210	135000	566073900	4160	4175	4175	4160	54
288	20250210	134900	565848780	4160	4160	4160	4160	5
289	20250210	134800	565827980	4160	4170	4175	4160	136
290	20250210	134700	565260870	4160	4160	4170	4160	363
291	20250210	134600	563749225	4165	4165	4165	4165	2
292	20250210	134500	563740895	4160	4160	4165	4160	9
293	20250210	134400	563703450	4160	4160	4160	4160	170
294	20250210	134300	562996250	4160	4165	4165	4160	10
295	20250210	134200	562954645	4165	4165	4165	4165	1
296	20250210	134100	562950480	4160	4165	4165	4160	158
297	20250210	134000	562292450	4175	4160	4175	4160	4
298	20250210	133900	562275765	4160	4160	4160	4160	6
299	20250210	133800	562250805	4170	4165	4170	4160	359
300	20250210	133700	560754950	4160	4165	4165	4160	14
301	20250210	133600	560696655	4165	4165	4165	4160	22
302	20250210	133500	560605065	4160	4175	4175	4160	847
303	20250210	133400	557077255	4165	4165	4165	4165	9
304	20250210	133300	557039770	4170	4165	4170	4165	354
305	20250210	133200	555564700	4165	4170	4170	4165	189
306	20250210	133100	554777500	4165	4165	4165	4165	0
307	20250210	133000	554777500	4165	4175	4175	4165	39
308	20250210	132900	554615045	4175	4165	4175	4165	1495
309	20250210	132800	548386590	4165	4165	4165	4165	1
310	20250210	132700	548382425	4175	4165	4175	4165	383
311	20250210	132600	546783490	4175	4165	4175	4165	253
312	20250210	132500	545729735	4165	4165	4165	4165	6
313	20250210	132400	545704745	4175	4175	4175	4175	3
314	20250210	132300	545692220	4165	4160	4165	4160	8
315	20250210	132200	545658910	4165	4165	4175	4165	372
316	20250210	132100	544107360	4175	4165	4175	4150	8166
317	20250210	132000	510173985	4160	4160	4160	4160	4
318	20250210	131900	510157345	4160	4165	4165	4160	10
319	20250210	131800	510115735	4165	4160	4165	4160	30
320	20250210	131700	509990815	4165	4160	4165	4160	307
321	20250210	131600	508713110	4165	4160	4165	4160	1264
322	20250210	131500	503454855	4160	4160	4160	4160	12
323	20250210	131400	503404935	4160	4160	4160	4160	7
324	20250210	131300	503375815	4160	4170	4170	4160	54
325	20250210	131200	503151145	4160	4160	4160	4160	8
326	20250210	131100	503117865	4170	4170	4170	4160	489
327	20250210	131000	501080280	4160	4160	4160	4160	9
328	20250210	130900	501042840	4160	4155	4160	4155	256
329	20250210	130800	499977910	4155	4160	4170	4155	185
330	20250210	130700	499208290	4160	4160	4160	4160	7
331	20250210	130600	499179170	4170	4170	4170	4170	0
332	20250210	130500	499179170	4170	4170	4170	4160	198
333	20250210	130400	498354770	4160	4165	4165	4160	251
334	20250210	130300	497309370	4155	4170	4170	4155	10
335	20250210	130200	497267790	4170	4170	4170	4170	240
336	20250210	130100	496266990	4155	4155	4170	4155	229
337	20250210	130000	495312190	4170	4155	4170	4155	10
338	20250210	125900	495270565	4155	4165	4175	4150	5578
339	20250210	125800	472083930	4165	4165	4165	4165	8
340	20250210	125700	472050610	4175	4170	4175	4170	452
341	20250210	125600	470165180	4170	4175	4175	4170	146
342	20250210	125500	469555660	4170	4175	4175	4170	89
343	20250210	125400	469184325	4175	4170	4175	4170	11
344	20250210	125300	469138450	4170	4170	4170	4170	591
345	20250210	125200	466673980	4170	4175	4175	4170	38
346	20250210	125100	466515505	4170	4170	4170	4170	28
347	20250210	125000	466398745	4170	4175	4175	4170	360
348	20250210	124900	464895795	4170	4170	4175	4170	140
349	20250210	124800	464311975	4175	4175	4175	4175	0
350	20250210	124700	464311975	4175	4170	4175	4170	380
351	20250210	124600	462726730	4175	4170	4175	4170	5
352	20250210	124500	462705875	4170	4170	4170	4170	5
353	20250210	124400	462685025	4175	4175	4175	4175	723
354	20250210	124300	459666500	4175	4175	4175	4170	39
355	20250210	124200	459503705	4170	4170	4170	4170	2
356	20250210	124100	459495365	4175	4170	4175	4170	198
357	20250210	124000	458669690	4170	4170	4170	4170	6
358	20250210	123900	458644670	4170	4170	4175	4170	6
359	20250210	123800	458619635	4175	4170	4175	4170	10
360	20250210	123700	458577930	4170	4170	4170	4170	0
361	20250210	123600	458577930	4170	4175	4175	4170	8
362	20250210	123500	458544560	4170	4170	4170	4170	212
363	20250210	123400	457660520	4175	4175	4175	4170	19
364	20250210	123300	457581230	4175	4175	4175	4175	2
365	20250210	123200	457572880	4170	4170	4175	4170	126
366	20250210	123100	457046945	4170	4175	4175	4170	552
367	20250210	123000	454743600	4170	4175	4175	4170	12
368	20250210	122900	454693520	4170	4170	4170	4170	19
369	20250210	122800	454614290	4170	4170	4175	4170	185
370	20250210	122700	453842835	4175	4170	4175	4170	9
371	20250210	122600	453805295	4175	4175	4175	4175	1
372	20250210	122500	453801120	4170	4175	4175	4170	310
373	20250210	122400	452508410	4170	4170	4170	4170	51
374	20250210	122300	452295740	4175	4175	4175	4170	31
375	20250210	122200	452166350	4175	4175	4175	4175	1
376	20250210	122100	452162175	4170	4170	4170	4170	20
377	20250210	122000	452078775	4175	4170	4175	4170	10
378	20250210	121900	452037065	4170	4175	4175	4170	27
379	20250210	121800	451924345	4170	4170	4175	4170	7
380	20250210	121700	451895150	4170	4180	4180	4170	4
381	20250210	121600	451878450	4170	4170	4170	4170	58
382	20250210	121500	451636590	4180	4180	4180	4180	1
383	20250210	121400	451632410	4170	4180	4180	4170	8
384	20250210	121300	451599040	4170	4170	4170	4170	29
385	20250210	121200	451478110	4180	4170	4180	4170	44
386	20250210	121100	451294620	4180	4180	4180	4180	2
387	20250210	121000	451286260	4170	4175	4175	4170	7
388	20250210	120900	451257065	4170	4180	4180	4170	10
389	20250210	120800	451215345	4170	4170	4170	4170	52
390	20250210	120700	450998505	4170	4175	4180	4170	2453
391	20250210	120600	440756380	4180	4175	4180	4175	3
392	20250210	120500	440743850	4175	4175	4175	4175	9
393	20250210	120400	440706275	4180	4175	4180	4175	274
394	20250210	120300	439561460	4175	4175	4180	4175	9
395	20250210	120200	439523875	4180	4175	4180	4175	126
396	20250210	120100	438997705	4175	4180	4180	4175	30
397	20250210	120000	438872335	4180	4175	4180	4175	18
398	20250210	115900	438797175	4180	4180	4180	4180	2
399	20250210	115800	438788815	4175	4180	4180	4175	392
400	20250210	115700	437151245	4180	4180	4180	4180	1
401	20250210	115600	437147065	4175	4175	4175	4175	117
402	20250210	115500	436658590	4180	4175	4180	4175	604
403	20250210	115400	434133880	4175	4180	4180	4175	8
404	20250210	115300	434100475	4180	4180	4180	4180	0
405	20250210	115200	434100475	4180	4175	4180	4175	189
406	20250210	115100	433311385	4180	4180	4180	4175	88
407	20250210	115000	432943560	4180	4185	4190	4180	1161
408	20250210	114900	428084105	4185	4175	4185	4175	313
409	20250210	114800	426775015	4185	4185	4185	4185	0
410	20250210	114700	426775015	4185	4180	4185	4175	411
411	20250210	114600	425057065	4180	4180	4180	4175	1187
412	20250210	114500	420095865	4185	4180	4185	4180	114
413	20250210	114400	419618950	4185	4180	4185	4180	44
414	20250210	114300	419435020	4180	4185	4185	4180	106
415	20250210	114200	418991550	4185	4185	4190	4185	613
416	20250210	114100	416425585	4180	4185	4185	4180	1368
417	20250210	114000	410700530	4185	4185	4185	4185	11
418	20250210	113900	410654495	4195	4195	4195	4195	151
419	20250210	113800	410021050	4195	4180	4195	4180	167
420	20250210	113700	409321900	4185	4170	4195	4165	9342
421	20250210	113600	370336795	4170	4165	4170	4165	39
422	20250210	113500	370174210	4170	4170	4170	4170	70
423	20250210	113400	369882310	4165	4170	4170	4165	940
424	20250210	113300	365962540	4170	4165	4170	4165	4
425	20250210	113200	365945870	4165	4165	4165	4165	9
426	20250210	113100	365908385	4165	4160	4170	4160	2360
427	20250210	113000	356078340	4160	4160	4165	4160	108
428	20250210	112900	355628790	4160	4160	4165	4160	12
429	20250210	112800	355578845	4165	4160	4165	4160	232
430	20250210	112700	354613715	4165	4160	4165	4160	9
431	20250210	112600	354576270	4160	4160	4160	4160	20
432	20250210	112500	354493070	4165	4165	4165	4160	586
433	20250210	112400	352052420	4165	4165	4165	4165	861
434	20250210	112300	348466355	4160	4165	4165	4160	9
435	20250210	112200	348428905	4165	4160	4165	4160	4
436	20250210	112100	348412255	4160	4160	4160	4160	6
437	20250210	112000	348387295	4170	4170	4170	4160	10
438	20250210	111900	348345665	4165	4165	4165	4165	376
439	20250210	111800	346779625	4170	4165	4170	4160	3759
440	20250210	111700	331122370	4170	4170	4170	4170	2
441	20250210	111600	331114030	4165	4170	4170	4165	236
442	20250210	111500	330131085	4165	4170	4170	4165	3
443	20250210	111400	330118580	4170	4165	4170	4165	19
444	20250210	111300	330039440	4170	4170	4170	4170	169
445	20250210	111200	329334710	4170	4175	4175	4170	270
446	20250210	111100	328208795	4170	4170	4170	4170	189
447	20250210	111000	327420665	4170	4170	4170	4170	196
448	20250210	110900	326603345	4175	4170	4175	4170	60
449	20250210	110800	326353140	4170	4170	4170	4170	44
450	20250210	110700	326169660	4170	4170	4175	4170	818
451	20250210	110600	322757920	4175	4170	4175	4170	5
452	20250210	110500	322737055	4170	4170	4170	4170	97
453	20250210	110400	322332565	4170	4170	4175	4170	705
454	20250210	110300	319392700	4170	4170	4170	4170	88
455	20250210	110200	319025740	4170	4170	4170	4170	10
456	20250210	110100	318984040	4170	4165	4170	4165	514
457	20250210	110000	316841560	4170	4165	4170	4165	36
458	20250210	105900	316691490	4165	4170	4170	4165	86
459	20250210	105800	316333050	4170	4165	4170	4165	254
460	20250210	105700	315274995	4165	4165	4165	4165	49
461	20250210	105600	315070910	4170	4170	4170	4165	139
462	20250210	105500	314491910	4170	4170	4170	4170	0
463	20250210	105400	314491910	4170	4165	4170	4165	18
464	20250210	105300	314416905	4175	4160	4175	4160	175
465	20250210	105200	313687230	4155	4150	4175	4150	326
466	20250210	105100	312332460	4150	4150	4150	4150	2
467	20250210	105000	312324160	4175	4150	4175	4150	6796
468	20250210	104900	284032375	4160	4150	4160	4150	391
469	20250210	104800	282409715	4160	4155	4160	4155	139
470	20250210	104700	281831485	4160	4160	4160	4160	1
471	20250210	104600	281827325	4150	4150	4150	4150	0
472	20250210	104500	281827325	4150	4150	4150	4150	0
473	20250210	104400	281827325	4150	4150	4150	4150	0
474	20250210	104300	281827325	4150	4150	4150	4150	191
475	20250210	104200	281034675	4155	4155	4155	4155	132
476	20250210	104100	280486215	4150	4150	4150	4150	50
477	20250210	104000	280278715	4150	4150	4150	4150	491
478	20250210	103900	278241065	4150	4155	4155	4150	152
479	20250210	103800	277609775	4160	4160	4160	4160	1
480	20250210	103700	277605615	4155	4155	4155	4155	50
481	20250210	103600	277397865	4155	4155	4155	4155	35
482	20250210	103500	277252440	4155	4155	4155	4155	0
483	20250210	103400	277252440	4155	4160	4160	4155	47
484	20250210	103300	277057125	4150	4150	4150	4150	4
485	20250210	103200	277040525	4150	4150	4150	4150	0
486	20250210	103100	277040525	4150	4165	4165	4150	141
487	20250210	103000	276455225	4160	4155	4165	4155	1046
488	20250210	102900	272103875	4155	4155	4155	4155	63
489	20250210	102800	271842110	4160	4160	4160	4160	0
490	20250210	102700	271842110	4160	4155	4165	4150	4612
491	20250210	102600	252682090	4160	4160	4160	4160	268
492	20250210	102500	251567210	4160	4160	4165	4160	1250
493	20250210	102400	246367205	4160	4160	4160	4160	25
494	20250210	102300	246263205	4160	4160	4160	4160	0
495	20250210	102200	246263205	4160	4160	4160	4160	107
496	20250210	102100	245818085	4165	4165	4165	4160	2133
497	20250210	102000	236943735	4165	4165	4165	4165	324
498	20250210	101900	235594275	4165	4165	4165	4165	25
499	20250210	101800	235490150	4165	4160	4165	4160	169
500	20250210	101700	234787055	4165	4165	4165	4165	1
501	20250210	101600	234782890	4165	4160	4165	4160	27
502	20250210	101500	234670440	4160	4160	4160	4160	1
503	20250210	101400	234666280	4160	4165	4165	4160	11
504	20250210	101300	234620515	4160	4155	4160	4155	1532
505	20250210	101200	228247615	4160	4160	4160	4160	186
506	20250210	101100	227473855	4160	4160	4160	4160	13
507	20250210	101000	227419775	4160	4160	4165	4160	96
508	20250210	100900	227020325	4160	4165	4165	4160	188
509	20250210	100800	226237760	4165	4165	4165	4165	27
510	20250210	100700	226125305	4165	4165	4165	4160	107
511	20250210	100600	225679670	4160	4160	4165	4155	2294
512	20250210	100500	216137030	4165	4165	4165	4165	43
513	20250210	100400	215957935	4165	4165	4165	4160	32
514	20250210	100300	215824700	4165	4165	4165	4165	427
515	20250210	100200	214046245	4165	4165	4165	4160	133
516	20250210	100100	213492305	4165	4160	4165	4160	2112
517	20250210	100000	204706295	4160	4160	4160	4160	122
518	20250210	095900	204198775	4155	4155	4160	4155	1090
519	20250210	095800	199669205	4155	4155	4155	4155	153
520	20250210	095700	199033490	4155	4155	4155	4155	111
521	20250210	095600	198572285	4155	4150	4155	4150	606
522	20250210	095500	196057365	4150	4150	4150	4150	13
523	20250210	095400	196003415	4150	4150	4150	4145	44
524	20250210	095300	195820825	4150	4150	4150	4150	10
525	20250210	095200	195779325	4150	4150	4150	4150	2
526	20250210	095100	195771025	4145	4150	4150	4145	3
527	20250210	095000	195758580	4150	4150	4150	4150	306
528	20250210	094900	194488680	4150	4150	4150	4150	38
529	20250210	094800	194330980	4145	4145	4150	4145	90
530	20250210	094700	193957920	4150	4150	4150	4145	717
531	20250210	094600	190985685	4150	4150	4150	4150	1
532	20250210	094500	190981535	4150	4150	4150	4150	3
533	20250210	094400	190969085	4145	4150	4150	4145	167
534	20250210	094300	190276775	4150	4150	4150	4150	60
535	20250210	094200	190027775	4150	4150	4150	4145	54
536	20250210	094100	189803910	4155	4150	4155	4150	198
537	20250210	094000	188982160	4150	4150	4150	4150	22
538	20250210	093900	188890860	4150	4155	4155	4145	683
539	20250210	093800	186059655	4155	4155	4155	4155	31
540	20250210	093700	185930850	4155	4150	4155	4150	27
541	20250210	093600	185818670	4155	4145	4155	4145	53
542	20250210	093500	185598930	4145	4145	4145	4145	508
543	20250210	093400	183493270	4145	4145	4145	4145	3
544	20250210	093300	183480835	4145	4145	4145	4145	3
545	20250210	093200	183468400	4135	4145	4145	4135	44
546	20250210	093100	183286320	4145	4135	4145	4135	206
547	20250210	093000	182434500	4135	4145	4145	4135	520
548	20250210	092900	180283270	4140	4135	4140	4135	569
549	20250210	092800	177930055	4140	4140	4140	4140	5
550	20250210	092700	177909355	4135	4135	4135	4135	280
551	20250210	092600	176751555	4135	4135	4135	4135	37
552	20250210	092500	176598560	4135	4135	4135	4135	696
553	20250210	092400	173720600	4135	4145	4145	4135	1246
554	20250210	092300	168565110	4150	4160	4160	4150	2466
555	20250210	092200	158320580	4155	4155	4155	4155	0
556	20250210	092100	158320580	4155	4155	4155	4155	0
557	20250210	092000	158320580	4155	4155	4160	4155	109
558	20250210	091900	157867555	4160	4160	4160	4155	25
559	20250210	091800	157763605	4160	4145	4160	4145	1089
560	20250210	091700	153245245	4145	4145	4145	4145	10
561	20250210	091600	153203795	4145	4145	4145	4145	122
562	20250210	091500	152698105	4145	4140	4145	4140	2222
563	20250210	091400	143499015	4140	4140	4140	4140	19
564	20250210	091300	143420355	4140	4140	4145	4140	29
565	20250210	091200	143300285	4140	4145	4145	4135	1702
566	20250210	091100	136255300	4145	4145	4145	4140	119
567	20250210	091000	135762050	4145	4135	4145	4135	123
568	20250210	090900	135252885	4135	4135	4140	4135	120
569	20250210	090800	134756105	4135	4140	4140	4135	117
570	20250210	090700	134272155	4140	4140	4140	4140	6
571	20250210	090600	134247315	4125	4125	4125	4120	64
572	20250210	090500	133983515	4125	4120	4125	4120	113
573	20250210	090400	133517945	4115	4125	4130	4110	9785
574	20250210	090300	93204840	4125	4140	4140	4125	2491
575	20250210	090200	82922025	4140	4155	4160	4130	16706
576	20250210	090100	13823935	4160	4160	4160	4155	606
577	20250210	090000	11303000	4160	4150	4160	4140	2724