KissMeData/072130/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	195200	1000884355	5030	5030	5030	5030	9690
3	20250210	195100	1000884355	5030	5030	5030	5030	0
4	20250210	195000	1000884355	5030	5030	5030	5030	0
5	20250210	194900	1000884355	5030	5030	5030	5030	0
6	20250210	194800	1000884355	5030	5030	5030	5030	0
7	20250210	194700	1000884355	5030	5030	5030	5030	0
8	20250210	194600	1000884355	5030	5030	5030	5030	0
9	20250210	194500	1000884355	5030	5030	5030	5030	0
10	20250210	194400	1000884355	5030	5030	5030	5030	0
11	20250210	194300	1000884355	5030	5030	5030	5030	0
12	20250210	194200	1000884355	5030	5030	5030	5030	0
13	20250210	194100	1000884355	5030	5030	5030	5030	0
14	20250210	194000	1000884355	5030	5030	5030	5030	0
15	20250210	193900	1000884355	5030	5030	5030	5030	0
16	20250210	193800	1000884355	5030	5030	5030	5030	0
17	20250210	193700	1000884355	5030	5030	5030	5030	0
18	20250210	193600	1000884355	5030	5030	5030	5030	0
19	20250210	193500	1000884355	5030	5030	5030	5030	0
20	20250210	193400	1000884355	5030	5030	5030	5030	0
21	20250210	193300	1000884355	5030	5030	5030	5030	0
22	20250210	193200	1000884355	5030	5030	5030	5030	0
23	20250210	193100	1000884355	5030	5030	5030	5030	0
24	20250210	193000	1000884355	5030	5030	5030	5030	0
25	20250210	192900	1000884355	5030	5030	5030	5030	0
26	20250210	192800	1000884355	5030	5030	5030	5030	0
27	20250210	192700	1000884355	5030	5030	5030	5030	0
28	20250210	192600	1000884355	5030	5030	5030	5030	0
29	20250210	192500	1000884355	5030	5030	5030	5030	0
30	20250210	192400	1000884355	5030	5030	5030	5030	0
31	20250210	192300	1000884355	5030	5030	5030	5030	0
32	20250210	192200	1000884355	5030	5030	5030	5030	9690
33	20250210	192100	1000884355	5030	5030	5030	5030	0
34	20250210	192000	1000884355	5030	5030	5030	5030	0
35	20250210	191900	1000884355	5030	5030	5030	5030	0
36	20250210	191800	1000884355	5030	5030	5030	5030	0
37	20250210	191700	1000884355	5030	5030	5030	5030	0
38	20250210	191600	1000884355	5030	5030	5030	5030	0
39	20250210	191500	1000884355	5030	5030	5030	5030	0
40	20250210	191400	1000884355	5030	5030	5030	5030	0
41	20250210	191300	1000884355	5030	5030	5030	5030	0
42	20250210	191200	1000884355	5030	5030	5030	5030	0
43	20250210	191100	1000884355	5030	5030	5030	5030	0
44	20250210	191000	1000884355	5030	5030	5030	5030	0
45	20250210	190900	1000884355	5030	5030	5030	5030	0
46	20250210	190800	1000884355	5030	5030	5030	5030	0
47	20250210	190700	1000884355	5030	5030	5030	5030	0
48	20250210	190600	1000884355	5030	5030	5030	5030	0
49	20250210	190500	1000884355	5030	5030	5030	5030	0
50	20250210	190400	1000884355	5030	5030	5030	5030	0
51	20250210	190300	1000884355	5030	5030	5030	5030	0
52	20250210	190200	1000884355	5030	5030	5030	5030	0
53	20250210	190100	1000884355	5030	5030	5030	5030	0
54	20250210	190000	1000884355	5030	5030	5030	5030	0
55	20250210	185900	1000884355	5030	5030	5030	5030	0
56	20250210	185800	1000884355	5030	5030	5030	5030	0
57	20250210	185700	1000884355	5030	5030	5030	5030	0
58	20250210	185600	1000884355	5030	5030	5030	5030	0
59	20250210	185500	1000884355	5030	5030	5030	5030	0
60	20250210	185400	1000884355	5030	5030	5030	5030	0
61	20250210	185300	1000884355	5030	5030	5030	5030	0
62	20250210	185200	1000884355	5030	5030	5030	5030	9690
63	20250210	185100	1000884355	5030	5030	5030	5030	0
64	20250210	185000	1000884355	5030	5030	5030	5030	0
65	20250210	184900	1000884355	5030	5030	5030	5030	0
66	20250210	184800	1000884355	5030	5030	5030	5030	0
67	20250210	184700	1000884355	5030	5030	5030	5030	0
68	20250210	184600	1000884355	5030	5030	5030	5030	0
69	20250210	184500	1000884355	5030	5030	5030	5030	0
70	20250210	184400	1000884355	5030	5030	5030	5030	0
71	20250210	184300	1000884355	5030	5030	5030	5030	0
72	20250210	184200	1000884355	5030	5030	5030	5030	0
73	20250210	184100	1000884355	5030	5030	5030	5030	0
74	20250210	184000	1000884355	5030	5030	5030	5030	0
75	20250210	183900	1000884355	5030	5030	5030	5030	0
76	20250210	183800	1000884355	5030	5030	5030	5030	0
77	20250210	183700	1000884355	5030	5030	5030	5030	0
78	20250210	183600	1000884355	5030	5030	5030	5030	0
79	20250210	183500	1000884355	5030	5030	5030	5030	0
80	20250210	183400	1000884355	5030	5030	5030	5030	0
81	20250210	183300	1000884355	5030	5030	5030	5030	0
82	20250210	183200	1000884355	5030	5030	5030	5030	0
83	20250210	183100	1000884355	5030	5030	5030	5030	0
84	20250210	183000	1000884355	5030	5030	5030	5030	0
85	20250210	182900	1000884355	5030	5030	5030	5030	0
86	20250210	182800	1000884355	5030	5030	5030	5030	0
87	20250210	182700	1000884355	5030	5030	5030	5030	0
88	20250210	182600	1000884355	5030	5030	5030	5030	0
89	20250210	182500	1000884355	5030	5030	5030	5030	0
90	20250210	182400	1000884355	5030	5030	5030	5030	0
91	20250210	182300	1000884355	5030	5030	5030	5030	0
92	20250210	182200	1000884355	5030	5030	5030	5030	9690
93	20250210	182100	1000884355	5030	5030	5030	5030	0
94	20250210	182000	1000884355	5030	5030	5030	5030	0
95	20250210	181900	1000884355	5030	5030	5030	5030	0
96	20250210	181800	1000884355	5030	5030	5030	5030	0
97	20250210	181700	1000884355	5030	5030	5030	5030	0
98	20250210	181600	1000884355	5030	5030	5030	5030	0
99	20250210	181500	1000884355	5030	5030	5030	5030	0
100	20250210	181400	1000884355	5030	5030	5030	5030	0
101	20250210	181300	1000884355	5030	5030	5030	5030	0
102	20250210	181200	1000884355	5030	5030	5030	5030	0
103	20250210	181100	1000884355	5030	5030	5030	5030	0
104	20250210	181000	1000884355	5030	5030	5030	5030	0
105	20250210	180900	1000884355	5030	5030	5030	5030	0
106	20250210	180800	1000884355	5030	5030	5030	5030	0
107	20250210	180700	1000884355	5030	5030	5030	5030	0
108	20250210	180600	1000884355	5030	5030	5030	5030	0
109	20250210	180500	1000884355	5030	5030	5030	5030	0
110	20250210	180400	1000884355	5030	5030	5030	5030	0
111	20250210	180300	1000884355	5030	5030	5030	5030	0
112	20250210	180200	1000884355	5030	5030	5030	5030	0
113	20250210	180100	1000884355	5030	5030	5030	5030	0
114	20250210	180000	1000884355	5030	5030	5030	5030	0
115	20250210	175900	1000884355	5030	5030	5030	5030	0
116	20250210	175800	1000884355	5030	5030	5030	5030	0
117	20250210	175700	1000884355	5030	5030	5030	5030	0
118	20250210	175600	1000884355	5030	5030	5030	5030	0
119	20250210	175500	1000884355	5030	5030	5030	5030	0
120	20250210	175400	1000884355	5030	5030	5030	5030	0
121	20250210	175300	1000884355	5030	5030	5030	5030	0
122	20250210	175200	1000884355	5030	5030	5030	5030	9690
123	20250210	175100	1000884355	5030	5030	5030	5030	0
124	20250210	175000	1000884355	5030	5030	5030	5030	0
125	20250210	174900	1000884355	5030	5030	5030	5030	0
126	20250210	174800	1000884355	5030	5030	5030	5030	0
127	20250210	174700	1000884355	5030	5030	5030	5030	0
128	20250210	174600	1000884355	5030	5030	5030	5030	0
129	20250210	174500	1000884355	5030	5030	5030	5030	0
130	20250210	174400	1000884355	5030	5030	5030	5030	0
131	20250210	174300	1000884355	5030	5030	5030	5030	0
132	20250210	174200	1000884355	5030	5030	5030	5030	0
133	20250210	174100	1000884355	5030	5030	5030	5030	0
134	20250210	174000	1000884355	5030	5030	5030	5030	0
135	20250210	173900	1000884355	5030	5030	5030	5030	0
136	20250210	173800	1000884355	5030	5030	5030	5030	0
137	20250210	173700	1000884355	5030	5030	5030	5030	0
138	20250210	173600	1000884355	5030	5030	5030	5030	0
139	20250210	173500	1000884355	5030	5030	5030	5030	0
140	20250210	173400	1000884355	5030	5030	5030	5030	0
141	20250210	173300	1000884355	5030	5030	5030	5030	0
142	20250210	173200	1000884355	5030	5030	5030	5030	0
143	20250210	173100	1000884355	5030	5030	5030	5030	0
144	20250210	173000	1000884355	5030	5030	5030	5030	0
145	20250210	172900	1000884355	5030	5030	5030	5030	0
146	20250210	172800	1000884355	5030	5030	5030	5030	0
147	20250210	172700	1000884355	5030	5030	5030	5030	0
148	20250210	172600	1000884355	5030	5030	5030	5030	0
149	20250210	172500	1000884355	5030	5030	5030	5030	0
150	20250210	172400	1000884355	5030	5030	5030	5030	0
151	20250210	172300	1000884355	5030	5030	5030	5030	0
152	20250210	172200	1000884355	5030	5030	5030	5030	9690
153	20250210	172100	1000884355	5030	5030	5030	5030	0
154	20250210	172000	1000884355	5030	5030	5030	5030	0
155	20250210	171900	1000884355	5030	5030	5030	5030	0
156	20250210	171800	1000884355	5030	5030	5030	5030	0
157	20250210	171700	1000884355	5030	5030	5030	5030	0
158	20250210	171600	1000884355	5030	5030	5030	5030	0
159	20250210	171500	1000884355	5030	5030	5030	5030	0
160	20250210	171400	1000884355	5030	5030	5030	5030	0
161	20250210	171300	1000884355	5030	5030	5030	5030	0
162	20250210	171200	1000884355	5030	5030	5030	5030	0
163	20250210	171100	1000884355	5030	5030	5030	5030	0
164	20250210	171000	1000884355	5030	5030	5030	5030	0
165	20250210	170900	1000884355	5030	5030	5030	5030	0
166	20250210	170800	1000884355	5030	5030	5030	5030	0
167	20250210	170700	1000884355	5030	5030	5030	5030	0
168	20250210	170600	1000884355	5030	5030	5030	5030	0
169	20250210	170500	1000884355	5030	5030	5030	5030	0
170	20250210	170400	1000884355	5030	5030	5030	5030	0
171	20250210	170300	1000884355	5030	5030	5030	5030	0
172	20250210	170200	1000884355	5030	5030	5030	5030	0
173	20250210	170100	1000884355	5030	5030	5030	5030	0
174	20250210	170000	1000884355	5030	5030	5030	5030	0
175	20250210	165900	1000884355	5030	5030	5030	5030	0
176	20250210	165800	1000884355	5030	5030	5030	5030	0
177	20250210	165700	1000884355	5030	5030	5030	5030	0
178	20250210	165600	1000884355	5030	5030	5030	5030	0
179	20250210	165500	1000884355	5030	5030	5030	5030	0
180	20250210	165400	1000884355	5030	5030	5030	5030	0
181	20250210	165300	1000884355	5030	5030	5030	5030	0
182	20250210	165200	1000884355	5030	5030	5030	5030	9690
183	20250210	165100	1000884355	5030	5030	5030	5030	0
184	20250210	165000	1000884355	5030	5030	5030	5030	0
185	20250210	164900	1000884355	5030	5030	5030	5030	0
186	20250210	164800	1000884355	5030	5030	5030	5030	0
187	20250210	164700	1000884355	5030	5030	5030	5030	0
188	20250210	164600	1000884355	5030	5030	5030	5030	0
189	20250210	164500	1000884355	5030	5030	5030	5030	0
190	20250210	164400	1000884355	5030	5030	5030	5030	0
191	20250210	164300	1000884355	5030	5030	5030	5030	0
192	20250210	164200	1000884355	5030	5030	5030	5030	0
193	20250210	164100	1000884355	5030	5030	5030	5030	0
194	20250210	164000	1000884355	5030	5030	5030	5030	0
195	20250210	163900	1000884355	5030	5030	5030	5030	0
196	20250210	163800	1000884355	5030	5030	5030	5030	0
197	20250210	163700	1000884355	5030	5030	5030	5030	0
198	20250210	163600	1000884355	5030	5030	5030	5030	0
199	20250210	163500	1000884355	5030	5030	5030	5030	0
200	20250210	163400	1000884355	5030	5030	5030	5030	0
201	20250210	163300	1000884355	5030	5030	5030	5030	0
202	20250210	163200	1000884355	5030	5030	5030	5030	0
203	20250210	163100	1000884355	5030	5030	5030	5030	0
204	20250210	163000	1000884355	5030	5030	5030	5030	0
205	20250210	162900	1000884355	5030	5030	5030	5030	0
206	20250210	162800	1000884355	5030	5030	5030	5030	0
207	20250210	162700	1000884355	5030	5030	5030	5030	0
208	20250210	162600	1000884355	5030	5030	5030	5030	0
209	20250210	162500	1000884355	5030	5030	5030	5030	0
210	20250210	162400	1000884355	5030	5030	5030	5030	0
211	20250210	162300	1000884355	5030	5030	5030	5030	0
212	20250210	162200	1000884355	5030	5030	5030	5030	9690
213	20250210	162100	1000884355	5030	5030	5030	5030	0
214	20250210	162000	1000884355	5030	5030	5030	5030	0
215	20250210	161900	1000884355	5030	5030	5030	5030	0
216	20250210	161800	1000884355	5030	5030	5030	5030	0
217	20250210	161700	1000884355	5030	5030	5030	5030	0
218	20250210	161600	1000884355	5030	5030	5030	5030	0
219	20250210	161500	1000884355	5030	5030	5030	5030	0
220	20250210	161400	1000884355	5030	5030	5030	5030	0
221	20250210	161300	1000884355	5030	5030	5030	5030	0
222	20250210	161200	1000884355	5030	5030	5030	5030	0
223	20250210	161100	1000884355	5030	5030	5030	5030	0
224	20250210	161000	1000884355	5030	5030	5030	5030	0
225	20250210	160900	1000884355	5030	5030	5030	5030	0
226	20250210	160800	1000884355	5030	5030	5030	5030	0
227	20250210	160700	1000884355	5030	5030	5030	5030	0
228	20250210	160600	1000884355	5030	5030	5030	5030	0
229	20250210	160500	1000884355	5030	5030	5030	5030	0
230	20250210	160400	1000884355	5030	5030	5030	5030	0
231	20250210	160300	1000884355	5030	5030	5030	5030	0
232	20250210	160200	1000884355	5030	5030	5030	5030	0
233	20250210	160100	1000884355	5030	5030	5030	5030	0
234	20250210	160000	1000884355	5030	5030	5030	5030	0
235	20250210	155900	1000884355	5030	5030	5030	5030	0
236	20250210	155800	1000884355	5030	5030	5030	5030	0
237	20250210	155700	1000884355	5030	5030	5030	5030	0
238	20250210	155600	1000884355	5030	5030	5030	5030	0
239	20250210	155500	1000884355	5030	5030	5030	5030	0
240	20250210	155400	1000884355	5030	5030	5030	5030	0
241	20250210	155300	1000884355	5030	5030	5030	5030	0
242	20250210	155200	1000884355	5030	5030	5030	5030	9690
243	20250210	155100	1000884355	5030	5030	5030	5030	0
244	20250210	155000	1000884355	5030	5030	5030	5030	0
245	20250210	154900	1000884355	5030	5030	5030	5030	0
246	20250210	154800	1000884355	5030	5030	5030	5030	0
247	20250210	154700	1000884355	5030	5030	5030	5030	0
248	20250210	154600	1000884355	5030	5030	5030	5030	0
249	20250210	154500	1000884355	5030	5030	5030	5030	0
250	20250210	154400	1000884355	5030	5030	5030	5030	0
251	20250210	154300	1000884355	5030	5030	5030	5030	0
252	20250210	154200	1000884355	5030	5030	5030	5030	0
253	20250210	154100	1000884355	5030	5030	5030	5030	0
254	20250210	154000	1000884355	5030	5030	5030	5030	0
255	20250210	153900	1000884355	5030	5030	5030	5030	0
256	20250210	153800	1000884355	5030	5030	5030	5030	0
257	20250210	153700	1000884355	5030	5030	5030	5030	0
258	20250210	153600	1000884355	5030	5030	5030	5030	0
259	20250210	153500	1000884355	5030	5030	5030	5030	0
260	20250210	153400	1000884355	5030	5030	5030	5030	0
261	20250210	153300	1000884355	5030	5030	5030	5030	0
262	20250210	153200	1000884355	5030	5030	5030	5030	0
263	20250210	153100	1000884355	5030	5030	5030	5030	0
264	20250210	153000	1000884355	5030	5030	5030	5030	9690
265	20250210	152900	952143655	5030	5030	5030	5030	0
266	20250210	152800	952143655	5030	5030	5030	5030	0
267	20250210	152700	952143655	5030	5030	5030	5030	0
268	20250210	152600	952143655	5030	5030	5030	5030	0
269	20250210	152500	952143655	5030	5030	5030	5030	0
270	20250210	152400	952143655	5030	5030	5030	5030	0
271	20250210	152300	952143655	5030	5030	5030	5030	0
272	20250210	152200	952143655	5030	5030	5030	5030	0
273	20250210	152100	952143655	5030	5030	5030	5030	0
274	20250210	152000	952143655	5030	5030	5030	5030	0
275	20250210	151900	952143655	5030	5010	5030	4985	2107
276	20250210	151800	941578125	5010	5000	5010	4985	4025
277	20250210	151700	921442950	5030	5030	5030	5030	0
278	20250210	151600	921442950	5030	5030	5030	5030	0
279	20250210	151500	921442950	5030	4985	5030	4980	3366
280	20250210	151400	904609850	4985	4985	4985	4985	162
281	20250210	151300	903802280	5020	5020	5020	5020	0
282	20250210	151200	903802280	5020	5020	5020	5020	208
283	20250210	151100	902758120	5010	5010	5020	4985	2392
284	20250210	151000	890760360	4985	4990	4990	4985	7
285	20250210	150900	890725440	5020	5010	5020	4985	2750
286	20250210	150800	876968690	5010	4980	5010	4980	1951
287	20250210	150700	867229690	5020	5020	5020	5020	0
288	20250210	150600	867229690	5020	5000	5020	5000	1500
289	20250210	150500	859727690	5010	5010	5010	5010	0
290	20250210	150400	859727690	5010	5000	5010	5000	100
291	20250210	150300	859226740	4980	4980	4980	4980	5
292	20250210	150200	859201840	5020	5020	5020	5020	0
293	20250210	150100	859201840	5020	5020	5020	5020	0
294	20250210	150000	859201840	5020	5030	5030	5020	150
295	20250210	145900	858447840	5030	5030	5030	5030	0
296	20250210	145800	858447840	5030	5020	5030	5020	110
297	20250210	145700	857894660	5030	4960	5030	4960	3217
298	20250210	145600	841874855	4960	4965	4970	4950	310
299	20250210	145500	840337095	4950	4965	4965	4950	109
300	20250210	145400	839796295	4965	4955	4965	4945	1904
301	20250210	145300	830368680	4970	4965	4985	4960	915
302	20250210	145200	825825035	4965	4970	4985	4955	5052
303	20250210	145100	800748615	4980	4980	4980	4970	1459
304	20250210	145000	793487285	5010	5010	5010	5010	61
305	20250210	144900	793181675	4970	5020	5020	4970	85
306	20250210	144800	792758045	5020	5020	5020	5020	0
307	20250210	144700	792758045	5020	5020	5020	5020	0
308	20250210	144600	792758045	5020	5020	5020	5020	0
309	20250210	144500	792758045	5020	5020	5020	5020	0
310	20250210	144400	792758045	5020	5020	5020	5020	0
311	20250210	144300	792758045	5020	4995	5020	4990	84
312	20250210	144200	792338150	5040	5000	5040	5000	1300
313	20250210	144100	785819170	5010	5010	5010	5010	0
314	20250210	144000	785819170	5010	5010	5010	5010	1
315	20250210	143900	785814160	4975	4970	4975	4970	210
316	20250210	143800	784769760	4975	5010	5010	4975	1002
317	20250210	143700	779784740	4970	4970	4970	4970	21
318	20250210	143600	779680370	4970	4980	4995	4970	2479
319	20250210	143500	767349230	4980	4950	4980	4950	893
320	20250210	143400	762921975	4950	4950	4950	4950	0
321	20250210	143300	762921975	4950	4950	4950	4950	5
322	20250210	143200	762897225	4950	4950	4950	4950	256
323	20250210	143100	761630025	4985	4985	4985	4985	0
324	20250210	143000	761630025	4985	4985	4985	4985	0
325	20250210	142900	761630025	4985	4985	4985	4985	9
326	20250210	142800	761585160	4955	4955	4955	4950	247
327	20250210	142700	760361740	4955	4955	4955	4955	0
328	20250210	142600	760361740	4955	4955	4955	4955	0
329	20250210	142500	760361740	4955	4970	4970	4955	1498
330	20250210	142400	752926385	4975	4990	4990	4975	270
331	20250210	142300	751579535	4990	4985	4990	4985	62
332	20250210	142200	751270335	4960	4960	4960	4960	10
333	20250210	142100	751220735	4965	4965	4965	4965	0
334	20250210	142000	751220735	4965	4970	4970	4965	213
335	20250210	141900	750162130	4980	5010	5010	4975	7795
336	20250210	141800	711297320	5030	5030	5030	5030	0
337	20250210	141700	711297320	5030	5030	5030	5030	0
338	20250210	141600	711297320	5030	5030	5030	5030	16
339	20250210	141500	711216840	5010	5010	5010	5010	24
340	20250210	141400	711096600	5010	5010	5010	5010	682
341	20250210	141300	707679780	5030	5030	5030	5030	0
342	20250210	141200	707679780	5030	5030	5030	5030	0
343	20250210	141100	707679780	5030	5030	5030	5030	0
344	20250210	141000	707679780	5030	5030	5030	5030	0
345	20250210	140900	707679780	5030	5030	5030	5030	10
346	20250210	140800	707629480	5010	5020	5030	5010	212
347	20250210	140700	706566710	5030	5030	5030	5030	0
348	20250210	140600	706566710	5030	5030	5030	5030	0
349	20250210	140500	706566710	5030	5030	5030	5030	16
350	20250210	140400	706486230	5020	5020	5020	5020	1
351	20250210	140300	706481210	5030	5030	5030	5030	16
352	20250210	140200	706400730	5030	5030	5030	5030	0
353	20250210	140100	706400730	5030	5030	5030	5030	10
354	20250210	140000	706350430	5010	5010	5010	5010	1
355	20250210	135900	706345420	5010	5010	5010	5010	408
356	20250210	135800	704301340	5030	5030	5030	5030	30
357	20250210	135700	704150440	5040	5040	5040	5040	0
358	20250210	135600	704150440	5040	5030	5040	5030	1503
359	20250210	135500	696590190	5030	5030	5030	5030	5000
360	20250210	135400	671440190	5030	5030	5030	5030	0
361	20250210	135300	671440190	5030	5030	5030	5030	0
362	20250210	135200	671440190	5030	5010	5030	5010	150
363	20250210	135100	670688410	5000	5010	5010	5000	1470
364	20250210	135000	663324770	5040	5040	5040	5040	0
365	20250210	134900	663324770	5040	5040	5040	5020	660
366	20250210	134800	660010890	5040	5040	5040	5040	0
367	20250210	134700	660010890	5040	5040	5040	5040	0
368	20250210	134600	660010890	5040	5040	5040	5040	0
369	20250210	134500	660010890	5040	5040	5040	5040	0
370	20250210	134400	660010890	5040	5040	5040	5040	16
371	20250210	134300	659930250	5040	5040	5040	5040	0
372	20250210	134200	659930250	5040	5040	5040	5040	16
373	20250210	134100	659849610	5030	5030	5030	5030	1888
374	20250210	134000	650352970	5030	5030	5030	5030	0
375	20250210	133900	650352970	5030	5030	5030	5030	0
376	20250210	133800	650352970	5030	5030	5030	5030	31
377	20250210	133700	650197040	5030	5030	5030	5030	0
378	20250210	133600	650197040	5030	5030	5030	5030	0
379	20250210	133500	650197040	5030	5030	5030	5030	0
380	20250210	133400	650197040	5030	5030	5030	5030	16
381	20250210	133300	650116560	5030	5030	5030	5030	1000
382	20250210	133200	645086560	5030	5030	5030	5030	0
383	20250210	133100	645086560	5030	5030	5030	5030	0
384	20250210	133000	645086560	5030	5020	5030	5020	149
385	20250210	132900	644338420	5030	5030	5030	5030	0
386	20250210	132800	644338420	5030	5030	5030	5030	16
387	20250210	132700	644257940	5020	5020	5020	5020	0
388	20250210	132600	644257940	5020	5020	5020	5020	300
389	20250210	132500	642751940	5030	5030	5030	5030	18
390	20250210	132400	642661400	5020	5020	5020	5020	0
391	20250210	132300	642661400	5020	5020	5020	5020	0
392	20250210	132200	642661400	5020	5020	5020	5020	0
393	20250210	132100	642661400	5020	5020	5020	5020	400
394	20250210	132000	640653400	5030	5030	5030	5030	0
395	20250210	131900	640653400	5030	5030	5030	5030	0
396	20250210	131800	640653400	5030	5030	5030	5030	0
397	20250210	131700	640653400	5030	5030	5030	5030	0
398	20250210	131600	640653400	5030	5030	5030	5030	18
399	20250210	131500	640562860	5020	5020	5020	5020	50
400	20250210	131400	640311860	5000	5030	5030	5000	342
401	20250210	131300	638601280	5000	5020	5020	5000	271
402	20250210	131200	637243840	5030	5030	5030	5030	23
403	20250210	131100	637128150	5050	5050	5050	5050	0
404	20250210	131000	637128150	5050	5050	5050	5050	0
405	20250210	130900	637128150	5050	5050	5050	5050	18
406	20250210	130800	637037250	5010	5030	5030	5010	2600
407	20250210	130700	623998250	5050	5040	5050	5040	1011
408	20250210	130600	618902700	5060	5060	5060	5060	0
409	20250210	130500	618902700	5060	5060	5060	5060	0
410	20250210	130400	618902700	5060	5040	5060	5040	337
411	20250210	130300	617199220	5040	5040	5040	5040	13
412	20250210	130200	617133700	5060	5060	5060	5060	0
413	20250210	130100	617133700	5060	5060	5060	5060	0
414	20250210	130000	617133700	5060	5060	5060	5060	30
415	20250210	125900	616981900	5060	5060	5060	5060	127
416	20250210	125800	616339280	5050	5040	5050	5040	329
417	20250210	125700	614679230	5040	5040	5040	5040	15
418	20250210	125600	614603630	5030	5030	5030	5030	210
419	20250210	125500	613547330	5020	5020	5020	5020	285
420	20250210	125400	612116630	5030	5030	5030	5030	0
421	20250210	125300	612116630	5030	5030	5030	5030	0
422	20250210	125200	612116630	5030	5030	5030	5030	16
423	20250210	125100	612036150	5030	5030	5030	5030	0
424	20250210	125000	612036150	5030	5030	5030	5030	16
425	20250210	124900	611955670	5010	5010	5010	5010	0
426	20250210	124800	611955670	5010	5030	5030	5010	43
427	20250210	124700	611739400	5030	5030	5030	5030	0
428	20250210	124600	611739400	5030	5030	5030	5030	0
429	20250210	124500	611739400	5030	5010	5030	5010	17
430	20250210	124400	611653910	5010	5010	5010	5010	77
431	20250210	124300	611268140	5040	5040	5040	5040	16
432	20250210	124200	611187500	5040	5040	5040	5040	0
433	20250210	124100	611187500	5040	5040	5040	5040	0
434	20250210	124000	611187500	5040	5040	5040	5040	16
435	20250210	123900	611106860	5040	5040	5040	5040	0
436	20250210	123800	611106860	5040	5040	5040	5040	16
437	20250210	123700	611026220	5020	5020	5020	5020	336
438	20250210	123600	609339500	5020	5040	5040	5020	210
439	20250210	123500	608284980	5020	5020	5020	5020	0
440	20250210	123400	608284980	5020	5020	5020	5020	0
441	20250210	123300	608284980	5020	5040	5040	5020	66
442	20250210	123200	607953340	5040	5040	5040	5040	0
443	20250210	123100	607953340	5040	5040	5040	5040	16
444	20250210	123000	607872700	5040	5040	5040	5040	0
445	20250210	122900	607872700	5040	5040	5040	5040	0
446	20250210	122800	607872700	5040	5040	5040	5020	221
447	20250210	122700	606762860	5040	5040	5040	5040	10
448	20250210	122600	606712460	5040	5040	5050	5040	27
449	20250210	122500	606576220	5040	5040	5040	5030	14
450	20250210	122400	606505700	5040	5050	5050	5040	29
451	20250210	122300	606359380	5050	5050	5050	5050	5
452	20250210	122200	606334130	5050	5050	5050	5050	20
453	20250210	122100	606233130	5050	5050	5050	5050	16
454	20250210	122000	606152330	5050	5050	5050	5050	0
455	20250210	121900	606152330	5050	5050	5050	5050	16
456	20250210	121800	606071530	5010	5010	5010	5010	259
457	20250210	121700	604773940	5050	5050	5050	5050	0
458	20250210	121600	604773940	5050	5050	5050	5050	15
459	20250210	121500	604698190	5050	5050	5050	5050	0
460	20250210	121400	604698190	5050	5050	5050	5050	16
461	20250210	121300	604617390	5050	5050	5050	5050	40
462	20250210	121200	604415390	5050	5050	5050	5050	16
463	20250210	121100	604334590	5050	5050	5050	5050	0
464	20250210	121000	604334590	5050	5050	5050	5050	0
465	20250210	120900	604334590	5050	5050	5050	5050	16
466	20250210	120800	604253790	5050	5050	5050	5050	0
467	20250210	120700	604253790	5050	5050	5050	5050	16
468	20250210	120600	604172990	5050	5050	5050	5050	0
469	20250210	120500	604172990	5050	5050	5050	5050	0
470	20250210	120400	604172990	5050	5050	5050	5050	16
471	20250210	120300	604092190	5050	5050	5050	5050	0
472	20250210	120200	604092190	5050	5050	5050	5050	16
473	20250210	120100	604011390	5020	5020	5020	5020	1053
474	20250210	120000	598725330	5020	5020	5020	5020	16
475	20250210	115900	598645010	5020	5020	5020	5020	0
476	20250210	115800	598645010	5020	5020	5020	5020	0
477	20250210	115700	598645010	5020	5010	5020	5010	905
478	20250210	115600	594110800	5010	5010	5010	5010	0
479	20250210	115500	594110800	5010	5020	5020	5010	127
480	20250210	115400	593474370	5020	5020	5020	5020	0
481	20250210	115300	593474370	5020	5020	5020	5020	399
482	20250210	115200	591471390	5030	5030	5030	5030	16
483	20250210	115100	591390910	5030	5030	5030	5030	1200
484	20250210	115000	585354910	5030	5030	5030	5030	16
485	20250210	114900	585274430	5030	5030	5030	5030	1044
486	20250210	114800	580023110	5040	5040	5040	5040	16
487	20250210	114700	579942470	5040	5040	5040	5040	0
488	20250210	114600	579942470	5040	5040	5040	5040	0
489	20250210	114500	579942470	5040	5050	5050	5040	1145
490	20250210	114400	574171510	5060	5060	5060	5060	2215
491	20250210	114300	562963610	5060	5060	5060	5060	93
492	20250210	114200	562493030	5060	5060	5060	5060	0
493	20250210	114100	562493030	5060	5060	5060	5060	10
494	20250210	114000	562442430	5060	5060	5060	5030	10077
495	20250210	113900	511752810	5050	5030	5050	5030	11023
496	20250210	113800	456203700	5030	5030	5030	5030	21
497	20250210	113700	456098070	5030	5030	5030	5030	0
498	20250210	113600	456098070	5030	5030	5030	5030	16
499	20250210	113500	456017590	5030	5030	5030	5030	0
500	20250210	113400	456017590	5030	5030	5030	5030	0
501	20250210	113300	456017590	5030	5010	5030	5010	809
502	20250210	113200	451964180	5030	5030	5030	5030	0
503	20250210	113100	451964180	5030	5030	5030	5030	16
504	20250210	113000	451883700	5030	5030	5030	5030	0
505	20250210	112900	451883700	5030	5030	5030	5030	16
506	20250210	112800	451803220	5030	5030	5030	5030	0
507	20250210	112700	451803220	5030	5030	5030	5030	0
508	20250210	112600	451803220	5030	5030	5030	5030	34
509	20250210	112500	451632200	5020	5020	5020	5020	25
510	20250210	112400	451506700	5030	5030	5030	5030	42
511	20250210	112300	451295440	5030	5030	5030	5030	0
512	20250210	112200	451295440	5030	5030	5030	5030	0
513	20250210	112100	451295440	5030	5030	5030	5030	16
514	20250210	112000	451214960	5010	5030	5030	5010	188
515	20250210	111900	450271200	5030	5030	5030	5030	16
516	20250210	111800	450190720	5030	5030	5030	5030	0
517	20250210	111700	450190720	5030	5030	5030	5030	36
518	20250210	111600	450009640	5030	5030	5030	5030	0
519	20250210	111500	450009640	5030	5030	5030	5030	0
520	20250210	111400	450009640	5030	5030	5030	5030	16
521	20250210	111300	449929160	5020	5020	5020	5020	2536
522	20250210	111200	437198440	5020	5020	5020	5020	516
523	20250210	111100	434608120	5020	5020	5020	5020	0
524	20250210	111000	434608120	5020	5020	5020	5020	0
525	20250210	110900	434608120	5020	5020	5020	5020	16
526	20250210	110800	434527800	5020	5010	5020	5010	2000
527	20250210	110700	424488640	5010	5010	5010	5010	16
528	20250210	110600	424408480	4995	4995	4995	4995	1
529	20250210	110500	424403485	4995	5020	5020	4995	337
530	20250210	110400	422719770	4995	5000	5000	4995	200
531	20250210	110300	421720150	5010	5010	5010	5010	100
532	20250210	110200	421219150	5020	5010	5020	5000	670
533	20250210	110100	417866460	5020	5020	5020	5020	0
534	20250210	110000	417866460	5020	5020	5020	5020	95
535	20250210	105900	417389560	5010	5020	5020	5010	517
536	20250210	105800	414795220	5010	5010	5010	5010	739
537	20250210	105700	411092830	5010	5020	5020	5010	392
538	20250210	105600	409128760	5020	5020	5020	5020	0
539	20250210	105500	409128760	5020	5020	5020	5020	100
540	20250210	105400	408626760	5020	5020	5020	5020	1514
541	20250210	105300	401026480	5020	5010	5020	5010	1174
542	20250210	105200	395143900	5010	5010	5010	5010	3853
543	20250210	105100	375840370	5010	5010	5010	5010	33
544	20250210	105000	375675040	5010	5010	5010	5010	216
545	20250210	104900	374592880	5010	5010	5010	5010	2000
546	20250210	104800	364572880	5000	5010	5010	5000	2194
547	20250210	104700	353581720	5010	5010	5010	5010	2598
548	20250210	104600	340565740	5000	4995	5010	4995	549
549	20250210	104500	337819645	4995	5010	5010	4995	20
550	20250210	104400	337719695	5010	5010	5010	5010	9984
551	20250210	104300	287699855	5010	5020	5020	5010	26
552	20250210	104200	287569495	5010	5010	5010	5010	1058
553	20250210	104100	282268915	5010	5010	5010	4990	7255
554	20250210	104000	245931365	5000	5010	5010	4990	4863
555	20250210	103900	221598885	5010	5010	5010	5010	115
556	20250210	103800	221022735	5030	5030	5030	5030	16
557	20250210	103700	220942255	5030	5030	5030	5030	0
558	20250210	103600	220942255	5030	5020	5030	5020	611
559	20250210	103500	217873375	5020	5020	5020	5020	0
560	20250210	103400	217873375	5020	5020	5020	5020	0
561	20250210	103300	217873375	5020	5020	5020	5010	56
562	20250210	103200	217592265	5030	5030	5030	5030	500
563	20250210	103100	215077265	5030	5030	5030	5030	16
564	20250210	103000	214996785	5030	5030	5030	5030	0
565	20250210	102900	214996785	5030	5030	5030	5030	16
566	20250210	102800	214916305	5030	5030	5030	5030	0
567	20250210	102700	214916305	5030	5030	5030	5030	2912
568	20250210	102600	200268945	5030	5030	5030	5030	16
569	20250210	102500	200188465	5030	5030	5030	5030	50
570	20250210	102400	199936965	5030	5030	5030	5030	16
571	20250210	102300	199856485	5020	5020	5020	5020	500
572	20250210	102200	197346485	5020	5020	5020	5020	0
573	20250210	102100	197346485	5020	5010	5020	5000	1330
574	20250210	102000	190686505	5030	5030	5030	5030	0
575	20250210	101900	190686505	5030	5030	5030	5030	586
576	20250210	101800	187738925	5030	5030	5030	5030	0
577	20250210	101700	187738925	5030	5030	5030	5030	16
578	20250210	101600	187658445	5010	5010	5010	5010	1
579	20250210	101500	187653435	5020	5020	5020	5020	0
580	20250210	101400	187653435	5020	5030	5030	5020	17
581	20250210	101300	187567935	5030	5040	5040	5030	2
582	20250210	101200	187557865	5030	5010	5030	5010	3902
583	20250210	101100	167935335	5010	5030	5030	5010	699
584	20250210	101000	164431065	5040	5040	5040	5040	0
585	20250210	100900	164431065	5040	5040	5040	5040	87
586	20250210	100800	163992585	5040	5040	5040	5040	1
587	20250210	100700	163987545	5040	5040	5040	5040	16
588	20250210	100600	163906905	5030	5030	5030	5030	400
589	20250210	100500	161894905	5030	5030	5030	5030	16
590	20250210	100400	161814425	5030	5030	5030	5030	53
591	20250210	100300	161547835	5030	5030	5030	5030	0
592	20250210	100200	161547835	5030	5010	5030	5010	197
593	20250210	100100	160560545	5010	5010	5010	5010	0
594	20250210	100000	160560545	5010	5010	5010	5010	16
595	20250210	095900	160480385	5010	5010	5010	5010	0
596	20250210	095800	160480385	5010	5010	5010	5010	16
597	20250210	095700	160400225	4985	5000	5040	4985	2935
598	20250210	095600	145750710	5040	5040	5040	5040	0
599	20250210	095500	145750710	5040	5040	5040	5040	16
600	20250210	095400	145670070	5040	5040	5040	5040	0
601	20250210	095300	145670070	5040	5010	5040	4995	759
602	20250210	095200	141878030	5000	5040	5040	5000	1184
603	20250210	095100	135954770	5020	5020	5020	5020	83
604	20250210	095000	135538110	5030	5040	5040	5030	17
605	20250210	094900	135452440	5040	5040	5040	5040	878
606	20250210	094800	131027320	5040	5050	5050	5040	1068
607	20250210	094700	125634170	5050	5050	5050	4990	3316
608	20250210	094600	109007595	5050	5050	5050	5050	129
609	20250210	094500	108356145	5020	5050	5050	5020	8
610	20250210	094400	108315955	5050	5020	5050	5020	436
611	20250210	094300	106127205	5020	5060	5060	5020	18
612	20250210	094200	106036165	5070	5040	5070	5040	2281
613	20250210	094100	94497785	5040	5040	5040	5040	137
614	20250210	094000	93807305	5040	5040	5040	5040	2846
615	20250210	093900	79463465	5050	5040	5050	5040	1366
616	20250210	093800	72568955	5040	5030	5040	5030	2017
617	20250210	093700	62406025	5030	5030	5030	5030	0
618	20250210	093600	62406025	5030	5030	5030	5030	73
619	20250210	093500	62038835	5030	5030	5030	5030	3
620	20250210	093400	62023745	5030	5020	5030	5020	1016
621	20250210	093300	56914525	5010	4980	5010	4980	272
622	20250210	093200	55553935	5010	5010	5010	5010	0
623	20250210	093100	55553935	5010	5010	5010	5010	16
624	20250210	093000	55473775	5020	5010	5020	5010	81
625	20250210	092900	55067955	5000	5000	5000	5000	58
626	20250210	092800	54777955	4960	5000	5000	4960	562
627	20250210	092700	51985270	5020	5020	5020	5020	0
628	20250210	092600	51985270	5020	5020	5020	5020	16
629	20250210	092500	51904950	5020	5010	5020	5010	1478
630	20250210	092400	44485570	5000	4990	5000	4990	128
631	20250210	092300	43846840	4990	4965	4990	4965	9
632	20250210	092200	43801955	5020	5020	5020	5020	16
633	20250210	092100	43721635	5020	5020	5020	5020	0
634	20250210	092000	43721635	5020	5020	5020	5020	0
635	20250210	091900	43721635	5020	4965	5020	4965	141
636	20250210	091800	43020690	5020	5020	5020	5020	0
637	20250210	091700	43020690	5020	5020	5020	5020	16
638	20250210	091600	42940370	4955	4955	4955	4955	40
639	20250210	091500	42742170	4950	4965	4965	4950	300
640	20250210	091400	41253710	5030	5030	5030	5030	16
641	20250210	091300	41173230	5040	5040	5040	5040	0
642	20250210	091200	41173230	5040	5040	5040	5040	73
643	20250210	091100	40805310	5040	5040	5040	5040	96
644	20250210	091000	40321470	4995	4980	4995	4980	382
645	20250210	090900	38414420	4980	4980	4980	4980	1
646	20250210	090800	38409440	4985	4980	4985	4980	130
647	20250210	090700	37761770	4980	4930	4980	4925	242
648	20250210	090600	36564815	4925	4925	4925	4920	1345
649	20250210	090500	29943425	4920	4915	5010	4910	548
650	20250210	090400	27244240	4915	4970	4970	4915	734
651	20250210	090300	23617675	4970	5030	5030	4970	1798
652	20250210	090200	14636070	5090	5100	5100	5090	523
653	20250210	090100	11973930	5100	4990	5100	4990	152
654	20250210	090000	11198890	5000	5030	5090	5000	2217