KissMeData/120030/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202000	176853300	97300	97300	97300	97300	26
3	20250211	201900	176853300	97300	97300	97300	97300	0
4	20250211	201800	176853300	97300	97300	97300	97300	0
5	20250211	201700	176853300	97300	97300	97300	97300	0
6	20250211	201600	176853300	97300	97300	97300	97300	0
7	20250211	201500	176853300	97300	97300	97300	97300	0
8	20250211	201400	176853300	97300	97300	97300	97300	0
9	20250211	201300	176853300	97300	97300	97300	97300	0
10	20250211	201200	176853300	97300	97300	97300	97300	0
11	20250211	201100	176853300	97300	97300	97300	97300	0
12	20250211	201000	176853300	97300	97300	97300	97300	0
13	20250211	200900	176853300	97300	97300	97300	97300	0
14	20250211	200800	176853300	97300	97300	97300	97300	0
15	20250211	200700	176853300	97300	97300	97300	97300	0
16	20250211	200600	176853300	97300	97300	97300	97300	0
17	20250211	200500	176853300	97300	97300	97300	97300	0
18	20250211	200400	176853300	97300	97300	97300	97300	0
19	20250211	200300	176853300	97300	97300	97300	97300	0
20	20250211	200200	176853300	97300	97300	97300	97300	0
21	20250211	200100	176853300	97300	97300	97300	97300	0
22	20250211	200000	176853300	97300	97300	97300	97300	0
23	20250211	195900	176853300	97300	97300	97300	97300	0
24	20250211	195800	176853300	97300	97300	97300	97300	0
25	20250211	195700	176853300	97300	97300	97300	97300	0
26	20250211	195600	176853300	97300	97300	97300	97300	0
27	20250211	195500	176853300	97300	97300	97300	97300	0
28	20250211	195400	176853300	97300	97300	97300	97300	0
29	20250211	195300	176853300	97300	97300	97300	97300	0
30	20250211	195200	176853300	97300	97300	97300	97300	0
31	20250211	195100	176853300	97300	97300	97300	97300	0
32	20250211	195000	176853300	97300	97300	97300	97300	26
33	20250211	194900	176853300	97300	97300	97300	97300	0
34	20250211	194800	176853300	97300	97300	97300	97300	0
35	20250211	194700	176853300	97300	97300	97300	97300	0
36	20250211	194600	176853300	97300	97300	97300	97300	0
37	20250211	194500	176853300	97300	97300	97300	97300	0
38	20250211	194400	176853300	97300	97300	97300	97300	0
39	20250211	194300	176853300	97300	97300	97300	97300	0
40	20250211	194200	176853300	97300	97300	97300	97300	0
41	20250211	194100	176853300	97300	97300	97300	97300	0
42	20250211	194000	176853300	97300	97300	97300	97300	0
43	20250211	193900	176853300	97300	97300	97300	97300	0
44	20250211	193800	176853300	97300	97300	97300	97300	0
45	20250211	193700	176853300	97300	97300	97300	97300	0
46	20250211	193600	176853300	97300	97300	97300	97300	0
47	20250211	193500	176853300	97300	97300	97300	97300	0
48	20250211	193400	176853300	97300	97300	97300	97300	0
49	20250211	193300	176853300	97300	97300	97300	97300	0
50	20250211	193200	176853300	97300	97300	97300	97300	0
51	20250211	193100	176853300	97300	97300	97300	97300	0
52	20250211	193000	176853300	97300	97300	97300	97300	0
53	20250211	192900	176853300	97300	97300	97300	97300	0
54	20250211	192800	176853300	97300	97300	97300	97300	0
55	20250211	192700	176853300	97300	97300	97300	97300	0
56	20250211	192600	176853300	97300	97300	97300	97300	0
57	20250211	192500	176853300	97300	97300	97300	97300	0
58	20250211	192400	176853300	97300	97300	97300	97300	0
59	20250211	192300	176853300	97300	97300	97300	97300	0
60	20250211	192200	176853300	97300	97300	97300	97300	0
61	20250211	192100	176853300	97300	97300	97300	97300	0
62	20250211	192000	176853300	97300	97300	97300	97300	26
63	20250211	191900	176853300	97300	97300	97300	97300	0
64	20250211	191800	176853300	97300	97300	97300	97300	0
65	20250211	191700	176853300	97300	97300	97300	97300	0
66	20250211	191600	176853300	97300	97300	97300	97300	0
67	20250211	191500	176853300	97300	97300	97300	97300	0
68	20250211	191400	176853300	97300	97300	97300	97300	0
69	20250211	191300	176853300	97300	97300	97300	97300	0
70	20250211	191200	176853300	97300	97300	97300	97300	0
71	20250211	191100	176853300	97300	97300	97300	97300	0
72	20250211	191000	176853300	97300	97300	97300	97300	0
73	20250211	190900	176853300	97300	97300	97300	97300	0
74	20250211	190800	176853300	97300	97300	97300	97300	0
75	20250211	190700	176853300	97300	97300	97300	97300	0
76	20250211	190600	176853300	97300	97300	97300	97300	0
77	20250211	190500	176853300	97300	97300	97300	97300	0
78	20250211	190400	176853300	97300	97300	97300	97300	0
79	20250211	190300	176853300	97300	97300	97300	97300	0
80	20250211	190200	176853300	97300	97300	97300	97300	0
81	20250211	190100	176853300	97300	97300	97300	97300	0
82	20250211	190000	176853300	97300	97300	97300	97300	0
83	20250211	185900	176853300	97300	97300	97300	97300	0
84	20250211	185800	176853300	97300	97300	97300	97300	0
85	20250211	185700	176853300	97300	97300	97300	97300	0
86	20250211	185600	176853300	97300	97300	97300	97300	0
87	20250211	185500	176853300	97300	97300	97300	97300	0
88	20250211	185400	176853300	97300	97300	97300	97300	0
89	20250211	185300	176853300	97300	97300	97300	97300	0
90	20250211	185200	176853300	97300	97300	97300	97300	0
91	20250211	185100	176853300	97300	97300	97300	97300	0
92	20250211	185000	176853300	97300	97300	97300	97300	26
93	20250211	184900	176853300	97300	97300	97300	97300	0
94	20250211	184800	176853300	97300	97300	97300	97300	0
95	20250211	184700	176853300	97300	97300	97300	97300	0
96	20250211	184600	176853300	97300	97300	97300	97300	0
97	20250211	184500	176853300	97300	97300	97300	97300	0
98	20250211	184400	176853300	97300	97300	97300	97300	0
99	20250211	184300	176853300	97300	97300	97300	97300	0
100	20250211	184200	176853300	97300	97300	97300	97300	0
101	20250211	184100	176853300	97300	97300	97300	97300	0
102	20250211	184000	176853300	97300	97300	97300	97300	0
103	20250211	183900	176853300	97300	97300	97300	97300	0
104	20250211	183800	176853300	97300	97300	97300	97300	0
105	20250211	183700	176853300	97300	97300	97300	97300	0
106	20250211	183600	176853300	97300	97300	97300	97300	0
107	20250211	183500	176853300	97300	97300	97300	97300	0
108	20250211	183400	176853300	97300	97300	97300	97300	0
109	20250211	183300	176853300	97300	97300	97300	97300	0
110	20250211	183200	176853300	97300	97300	97300	97300	0
111	20250211	183100	176853300	97300	97300	97300	97300	0
112	20250211	183000	176853300	97300	97300	97300	97300	0
113	20250211	182900	176853300	97300	97300	97300	97300	0
114	20250211	182800	176853300	97300	97300	97300	97300	0
115	20250211	182700	176853300	97300	97300	97300	97300	0
116	20250211	182600	176853300	97300	97300	97300	97300	0
117	20250211	182500	176853300	97300	97300	97300	97300	0
118	20250211	182400	176853300	97300	97300	97300	97300	0
119	20250211	182300	176853300	97300	97300	97300	97300	0
120	20250211	182200	176853300	97300	97300	97300	97300	0
121	20250211	182100	176853300	97300	97300	97300	97300	0
122	20250211	182000	176853300	97300	97300	97300	97300	26
123	20250211	181900	176853300	97300	97300	97300	97300	0
124	20250211	181800	176853300	97300	97300	97300	97300	0
125	20250211	181700	176853300	97300	97300	97300	97300	0
126	20250211	181600	176853300	97300	97300	97300	97300	0
127	20250211	181500	176853300	97300	97300	97300	97300	0
128	20250211	181400	176853300	97300	97300	97300	97300	0
129	20250211	181300	176853300	97300	97300	97300	97300	0
130	20250211	181200	176853300	97300	97300	97300	97300	0
131	20250211	181100	176853300	97300	97300	97300	97300	0
132	20250211	181000	176853300	97300	97300	97300	97300	0
133	20250211	180900	176853300	97300	97300	97300	97300	0
134	20250211	180800	176853300	97300	97300	97300	97300	0
135	20250211	180700	176853300	97300	97300	97300	97300	0
136	20250211	180600	176853300	97300	97300	97300	97300	0
137	20250211	180500	176853300	97300	97300	97300	97300	0
138	20250211	180400	176853300	97300	97300	97300	97300	0
139	20250211	180300	176853300	97300	97300	97300	97300	0
140	20250211	180200	176853300	97300	97300	97300	97300	0
141	20250211	180100	176853300	97300	97300	97300	97300	0
142	20250211	180000	176853300	97300	97300	97300	97300	0
143	20250211	175900	176853300	97300	97300	97300	97300	0
144	20250211	175800	176853300	97300	97300	97300	97300	0
145	20250211	175700	176853300	97300	97300	97300	97300	0
146	20250211	175600	176853300	97300	97300	97300	97300	0
147	20250211	175500	176853300	97300	97300	97300	97300	0
148	20250211	175400	176853300	97300	97300	97300	97300	0
149	20250211	175300	176853300	97300	97300	97300	97300	0
150	20250211	175200	176853300	97300	97300	97300	97300	0
151	20250211	175100	176853300	97300	97300	97300	97300	0
152	20250211	175000	176853300	97300	97300	97300	97300	26
153	20250211	174900	176853300	97300	97300	97300	97300	0
154	20250211	174800	176853300	97300	97300	97300	97300	0
155	20250211	174700	176853300	97300	97300	97300	97300	0
156	20250211	174600	176853300	97300	97300	97300	97300	0
157	20250211	174500	176853300	97300	97300	97300	97300	0
158	20250211	174400	176853300	97300	97300	97300	97300	0
159	20250211	174300	176853300	97300	97300	97300	97300	0
160	20250211	174200	176853300	97300	97300	97300	97300	0
161	20250211	174100	176853300	97300	97300	97300	97300	0
162	20250211	174000	176853300	97300	97300	97300	97300	0
163	20250211	173900	176853300	97300	97300	97300	97300	0
164	20250211	173800	176853300	97300	97300	97300	97300	0
165	20250211	173700	176853300	97300	97300	97300	97300	0
166	20250211	173600	176853300	97300	97300	97300	97300	0
167	20250211	173500	176853300	97300	97300	97300	97300	0
168	20250211	173400	176853300	97300	97300	97300	97300	0
169	20250211	173300	176853300	97300	97300	97300	97300	0
170	20250211	173200	176853300	97300	97300	97300	97300	0
171	20250211	173100	176853300	97300	97300	97300	97300	0
172	20250211	173000	176853300	97300	97300	97300	97300	0
173	20250211	172900	176853300	97300	97300	97300	97300	0
174	20250211	172800	176853300	97300	97300	97300	97300	0
175	20250211	172700	176853300	97300	97300	97300	97300	0
176	20250211	172600	176853300	97300	97300	97300	97300	0
177	20250211	172500	176853300	97300	97300	97300	97300	0
178	20250211	172400	176853300	97300	97300	97300	97300	0
179	20250211	172300	176853300	97300	97300	97300	97300	0
180	20250211	172200	176853300	97300	97300	97300	97300	0
181	20250211	172100	176853300	97300	97300	97300	97300	0
182	20250211	172000	176853300	97300	97300	97300	97300	26
183	20250211	171900	176853300	97300	97300	97300	97300	0
184	20250211	171800	176853300	97300	97300	97300	97300	0
185	20250211	171700	176853300	97300	97300	97300	97300	0
186	20250211	171600	176853300	97300	97300	97300	97300	0
187	20250211	171500	176853300	97300	97300	97300	97300	0
188	20250211	171400	176853300	97300	97300	97300	97300	0
189	20250211	171300	176853300	97300	97300	97300	97300	0
190	20250211	171200	176853300	97300	97300	97300	97300	0
191	20250211	171100	176853300	97300	97300	97300	97300	0
192	20250211	171000	176853300	97300	97300	97300	97300	0
193	20250211	170900	176853300	97300	97300	97300	97300	0
194	20250211	170800	176853300	97300	97300	97300	97300	0
195	20250211	170700	176853300	97300	97300	97300	97300	0
196	20250211	170600	176853300	97300	97300	97300	97300	0
197	20250211	170500	176853300	97300	97300	97300	97300	0
198	20250211	170400	176853300	97300	97300	97300	97300	0
199	20250211	170300	176853300	97300	97300	97300	97300	0
200	20250211	170200	176853300	97300	97300	97300	97300	0
201	20250211	170100	176853300	97300	97300	97300	97300	0
202	20250211	170000	176853300	97300	97300	97300	97300	0
203	20250211	165900	176853300	97300	97300	97300	97300	0
204	20250211	165800	176853300	97300	97300	97300	97300	0
205	20250211	165700	176853300	97300	97300	97300	97300	0
206	20250211	165600	176853300	97300	97300	97300	97300	0
207	20250211	165500	176853300	97300	97300	97300	97300	0
208	20250211	165400	176853300	97300	97300	97300	97300	0
209	20250211	165300	176853300	97300	97300	97300	97300	0
210	20250211	165200	176853300	97300	97300	97300	97300	0
211	20250211	165100	176853300	97300	97300	97300	97300	0
212	20250211	165000	176853300	97300	97300	97300	97300	26
213	20250211	164900	176853300	97300	97300	97300	97300	0
214	20250211	164800	176853300	97300	97300	97300	97300	0
215	20250211	164700	176853300	97300	97300	97300	97300	0
216	20250211	164600	176853300	97300	97300	97300	97300	0
217	20250211	164500	176853300	97300	97300	97300	97300	0
218	20250211	164400	176853300	97300	97300	97300	97300	0
219	20250211	164300	176853300	97300	97300	97300	97300	0
220	20250211	164200	176853300	97300	97300	97300	97300	0
221	20250211	164100	176853300	97300	97300	97300	97300	0
222	20250211	164000	176853300	97300	97300	97300	97300	0
223	20250211	163900	176853300	97300	97300	97300	97300	0
224	20250211	163800	176853300	97300	97300	97300	97300	0
225	20250211	163700	176853300	97300	97300	97300	97300	0
226	20250211	163600	176853300	97300	97300	97300	97300	0
227	20250211	163500	176853300	97300	97300	97300	97300	0
228	20250211	163400	176853300	97300	97300	97300	97300	0
229	20250211	163300	176853300	97300	97300	97300	97300	0
230	20250211	163200	176853300	97300	97300	97300	97300	0
231	20250211	163100	176853300	97300	97300	97300	97300	0
232	20250211	163000	176853300	97300	97300	97300	97300	0
233	20250211	162900	176853300	97300	97300	97300	97300	0
234	20250211	162800	176853300	97300	97300	97300	97300	0
235	20250211	162700	176853300	97300	97300	97300	97300	0
236	20250211	162600	176853300	97300	97300	97300	97300	0
237	20250211	162500	176853300	97300	97300	97300	97300	0
238	20250211	162400	176853300	97300	97300	97300	97300	0
239	20250211	162300	176853300	97300	97300	97300	97300	0
240	20250211	162200	176853300	97300	97300	97300	97300	0
241	20250211	162100	176853300	97300	97300	97300	97300	0
242	20250211	162000	176853300	97300	97300	97300	97300	26
243	20250211	161900	176853300	97300	97300	97300	97300	0
244	20250211	161800	176853300	97300	97300	97300	97300	0
245	20250211	161700	176853300	97300	97300	97300	97300	0
246	20250211	161600	176853300	97300	97300	97300	97300	0
247	20250211	161500	176853300	97300	97300	97300	97300	0
248	20250211	161400	176853300	97300	97300	97300	97300	0
249	20250211	161300	176853300	97300	97300	97300	97300	0
250	20250211	161200	176853300	97300	97300	97300	97300	0
251	20250211	161100	176853300	97300	97300	97300	97300	0
252	20250211	161000	176853300	97300	97300	97300	97300	0
253	20250211	160900	176853300	97300	97300	97300	97300	0
254	20250211	160800	176853300	97300	97300	97300	97300	0
255	20250211	160700	176853300	97300	97300	97300	97300	0
256	20250211	160600	176853300	97300	97300	97300	97300	0
257	20250211	160500	176853300	97300	97300	97300	97300	0
258	20250211	160400	176853300	97300	97300	97300	97300	0
259	20250211	160300	176853300	97300	97300	97300	97300	0
260	20250211	160200	176853300	97300	97300	97300	97300	0
261	20250211	160100	176853300	97300	97300	97300	97300	0
262	20250211	160000	176853300	97300	97300	97300	97300	0
263	20250211	155900	176853300	97300	97300	97300	97300	0
264	20250211	155800	176853300	97300	97300	97300	97300	0
265	20250211	155700	176853300	97300	97300	97300	97300	0
266	20250211	155600	176853300	97300	97300	97300	97300	0
267	20250211	155500	176853300	97300	97300	97300	97300	0
268	20250211	155400	176853300	97300	97300	97300	97300	0
269	20250211	155300	176853300	97300	97300	97300	97300	0
270	20250211	155200	176853300	97300	97300	97300	97300	0
271	20250211	155100	176853300	97300	97300	97300	97300	0
272	20250211	155000	176853300	97300	97300	97300	97300	26
273	20250211	154900	176853300	97300	97300	97300	97300	0
274	20250211	154800	176853300	97300	97300	97300	97300	0
275	20250211	154700	176853300	97300	97300	97300	97300	0
276	20250211	154600	176853300	97300	97300	97300	97300	0
277	20250211	154500	176853300	97300	97300	97300	97300	0
278	20250211	154400	176853300	97300	97300	97300	97300	0
279	20250211	154300	176853300	97300	97300	97300	97300	0
280	20250211	154200	176853300	97300	97300	97300	97300	0
281	20250211	154100	176853300	97300	97300	97300	97300	0
282	20250211	154000	176853300	97300	97300	97300	97300	0
283	20250211	153900	176853300	97300	97300	97300	97300	0
284	20250211	153800	176853300	97300	97300	97300	97300	0
285	20250211	153700	176853300	97300	97300	97300	97300	0
286	20250211	153600	176853300	97300	97300	97300	97300	0
287	20250211	153500	176853300	97300	97300	97300	97300	0
288	20250211	153400	176853300	97300	97300	97300	97300	0
289	20250211	153300	176853300	97300	97300	97300	97300	0
290	20250211	153200	176853300	97300	97300	97300	97300	0
291	20250211	153100	176853300	97300	97300	97300	97300	0
292	20250211	153000	176853300	97300	97300	97300	97300	26
293	20250211	152900	174323500	97300	97300	97300	97300	0
294	20250211	152800	174323500	97300	97300	97300	97300	0
295	20250211	152700	174323500	97300	97300	97300	97300	0
296	20250211	152600	174323500	97300	97300	97300	97300	0
297	20250211	152500	174323500	97300	97300	97300	97300	0
298	20250211	152400	174323500	97300	97300	97300	97300	0
299	20250211	152300	174323500	97300	97300	97300	97300	0
300	20250211	152200	174323500	97300	97300	97300	97300	0
301	20250211	152100	174323500	97300	97300	97300	97300	0
302	20250211	152000	174323500	97300	97300	97300	97300	0
303	20250211	151900	174323500	97300	97300	97300	97300	0
304	20250211	151800	174323500	97300	97300	97300	97300	0
305	20250211	151700	174323500	97300	97300	97300	97300	0
306	20250211	151600	174323500	97300	97300	97300	97300	0
307	20250211	151500	174323500	97300	97300	97300	97300	1
308	20250211	151400	174226200	97000	97100	97100	97000	40
309	20250211	151300	170344400	97100	97100	97100	97100	0
310	20250211	151200	170344400	97100	97100	97100	97100	0
311	20250211	151100	170344400	97100	97100	97100	97100	0
312	20250211	151000	170344400	97100	97100	97100	97100	1
313	20250211	150900	170247300	97400	97400	97400	97400	0
314	20250211	150800	170247300	97400	97400	97400	97400	0
315	20250211	150700	170247300	97400	97400	97400	97400	0
316	20250211	150600	170247300	97400	97400	97400	97400	0
317	20250211	150500	170247300	97400	97400	97400	97400	0
318	20250211	150400	170247300	97400	97400	97400	97400	0
319	20250211	150300	170247300	97400	97400	97400	97400	0
320	20250211	150200	170247300	97400	97400	97400	97400	0
321	20250211	150100	170247300	97400	97400	97400	97400	4
322	20250211	150000	169857700	97400	97400	97400	97400	0
323	20250211	145900	169857700	97400	97400	97400	97400	0
324	20250211	145800	169857700	97400	97400	97400	97400	0
325	20250211	145700	169857700	97400	97400	97400	97400	0
326	20250211	145600	169857700	97400	97400	97400	97400	0
327	20250211	145500	169857700	97400	97400	97400	97400	1
328	20250211	145400	169760300	97100	97100	97100	97100	0
329	20250211	145300	169760300	97100	97100	97100	97100	0
330	20250211	145200	169760300	97100	97100	97100	97100	0
331	20250211	145100	169760300	97100	97100	97100	97100	0
332	20250211	145000	169760300	97100	97100	97100	97100	0
333	20250211	144900	169760300	97100	97100	97100	97100	0
334	20250211	144800	169760300	97100	97100	97100	97100	0
335	20250211	144700	169760300	97100	97100	97100	97100	0
336	20250211	144600	169760300	97100	97100	97100	97100	0
337	20250211	144500	169760300	97100	97100	97100	97100	0
338	20250211	144400	169760300	97100	97100	97100	97100	0
339	20250211	144300	169760300	97100	97100	97100	97100	0
340	20250211	144200	169760300	97100	97100	97100	97100	0
341	20250211	144100	169760300	97100	97100	97100	97100	0
342	20250211	144000	169760300	97100	97100	97100	97100	0
343	20250211	143900	169760300	97100	97100	97100	97100	0
344	20250211	143800	169760300	97100	97100	97100	97100	0
345	20250211	143700	169760300	97100	97100	97100	97100	0
346	20250211	143600	169760300	97100	97100	97100	97100	0
347	20250211	143500	169760300	97100	97100	97100	97100	0
348	20250211	143400	169760300	97100	97100	97100	97100	0
349	20250211	143300	169760300	97100	97100	97100	97100	0
350	20250211	143200	169760300	97100	97100	97100	97100	0
351	20250211	143100	169760300	97100	97100	97100	97100	0
352	20250211	143000	169760300	97100	97100	97100	97100	82
353	20250211	142900	161798100	97000	97000	97000	97000	0
354	20250211	142800	161798100	97000	97000	97000	97000	0
355	20250211	142700	161798100	97000	97000	97000	97000	9
356	20250211	142600	160925100	97000	97000	97000	97000	0
357	20250211	142500	160925100	97000	97000	97000	97000	0
358	20250211	142400	160925100	97000	97000	97000	97000	0
359	20250211	142300	160925100	97000	97000	97000	97000	0
360	20250211	142200	160925100	97000	97000	97000	97000	0
361	20250211	142100	160925100	97000	97000	97000	97000	0
362	20250211	142000	160925100	97000	97000	97000	97000	0
363	20250211	141900	160925100	97000	97100	97100	97000	14
364	20250211	141800	159567000	97000	97000	97000	97000	0
365	20250211	141700	159567000	97000	97000	97000	97000	1
366	20250211	141600	159470000	97100	97100	97100	97100	0
367	20250211	141500	159470000	97100	97100	97100	97100	0
368	20250211	141400	159470000	97100	97100	97100	97100	0
369	20250211	141300	159470000	97100	97200	97200	97100	111
370	20250211	141200	148683500	97200	97200	97200	97200	0
371	20250211	141100	148683500	97200	97200	97200	97200	0
372	20250211	141000	148683500	97200	97200	97200	97200	0
373	20250211	140900	148683500	97200	97200	97200	97200	0
374	20250211	140800	148683500	97200	97200	97200	97200	0
375	20250211	140700	148683500	97200	97200	97200	97200	0
376	20250211	140600	148683500	97200	97200	97200	97200	0
377	20250211	140500	148683500	97200	97200	97200	97200	0
378	20250211	140400	148683500	97200	97200	97200	97200	0
379	20250211	140300	148683500	97200	97200	97200	97200	0
380	20250211	140200	148683500	97200	97200	97200	97200	0
381	20250211	140100	148683500	97200	97200	97200	97200	0
382	20250211	140000	148683500	97200	97300	97300	97200	31
383	20250211	135900	145670100	97300	97300	97300	97300	0
384	20250211	135800	145670100	97300	97300	97300	97300	0
385	20250211	135700	145670100	97300	97300	97300	97300	0
386	20250211	135600	145670100	97300	97300	97300	97300	0
387	20250211	135500	145670100	97300	97300	97300	97300	0
388	20250211	135400	145670100	97300	97300	97300	97300	0
389	20250211	135300	145670100	97300	97300	97300	97300	0
390	20250211	135200	145670100	97300	97300	97300	97300	0
391	20250211	135100	145670100	97300	97300	97300	97300	0
392	20250211	135000	145670100	97300	97300	97300	97300	0
393	20250211	134900	145670100	97300	97300	97300	97300	0
394	20250211	134800	145670100	97300	97300	97300	97300	0
395	20250211	134700	145670100	97300	97300	97300	97300	11
396	20250211	134600	144599800	97400	97400	97400	97400	0
397	20250211	134500	144599800	97400	97400	97400	97400	0
398	20250211	134400	144599800	97400	97400	97400	97400	0
399	20250211	134300	144599800	97400	97400	97400	97400	0
400	20250211	134200	144599800	97400	97400	97400	97400	7
401	20250211	134100	143918000	97400	97400	97400	97400	0
402	20250211	134000	143918000	97400	97400	97400	97400	0
403	20250211	133900	143918000	97400	97400	97400	97400	0
404	20250211	133800	143918000	97400	97400	97400	97400	0
405	20250211	133700	143918000	97400	97400	97400	97400	0
406	20250211	133600	143918000	97400	97400	97400	97400	0
407	20250211	133500	143918000	97400	97400	97400	97400	0
408	20250211	133400	143918000	97400	97500	97500	97400	27
409	20250211	133300	141287000	97400	97400	97400	97400	0
410	20250211	133200	141287000	97400	97400	97400	97400	0
411	20250211	133100	141287000	97400	97400	97400	97400	0
412	20250211	133000	141287000	97400	97400	97400	97400	0
413	20250211	132900	141287000	97400	97400	97400	97400	0
414	20250211	132800	141287000	97400	97400	97400	97400	0
415	20250211	132700	141287000	97400	97400	97400	97400	0
416	20250211	132600	141287000	97400	97400	97400	97400	0
417	20250211	132500	141287000	97400	97400	97400	97400	0
418	20250211	132400	141287000	97400	97400	97400	97400	0
419	20250211	132300	141287000	97400	97400	97400	97400	0
420	20250211	132200	141287000	97400	97400	97400	97400	0
421	20250211	132100	141287000	97400	97400	97400	97400	0
422	20250211	132000	141287000	97400	97400	97400	97400	0
423	20250211	131900	141287000	97400	97400	97400	97400	0
424	20250211	131800	141287000	97400	97400	97400	97400	0
425	20250211	131700	141287000	97400	97400	97400	97400	0
426	20250211	131600	141287000	97400	97400	97400	97400	0
427	20250211	131500	141287000	97400	97400	97400	97400	0
428	20250211	131400	141287000	97400	97400	97400	97400	0
429	20250211	131300	141287000	97400	97400	97400	97400	2
430	20250211	131200	141092200	97400	97400	97400	97400	0
431	20250211	131100	141092200	97400	97400	97400	97400	0
432	20250211	131000	141092200	97400	97400	97400	97400	24
433	20250211	130900	138754600	97400	97400	97400	97400	3
434	20250211	130800	138462400	97400	97400	97400	97400	0
435	20250211	130700	138462400	97400	97400	97400	97400	0
436	20250211	130600	138462400	97400	97400	97400	97400	0
437	20250211	130500	138462400	97400	97400	97400	97400	0
438	20250211	130400	138462400	97400	97400	97400	97400	0
439	20250211	130300	138462400	97400	97400	97400	97400	0
440	20250211	130200	138462400	97400	97400	97400	97400	0
441	20250211	130100	138462400	97400	97400	97400	97400	0
442	20250211	130000	138462400	97400	97400	97400	97400	9
443	20250211	125900	137585800	97500	97500	97500	97500	6
444	20250211	125800	137000800	97500	97500	97500	97500	0
445	20250211	125700	137000800	97500	97500	97500	97500	4
446	20250211	125600	136610800	97500	97500	97500	97500	1
447	20250211	125500	136513300	97400	97400	97400	97400	4
448	20250211	125400	136123700	97500	97500	97500	97500	0
449	20250211	125300	136123700	97500	97500	97500	97500	3
450	20250211	125200	135831200	97600	97600	97600	97600	0
451	20250211	125100	135831200	97600	97600	97600	97600	0
452	20250211	125000	135831200	97600	97600	97600	97600	0
453	20250211	124900	135831200	97600	97600	97600	97600	0
454	20250211	124800	135831200	97600	97200	97600	97200	42
455	20250211	124700	131736300	97300	97300	97300	97300	0
456	20250211	124600	131736300	97300	97300	97300	97300	0
457	20250211	124500	131736300	97300	97300	97300	97300	0
458	20250211	124400	131736300	97300	97300	97300	97300	0
459	20250211	124300	131736300	97300	97300	97300	97300	4
460	20250211	124200	131347100	97300	97300	97300	97300	0
461	20250211	124100	131347100	97300	97200	97300	97200	21
462	20250211	124000	129304200	97100	97100	97100	97100	4
463	20250211	123900	128915800	97200	97200	97200	97200	0
464	20250211	123800	128915800	97200	97200	97200	97200	1
465	20250211	123700	128818600	97200	97100	97200	97100	19
466	20250211	123600	126972200	97000	97000	97000	97000	4
467	20250211	123500	126584200	97000	97000	97000	97000	4
468	20250211	123400	126196200	96900	96900	96900	96900	0
469	20250211	123300	126196200	96900	96900	96900	96900	4
470	20250211	123200	125808600	97100	97100	97100	97100	0
471	20250211	123100	125808600	97100	97100	97100	97100	0
472	20250211	123000	125808600	97100	97100	97100	97100	5
473	20250211	122900	125323100	97100	97000	97100	97000	15
474	20250211	122800	123867000	96900	96900	96900	96900	4
475	20250211	122700	123479400	97000	97000	97000	97000	0
476	20250211	122600	123479400	97000	97000	97000	97000	0
477	20250211	122500	123479400	97000	96900	97000	96900	5
478	20250211	122400	122994800	96800	96800	96800	96800	4
479	20250211	122300	122607600	96800	96800	96800	96800	0
480	20250211	122200	122607600	96800	96800	96800	96800	0
481	20250211	122100	122607600	96800	96800	96800	96800	4
482	20250211	122000	122220400	96800	96800	96800	96800	0
483	20250211	121900	122220400	96800	96800	96800	96800	5
484	20250211	121800	121736400	96800	96800	96800	96800	0
485	20250211	121700	121736400	96800	96800	96800	96800	0
486	20250211	121600	121736400	96800	96800	96800	96800	4
487	20250211	121500	121349200	96800	96800	96800	96800	0
488	20250211	121400	121349200	96800	96800	96800	96800	4
489	20250211	121300	120962000	96900	96900	96900	96900	0
490	20250211	121200	120962000	96900	96900	96900	96900	0
491	20250211	121100	120962000	96900	96900	96900	96900	0
492	20250211	121000	120962000	96900	96900	96900	96900	0
493	20250211	120900	120962000	96900	96900	96900	96800	6
494	20250211	120800	120381000	96900	96900	96900	96900	0
495	20250211	120700	120381000	96900	96900	96900	96900	2
496	20250211	120600	120187200	96900	96900	96900	96900	0
497	20250211	120500	120187200	96900	96900	96900	96900	0
498	20250211	120400	120187200	96900	96900	96900	96900	4
499	20250211	120300	119799600	96900	96900	96900	96900	0
500	20250211	120200	119799600	96900	96900	97000	96900	12
501	20250211	120100	118636500	96800	96800	96800	96800	0
502	20250211	120000	118636500	96800	96800	96800	96800	4
503	20250211	115900	118249300	96800	96800	96800	96800	0
504	20250211	115800	118249300	96800	96800	96800	96800	0
505	20250211	115700	118249300	96800	96800	96800	96800	0
506	20250211	115600	118249300	96800	96800	96800	96800	0
507	20250211	115500	118249300	96800	96800	96800	96800	0
508	20250211	115400	118249300	96800	97000	97000	96800	50
509	20250211	115300	113402000	97000	97000	97000	97000	4
510	20250211	115200	113014000	97100	97100	97100	97100	0
511	20250211	115100	113014000	97100	97100	97100	97100	16
512	20250211	115000	111460400	97100	97100	97100	97100	4
513	20250211	114900	111072000	97100	97100	97100	97100	0
514	20250211	114800	111072000	97100	97100	97100	97100	4
515	20250211	114700	110683600	97200	97200	97200	97200	0
516	20250211	114600	110683600	97200	97200	97200	97200	0
517	20250211	114500	110683600	97200	97200	97200	97200	4
518	20250211	114400	110294800	97100	97100	97100	97100	0
519	20250211	114300	110294800	97100	97100	97100	97100	10
520	20250211	114200	109323800	97200	97200	97200	97200	0
521	20250211	114100	109323800	97200	97200	97200	97200	5
522	20250211	114000	108837800	97200	97200	97200	97200	2
523	20250211	113900	108643400	97200	97200	97200	97200	6
524	20250211	113800	108060200	97100	97100	97100	97100	5
525	20250211	113700	107574700	97100	97100	97100	97100	0
526	20250211	113600	107574700	97100	97100	97100	97100	4
527	20250211	113500	107186300	97100	97100	97100	97100	0
528	20250211	113400	107186300	97100	97100	97100	97100	0
529	20250211	113300	107186300	97100	97100	97100	97100	4
530	20250211	113200	106797900	97200	97200	97200	97200	1
531	20250211	113100	106700700	97100	97100	97100	97100	4
532	20250211	113000	106312300	97200	97200	97200	97200	0
533	20250211	112900	106312300	97200	97200	97200	97200	0
534	20250211	112800	106312300	97200	97200	97200	97200	0
535	20250211	112700	106312300	97200	97200	97200	97200	0
536	20250211	112600	106312300	97200	97200	97200	97200	6
537	20250211	112500	105729100	97200	97200	97200	97200	0
538	20250211	112400	105729100	97200	97200	97200	97200	4
539	20250211	112300	105340300	97200	97200	97200	97200	0
540	20250211	112200	105340300	97200	97200	97200	97200	10
541	20250211	112100	104368300	97100	97100	97100	97100	4
542	20250211	112000	103979900	97100	97100	97100	97100	0
543	20250211	111900	103979900	97100	97100	97100	97100	7
544	20250211	111800	103300200	97100	97100	97100	97100	0
545	20250211	111700	103300200	97100	97100	97100	97100	4
546	20250211	111600	102911800	97100	97100	97100	97100	13
547	20250211	111500	101649500	97200	97200	97200	97200	0
548	20250211	111400	101649500	97200	97200	97200	97200	4
549	20250211	111300	101260700	97200	97200	97200	97200	7
550	20250211	111200	100580300	97100	97100	97100	97100	4
551	20250211	111100	100191900	97100	97100	97100	97100	5
552	20250211	111000	99706400	97100	97100	97100	97100	0
553	20250211	110900	99706400	97100	97100	97100	97100	4
554	20250211	110800	99318000	97100	97100	97100	97100	0
555	20250211	110700	99318000	97100	97100	97100	97100	4
556	20250211	110600	98929600	97100	97100	97100	97100	0
557	20250211	110500	98929600	97100	97100	97100	97100	4
558	20250211	110400	98541200	97100	97100	97100	97100	0
559	20250211	110300	98541200	97100	97100	97100	97100	0
560	20250211	110200	98541200	97100	97100	97100	97100	10
561	20250211	110100	97570200	97200	97200	97200	97200	0
562	20250211	110000	97570200	97200	97200	97200	97200	3
563	20250211	105900	97278600	97200	97200	97200	97200	0
564	20250211	105800	97278600	97200	97200	97200	97200	1
565	20250211	105700	97181400	97200	97200	97200	97200	3
566	20250211	105600	96889800	97200	97200	97200	97200	0
567	20250211	105500	96889800	97200	97200	97200	97200	4
568	20250211	105400	96501000	97200	97200	97200	97200	0
569	20250211	105300	96501000	97200	97200	97200	97200	4
570	20250211	105200	96112200	97200	97200	97200	97200	0
571	20250211	105100	96112200	97200	97200	97200	97200	0
572	20250211	105000	96112200	97200	97200	97200	97200	4
573	20250211	104900	95723400	97200	97200	97200	97200	2
574	20250211	104800	95529000	97200	97200	97200	97200	2
575	20250211	104700	95334600	97200	97200	97200	97200	0
576	20250211	104600	95334600	97200	97200	97200	97200	2
577	20250211	104500	95140200	97400	97400	97400	97400	2
578	20250211	104400	94945400	97500	97500	97500	97500	0
579	20250211	104300	94945400	97500	97200	97500	97200	30
580	20250211	104200	92027000	97200	97200	97200	97200	0
581	20250211	104100	92027000	97200	97100	97200	97100	6
582	20250211	104000	91444300	97100	97100	97100	97100	0
583	20250211	103900	91444300	97100	97200	97200	97100	48
584	20250211	103800	86780200	97200	97200	97200	97200	4
585	20250211	103700	86391400	97200	97200	97200	97200	4
586	20250211	103600	86002600	97200	97200	97200	97200	0
587	20250211	103500	86002600	97200	97200	97200	97200	10
588	20250211	103400	85030600	97200	97300	97300	97200	58
589	20250211	103300	79387400	97400	97400	97400	97400	0
590	20250211	103200	79387400	97400	97400	97400	97400	1
591	20250211	103100	79290000	97400	97400	97400	97400	71
592	20250211	103000	72374600	97400	97500	97500	97400	135
593	20250211	102900	59216000	97600	97600	97600	97600	0
594	20250211	102800	59216000	97600	97600	97600	97600	0
595	20250211	102700	59216000	97600	97600	97600	97600	19
596	20250211	102600	57361600	97900	97900	97900	97900	0
597	20250211	102500	57361600	97900	97700	97900	97700	10
598	20250211	102400	56383000	97600	97700	97700	97600	5
599	20250211	102300	55894900	97600	97600	97600	97600	0
600	20250211	102200	55894900	97600	97600	97600	97600	5
601	20250211	102100	55406900	97600	97600	97600	97600	0
602	20250211	102000	55406900	97600	97600	97600	97600	0
603	20250211	101900	55406900	97600	97600	97600	97600	4
604	20250211	101800	55016500	97700	97700	97700	97700	2
605	20250211	101700	54821100	97700	97600	97700	97600	5
606	20250211	101600	54333000	97600	97600	97600	97600	0
607	20250211	101500	54333000	97600	97600	97600	97600	0
608	20250211	101400	54333000	97600	97600	97600	97600	4
609	20250211	101300	53942600	97700	97700	97700	97700	0
610	20250211	101200	53942600	97700	97700	97700	97700	0
611	20250211	101100	53942600	97700	97700	97700	97700	0
612	20250211	101000	53942600	97700	97700	97700	97700	4
613	20250211	100900	53551800	97700	97600	97700	97600	4
614	20250211	100800	53161300	97600	97600	97600	97600	0
615	20250211	100700	53161300	97600	97600	97600	97600	4
616	20250211	100600	52770900	97600	97600	97600	97600	0
617	20250211	100500	52770900	97600	97600	97600	97600	4
618	20250211	100400	52380500	97700	97700	97700	97700	0
619	20250211	100300	52380500	97700	97700	97700	97700	2
620	20250211	100200	52185100	97600	97600	97600	97600	4
621	20250211	100100	51794700	97600	97600	97600	97600	1
622	20250211	100000	51697100	97600	97700	97700	97600	6
623	20250211	095900	51111400	97600	97600	97600	97600	0
624	20250211	095800	51111400	97600	97600	97600	97600	4
625	20250211	095700	50721000	97600	97600	97600	97600	0
626	20250211	095600	50721000	97600	97600	97600	97600	2
627	20250211	095500	50525800	97600	97600	97600	97600	2
628	20250211	095400	50330600	97600	97600	97600	97600	30
629	20250211	095300	47402600	97700	97700	97700	97700	0
630	20250211	095200	47402600	97700	97700	97700	97700	0
631	20250211	095100	47402600	97700	97700	97700	97700	3
632	20250211	095000	47109500	97600	97600	97600	97600	31
633	20250211	094900	44083900	97600	97600	97600	97600	0
634	20250211	094800	44083900	97600	97600	97600	97600	4
635	20250211	094700	43693500	97600	97600	97600	97600	0
636	20250211	094600	43693500	97600	97600	97600	97600	4
637	20250211	094500	43303100	97700	97700	97700	97700	0
638	20250211	094400	43303100	97700	97700	97700	97700	0
639	20250211	094300	43303100	97700	97700	97700	97700	1
640	20250211	094200	43205400	97700	97700	97700	97700	4
641	20250211	094100	42814600	97700	97700	97700	97700	1
642	20250211	094000	42716900	97800	97800	97800	97800	0
643	20250211	093900	42716900	97800	97800	97800	97800	2
644	20250211	093800	42521300	97900	97900	97900	97900	0
645	20250211	093700	42521300	97900	97900	97900	97900	0
646	20250211	093600	42521300	97900	97900	97900	97900	0
647	20250211	093500	42521300	97900	97900	97900	97900	4
648	20250211	093400	42129700	97900	97900	97900	97900	0
649	20250211	093300	42129700	97900	97900	97900	97900	0
650	20250211	093200	42129700	97900	97900	97900	97900	0
651	20250211	093100	42129700	97900	97900	97900	97900	0
652	20250211	093000	42129700	97900	97900	97900	97900	0
653	20250211	092900	42129700	97900	97900	97900	97900	0
654	20250211	092800	42129700	97900	97900	97900	97900	0
655	20250211	092700	42129700	97900	97900	97900	97900	26
656	20250211	092600	39584300	98400	97900	98400	97900	40
657	20250211	092500	35659400	97900	97900	97900	97900	0
658	20250211	092400	35659400	97900	97800	97900	97800	5
659	20250211	092300	35170300	97800	97800	97800	97800	0
660	20250211	092200	35170300	97800	97800	97800	97800	0
661	20250211	092100	35170300	97800	97800	97800	97800	0
662	20250211	092000	35170300	97800	97800	97800	97800	4
663	20250211	091900	34779100	97700	97700	97700	97700	0
664	20250211	091800	34779100	97700	97700	97700	97700	0
665	20250211	091700	34779100	97700	97700	97700	97700	44
666	20250211	091600	30480300	97600	97600	97600	97600	14
667	20250211	091500	29113900	97700	97700	97700	97700	100
668	20250211	091400	19343900	97600	97600	97600	97600	0
669	20250211	091300	19343900	97600	97600	97600	97600	2
670	20250211	091200	19148700	98100	97800	98100	97700	31
671	20250211	091100	16119200	97800	97800	97800	97800	0
672	20250211	091000	16119200	97800	98100	98100	97800	12
673	20250211	090900	14943200	97800	97800	97800	97800	2
674	20250211	090800	14747600	97700	97700	97700	97700	0
675	20250211	090700	14747600	97700	97700	97700	97700	4
676	20250211	090600	14356800	97700	97700	97700	97700	89
677	20250211	090500	5661500	97700	97700	97700	97700	0
678	20250211	090400	5661500	97700	97700	97700	97700	4
679	20250211	090300	5270700	97600	97600	97600	97600	0
680	20250211	090200	5270700	97600	97600	97600	97600	0
681	20250211	090100	5270700	97600	97600	97600	97600	20
682	20250211	090000	3318700	97900	97600	97900	97600	34