KissMeData/042600/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192800	112061120	9600	9600	9600	9600	627
3	20250212	192700	112061120	9600	9600	9600	9600	0
4	20250212	192600	112061120	9600	9600	9600	9600	0
5	20250212	192500	112061120	9600	9600	9600	9600	0
6	20250212	192400	112061120	9600	9600	9600	9600	0
7	20250212	192300	112061120	9600	9600	9600	9600	0
8	20250212	192200	112061120	9600	9600	9600	9600	0
9	20250212	192100	112061120	9600	9600	9600	9600	0
10	20250212	192000	112061120	9600	9600	9600	9600	0
11	20250212	191900	112061120	9600	9600	9600	9600	0
12	20250212	191800	112061120	9600	9600	9600	9600	0
13	20250212	191700	112061120	9600	9600	9600	9600	0
14	20250212	191600	112061120	9600	9600	9600	9600	0
15	20250212	191500	112061120	9600	9600	9600	9600	0
16	20250212	191400	112061120	9600	9600	9600	9600	0
17	20250212	191300	112061120	9600	9600	9600	9600	0
18	20250212	191200	112061120	9600	9600	9600	9600	0
19	20250212	191100	112061120	9600	9600	9600	9600	0
20	20250212	191000	112061120	9600	9600	9600	9600	0
21	20250212	190900	112061120	9600	9600	9600	9600	0
22	20250212	190800	112061120	9600	9600	9600	9600	0
23	20250212	190700	112061120	9600	9600	9600	9600	0
24	20250212	190600	112061120	9600	9600	9600	9600	0
25	20250212	190500	112061120	9600	9600	9600	9600	0
26	20250212	190400	112061120	9600	9600	9600	9600	0
27	20250212	190300	112061120	9600	9600	9600	9600	0
28	20250212	190200	112061120	9600	9600	9600	9600	0
29	20250212	190100	112061120	9600	9600	9600	9600	0
30	20250212	190000	112061120	9600	9600	9600	9600	0
31	20250212	185900	112061120	9600	9600	9600	9600	0
32	20250212	185800	112061120	9600	9600	9600	9600	627
33	20250212	185700	112061120	9600	9600	9600	9600	0
34	20250212	185600	112061120	9600	9600	9600	9600	0
35	20250212	185500	112061120	9600	9600	9600	9600	0
36	20250212	185400	112061120	9600	9600	9600	9600	0
37	20250212	185300	112061120	9600	9600	9600	9600	0
38	20250212	185200	112061120	9600	9600	9600	9600	0
39	20250212	185100	112061120	9600	9600	9600	9600	0
40	20250212	185000	112061120	9600	9600	9600	9600	0
41	20250212	184900	112061120	9600	9600	9600	9600	0
42	20250212	184800	112061120	9600	9600	9600	9600	0
43	20250212	184700	112061120	9600	9600	9600	9600	0
44	20250212	184600	112061120	9600	9600	9600	9600	0
45	20250212	184500	112061120	9600	9600	9600	9600	0
46	20250212	184400	112061120	9600	9600	9600	9600	0
47	20250212	184300	112061120	9600	9600	9600	9600	0
48	20250212	184200	112061120	9600	9600	9600	9600	0
49	20250212	184100	112061120	9600	9600	9600	9600	0
50	20250212	184000	112061120	9600	9600	9600	9600	0
51	20250212	183900	112061120	9600	9600	9600	9600	0
52	20250212	183800	112061120	9600	9600	9600	9600	0
53	20250212	183700	112061120	9600	9600	9600	9600	0
54	20250212	183600	112061120	9600	9600	9600	9600	0
55	20250212	183500	112061120	9600	9600	9600	9600	0
56	20250212	183400	112061120	9600	9600	9600	9600	0
57	20250212	183300	112061120	9600	9600	9600	9600	0
58	20250212	183200	112061120	9600	9600	9600	9600	0
59	20250212	183100	112061120	9600	9600	9600	9600	0
60	20250212	183000	112061120	9600	9600	9600	9600	0
61	20250212	182900	112061120	9600	9600	9600	9600	0
62	20250212	182800	112061120	9600	9600	9600	9600	627
63	20250212	182700	112061120	9600	9600	9600	9600	0
64	20250212	182600	112061120	9600	9600	9600	9600	0
65	20250212	182500	112061120	9600	9600	9600	9600	0
66	20250212	182400	112061120	9600	9600	9600	9600	0
67	20250212	182300	112061120	9600	9600	9600	9600	0
68	20250212	182200	112061120	9600	9600	9600	9600	0
69	20250212	182100	112061120	9600	9600	9600	9600	0
70	20250212	182000	112061120	9600	9600	9600	9600	0
71	20250212	181900	112061120	9600	9600	9600	9600	0
72	20250212	181800	112061120	9600	9600	9600	9600	0
73	20250212	181700	112061120	9600	9600	9600	9600	0
74	20250212	181600	112061120	9600	9600	9600	9600	0
75	20250212	181500	112061120	9600	9600	9600	9600	0
76	20250212	181400	112061120	9600	9600	9600	9600	0
77	20250212	181300	112061120	9600	9600	9600	9600	0
78	20250212	181200	112061120	9600	9600	9600	9600	0
79	20250212	181100	112061120	9600	9600	9600	9600	0
80	20250212	181000	112061120	9600	9600	9600	9600	0
81	20250212	180900	112061120	9600	9600	9600	9600	0
82	20250212	180800	112061120	9600	9600	9600	9600	0
83	20250212	180700	112061120	9600	9600	9600	9600	0
84	20250212	180600	112061120	9600	9600	9600	9600	0
85	20250212	180500	112061120	9600	9600	9600	9600	0
86	20250212	180400	112061120	9600	9600	9600	9600	0
87	20250212	180300	112061120	9600	9600	9600	9600	0
88	20250212	180200	112061120	9600	9600	9600	9600	0
89	20250212	180100	112061120	9600	9600	9600	9600	0
90	20250212	180000	112061120	9600	9600	9600	9600	0
91	20250212	175900	112061120	9600	9600	9600	9600	0
92	20250212	175800	112061120	9600	9600	9600	9600	627
93	20250212	175700	112061120	9600	9600	9600	9600	0
94	20250212	175600	112061120	9600	9600	9600	9600	0
95	20250212	175500	112061120	9600	9600	9600	9600	0
96	20250212	175400	112061120	9600	9600	9600	9600	0
97	20250212	175300	112061120	9600	9600	9600	9600	0
98	20250212	175200	112061120	9600	9600	9600	9600	0
99	20250212	175100	112061120	9600	9600	9600	9600	0
100	20250212	175000	112061120	9600	9600	9600	9600	0
101	20250212	174900	112061120	9600	9600	9600	9600	0
102	20250212	174800	112061120	9600	9600	9600	9600	0
103	20250212	174700	112061120	9600	9600	9600	9600	0
104	20250212	174600	112061120	9600	9600	9600	9600	0
105	20250212	174500	112061120	9600	9600	9600	9600	0
106	20250212	174400	112061120	9600	9600	9600	9600	0
107	20250212	174300	112061120	9600	9600	9600	9600	0
108	20250212	174200	112061120	9600	9600	9600	9600	0
109	20250212	174100	112061120	9600	9600	9600	9600	0
110	20250212	174000	112061120	9600	9600	9600	9600	0
111	20250212	173900	112061120	9600	9600	9600	9600	0
112	20250212	173800	112061120	9600	9600	9600	9600	0
113	20250212	173700	112061120	9600	9600	9600	9600	0
114	20250212	173600	112061120	9600	9600	9600	9600	0
115	20250212	173500	112061120	9600	9600	9600	9600	0
116	20250212	173400	112061120	9600	9600	9600	9600	0
117	20250212	173300	112061120	9600	9600	9600	9600	0
118	20250212	173200	112061120	9600	9600	9600	9600	0
119	20250212	173100	112061120	9600	9600	9600	9600	0
120	20250212	173000	112061120	9600	9600	9600	9600	0
121	20250212	172900	112061120	9600	9600	9600	9600	0
122	20250212	172800	112061120	9600	9600	9600	9600	627
123	20250212	172700	112061120	9600	9600	9600	9600	0
124	20250212	172600	112061120	9600	9600	9600	9600	0
125	20250212	172500	112061120	9600	9600	9600	9600	0
126	20250212	172400	112061120	9600	9600	9600	9600	0
127	20250212	172300	112061120	9600	9600	9600	9600	0
128	20250212	172200	112061120	9600	9600	9600	9600	0
129	20250212	172100	112061120	9600	9600	9600	9600	0
130	20250212	172000	112061120	9600	9600	9600	9600	0
131	20250212	171900	112061120	9600	9600	9600	9600	0
132	20250212	171800	112061120	9600	9600	9600	9600	0
133	20250212	171700	112061120	9600	9600	9600	9600	0
134	20250212	171600	112061120	9600	9600	9600	9600	0
135	20250212	171500	112061120	9600	9600	9600	9600	0
136	20250212	171400	112061120	9600	9600	9600	9600	0
137	20250212	171300	112061120	9600	9600	9600	9600	0
138	20250212	171200	112061120	9600	9600	9600	9600	0
139	20250212	171100	112061120	9600	9600	9600	9600	0
140	20250212	171000	112061120	9600	9600	9600	9600	0
141	20250212	170900	112061120	9600	9600	9600	9600	0
142	20250212	170800	112061120	9600	9600	9600	9600	0
143	20250212	170700	112061120	9600	9600	9600	9600	0
144	20250212	170600	112061120	9600	9600	9600	9600	0
145	20250212	170500	112061120	9600	9600	9600	9600	0
146	20250212	170400	112061120	9600	9600	9600	9600	0
147	20250212	170300	112061120	9600	9600	9600	9600	0
148	20250212	170200	112061120	9600	9600	9600	9600	0
149	20250212	170100	112061120	9600	9600	9600	9600	0
150	20250212	170000	112061120	9600	9600	9600	9600	0
151	20250212	165900	112061120	9600	9600	9600	9600	0
152	20250212	165800	112061120	9600	9600	9600	9600	627
153	20250212	165700	112061120	9600	9600	9600	9600	0
154	20250212	165600	112061120	9600	9600	9600	9600	0
155	20250212	165500	112061120	9600	9600	9600	9600	0
156	20250212	165400	112061120	9600	9600	9600	9600	0
157	20250212	165300	112061120	9600	9600	9600	9600	0
158	20250212	165200	112061120	9600	9600	9600	9600	0
159	20250212	165100	112061120	9600	9600	9600	9600	0
160	20250212	165000	112061120	9600	9600	9600	9600	0
161	20250212	164900	112061120	9600	9600	9600	9600	0
162	20250212	164800	112061120	9600	9600	9600	9600	0
163	20250212	164700	112061120	9600	9600	9600	9600	0
164	20250212	164600	112061120	9600	9600	9600	9600	0
165	20250212	164500	112061120	9600	9600	9600	9600	0
166	20250212	164400	112061120	9600	9600	9600	9600	0
167	20250212	164300	112061120	9600	9600	9600	9600	0
168	20250212	164200	112061120	9600	9600	9600	9600	0
169	20250212	164100	112061120	9600	9600	9600	9600	0
170	20250212	164000	112061120	9600	9600	9600	9600	0
171	20250212	163900	112061120	9600	9600	9600	9600	0
172	20250212	163800	112061120	9600	9600	9600	9600	0
173	20250212	163700	112061120	9600	9600	9600	9600	0
174	20250212	163600	112061120	9600	9600	9600	9600	0
175	20250212	163500	112061120	9600	9600	9600	9600	0
176	20250212	163400	112061120	9600	9600	9600	9600	0
177	20250212	163300	112061120	9600	9600	9600	9600	0
178	20250212	163200	112061120	9600	9600	9600	9600	0
179	20250212	163100	112061120	9600	9600	9600	9600	0
180	20250212	163000	112061120	9600	9600	9600	9600	0
181	20250212	162900	112061120	9600	9600	9600	9600	0
182	20250212	162800	112061120	9600	9600	9600	9600	627
183	20250212	162700	112061120	9600	9600	9600	9600	0
184	20250212	162600	112061120	9600	9600	9600	9600	0
185	20250212	162500	112061120	9600	9600	9600	9600	0
186	20250212	162400	112061120	9600	9600	9600	9600	0
187	20250212	162300	112061120	9600	9600	9600	9600	0
188	20250212	162200	112061120	9600	9600	9600	9600	0
189	20250212	162100	112061120	9600	9600	9600	9600	0
190	20250212	162000	112061120	9600	9600	9600	9600	0
191	20250212	161900	112061120	9600	9600	9600	9600	0
192	20250212	161800	112061120	9600	9600	9600	9600	0
193	20250212	161700	112061120	9600	9600	9600	9600	0
194	20250212	161600	112061120	9600	9600	9600	9600	0
195	20250212	161500	112061120	9600	9600	9600	9600	0
196	20250212	161400	112061120	9600	9600	9600	9600	0
197	20250212	161300	112061120	9600	9600	9600	9600	0
198	20250212	161200	112061120	9600	9600	9600	9600	0
199	20250212	161100	112061120	9600	9600	9600	9600	0
200	20250212	161000	112061120	9600	9600	9600	9600	0
201	20250212	160900	112061120	9600	9600	9600	9600	0
202	20250212	160800	112061120	9600	9600	9600	9600	0
203	20250212	160700	112061120	9600	9600	9600	9600	0
204	20250212	160600	112061120	9600	9600	9600	9600	0
205	20250212	160500	112061120	9600	9600	9600	9600	0
206	20250212	160400	112061120	9600	9600	9600	9600	0
207	20250212	160300	112061120	9600	9600	9600	9600	0
208	20250212	160200	112061120	9600	9600	9600	9600	0
209	20250212	160100	112061120	9600	9600	9600	9600	0
210	20250212	160000	112061120	9600	9600	9600	9600	0
211	20250212	155900	112061120	9600	9600	9600	9600	0
212	20250212	155800	112061120	9600	9600	9600	9600	627
213	20250212	155700	112061120	9600	9600	9600	9600	0
214	20250212	155600	112061120	9600	9600	9600	9600	0
215	20250212	155500	112061120	9600	9600	9600	9600	0
216	20250212	155400	112061120	9600	9600	9600	9600	0
217	20250212	155300	112061120	9600	9600	9600	9600	0
218	20250212	155200	112061120	9600	9600	9600	9600	0
219	20250212	155100	112061120	9600	9600	9600	9600	0
220	20250212	155000	112061120	9600	9600	9600	9600	0
221	20250212	154900	112061120	9600	9600	9600	9600	0
222	20250212	154800	112061120	9600	9600	9600	9600	0
223	20250212	154700	112061120	9600	9600	9600	9600	0
224	20250212	154600	112061120	9600	9600	9600	9600	0
225	20250212	154500	112061120	9600	9600	9600	9600	0
226	20250212	154400	112061120	9600	9600	9600	9600	0
227	20250212	154300	112061120	9600	9600	9600	9600	0
228	20250212	154200	112061120	9600	9600	9600	9600	0
229	20250212	154100	112061120	9600	9600	9600	9600	0
230	20250212	154000	112061120	9600	9600	9600	9600	0
231	20250212	153900	112061120	9600	9600	9600	9600	0
232	20250212	153800	112061120	9600	9600	9600	9600	0
233	20250212	153700	112061120	9600	9600	9600	9600	0
234	20250212	153600	112061120	9600	9600	9600	9600	0
235	20250212	153500	112061120	9600	9600	9600	9600	0
236	20250212	153400	112061120	9600	9600	9600	9600	0
237	20250212	153300	112061120	9600	9600	9600	9600	0
238	20250212	153200	112061120	9600	9600	9600	9600	0
239	20250212	153100	112061120	9600	9600	9600	9600	0
240	20250212	153000	112061120	9600	9600	9600	9600	627
241	20250212	152900	106041920	9590	9590	9590	9590	0
242	20250212	152800	106041920	9590	9590	9590	9590	0
243	20250212	152700	106041920	9590	9590	9590	9590	0
244	20250212	152600	106041920	9590	9590	9590	9590	0
245	20250212	152500	106041920	9590	9590	9590	9590	0
246	20250212	152400	106041920	9590	9590	9590	9590	0
247	20250212	152300	106041920	9590	9590	9590	9590	0
248	20250212	152200	106041920	9590	9590	9590	9590	0
249	20250212	152100	106041920	9590	9590	9590	9590	0
250	20250212	152000	106041920	9590	9590	9590	9590	0
251	20250212	151900	106041920	9590	9560	9590	9550	44
252	20250212	151800	105621410	9550	9550	9550	9550	25
253	20250212	151700	105382660	9550	9550	9550	9550	2
254	20250212	151600	105363560	9550	9550	9550	9550	0
255	20250212	151500	105363560	9550	9560	9560	9550	1853
256	20250212	151400	87660650	9560	9560	9560	9560	0
257	20250212	151300	87660650	9560	9560	9560	9560	0
258	20250212	151200	87660650	9560	9560	9560	9560	3
259	20250212	151100	87631970	9570	9570	9570	9570	4
260	20250212	151000	87593690	9570	9570	9570	9570	0
261	20250212	150900	87593690	9570	9570	9570	9570	0
262	20250212	150800	87593690	9570	9570	9570	9570	0
263	20250212	150700	87593690	9570	9570	9570	9570	0
264	20250212	150600	87593690	9570	9570	9570	9570	0
265	20250212	150500	87593690	9570	9570	9570	9570	0
266	20250212	150400	87593690	9570	9570	9570	9570	1
267	20250212	150300	87584120	9570	9570	9570	9570	1
268	20250212	150200	87574550	9570	9560	9570	9560	364
269	20250212	150100	84094700	9570	9560	9570	9560	150
270	20250212	150000	82660490	9560	9560	9560	9560	0
271	20250212	145900	82660490	9560	9560	9560	9560	0
272	20250212	145800	82660490	9560	9560	9560	9560	71
273	20250212	145700	81981730	9560	9560	9560	9560	400
274	20250212	145600	78157730	9560	9560	9560	9560	0
275	20250212	145500	78157730	9560	9560	9560	9560	0
276	20250212	145400	78157730	9560	9560	9560	9560	0
277	20250212	145300	78157730	9560	9560	9560	9560	0
278	20250212	145200	78157730	9560	9560	9560	9560	0
279	20250212	145100	78157730	9560	9560	9560	9560	503
280	20250212	145000	73349050	9570	9570	9570	9570	1
281	20250212	144900	73339480	9570	9570	9570	9570	2
282	20250212	144800	73320340	9570	9570	9570	9570	1
283	20250212	144700	73310770	9570	9570	9570	9570	10
284	20250212	144600	73215070	9560	9560	9560	9560	0
285	20250212	144500	73215070	9560	9560	9560	9560	0
286	20250212	144400	73215070	9560	9560	9560	9560	10
287	20250212	144300	73119470	9570	9570	9570	9570	0
288	20250212	144200	73119470	9570	9570	9570	9570	5
289	20250212	144100	73071620	9570	9570	9570	9570	5
290	20250212	144000	73023770	9570	9570	9570	9570	0
291	20250212	143900	73023770	9570	9570	9570	9570	30
292	20250212	143800	72736670	9580	9580	9580	9580	0
293	20250212	143700	72736670	9580	9580	9580	9580	0
294	20250212	143600	72736670	9580	9580	9580	9580	0
295	20250212	143500	72736670	9580	9560	9580	9550	1682
296	20250212	143400	56667550	9560	9560	9560	9560	0
297	20250212	143300	56667550	9560	9560	9560	9560	0
298	20250212	143200	56667550	9560	9570	9570	9560	12
299	20250212	143100	56552770	9560	9560	9560	9560	10
300	20250212	143000	56457170	9560	9560	9560	9560	0
301	20250212	142900	56457170	9560	9570	9570	9560	500
302	20250212	142800	51677130	9580	9580	9580	9580	0
303	20250212	142700	51677130	9580	9580	9580	9580	1
304	20250212	142600	51667550	9570	9570	9570	9570	12
305	20250212	142500	51552710	9580	9580	9580	9580	11
306	20250212	142400	51447330	9580	9580	9580	9580	0
307	20250212	142300	51447330	9580	9580	9580	9580	0
308	20250212	142200	51447330	9580	9580	9580	9580	0
309	20250212	142100	51447330	9580	9580	9580	9580	0
310	20250212	142000	51447330	9580	9580	9580	9580	0
311	20250212	141900	51447330	9580	9580	9580	9580	0
312	20250212	141800	51447330	9580	9580	9580	9580	0
313	20250212	141700	51447330	9580	9580	9580	9580	0
314	20250212	141600	51447330	9580	9580	9580	9580	0
315	20250212	141500	51447330	9580	9590	9590	9580	2
316	20250212	141400	51428160	9590	9590	9590	9590	0
317	20250212	141300	51428160	9590	9590	9590	9590	0
318	20250212	141200	51428160	9590	9590	9590	9590	0
319	20250212	141100	51428160	9590	9590	9590	9590	0
320	20250212	141000	51428160	9590	9590	9590	9590	0
321	20250212	140900	51428160	9590	9590	9590	9590	0
322	20250212	140800	51428160	9590	9590	9590	9590	0
323	20250212	140700	51428160	9590	9590	9590	9590	1
324	20250212	140600	51418570	9580	9580	9580	9580	0
325	20250212	140500	51418570	9580	9580	9580	9580	52
326	20250212	140400	50920410	9580	9580	9580	9580	0
327	20250212	140300	50920410	9580	9580	9580	9580	0
328	20250212	140200	50920410	9580	9580	9580	9580	0
329	20250212	140100	50920410	9580	9590	9590	9580	2
330	20250212	140000	50901240	9560	9560	9560	9560	9
331	20250212	135900	50815200	9590	9590	9590	9590	0
332	20250212	135800	50815200	9590	9590	9590	9590	0
333	20250212	135700	50815200	9590	9590	9590	9590	3
334	20250212	135600	50786430	9560	9560	9560	9560	0
335	20250212	135500	50786430	9560	9560	9560	9560	50
336	20250212	135400	50308430	9590	9590	9590	9590	53
337	20250212	135300	49800160	9590	9590	9590	9590	0
338	20250212	135200	49800160	9590	9590	9590	9590	0
339	20250212	135100	49800160	9590	9590	9590	9590	40
340	20250212	135000	49416560	9590	9590	9590	9590	13
341	20250212	134900	49291890	9590	9590	9590	9590	0
342	20250212	134800	49291890	9590	9590	9590	9590	0
343	20250212	134700	49291890	9590	9590	9590	9590	0
344	20250212	134600	49291890	9590	9590	9590	9590	2
345	20250212	134500	49272710	9570	9570	9570	9570	68
346	20250212	134400	48621950	9590	9590	9590	9590	0
347	20250212	134300	48621950	9590	9590	9590	9590	0
348	20250212	134200	48621950	9590	9590	9590	9590	0
349	20250212	134100	48621950	9590	9590	9590	9590	52
350	20250212	134000	48123270	9590	9590	9590	9590	0
351	20250212	133900	48123270	9590	9590	9590	9590	0
352	20250212	133800	48123270	9590	9590	9590	9590	48
353	20250212	133700	47662950	9590	9590	9590	9590	0
354	20250212	133600	47662950	9590	9590	9590	9590	0
355	20250212	133500	47662950	9590	9590	9590	9590	5
356	20250212	133400	47615000	9590	9590	9590	9590	4
357	20250212	133300	47576640	9600	9600	9600	9600	0
358	20250212	133200	47576640	9600	9600	9600	9600	0
359	20250212	133100	47576640	9600	9600	9600	9600	1
360	20250212	133000	47567040	9570	9570	9570	9570	0
361	20250212	132900	47567040	9570	9570	9570	9570	0
362	20250212	132800	47567040	9570	9570	9570	9570	0
363	20250212	132700	47567040	9570	9570	9570	9570	53
364	20250212	132600	47059830	9560	9560	9560	9560	0
365	20250212	132500	47059830	9560	9560	9560	9560	0
366	20250212	132400	47059830	9560	9560	9560	9560	5
367	20250212	132300	47012030	9560	9560	9560	9560	330
368	20250212	132200	43857230	9570	9570	9570	9570	244
369	20250212	132100	41522150	9570	9570	9570	9570	0
370	20250212	132000	41522150	9570	9570	9570	9570	0
371	20250212	131900	41522150	9570	9580	9580	9570	320
372	20250212	131800	38459180	9590	9590	9590	9590	0
373	20250212	131700	38459180	9590	9590	9590	9590	0
374	20250212	131600	38459180	9590	9590	9590	9590	11
375	20250212	131500	38353690	9590	9590	9590	9590	0
376	20250212	131400	38353690	9590	9590	9590	9590	0
377	20250212	131300	38353690	9590	9590	9590	9590	0
378	20250212	131200	38353690	9590	9590	9590	9590	0
379	20250212	131100	38353690	9590	9590	9590	9590	0
380	20250212	131000	38353690	9590	9590	9590	9590	1
381	20250212	130900	38344100	9570	9570	9570	9570	10
382	20250212	130800	38248400	9580	9580	9580	9580	0
383	20250212	130700	38248400	9580	9590	9590	9580	294
384	20250212	130600	35430540	9590	9590	9590	9590	0
385	20250212	130500	35430540	9590	9590	9590	9590	0
386	20250212	130400	35430540	9590	9590	9590	9590	0
387	20250212	130300	35430540	9590	9590	9590	9590	0
388	20250212	130200	35430540	9590	9590	9590	9590	1
389	20250212	130100	35420950	9590	9590	9590	9590	10
390	20250212	130000	35325050	9590	9590	9590	9590	0
391	20250212	125900	35325050	9590	9590	9590	9590	0
392	20250212	125800	35325050	9590	9590	9590	9590	0
393	20250212	125700	35325050	9590	9590	9590	9590	0
394	20250212	125600	35325050	9590	9590	9590	9590	2
395	20250212	125500	35305870	9590	9590	9590	9590	1
396	20250212	125400	35296280	9600	9600	9600	9600	0
397	20250212	125300	35296280	9600	9600	9600	9600	0
398	20250212	125200	35296280	9600	9600	9600	9600	0
399	20250212	125100	35296280	9600	9600	9600	9600	0
400	20250212	125000	35296280	9600	9600	9600	9600	0
401	20250212	124900	35296280	9600	9600	9600	9600	10
402	20250212	124800	35200280	9600	9600	9600	9600	0
403	20250212	124700	35200280	9600	9600	9600	9600	0
404	20250212	124600	35200280	9600	9600	9600	9600	0
405	20250212	124500	35200280	9600	9600	9600	9600	5
406	20250212	124400	35152280	9600	9600	9600	9600	0
407	20250212	124300	35152280	9600	9600	9600	9600	0
408	20250212	124200	35152280	9600	9600	9600	9600	0
409	20250212	124100	35152280	9600	9600	9600	9600	0
410	20250212	124000	35152280	9600	9600	9600	9600	0
411	20250212	123900	35152280	9600	9600	9600	9600	0
412	20250212	123800	35152280	9600	9600	9600	9600	247
413	20250212	123700	32781080	9600	9600	9600	9600	0
414	20250212	123600	32781080	9600	9600	9600	9600	0
415	20250212	123500	32781080	9600	9600	9600	9600	0
416	20250212	123400	32781080	9600	9600	9600	9600	0
417	20250212	123300	32781080	9600	9600	9600	9600	0
418	20250212	123200	32781080	9600	9600	9600	9600	0
419	20250212	123100	32781080	9600	9600	9600	9600	0
420	20250212	123000	32781080	9600	9600	9600	9600	0
421	20250212	122900	32781080	9600	9600	9600	9600	0
422	20250212	122800	32781080	9600	9600	9600	9600	0
423	20250212	122700	32781080	9600	9600	9600	9600	0
424	20250212	122600	32781080	9600	9600	9600	9600	0
425	20250212	122500	32781080	9600	9600	9600	9600	5
426	20250212	122400	32733080	9620	9620	9620	9620	0
427	20250212	122300	32733080	9620	9620	9620	9620	0
428	20250212	122200	32733080	9620	9620	9620	9620	0
429	20250212	122100	32733080	9620	9620	9620	9620	0
430	20250212	122000	32733080	9620	9620	9620	9620	0
431	20250212	121900	32733080	9620	9620	9620	9620	100
432	20250212	121800	31771080	9620	9620	9620	9620	0
433	20250212	121700	31771080	9620	9620	9620	9620	0
434	20250212	121600	31771080	9620	9620	9620	9620	0
435	20250212	121500	31771080	9620	9620	9620	9620	50
436	20250212	121400	31290080	9620	9620	9620	9620	4
437	20250212	121300	31251600	9620	9620	9620	9620	0
438	20250212	121200	31251600	9620	9620	9620	9620	0
439	20250212	121100	31251600	9620	9620	9620	9620	0
440	20250212	121000	31251600	9620	9620	9620	9620	0
441	20250212	120900	31251600	9620	9620	9620	9620	5
442	20250212	120800	31203500	9610	9610	9610	9610	0
443	20250212	120700	31203500	9610	9610	9610	9610	0
444	20250212	120600	31203500	9610	9610	9610	9610	0
445	20250212	120500	31203500	9610	9610	9610	9610	0
446	20250212	120400	31203500	9610	9610	9610	9610	0
447	20250212	120300	31203500	9610	9610	9610	9610	0
448	20250212	120200	31203500	9610	9610	9610	9610	0
449	20250212	120100	31203500	9610	9610	9610	9610	0
450	20250212	120000	31203500	9610	9610	9610	9610	3
451	20250212	115900	31174670	9610	9610	9610	9610	0
452	20250212	115800	31174670	9610	9610	9610	9610	0
453	20250212	115700	31174670	9610	9610	9610	9610	0
454	20250212	115600	31174670	9610	9610	9610	9610	0
455	20250212	115500	31174670	9610	9610	9610	9610	1
456	20250212	115400	31165060	9610	9610	9610	9610	0
457	20250212	115300	31165060	9610	9610	9610	9610	0
458	20250212	115200	31165060	9610	9610	9610	9610	0
459	20250212	115100	31165060	9610	9610	9610	9610	0
460	20250212	115000	31165060	9610	9610	9610	9610	0
461	20250212	114900	31165060	9610	9610	9610	9610	46
462	20250212	114800	30723000	9610	9610	9610	9610	10
463	20250212	114700	30626900	9610	9610	9610	9610	0
464	20250212	114600	30626900	9610	9610	9610	9610	0
465	20250212	114500	30626900	9610	9610	9610	9610	0
466	20250212	114400	30626900	9610	9610	9610	9610	1
467	20250212	114300	30617290	9610	9610	9610	9610	0
468	20250212	114200	30617290	9610	9610	9610	9610	0
469	20250212	114100	30617290	9610	9610	9610	9610	2
470	20250212	114000	30598070	9610	9610	9610	9610	0
471	20250212	113900	30598070	9610	9610	9610	9610	0
472	20250212	113800	30598070	9610	9610	9610	9610	0
473	20250212	113700	30598070	9610	9610	9610	9610	1
474	20250212	113600	30588460	9590	9590	9590	9590	9
475	20250212	113500	30502150	9610	9610	9610	9610	1
476	20250212	113400	30492540	9580	9580	9580	9580	0
477	20250212	113300	30492540	9580	9580	9580	9580	0
478	20250212	113200	30492540	9580	9580	9580	9580	0
479	20250212	113100	30492540	9580	9580	9580	9580	0
480	20250212	113000	30492540	9580	9580	9580	9580	0
481	20250212	112900	30492540	9580	9580	9580	9580	0
482	20250212	112800	30492540	9580	9580	9580	9580	11
483	20250212	112700	30387160	9580	9580	9580	9580	0
484	20250212	112600	30387160	9580	9580	9580	9580	0
485	20250212	112500	30387160	9580	9580	9580	9580	0
486	20250212	112400	30387160	9580	9580	9580	9580	0
487	20250212	112300	30387160	9580	9580	9580	9580	0
488	20250212	112200	30387160	9580	9600	9600	9580	200
489	20250212	112100	28470200	9600	9600	9600	9600	0
490	20250212	112000	28470200	9600	9600	9600	9600	55
491	20250212	111900	27942200	9600	9600	9600	9600	5
492	20250212	111800	27894200	9600	9600	9600	9600	0
493	20250212	111700	27894200	9600	9600	9600	9600	0
494	20250212	111600	27894200	9600	9600	9600	9600	1
495	20250212	111500	27884600	9600	9600	9600	9600	0
496	20250212	111400	27884600	9600	9600	9600	9600	0
497	20250212	111300	27884600	9600	9600	9600	9600	0
498	20250212	111200	27884600	9600	9600	9600	9600	0
499	20250212	111100	27884600	9600	9600	9600	9600	0
500	20250212	111000	27884600	9600	9600	9600	9600	0
501	20250212	110900	27884600	9600	9600	9600	9600	0
502	20250212	110800	27884600	9600	9600	9600	9600	0
503	20250212	110700	27884600	9600	9600	9600	9600	0
504	20250212	110600	27884600	9600	9600	9600	9600	0
505	20250212	110500	27884600	9600	9600	9600	9600	0
506	20250212	110400	27884600	9600	9600	9600	9600	0
507	20250212	110300	27884600	9600	9600	9600	9600	1
508	20250212	110200	27875000	9590	9590	9590	9590	0
509	20250212	110100	27875000	9590	9590	9590	9590	0
510	20250212	110000	27875000	9590	9590	9590	9590	0
511	20250212	105900	27875000	9590	9590	9590	9590	61
512	20250212	105800	27290010	9590	9590	9590	9590	0
513	20250212	105700	27290010	9590	9590	9590	9590	0
514	20250212	105600	27290010	9590	9590	9590	9590	0
515	20250212	105500	27290010	9590	9590	9590	9590	0
516	20250212	105400	27290010	9590	9590	9590	9590	0
517	20250212	105300	27290010	9590	9590	9590	9590	0
518	20250212	105200	27290010	9590	9590	9590	9590	0
519	20250212	105100	27290010	9590	9590	9590	9590	0
520	20250212	105000	27290010	9590	9580	9590	9580	525
521	20250212	104900	22255360	9580	9580	9580	9580	0
522	20250212	104800	22255360	9580	9580	9580	9580	0
523	20250212	104700	22255360	9580	9580	9580	9580	0
524	20250212	104600	22255360	9580	9580	9580	9580	0
525	20250212	104500	22255360	9580	9580	9580	9580	0
526	20250212	104400	22255360	9580	9580	9580	9580	124
527	20250212	104300	21067440	9580	9580	9580	9580	0
528	20250212	104200	21067440	9580	9580	9580	9580	0
529	20250212	104100	21067440	9580	9580	9580	9580	0
530	20250212	104000	21067440	9580	9580	9580	9570	357
531	20250212	103900	17650380	9580	9580	9580	9580	85
532	20250212	103800	16836080	9580	9580	9580	9580	162
533	20250212	103700	15284120	9580	9580	9580	9580	3
534	20250212	103600	15255380	9580	9580	9580	9580	100
535	20250212	103500	14297380	9580	9580	9580	9580	0
536	20250212	103400	14297380	9580	9580	9580	9580	0
537	20250212	103300	14297380	9580	9580	9580	9580	0
538	20250212	103200	14297380	9580	9600	9600	9580	2
539	20250212	103100	14278200	9600	9600	9600	9600	84
540	20250212	103000	13471800	9600	9600	9600	9600	0
541	20250212	102900	13471800	9600	9600	9600	9600	1
542	20250212	102800	13462200	9620	9620	9620	9620	0
543	20250212	102700	13462200	9620	9620	9620	9620	0
544	20250212	102600	13462200	9620	9620	9620	9620	0
545	20250212	102500	13462200	9620	9620	9620	9620	0
546	20250212	102400	13462200	9620	9620	9620	9620	2
547	20250212	102300	13442960	9600	9600	9600	9600	10
548	20250212	102200	13346960	9620	9620	9620	9620	0
549	20250212	102100	13346960	9620	9620	9620	9620	0
550	20250212	102000	13346960	9620	9620	9620	9620	0
551	20250212	101900	13346960	9620	9620	9620	9620	0
552	20250212	101800	13346960	9620	9620	9620	9620	0
553	20250212	101700	13346960	9620	9620	9620	9620	1
554	20250212	101600	13337340	9620	9620	9620	9620	1
555	20250212	101500	13327720	9600	9600	9600	9600	7
556	20250212	101400	13260520	9620	9620	9620	9620	1
557	20250212	101300	13250900	9610	9600	9610	9600	207
558	20250212	101200	11263450	9580	9580	9580	9580	0
559	20250212	101100	11263450	9580	9580	9580	9580	0
560	20250212	101000	11263450	9580	9580	9580	9580	0
561	20250212	100900	11263450	9580	9580	9580	9580	6
562	20250212	100800	11205970	9610	9610	9610	9610	0
563	20250212	100700	11205970	9610	9610	9610	9610	0
564	20250212	100600	11205970	9610	9610	9610	9610	10
565	20250212	100500	11109870	9630	9630	9630	9630	0
566	20250212	100400	11109870	9630	9630	9630	9630	0
567	20250212	100300	11109870	9630	9600	9640	9570	506
568	20250212	100200	6257570	9600	9600	9600	9600	0
569	20250212	100100	6257570	9600	9600	9600	9600	0
570	20250212	100000	6257570	9600	9600	9600	9600	0
571	20250212	095900	6257570	9600	9600	9600	9600	90
572	20250212	095800	5393570	9600	9600	9600	9600	15
573	20250212	095700	5249570	9600	9600	9600	9600	5
574	20250212	095600	5201570	9600	9600	9600	9600	0
575	20250212	095500	5201570	9600	9600	9600	9600	0
576	20250212	095400	5201570	9600	9600	9600	9600	0
577	20250212	095300	5201570	9600	9600	9600	9600	0
578	20250212	095200	5201570	9600	9610	9610	9600	70
579	20250212	095100	4528920	9620	9620	9620	9620	0
580	20250212	095000	4528920	9620	9620	9620	9620	12
581	20250212	094900	4413480	9630	9630	9630	9630	8
582	20250212	094800	4336440	9670	9670	9670	9670	0
583	20250212	094700	4336440	9670	9670	9670	9670	0
584	20250212	094600	4336440	9670	9670	9670	9670	0
585	20250212	094500	4336440	9670	9670	9670	9670	0
586	20250212	094400	4336440	9670	9670	9670	9670	0
587	20250212	094300	4336440	9670	9670	9670	9670	0
588	20250212	094200	4336440	9670	9670	9670	9670	5
589	20250212	094100	4288090	9670	9670	9670	9670	1
590	20250212	094000	4278420	9620	9620	9620	9620	0
591	20250212	093900	4278420	9620	9620	9620	9620	100
592	20250212	093800	3316420	9620	9620	9620	9620	0
593	20250212	093700	3316420	9620	9620	9620	9620	10
594	20250212	093600	3220220	9720	9720	9720	9720	0
595	20250212	093500	3220220	9720	9720	9720	9720	0
596	20250212	093400	3220220	9720	9720	9720	9720	0
597	20250212	093300	3220220	9720	9720	9720	9720	0
598	20250212	093200	3220220	9720	9720	9720	9720	0
599	20250212	093100	3220220	9720	9720	9720	9720	0
600	20250212	093000	3220220	9720	9720	9720	9720	0
601	20250212	092900	3220220	9720	9630	9720	9620	41
602	20250212	092800	2825620	9730	9730	9730	9730	0
603	20250212	092700	2825620	9730	9730	9730	9730	0
604	20250212	092600	2825620	9730	9730	9730	9730	0
605	20250212	092500	2825620	9730	9730	9730	9730	0
606	20250212	092400	2825620	9730	9730	9730	9730	0
607	20250212	092300	2825620	9730	9710	9730	9710	3
608	20250212	092200	2796470	9710	9710	9710	9710	0
609	20250212	092100	2796470	9710	9710	9710	9710	0
610	20250212	092000	2796470	9710	9710	9710	9710	0
611	20250212	091900	2796470	9710	9710	9710	9710	0
612	20250212	091800	2796470	9710	9710	9710	9710	0
613	20250212	091700	2796470	9710	9710	9710	9710	6
614	20250212	091600	2738210	9700	9700	9700	9700	100
615	20250212	091500	1768210	9730	9730	9730	9730	0
616	20250212	091400	1768210	9730	9730	9730	9730	0
617	20250212	091300	1768210	9730	9730	9730	9730	0
618	20250212	091200	1768210	9730	9730	9730	9730	0
619	20250212	091100	1768210	9730	9730	9730	9730	1
620	20250212	091000	1758480	9600	9600	9600	9600	0
621	20250212	090900	1758480	9600	9600	9600	9600	0
622	20250212	090800	1758480	9600	9600	9600	9600	62
623	20250212	090700	1163280	9600	9690	9690	9580	120
624	20250212	090600	9730	9730	9730	9730	9730	0
625	20250212	090500	9730	9730	9730	9730	9730	0
626	20250212	090400	9730	9730	9730	9730	9730	0
627	20250212	090300	9730	9730	9730	9730	9730	0
628	20250212	090200	9730	9730	9730	9730	9730	0
629	20250212	090100	9730	9730	9730	9730	9730	1
630	20250212	090000	0	9730	9730	9730	9730	0