KissMeData/093520/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	200700	362848830	9360	9360	9360	9360	636
3	20250211	200600	362848830	9360	9360	9360	9360	0
4	20250211	200500	362848830	9360	9360	9360	9360	0
5	20250211	200400	362848830	9360	9360	9360	9360	0
6	20250211	200300	362848830	9360	9360	9360	9360	0
7	20250211	200200	362848830	9360	9360	9360	9360	0
8	20250211	200100	362848830	9360	9360	9360	9360	0
9	20250211	200000	362848830	9360	9360	9360	9360	0
10	20250211	195900	362848830	9360	9360	9360	9360	0
11	20250211	195800	362848830	9360	9360	9360	9360	0
12	20250211	195700	362848830	9360	9360	9360	9360	0
13	20250211	195600	362848830	9360	9360	9360	9360	0
14	20250211	195500	362848830	9360	9360	9360	9360	0
15	20250211	195400	362848830	9360	9360	9360	9360	0
16	20250211	195300	362848830	9360	9360	9360	9360	0
17	20250211	195200	362848830	9360	9360	9360	9360	0
18	20250211	195100	362848830	9360	9360	9360	9360	0
19	20250211	195000	362848830	9360	9360	9360	9360	0
20	20250211	194900	362848830	9360	9360	9360	9360	0
21	20250211	194800	362848830	9360	9360	9360	9360	0
22	20250211	194700	362848830	9360	9360	9360	9360	0
23	20250211	194600	362848830	9360	9360	9360	9360	0
24	20250211	194500	362848830	9360	9360	9360	9360	0
25	20250211	194400	362848830	9360	9360	9360	9360	0
26	20250211	194300	362848830	9360	9360	9360	9360	0
27	20250211	194200	362848830	9360	9360	9360	9360	0
28	20250211	194100	362848830	9360	9360	9360	9360	0
29	20250211	194000	362848830	9360	9360	9360	9360	0
30	20250211	193900	362848830	9360	9360	9360	9360	0
31	20250211	193800	362848830	9360	9360	9360	9360	0
32	20250211	193700	362848830	9360	9360	9360	9360	636
33	20250211	193600	362848830	9360	9360	9360	9360	0
34	20250211	193500	362848830	9360	9360	9360	9360	0
35	20250211	193400	362848830	9360	9360	9360	9360	0
36	20250211	193300	362848830	9360	9360	9360	9360	0
37	20250211	193200	362848830	9360	9360	9360	9360	0
38	20250211	193100	362848830	9360	9360	9360	9360	0
39	20250211	193000	362848830	9360	9360	9360	9360	0
40	20250211	192900	362848830	9360	9360	9360	9360	0
41	20250211	192800	362848830	9360	9360	9360	9360	0
42	20250211	192700	362848830	9360	9360	9360	9360	0
43	20250211	192600	362848830	9360	9360	9360	9360	0
44	20250211	192500	362848830	9360	9360	9360	9360	0
45	20250211	192400	362848830	9360	9360	9360	9360	0
46	20250211	192300	362848830	9360	9360	9360	9360	0
47	20250211	192200	362848830	9360	9360	9360	9360	0
48	20250211	192100	362848830	9360	9360	9360	9360	0
49	20250211	192000	362848830	9360	9360	9360	9360	0
50	20250211	191900	362848830	9360	9360	9360	9360	0
51	20250211	191800	362848830	9360	9360	9360	9360	0
52	20250211	191700	362848830	9360	9360	9360	9360	0
53	20250211	191600	362848830	9360	9360	9360	9360	0
54	20250211	191500	362848830	9360	9360	9360	9360	0
55	20250211	191400	362848830	9360	9360	9360	9360	0
56	20250211	191300	362848830	9360	9360	9360	9360	0
57	20250211	191200	362848830	9360	9360	9360	9360	0
58	20250211	191100	362848830	9360	9360	9360	9360	0
59	20250211	191000	362848830	9360	9360	9360	9360	0
60	20250211	190900	362848830	9360	9360	9360	9360	0
61	20250211	190800	362848830	9360	9360	9360	9360	0
62	20250211	190700	362848830	9360	9360	9360	9360	636
63	20250211	190600	362848830	9360	9360	9360	9360	0
64	20250211	190500	362848830	9360	9360	9360	9360	0
65	20250211	190400	362848830	9360	9360	9360	9360	0
66	20250211	190300	362848830	9360	9360	9360	9360	0
67	20250211	190200	362848830	9360	9360	9360	9360	0
68	20250211	190100	362848830	9360	9360	9360	9360	0
69	20250211	190000	362848830	9360	9360	9360	9360	0
70	20250211	185900	362848830	9360	9360	9360	9360	0
71	20250211	185800	362848830	9360	9360	9360	9360	0
72	20250211	185700	362848830	9360	9360	9360	9360	0
73	20250211	185600	362848830	9360	9360	9360	9360	0
74	20250211	185500	362848830	9360	9360	9360	9360	0
75	20250211	185400	362848830	9360	9360	9360	9360	0
76	20250211	185300	362848830	9360	9360	9360	9360	0
77	20250211	185200	362848830	9360	9360	9360	9360	0
78	20250211	185100	362848830	9360	9360	9360	9360	0
79	20250211	185000	362848830	9360	9360	9360	9360	0
80	20250211	184900	362848830	9360	9360	9360	9360	0
81	20250211	184800	362848830	9360	9360	9360	9360	0
82	20250211	184700	362848830	9360	9360	9360	9360	0
83	20250211	184600	362848830	9360	9360	9360	9360	0
84	20250211	184500	362848830	9360	9360	9360	9360	0
85	20250211	184400	362848830	9360	9360	9360	9360	0
86	20250211	184300	362848830	9360	9360	9360	9360	0
87	20250211	184200	362848830	9360	9360	9360	9360	0
88	20250211	184100	362848830	9360	9360	9360	9360	0
89	20250211	184000	362848830	9360	9360	9360	9360	0
90	20250211	183900	362848830	9360	9360	9360	9360	0
91	20250211	183800	362848830	9360	9360	9360	9360	0
92	20250211	183700	362848830	9360	9360	9360	9360	636
93	20250211	183600	362848830	9360	9360	9360	9360	0
94	20250211	183500	362848830	9360	9360	9360	9360	0
95	20250211	183400	362848830	9360	9360	9360	9360	0
96	20250211	183300	362848830	9360	9360	9360	9360	0
97	20250211	183200	362848830	9360	9360	9360	9360	0
98	20250211	183100	362848830	9360	9360	9360	9360	0
99	20250211	183000	362848830	9360	9360	9360	9360	0
100	20250211	182900	362848830	9360	9360	9360	9360	0
101	20250211	182800	362848830	9360	9360	9360	9360	0
102	20250211	182700	362848830	9360	9360	9360	9360	0
103	20250211	182600	362848830	9360	9360	9360	9360	0
104	20250211	182500	362848830	9360	9360	9360	9360	0
105	20250211	182400	362848830	9360	9360	9360	9360	0
106	20250211	182300	362848830	9360	9360	9360	9360	0
107	20250211	182200	362848830	9360	9360	9360	9360	0
108	20250211	182100	362848830	9360	9360	9360	9360	0
109	20250211	182000	362848830	9360	9360	9360	9360	0
110	20250211	181900	362848830	9360	9360	9360	9360	0
111	20250211	181800	362848830	9360	9360	9360	9360	0
112	20250211	181700	362848830	9360	9360	9360	9360	0
113	20250211	181600	362848830	9360	9360	9360	9360	0
114	20250211	181500	362848830	9360	9360	9360	9360	0
115	20250211	181400	362848830	9360	9360	9360	9360	0
116	20250211	181300	362848830	9360	9360	9360	9360	0
117	20250211	181200	362848830	9360	9360	9360	9360	0
118	20250211	181100	362848830	9360	9360	9360	9360	0
119	20250211	181000	362848830	9360	9360	9360	9360	0
120	20250211	180900	362848830	9360	9360	9360	9360	0
121	20250211	180800	362848830	9360	9360	9360	9360	0
122	20250211	180700	362848830	9360	9360	9360	9360	636
123	20250211	180600	362848830	9360	9360	9360	9360	0
124	20250211	180500	362848830	9360	9360	9360	9360	0
125	20250211	180400	362848830	9360	9360	9360	9360	0
126	20250211	180300	362848830	9360	9360	9360	9360	0
127	20250211	180200	362848830	9360	9360	9360	9360	0
128	20250211	180100	362848830	9360	9360	9360	9360	0
129	20250211	180000	362848830	9360	9360	9360	9360	0
130	20250211	175900	362848830	9360	9360	9360	9360	0
131	20250211	175800	362848830	9360	9360	9360	9360	0
132	20250211	175700	362848830	9360	9360	9360	9360	0
133	20250211	175600	362848830	9360	9360	9360	9360	0
134	20250211	175500	362848830	9360	9360	9360	9360	0
135	20250211	175400	362848830	9360	9360	9360	9360	0
136	20250211	175300	362848830	9360	9360	9360	9360	0
137	20250211	175200	362848830	9360	9360	9360	9360	0
138	20250211	175100	362848830	9360	9360	9360	9360	0
139	20250211	175000	362848830	9360	9360	9360	9360	0
140	20250211	174900	362848830	9360	9360	9360	9360	0
141	20250211	174800	362848830	9360	9360	9360	9360	0
142	20250211	174700	362848830	9360	9360	9360	9360	0
143	20250211	174600	362848830	9360	9360	9360	9360	0
144	20250211	174500	362848830	9360	9360	9360	9360	0
145	20250211	174400	362848830	9360	9360	9360	9360	0
146	20250211	174300	362848830	9360	9360	9360	9360	0
147	20250211	174200	362848830	9360	9360	9360	9360	0
148	20250211	174100	362848830	9360	9360	9360	9360	0
149	20250211	174000	362848830	9360	9360	9360	9360	0
150	20250211	173900	362848830	9360	9360	9360	9360	0
151	20250211	173800	362848830	9360	9360	9360	9360	0
152	20250211	173700	362848830	9360	9360	9360	9360	636
153	20250211	173600	362848830	9360	9360	9360	9360	0
154	20250211	173500	362848830	9360	9360	9360	9360	0
155	20250211	173400	362848830	9360	9360	9360	9360	0
156	20250211	173300	362848830	9360	9360	9360	9360	0
157	20250211	173200	362848830	9360	9360	9360	9360	0
158	20250211	173100	362848830	9360	9360	9360	9360	0
159	20250211	173000	362848830	9360	9360	9360	9360	0
160	20250211	172900	362848830	9360	9360	9360	9360	0
161	20250211	172800	362848830	9360	9360	9360	9360	0
162	20250211	172700	362848830	9360	9360	9360	9360	0
163	20250211	172600	362848830	9360	9360	9360	9360	0
164	20250211	172500	362848830	9360	9360	9360	9360	0
165	20250211	172400	362848830	9360	9360	9360	9360	0
166	20250211	172300	362848830	9360	9360	9360	9360	0
167	20250211	172200	362848830	9360	9360	9360	9360	0
168	20250211	172100	362848830	9360	9360	9360	9360	0
169	20250211	172000	362848830	9360	9360	9360	9360	0
170	20250211	171900	362848830	9360	9360	9360	9360	0
171	20250211	171800	362848830	9360	9360	9360	9360	0
172	20250211	171700	362848830	9360	9360	9360	9360	0
173	20250211	171600	362848830	9360	9360	9360	9360	0
174	20250211	171500	362848830	9360	9360	9360	9360	0
175	20250211	171400	362848830	9360	9360	9360	9360	0
176	20250211	171300	362848830	9360	9360	9360	9360	0
177	20250211	171200	362848830	9360	9360	9360	9360	0
178	20250211	171100	362848830	9360	9360	9360	9360	0
179	20250211	171000	362848830	9360	9360	9360	9360	0
180	20250211	170900	362848830	9360	9360	9360	9360	0
181	20250211	170800	362848830	9360	9360	9360	9360	0
182	20250211	170700	362848830	9360	9360	9360	9360	636
183	20250211	170600	362848830	9360	9360	9360	9360	0
184	20250211	170500	362848830	9360	9360	9360	9360	0
185	20250211	170400	362848830	9360	9360	9360	9360	0
186	20250211	170300	362848830	9360	9360	9360	9360	0
187	20250211	170200	362848830	9360	9360	9360	9360	0
188	20250211	170100	362848830	9360	9360	9360	9360	0
189	20250211	170000	362848830	9360	9360	9360	9360	0
190	20250211	165900	362848830	9360	9360	9360	9360	0
191	20250211	165800	362848830	9360	9360	9360	9360	0
192	20250211	165700	362848830	9360	9360	9360	9360	0
193	20250211	165600	362848830	9360	9360	9360	9360	0
194	20250211	165500	362848830	9360	9360	9360	9360	0
195	20250211	165400	362848830	9360	9360	9360	9360	0
196	20250211	165300	362848830	9360	9360	9360	9360	0
197	20250211	165200	362848830	9360	9360	9360	9360	0
198	20250211	165100	362848830	9360	9360	9360	9360	0
199	20250211	165000	362848830	9360	9360	9360	9360	0
200	20250211	164900	362848830	9360	9360	9360	9360	0
201	20250211	164800	362848830	9360	9360	9360	9360	0
202	20250211	164700	362848830	9360	9360	9360	9360	0
203	20250211	164600	362848830	9360	9360	9360	9360	0
204	20250211	164500	362848830	9360	9360	9360	9360	0
205	20250211	164400	362848830	9360	9360	9360	9360	0
206	20250211	164300	362848830	9360	9360	9360	9360	0
207	20250211	164200	362848830	9360	9360	9360	9360	0
208	20250211	164100	362848830	9360	9360	9360	9360	0
209	20250211	164000	362848830	9360	9360	9360	9360	0
210	20250211	163900	362848830	9360	9360	9360	9360	0
211	20250211	163800	362848830	9360	9360	9360	9360	0
212	20250211	163700	362848830	9360	9360	9360	9360	636
213	20250211	163600	362848830	9360	9360	9360	9360	0
214	20250211	163500	362848830	9360	9360	9360	9360	0
215	20250211	163400	362848830	9360	9360	9360	9360	0
216	20250211	163300	362848830	9360	9360	9360	9360	0
217	20250211	163200	362848830	9360	9360	9360	9360	0
218	20250211	163100	362848830	9360	9360	9360	9360	0
219	20250211	163000	362848830	9360	9360	9360	9360	0
220	20250211	162900	362848830	9360	9360	9360	9360	0
221	20250211	162800	362848830	9360	9360	9360	9360	0
222	20250211	162700	362848830	9360	9360	9360	9360	0
223	20250211	162600	362848830	9360	9360	9360	9360	0
224	20250211	162500	362848830	9360	9360	9360	9360	0
225	20250211	162400	362848830	9360	9360	9360	9360	0
226	20250211	162300	362848830	9360	9360	9360	9360	0
227	20250211	162200	362848830	9360	9360	9360	9360	0
228	20250211	162100	362848830	9360	9360	9360	9360	0
229	20250211	162000	362848830	9360	9360	9360	9360	0
230	20250211	161900	362848830	9360	9360	9360	9360	0
231	20250211	161800	362848830	9360	9360	9360	9360	0
232	20250211	161700	362848830	9360	9360	9360	9360	0
233	20250211	161600	362848830	9360	9360	9360	9360	0
234	20250211	161500	362848830	9360	9360	9360	9360	0
235	20250211	161400	362848830	9360	9360	9360	9360	0
236	20250211	161300	362848830	9360	9360	9360	9360	0
237	20250211	161200	362848830	9360	9360	9360	9360	0
238	20250211	161100	362848830	9360	9360	9360	9360	0
239	20250211	161000	362848830	9360	9360	9360	9360	0
240	20250211	160900	362848830	9360	9360	9360	9360	0
241	20250211	160800	362848830	9360	9360	9360	9360	0
242	20250211	160700	362848830	9360	9360	9360	9360	636
243	20250211	160600	362848830	9360	9360	9360	9360	0
244	20250211	160500	362848830	9360	9360	9360	9360	0
245	20250211	160400	362848830	9360	9360	9360	9360	0
246	20250211	160300	362848830	9360	9360	9360	9360	0
247	20250211	160200	362848830	9360	9360	9360	9360	0
248	20250211	160100	362848830	9360	9360	9360	9360	0
249	20250211	160000	362848830	9360	9360	9360	9360	0
250	20250211	155900	362848830	9360	9360	9360	9360	0
251	20250211	155800	362848830	9360	9360	9360	9360	0
252	20250211	155700	362848830	9360	9360	9360	9360	0
253	20250211	155600	362848830	9360	9360	9360	9360	0
254	20250211	155500	362848830	9360	9360	9360	9360	0
255	20250211	155400	362848830	9360	9360	9360	9360	0
256	20250211	155300	362848830	9360	9360	9360	9360	0
257	20250211	155200	362848830	9360	9360	9360	9360	0
258	20250211	155100	362848830	9360	9360	9360	9360	0
259	20250211	155000	362848830	9360	9360	9360	9360	0
260	20250211	154900	362848830	9360	9360	9360	9360	0
261	20250211	154800	362848830	9360	9360	9360	9360	0
262	20250211	154700	362848830	9360	9360	9360	9360	0
263	20250211	154600	362848830	9360	9360	9360	9360	0
264	20250211	154500	362848830	9360	9360	9360	9360	0
265	20250211	154400	362848830	9360	9360	9360	9360	0
266	20250211	154300	362848830	9360	9360	9360	9360	0
267	20250211	154200	362848830	9360	9360	9360	9360	0
268	20250211	154100	362848830	9360	9360	9360	9360	0
269	20250211	154000	362848830	9360	9360	9360	9360	0
270	20250211	153900	362848830	9360	9360	9360	9360	0
271	20250211	153800	362848830	9360	9360	9360	9360	0
272	20250211	153700	362848830	9360	9360	9360	9360	636
273	20250211	153600	362848830	9360	9360	9360	9360	0
274	20250211	153500	362848830	9360	9360	9360	9360	0
275	20250211	153400	362848830	9360	9360	9360	9360	0
276	20250211	153300	362848830	9360	9360	9360	9360	0
277	20250211	153200	362848830	9360	9360	9360	9360	0
278	20250211	153100	362848830	9360	9360	9360	9360	0
279	20250211	153000	362848830	9360	9360	9360	9360	636
280	20250211	152900	356895870	9340	9340	9340	9340	0
281	20250211	152800	356895870	9340	9340	9340	9340	0
282	20250211	152700	356895870	9340	9340	9340	9340	0
283	20250211	152600	356895870	9340	9340	9340	9340	0
284	20250211	152500	356895870	9340	9340	9340	9340	0
285	20250211	152400	356895870	9340	9340	9340	9340	0
286	20250211	152300	356895870	9340	9340	9340	9340	0
287	20250211	152200	356895870	9340	9340	9340	9340	0
288	20250211	152100	356895870	9340	9340	9340	9340	0
289	20250211	152000	356895870	9340	9340	9340	9340	0
290	20250211	151900	356895870	9340	9340	9360	9340	70
291	20250211	151800	356242050	9340	9350	9350	9340	2251
292	20250211	151700	335195480	9350	9350	9350	9350	10
293	20250211	151600	335101980	9360	9360	9360	9360	0
294	20250211	151500	335101980	9360	9360	9360	9360	110
295	20250211	151400	334072380	9360	9360	9360	9360	1
296	20250211	151300	334063020	9370	9370	9370	9370	0
297	20250211	151200	334063020	9370	9370	9370	9370	0
298	20250211	151100	334063020	9370	9370	9370	9370	0
299	20250211	151000	334063020	9370	9370	9370	9370	44
300	20250211	150900	333650740	9360	9360	9360	9360	113
301	20250211	150800	332593060	9370	9370	9370	9370	0
302	20250211	150700	332593060	9370	9370	9370	9370	0
303	20250211	150600	332593060	9370	9370	9370	9370	89
304	20250211	150500	331759130	9370	9370	9370	9370	1
305	20250211	150400	331749760	9370	9370	9370	9370	10
306	20250211	150300	331656060	9390	9390	9390	9390	0
307	20250211	150200	331656060	9390	9390	9390	9390	0
308	20250211	150100	331656060	9390	9390	9390	9390	0
309	20250211	150000	331656060	9390	9390	9390	9390	5
310	20250211	145900	331609110	9390	9390	9390	9390	0
311	20250211	145800	331609110	9390	9390	9390	9390	0
312	20250211	145700	331609110	9390	9390	9390	9390	0
313	20250211	145600	331609110	9390	9390	9390	9390	0
314	20250211	145500	331609110	9390	9380	9390	9360	154
315	20250211	145400	330164600	9360	9370	9370	9360	1243
316	20250211	145300	318520140	9370	9380	9380	9370	1816
317	20250211	145200	301490650	9400	9400	9400	9400	0
318	20250211	145100	301490650	9400	9400	9400	9400	0
319	20250211	145000	301490650	9400	9400	9400	9400	0
320	20250211	144900	301490650	9400	9400	9400	9400	1
321	20250211	144800	301481250	9400	9400	9400	9400	0
322	20250211	144700	301481250	9400	9400	9400	9400	0
323	20250211	144600	301481250	9400	9400	9400	9400	0
324	20250211	144500	301481250	9400	9400	9400	9400	11
325	20250211	144400	301377850	9400	9400	9400	9400	1
326	20250211	144300	301368450	9380	9380	9380	9380	0
327	20250211	144200	301368450	9380	9380	9380	9380	53
328	20250211	144100	300871310	9380	9380	9380	9380	0
329	20250211	144000	300871310	9380	9380	9380	9380	6
330	20250211	143900	300815030	9390	9390	9390	9390	30
331	20250211	143800	300533330	9390	9390	9390	9390	0
332	20250211	143700	300533330	9390	9390	9390	9390	177
333	20250211	143600	298871300	9390	9390	9390	9390	1
334	20250211	143500	298861910	9380	9380	9380	9380	0
335	20250211	143400	298861910	9380	9380	9380	9380	170
336	20250211	143300	297267310	9390	9390	9390	9390	0
337	20250211	143200	297267310	9390	9390	9390	9390	2
338	20250211	143100	297248530	9390	9390	9390	9390	0
339	20250211	143000	297248530	9390	9390	9390	9390	0
340	20250211	142900	297248530	9390	9390	9390	9390	1
341	20250211	142800	297239140	9390	9390	9390	9390	0
342	20250211	142700	297239140	9390	9390	9390	9390	182
343	20250211	142600	295530160	9390	9400	9400	9390	61
344	20250211	142500	294957360	9400	9400	9400	9400	4
345	20250211	142400	294919760	9400	9400	9400	9400	3
346	20250211	142300	294891560	9400	9400	9400	9400	1
347	20250211	142200	294882160	9390	9390	9390	9390	0
348	20250211	142100	294882160	9390	9390	9390	9390	0
349	20250211	142000	294882160	9390	9390	9390	9390	0
350	20250211	141900	294882160	9390	9390	9390	9390	0
351	20250211	141800	294882160	9390	9390	9390	9390	500
352	20250211	141700	290187160	9390	9390	9390	9390	0
353	20250211	141600	290187160	9390	9390	9390	9390	0
354	20250211	141500	290187160	9390	9390	9390	9390	0
355	20250211	141400	290187160	9390	9390	9390	9390	0
356	20250211	141300	290187160	9390	9390	9390	9390	0
357	20250211	141200	290187160	9390	9390	9390	9390	0
358	20250211	141100	290187160	9390	9390	9390	9390	0
359	20250211	141000	290187160	9390	9390	9390	9390	0
360	20250211	140900	290187160	9390	9390	9390	9390	1
361	20250211	140800	290177770	9400	9400	9400	9400	0
362	20250211	140700	290177770	9400	9400	9400	9400	0
363	20250211	140600	290177770	9400	9400	9400	9400	0
364	20250211	140500	290177770	9400	9400	9400	9400	0
365	20250211	140400	290177770	9400	9400	9400	9400	0
366	20250211	140300	290177770	9400	9400	9400	9400	1
367	20250211	140200	290168370	9390	9390	9390	9390	0
368	20250211	140100	290168370	9390	9390	9390	9390	0
369	20250211	140000	290168370	9390	9390	9390	9390	0
370	20250211	135900	290168370	9390	9390	9390	9390	58
371	20250211	135800	289623750	9410	9410	9410	9410	0
372	20250211	135700	289623750	9410	9410	9410	9410	0
373	20250211	135600	289623750	9410	9410	9410	9410	0
374	20250211	135500	289623750	9410	9410	9410	9410	0
375	20250211	135400	289623750	9410	9410	9410	9410	4
376	20250211	135300	289586110	9400	9400	9400	9400	0
377	20250211	135200	289586110	9400	9400	9400	9400	0
378	20250211	135100	289586110	9400	9400	9400	9400	0
379	20250211	135000	289586110	9400	9400	9400	9400	0
380	20250211	134900	289586110	9400	9400	9400	9400	1016
381	20250211	134800	280035710	9400	9410	9410	9400	6
382	20250211	134700	279979290	9410	9410	9410	9410	0
383	20250211	134600	279979290	9410	9410	9410	9410	31
384	20250211	134500	279687580	9410	9410	9410	9410	0
385	20250211	134400	279687580	9410	9410	9410	9410	42
386	20250211	134300	279292360	9410	9410	9410	9410	0
387	20250211	134200	279292360	9410	9410	9410	9410	0
388	20250211	134100	279292360	9410	9410	9410	9410	0
389	20250211	134000	279292360	9410	9410	9410	9410	0
390	20250211	133900	279292360	9410	9410	9410	9410	20
391	20250211	133800	279104160	9410	9410	9410	9400	359
392	20250211	133700	275729290	9450	9450	9450	9450	0
393	20250211	133600	275729290	9450	9450	9450	9450	0
394	20250211	133500	275729290	9450	9450	9450	9450	0
395	20250211	133400	275729290	9450	9440	9450	9440	66
396	20250211	133300	275106210	9400	9400	9400	9400	0
397	20250211	133200	275106210	9400	9400	9400	9400	71
398	20250211	133100	274438810	9450	9450	9450	9450	0
399	20250211	133000	274438810	9450	9450	9450	9450	0
400	20250211	132900	274438810	9450	9450	9450	9450	0
401	20250211	132800	274438810	9450	9450	9450	9450	1
402	20250211	132700	274429360	9410	9410	9410	9410	0
403	20250211	132600	274429360	9410	9410	9410	9410	0
404	20250211	132500	274429360	9410	9410	9410	9410	125
405	20250211	132400	273253110	9400	9400	9400	9400	77
406	20250211	132300	272529310	9400	9400	9400	9400	200
407	20250211	132200	270649310	9390	9390	9390	9390	0
408	20250211	132100	270649310	9390	9390	9390	9390	0
409	20250211	132000	270649310	9390	9390	9390	9390	108
410	20250211	131900	269635190	9380	9380	9380	9380	0
411	20250211	131800	269635190	9380	9380	9380	9380	183
412	20250211	131700	267918650	9380	9380	9380	9380	0
413	20250211	131600	267918650	9380	9380	9380	9380	21
414	20250211	131500	267721670	9380	9380	9380	9380	0
415	20250211	131400	267721670	9380	9380	9380	9380	4
416	20250211	131300	267684150	9380	9380	9380	9380	20
417	20250211	131200	267496550	9370	9370	9370	9370	0
418	20250211	131100	267496550	9370	9370	9370	9370	0
419	20250211	131000	267496550	9370	9370	9370	9370	80
420	20250211	130900	266746950	9370	9370	9370	9370	340
421	20250211	130800	263561150	9370	9370	9370	9370	0
422	20250211	130700	263561150	9370	9370	9370	9370	0
423	20250211	130600	263561150	9370	9370	9370	9370	0
424	20250211	130500	263561150	9370	9370	9370	9370	0
425	20250211	130400	263561150	9370	9370	9370	9370	0
426	20250211	130300	263561150	9370	9370	9370	9370	0
427	20250211	130200	263561150	9370	9370	9370	9370	55
428	20250211	130100	263045800	9370	9370	9370	9370	0
429	20250211	130000	263045800	9370	9370	9370	9370	0
430	20250211	125900	263045800	9370	9370	9370	9370	30
431	20250211	125800	262764700	9380	9380	9380	9380	0
432	20250211	125700	262764700	9380	9380	9380	9380	76
433	20250211	125600	262051820	9380	9380	9380	9380	140
434	20250211	125500	260738620	9390	9390	9390	9390	0
435	20250211	125400	260738620	9390	9390	9390	9390	0
436	20250211	125300	260738620	9390	9390	9390	9390	0
437	20250211	125200	260738620	9390	9390	9390	9390	0
438	20250211	125100	260738620	9390	9390	9390	9390	0
439	20250211	125000	260738620	9390	9390	9390	9390	15
440	20250211	124900	260597770	9390	9390	9390	9390	0
441	20250211	124800	260597770	9390	9390	9390	9390	0
442	20250211	124700	260597770	9390	9390	9390	9390	102
443	20250211	124600	259639990	9380	9380	9380	9380	0
444	20250211	124500	259639990	9380	9390	9390	9380	76
445	20250211	124400	258926610	9390	9390	9390	9390	0
446	20250211	124300	258926610	9390	9390	9390	9390	0
447	20250211	124200	258926610	9390	9390	9390	9390	0
448	20250211	124100	258926610	9390	9390	9390	9390	10
449	20250211	124000	258832710	9390	9390	9390	9390	0
450	20250211	123900	258832710	9390	9390	9390	9390	0
451	20250211	123800	258832710	9390	9390	9390	9390	0
452	20250211	123700	258832710	9390	9390	9390	9390	11
453	20250211	123600	258729420	9390	9390	9390	9390	1
454	20250211	123500	258720030	9390	9390	9390	9390	0
455	20250211	123400	258720030	9390	9390	9390	9390	0
456	20250211	123300	258720030	9390	9390	9390	9390	0
457	20250211	123200	258720030	9390	9390	9390	9390	0
458	20250211	123100	258720030	9390	9370	9390	9370	31
459	20250211	123000	258429540	9370	9370	9370	9370	7
460	20250211	122900	258363950	9370	9370	9370	9370	2
461	20250211	122800	258345210	9370	9370	9370	9370	0
462	20250211	122700	258345210	9370	9370	9370	9370	0
463	20250211	122600	258345210	9370	9370	9370	9370	0
464	20250211	122500	258345210	9370	9370	9370	9370	0
465	20250211	122400	258345210	9370	9370	9370	9370	0
466	20250211	122300	258345210	9370	9370	9370	9370	0
467	20250211	122200	258345210	9370	9370	9370	9370	24
468	20250211	122100	258120330	9360	9360	9360	9360	0
469	20250211	122000	258120330	9360	9360	9360	9360	2
470	20250211	121900	258101610	9370	9370	9370	9370	0
471	20250211	121800	258101610	9370	9370	9370	9370	0
472	20250211	121700	258101610	9370	9370	9370	9370	15
473	20250211	121600	257961060	9370	9370	9370	9370	1
474	20250211	121500	257951690	9360	9360	9360	9360	1164
475	20250211	121400	247056650	9360	9360	9360	9360	0
476	20250211	121300	247056650	9360	9360	9360	9360	0
477	20250211	121200	247056650	9360	9370	9370	9360	2128
478	20250211	121100	227117450	9380	9390	9390	9380	2123
479	20250211	121000	207190520	9400	9400	9400	9400	1
480	20250211	120900	207181120	9400	9400	9400	9400	0
481	20250211	120800	207181120	9400	9400	9400	9400	0
482	20250211	120700	207181120	9400	9400	9400	9400	0
483	20250211	120600	207181120	9400	9400	9400	9400	0
484	20250211	120500	207181120	9400	9400	9400	9400	0
485	20250211	120400	207181120	9400	9400	9400	9400	0
486	20250211	120300	207181120	9400	9400	9400	9400	0
487	20250211	120200	207181120	9400	9400	9400	9400	0
488	20250211	120100	207181120	9400	9400	9400	9400	0
489	20250211	120000	207181120	9400	9400	9400	9400	20
490	20250211	115900	206993120	9400	9400	9400	9400	0
491	20250211	115800	206993120	9400	9400	9400	9400	10
492	20250211	115700	206899120	9400	9400	9400	9400	50
493	20250211	115600	206429120	9400	9400	9400	9400	0
494	20250211	115500	206429120	9400	9400	9400	9400	1
495	20250211	115400	206419720	9410	9410	9410	9410	10
496	20250211	115300	206325620	9410	9410	9410	9410	2
497	20250211	115200	206306800	9410	9410	9410	9410	5
498	20250211	115100	206259750	9390	9480	9480	9390	650
499	20250211	115000	200151650	9480	9430	9480	9430	155
500	20250211	114900	198686950	9420	9420	9420	9420	0
501	20250211	114800	198686950	9420	9390	9420	9390	1165
502	20250211	114700	187717270	9390	9390	9390	9390	0
503	20250211	114600	187717270	9390	9390	9390	9390	0
504	20250211	114500	187717270	9390	9380	9390	9380	54
505	20250211	114400	187210550	9380	9380	9380	9380	0
506	20250211	114300	187210550	9380	9380	9380	9380	0
507	20250211	114200	187210550	9380	9380	9380	9380	10
508	20250211	114100	187116750	9380	9380	9380	9380	0
509	20250211	114000	187116750	9380	9380	9380	9380	0
510	20250211	113900	187116750	9380	9380	9380	9380	0
511	20250211	113800	187116750	9380	9380	9380	9380	0
512	20250211	113700	187116750	9380	9380	9380	9380	68
513	20250211	113600	186478910	9390	9390	9390	9390	12
514	20250211	113500	186366230	9380	9380	9380	9380	0
515	20250211	113400	186366230	9380	9380	9380	9380	0
516	20250211	113300	186366230	9380	9390	9390	9380	100
517	20250211	113200	185427730	9390	9400	9400	9390	279
518	20250211	113100	182807820	9410	9410	9410	9410	1
519	20250211	113000	182798410	9400	9400	9400	9400	0
520	20250211	112900	182798410	9400	9410	9410	9400	11
521	20250211	112800	182695000	9410	9410	9410	9410	12
522	20250211	112700	182582080	9410	9410	9410	9410	2
523	20250211	112600	182563260	9400	9400	9400	9400	0
524	20250211	112500	182563260	9400	9400	9400	9400	7
525	20250211	112400	182497460	9400	9400	9400	9400	0
526	20250211	112300	182497460	9400	9400	9400	9400	0
527	20250211	112200	182497460	9400	9400	9400	9400	1
528	20250211	112100	182488060	9400	9400	9400	9400	25
529	20250211	112000	182253060	9400	9400	9400	9400	0
530	20250211	111900	182253060	9400	9400	9400	9400	0
531	20250211	111800	182253060	9400	9400	9400	9400	0
532	20250211	111700	182253060	9400	9400	9400	9400	0
533	20250211	111600	182253060	9400	9400	9400	9400	2
534	20250211	111500	182234260	9400	9400	9400	9400	0
535	20250211	111400	182234260	9400	9400	9400	9400	0
536	20250211	111300	182234260	9400	9400	9400	9400	10
537	20250211	111200	182140260	9390	9390	9390	9390	100
538	20250211	111100	181201260	9390	9390	9390	9390	0
539	20250211	111000	181201260	9390	9390	9390	9390	0
540	20250211	110900	181201260	9390	9390	9390	9390	0
541	20250211	110800	181201260	9390	9390	9390	9390	0
542	20250211	110700	181201260	9390	9390	9390	9390	0
543	20250211	110600	181201260	9390	9390	9390	9390	0
544	20250211	110500	181201260	9390	9390	9390	9390	75
545	20250211	110400	180497010	9400	9400	9400	9400	0
546	20250211	110300	180497010	9400	9400	9400	9400	10
547	20250211	110200	180403010	9390	9390	9390	9390	500
548	20250211	110100	175708010	9400	9400	9400	9400	0
549	20250211	110000	175708010	9400	9400	9400	9400	5
550	20250211	105900	175661010	9390	9390	9390	9390	0
551	20250211	105800	175661010	9390	9390	9390	9390	0
552	20250211	105700	175661010	9390	9390	9390	9390	0
553	20250211	105600	175661010	9390	9390	9390	9390	0
554	20250211	105500	175661010	9390	9390	9390	9390	0
555	20250211	105400	175661010	9390	9390	9390	9390	85
556	20250211	105300	174862860	9380	9380	9380	9380	30
557	20250211	105200	174581460	9380	9380	9380	9380	30
558	20250211	105100	174300060	9390	9390	9390	9390	2
559	20250211	105000	174281280	9380	9380	9380	9380	56
560	20250211	104900	173756000	9380	9380	9380	9380	0
561	20250211	104800	173756000	9380	9380	9380	9380	100
562	20250211	104700	172818000	9390	9390	9390	9390	10
563	20250211	104600	172724100	9390	9390	9390	9390	0
564	20250211	104500	172724100	9390	9390	9390	9390	2
565	20250211	104400	172705320	9380	9380	9380	9380	0
566	20250211	104300	172705320	9380	9380	9380	9380	11
567	20250211	104200	172602140	9380	9380	9380	9380	0
568	20250211	104100	172602140	9380	9380	9380	9380	100
569	20250211	104000	171664140	9380	9380	9380	9380	0
570	20250211	103900	171664140	9380	9380	9380	9380	0
571	20250211	103800	171664140	9380	9380	9380	9380	0
572	20250211	103700	171664140	9380	9380	9380	9380	0
573	20250211	103600	171664140	9380	9380	9380	9380	215
574	20250211	103500	169647440	9380	9400	9400	9380	2145
575	20250211	103400	149505870	9400	9400	9400	9400	16
576	20250211	103300	149355470	9400	9400	9400	9400	87
577	20250211	103200	148537670	9400	9400	9400	9400	1
578	20250211	103100	148528270	9390	9390	9390	9390	0
579	20250211	103000	148528270	9390	9420	9420	9390	1229
580	20250211	102900	136972840	9430	9430	9430	9430	5
581	20250211	102800	136925690	9430	9430	9430	9430	0
582	20250211	102700	136925690	9430	9430	9430	9430	1
583	20250211	102600	136916260	9420	9420	9420	9420	0
584	20250211	102500	136916260	9420	9430	9430	9420	7
585	20250211	102400	136850260	9440	9440	9440	9440	0
586	20250211	102300	136850260	9440	9440	9440	9440	0
587	20250211	102200	136850260	9440	9440	9440	9440	1
588	20250211	102100	136840820	9430	9430	9430	9430	316
589	20250211	102000	133860940	9430	9430	9430	9430	20
590	20250211	101900	133672340	9430	9430	9430	9430	0
591	20250211	101800	133672340	9430	9430	9430	9430	63
592	20250211	101700	133078250	9430	9430	9430	9430	0
593	20250211	101600	133078250	9430	9430	9430	9430	15
594	20250211	101500	132936800	9430	9430	9430	9430	162
595	20250211	101400	131409140	9430	9430	9430	9430	100
596	20250211	101300	130466140	9430	9430	9430	9430	137
597	20250211	101200	129174230	9430	9430	9430	9430	54
598	20250211	101100	128665010	9440	9440	9440	9440	0
599	20250211	101000	128665010	9440	9440	9440	9440	26
600	20250211	100900	128419570	9440	9440	9440	9440	0
601	20250211	100800	128419570	9440	9440	9440	9440	4
602	20250211	100700	128381810	9430	9430	9430	9430	0
603	20250211	100600	128381810	9430	9430	9430	9430	203
604	20250211	100500	126467520	9430	9440	9440	9430	600
605	20250211	100400	120804550	9440	9450	9450	9440	23
606	20250211	100300	120587420	9450	9450	9450	9450	234
607	20250211	100200	118376120	9460	9460	9460	9460	10
608	20250211	100100	118281520	9450	9450	9450	9450	0
609	20250211	100000	118281520	9450	9450	9450	9450	85
610	20250211	095900	117478270	9440	9440	9440	9440	0
611	20250211	095800	117478270	9440	9440	9440	9440	30
612	20250211	095700	117195070	9430	9430	9430	9430	20
613	20250211	095600	117006470	9430	9430	9430	9430	10
614	20250211	095500	116912170	9420	9420	9420	9420	15
615	20250211	095400	116770870	9430	9430	9430	9430	481
616	20250211	095300	112235040	9430	9440	9440	9430	350
617	20250211	095200	108931540	9440	9440	9440	9440	0
618	20250211	095100	108931540	9440	9440	9440	9440	10
619	20250211	095000	108837140	9430	9430	9430	9430	0
620	20250211	094900	108837140	9430	9450	9450	9430	56
621	20250211	094800	108309040	9440	9440	9440	9440	131
622	20250211	094700	107072400	9440	9440	9440	9440	16
623	20250211	094600	106921360	9440	9440	9440	9440	20
624	20250211	094500	106732560	9440	9440	9450	9430	163
625	20250211	094400	105194270	9440	9430	9440	9430	56
626	20250211	094300	104666140	9420	9420	9420	9420	0
627	20250211	094200	104666140	9420	9420	9420	9420	0
628	20250211	094100	104666140	9420	9420	9420	9420	0
629	20250211	094000	104666140	9420	9420	9420	9420	20
630	20250211	093900	104477740	9430	9430	9430	9430	30
631	20250211	093800	104194840	9420	9440	9440	9420	700
632	20250211	093700	97594340	9420	9430	9430	9420	34
633	20250211	093600	97273730	9420	9420	9420	9420	34
634	20250211	093500	96953450	9420	9410	9420	9400	1141
635	20250211	093400	86224600	9410	9430	9430	9410	518
636	20250211	093300	81345200	9420	9420	9430	9420	118
637	20250211	093200	80232870	9400	9420	9420	9400	2000
638	20250211	093100	61421550	9420	9420	9420	9420	3
639	20250211	093000	61393290	9420	9420	9420	9420	0
640	20250211	092900	61393290	9420	9420	9420	9420	6
641	20250211	092800	61336770	9420	9420	9420	9420	8
642	20250211	092700	61261410	9420	9420	9420	9420	133
643	20250211	092600	60008550	9410	9410	9410	9410	389
644	20250211	092500	56348060	9410	9410	9410	9410	150
645	20250211	092400	54936560	9420	9420	9420	9420	2
646	20250211	092300	54917720	9420	9420	9420	9410	413
647	20250211	092200	51027430	9420	9420	9420	9420	0
648	20250211	092100	51027430	9420	9420	9420	9420	0
649	20250211	092000	51027430	9420	9440	9440	9420	2194
650	20250211	091900	30331480	9470	9470	9470	9470	0
651	20250211	091800	30331480	9470	9470	9470	9470	0
652	20250211	091700	30331480	9470	9460	9470	9440	2020
653	20250211	091600	11237930	9460	9460	9460	9460	0
654	20250211	091500	11237930	9460	9460	9460	9460	62
655	20250211	091400	10651410	9460	9460	9460	9460	0
656	20250211	091300	10651410	9460	9480	9480	9460	150
657	20250211	091200	9230540	9460	9460	9460	9460	0
658	20250211	091100	9230540	9460	9490	9510	9460	165
659	20250211	091000	7665380	9490	9500	9500	9490	51
660	20250211	090900	7180920	9490	9480	9490	9480	40
661	20250211	090800	6801420	9480	9480	9480	9480	51
662	20250211	090700	6317940	9480	9480	9480	9480	29
663	20250211	090600	6043020	9440	9480	9480	9440	22
664	20250211	090500	5835260	9430	9430	9430	9430	12
665	20250211	090400	5722100	9410	9410	9410	9410	47
666	20250211	090300	5279830	9480	9480	9480	9480	1
667	20250211	090200	5270350	9420	9410	9490	9410	7
668	20250211	090100	5204390	9410	9490	9490	9410	143
669	20250211	090000	3851200	9490	9510	9510	9490	294