KissMeData/023900/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190900	50016090	9060	9060	9060	9060	119
3	20250212	190800	50016090	9060	9060	9060	9060	0
4	20250212	190700	50016090	9060	9060	9060	9060	0
5	20250212	190600	50016090	9060	9060	9060	9060	0
6	20250212	190500	50016090	9060	9060	9060	9060	0
7	20250212	190400	50016090	9060	9060	9060	9060	0
8	20250212	190300	50016090	9060	9060	9060	9060	0
9	20250212	190200	50016090	9060	9060	9060	9060	0
10	20250212	190100	50016090	9060	9060	9060	9060	0
11	20250212	190000	50016090	9060	9060	9060	9060	0
12	20250212	185900	50016090	9060	9060	9060	9060	0
13	20250212	185800	50016090	9060	9060	9060	9060	0
14	20250212	185700	50016090	9060	9060	9060	9060	0
15	20250212	185600	50016090	9060	9060	9060	9060	0
16	20250212	185500	50016090	9060	9060	9060	9060	0
17	20250212	185400	50016090	9060	9060	9060	9060	0
18	20250212	185300	50016090	9060	9060	9060	9060	0
19	20250212	185200	50016090	9060	9060	9060	9060	0
20	20250212	185100	50016090	9060	9060	9060	9060	0
21	20250212	185000	50016090	9060	9060	9060	9060	0
22	20250212	184900	50016090	9060	9060	9060	9060	0
23	20250212	184800	50016090	9060	9060	9060	9060	0
24	20250212	184700	50016090	9060	9060	9060	9060	0
25	20250212	184600	50016090	9060	9060	9060	9060	0
26	20250212	184500	50016090	9060	9060	9060	9060	0
27	20250212	184400	50016090	9060	9060	9060	9060	0
28	20250212	184300	50016090	9060	9060	9060	9060	0
29	20250212	184200	50016090	9060	9060	9060	9060	0
30	20250212	184100	50016090	9060	9060	9060	9060	0
31	20250212	184000	50016090	9060	9060	9060	9060	0
32	20250212	183900	50016090	9060	9060	9060	9060	119
33	20250212	183800	50016090	9060	9060	9060	9060	0
34	20250212	183700	50016090	9060	9060	9060	9060	0
35	20250212	183600	50016090	9060	9060	9060	9060	0
36	20250212	183500	50016090	9060	9060	9060	9060	0
37	20250212	183400	50016090	9060	9060	9060	9060	0
38	20250212	183300	50016090	9060	9060	9060	9060	0
39	20250212	183200	50016090	9060	9060	9060	9060	0
40	20250212	183100	50016090	9060	9060	9060	9060	0
41	20250212	183000	50016090	9060	9060	9060	9060	0
42	20250212	182900	50016090	9060	9060	9060	9060	0
43	20250212	182800	50016090	9060	9060	9060	9060	0
44	20250212	182700	50016090	9060	9060	9060	9060	0
45	20250212	182600	50016090	9060	9060	9060	9060	0
46	20250212	182500	50016090	9060	9060	9060	9060	0
47	20250212	182400	50016090	9060	9060	9060	9060	0
48	20250212	182300	50016090	9060	9060	9060	9060	0
49	20250212	182200	50016090	9060	9060	9060	9060	0
50	20250212	182100	50016090	9060	9060	9060	9060	0
51	20250212	182000	50016090	9060	9060	9060	9060	0
52	20250212	181900	50016090	9060	9060	9060	9060	0
53	20250212	181800	50016090	9060	9060	9060	9060	0
54	20250212	181700	50016090	9060	9060	9060	9060	0
55	20250212	181600	50016090	9060	9060	9060	9060	0
56	20250212	181500	50016090	9060	9060	9060	9060	0
57	20250212	181400	50016090	9060	9060	9060	9060	0
58	20250212	181300	50016090	9060	9060	9060	9060	0
59	20250212	181200	50016090	9060	9060	9060	9060	0
60	20250212	181100	50016090	9060	9060	9060	9060	0
61	20250212	181000	50016090	9060	9060	9060	9060	0
62	20250212	180900	50016090	9060	9060	9060	9060	119
63	20250212	180800	50016090	9060	9060	9060	9060	0
64	20250212	180700	50016090	9060	9060	9060	9060	0
65	20250212	180600	50016090	9060	9060	9060	9060	0
66	20250212	180500	50016090	9060	9060	9060	9060	0
67	20250212	180400	50016090	9060	9060	9060	9060	0
68	20250212	180300	50016090	9060	9060	9060	9060	0
69	20250212	180200	50016090	9060	9060	9060	9060	0
70	20250212	180100	50016090	9060	9060	9060	9060	0
71	20250212	180000	50016090	9060	9060	9060	9060	0
72	20250212	175900	50016090	9060	9060	9060	9060	0
73	20250212	175800	50016090	9060	9060	9060	9060	0
74	20250212	175700	50016090	9060	9060	9060	9060	0
75	20250212	175600	50016090	9060	9060	9060	9060	0
76	20250212	175500	50016090	9060	9060	9060	9060	0
77	20250212	175400	50016090	9060	9060	9060	9060	0
78	20250212	175300	50016090	9060	9060	9060	9060	0
79	20250212	175200	50016090	9060	9060	9060	9060	0
80	20250212	175100	50016090	9060	9060	9060	9060	0
81	20250212	175000	50016090	9060	9060	9060	9060	0
82	20250212	174900	50016090	9060	9060	9060	9060	0
83	20250212	174800	50016090	9060	9060	9060	9060	0
84	20250212	174700	50016090	9060	9060	9060	9060	0
85	20250212	174600	50016090	9060	9060	9060	9060	0
86	20250212	174500	50016090	9060	9060	9060	9060	0
87	20250212	174400	50016090	9060	9060	9060	9060	0
88	20250212	174300	50016090	9060	9060	9060	9060	0
89	20250212	174200	50016090	9060	9060	9060	9060	0
90	20250212	174100	50016090	9060	9060	9060	9060	0
91	20250212	174000	50016090	9060	9060	9060	9060	0
92	20250212	173900	50016090	9060	9060	9060	9060	119
93	20250212	173800	50016090	9060	9060	9060	9060	0
94	20250212	173700	50016090	9060	9060	9060	9060	0
95	20250212	173600	50016090	9060	9060	9060	9060	0
96	20250212	173500	50016090	9060	9060	9060	9060	0
97	20250212	173400	50016090	9060	9060	9060	9060	0
98	20250212	173300	50016090	9060	9060	9060	9060	0
99	20250212	173200	50016090	9060	9060	9060	9060	0
100	20250212	173100	50016090	9060	9060	9060	9060	0
101	20250212	173000	50016090	9060	9060	9060	9060	0
102	20250212	172900	50016090	9060	9060	9060	9060	0
103	20250212	172800	50016090	9060	9060	9060	9060	0
104	20250212	172700	50016090	9060	9060	9060	9060	0
105	20250212	172600	50016090	9060	9060	9060	9060	0
106	20250212	172500	50016090	9060	9060	9060	9060	0
107	20250212	172400	50016090	9060	9060	9060	9060	0
108	20250212	172300	50016090	9060	9060	9060	9060	0
109	20250212	172200	50016090	9060	9060	9060	9060	0
110	20250212	172100	50016090	9060	9060	9060	9060	0
111	20250212	172000	50016090	9060	9060	9060	9060	0
112	20250212	171900	50016090	9060	9060	9060	9060	0
113	20250212	171800	50016090	9060	9060	9060	9060	0
114	20250212	171700	50016090	9060	9060	9060	9060	0
115	20250212	171600	50016090	9060	9060	9060	9060	0
116	20250212	171500	50016090	9060	9060	9060	9060	0
117	20250212	171400	50016090	9060	9060	9060	9060	0
118	20250212	171300	50016090	9060	9060	9060	9060	0
119	20250212	171200	50016090	9060	9060	9060	9060	0
120	20250212	171100	50016090	9060	9060	9060	9060	0
121	20250212	171000	50016090	9060	9060	9060	9060	0
122	20250212	170900	50016090	9060	9060	9060	9060	119
123	20250212	170800	50016090	9060	9060	9060	9060	0
124	20250212	170700	50016090	9060	9060	9060	9060	0
125	20250212	170600	50016090	9060	9060	9060	9060	0
126	20250212	170500	50016090	9060	9060	9060	9060	0
127	20250212	170400	50016090	9060	9060	9060	9060	0
128	20250212	170300	50016090	9060	9060	9060	9060	0
129	20250212	170200	50016090	9060	9060	9060	9060	0
130	20250212	170100	50016090	9060	9060	9060	9060	0
131	20250212	170000	50016090	9060	9060	9060	9060	0
132	20250212	165900	50016090	9060	9060	9060	9060	0
133	20250212	165800	50016090	9060	9060	9060	9060	0
134	20250212	165700	50016090	9060	9060	9060	9060	0
135	20250212	165600	50016090	9060	9060	9060	9060	0
136	20250212	165500	50016090	9060	9060	9060	9060	0
137	20250212	165400	50016090	9060	9060	9060	9060	0
138	20250212	165300	50016090	9060	9060	9060	9060	0
139	20250212	165200	50016090	9060	9060	9060	9060	0
140	20250212	165100	50016090	9060	9060	9060	9060	0
141	20250212	165000	50016090	9060	9060	9060	9060	0
142	20250212	164900	50016090	9060	9060	9060	9060	0
143	20250212	164800	50016090	9060	9060	9060	9060	0
144	20250212	164700	50016090	9060	9060	9060	9060	0
145	20250212	164600	50016090	9060	9060	9060	9060	0
146	20250212	164500	50016090	9060	9060	9060	9060	0
147	20250212	164400	50016090	9060	9060	9060	9060	0
148	20250212	164300	50016090	9060	9060	9060	9060	0
149	20250212	164200	50016090	9060	9060	9060	9060	0
150	20250212	164100	50016090	9060	9060	9060	9060	0
151	20250212	164000	50016090	9060	9060	9060	9060	0
152	20250212	163900	50016090	9060	9060	9060	9060	119
153	20250212	163800	50016090	9060	9060	9060	9060	0
154	20250212	163700	50016090	9060	9060	9060	9060	0
155	20250212	163600	50016090	9060	9060	9060	9060	0
156	20250212	163500	50016090	9060	9060	9060	9060	0
157	20250212	163400	50016090	9060	9060	9060	9060	0
158	20250212	163300	50016090	9060	9060	9060	9060	0
159	20250212	163200	50016090	9060	9060	9060	9060	0
160	20250212	163100	50016090	9060	9060	9060	9060	0
161	20250212	163000	50016090	9060	9060	9060	9060	0
162	20250212	162900	50016090	9060	9060	9060	9060	0
163	20250212	162800	50016090	9060	9060	9060	9060	0
164	20250212	162700	50016090	9060	9060	9060	9060	0
165	20250212	162600	50016090	9060	9060	9060	9060	0
166	20250212	162500	50016090	9060	9060	9060	9060	0
167	20250212	162400	50016090	9060	9060	9060	9060	0
168	20250212	162300	50016090	9060	9060	9060	9060	0
169	20250212	162200	50016090	9060	9060	9060	9060	0
170	20250212	162100	50016090	9060	9060	9060	9060	0
171	20250212	162000	50016090	9060	9060	9060	9060	0
172	20250212	161900	50016090	9060	9060	9060	9060	0
173	20250212	161800	50016090	9060	9060	9060	9060	0
174	20250212	161700	50016090	9060	9060	9060	9060	0
175	20250212	161600	50016090	9060	9060	9060	9060	0
176	20250212	161500	50016090	9060	9060	9060	9060	0
177	20250212	161400	50016090	9060	9060	9060	9060	0
178	20250212	161300	50016090	9060	9060	9060	9060	0
179	20250212	161200	50016090	9060	9060	9060	9060	0
180	20250212	161100	50016090	9060	9060	9060	9060	0
181	20250212	161000	50016090	9060	9060	9060	9060	0
182	20250212	160900	50016090	9060	9060	9060	9060	119
183	20250212	160800	50016090	9060	9060	9060	9060	0
184	20250212	160700	50016090	9060	9060	9060	9060	0
185	20250212	160600	50016090	9060	9060	9060	9060	0
186	20250212	160500	50016090	9060	9060	9060	9060	0
187	20250212	160400	50016090	9060	9060	9060	9060	0
188	20250212	160300	50016090	9060	9060	9060	9060	0
189	20250212	160200	50016090	9060	9060	9060	9060	0
190	20250212	160100	50016090	9060	9060	9060	9060	0
191	20250212	160000	50016090	9060	9060	9060	9060	0
192	20250212	155900	50016090	9060	9060	9060	9060	0
193	20250212	155800	50016090	9060	9060	9060	9060	0
194	20250212	155700	50016090	9060	9060	9060	9060	0
195	20250212	155600	50016090	9060	9060	9060	9060	0
196	20250212	155500	50016090	9060	9060	9060	9060	0
197	20250212	155400	50016090	9060	9060	9060	9060	0
198	20250212	155300	50016090	9060	9060	9060	9060	0
199	20250212	155200	50016090	9060	9060	9060	9060	0
200	20250212	155100	50016090	9060	9060	9060	9060	0
201	20250212	155000	50016090	9060	9060	9060	9060	0
202	20250212	154900	50016090	9060	9060	9060	9060	0
203	20250212	154800	50016090	9060	9060	9060	9060	0
204	20250212	154700	50016090	9060	9060	9060	9060	0
205	20250212	154600	50016090	9060	9060	9060	9060	0
206	20250212	154500	50016090	9060	9060	9060	9060	0
207	20250212	154400	50016090	9060	9060	9060	9060	0
208	20250212	154300	50016090	9060	9060	9060	9060	0
209	20250212	154200	50016090	9060	9060	9060	9060	0
210	20250212	154100	50016090	9060	9060	9060	9060	0
211	20250212	154000	50016090	9060	9060	9060	9060	0
212	20250212	153900	50016090	9060	9060	9060	9060	119
213	20250212	153800	50016090	9060	9060	9060	9060	0
214	20250212	153700	50016090	9060	9060	9060	9060	0
215	20250212	153600	50016090	9060	9060	9060	9060	0
216	20250212	153500	50016090	9060	9060	9060	9060	0
217	20250212	153400	50016090	9060	9060	9060	9060	0
218	20250212	153300	50016090	9060	9060	9060	9060	0
219	20250212	153200	50016090	9060	9060	9060	9060	0
220	20250212	153100	50016090	9060	9060	9060	9060	0
221	20250212	153000	50016090	9060	9060	9060	9060	119
222	20250212	152900	48937950	8980	8980	8980	8980	0
223	20250212	152800	48937950	8980	8980	8980	8980	0
224	20250212	152700	48937950	8980	8980	8980	8980	0
225	20250212	152600	48937950	8980	8980	8980	8980	0
226	20250212	152500	48937950	8980	8980	8980	8980	0
227	20250212	152400	48937950	8980	8980	8980	8980	0
228	20250212	152300	48937950	8980	8980	8980	8980	0
229	20250212	152200	48937950	8980	8980	8980	8980	0
230	20250212	152100	48937950	8980	8980	8980	8980	0
231	20250212	152000	48937950	8980	8980	8980	8980	0
232	20250212	151900	48937950	8980	8980	8980	8980	0
233	20250212	151800	48937950	8980	9000	9000	8980	55
234	20250212	151700	48443620	9000	9000	9000	9000	0
235	20250212	151600	48443620	9000	9000	9000	9000	0
236	20250212	151500	48443620	9000	9000	9000	9000	0
237	20250212	151400	48443620	9000	9000	9000	9000	0
238	20250212	151300	48443620	9000	9000	9000	9000	0
239	20250212	151200	48443620	9000	9000	9000	9000	0
240	20250212	151100	48443620	9000	9000	9000	9000	0
241	20250212	151000	48443620	9000	9000	9000	9000	12
242	20250212	150900	48335620	9000	9000	9000	9000	1
243	20250212	150800	48326620	9000	9000	9000	9000	5
244	20250212	150700	48281620	9000	9000	9000	9000	0
245	20250212	150600	48281620	9000	9000	9000	9000	2
246	20250212	150500	48263620	9000	9000	9000	9000	0
247	20250212	150400	48263620	9000	9000	9000	9000	0
248	20250212	150300	48263620	9000	9000	9000	9000	0
249	20250212	150200	48263620	9000	9000	9000	9000	0
250	20250212	150100	48263620	9000	9000	9000	9000	0
251	20250212	150000	48263620	9000	9000	9000	9000	0
252	20250212	145900	48263620	9000	9000	9000	9000	0
253	20250212	145800	48263620	9000	9000	9000	9000	0
254	20250212	145700	48263620	9000	9000	9000	9000	23
255	20250212	145600	48056620	9000	9000	9000	9000	1
256	20250212	145500	48047620	9000	9000	9000	9000	0
257	20250212	145400	48047620	9000	9000	9000	9000	0
258	20250212	145300	48047620	9000	9000	9000	9000	0
259	20250212	145200	48047620	9000	9000	9000	9000	0
260	20250212	145100	48047620	9000	9000	9000	9000	0
261	20250212	145000	48047620	9000	9000	9000	9000	0
262	20250212	144900	48047620	9000	9000	9000	9000	0
263	20250212	144800	48047620	9000	9000	9000	9000	8
264	20250212	144700	47975620	8980	8980	8980	8980	0
265	20250212	144600	47975620	8980	8980	8980	8980	0
266	20250212	144500	47975620	8980	8980	8980	8980	0
267	20250212	144400	47975620	8980	8980	8980	8980	0
268	20250212	144300	47975620	8980	8980	8980	8980	0
269	20250212	144200	47975620	8980	8980	8980	8980	0
270	20250212	144100	47975620	8980	8980	8980	8980	0
271	20250212	144000	47975620	8980	8980	8980	8980	0
272	20250212	143900	47975620	8980	8980	8980	8980	0
273	20250212	143800	47975620	8980	8980	8980	8980	0
274	20250212	143700	47975620	8980	8980	8980	8980	0
275	20250212	143600	47975620	8980	8980	8980	8980	50
276	20250212	143500	47526620	9000	9000	9000	9000	0
277	20250212	143400	47526620	9000	9000	9000	9000	0
278	20250212	143300	47526620	9000	9000	9000	9000	5
279	20250212	143200	47481620	9000	9000	9000	9000	0
280	20250212	143100	47481620	9000	9000	9000	9000	0
281	20250212	143000	47481620	9000	9000	9000	9000	0
282	20250212	142900	47481620	9000	9000	9000	9000	0
283	20250212	142800	47481620	9000	9000	9000	9000	0
284	20250212	142700	47481620	9000	9000	9000	9000	0
285	20250212	142600	47481620	9000	9000	9000	9000	0
286	20250212	142500	47481620	9000	9000	9000	9000	0
287	20250212	142400	47481620	9000	9000	9000	9000	0
288	20250212	142300	47481620	9000	9000	9000	9000	0
289	20250212	142200	47481620	9000	9000	9000	9000	3
290	20250212	142100	47454620	8980	8980	8980	8980	10
291	20250212	142000	47364820	9000	9000	9000	9000	0
292	20250212	141900	47364820	9000	9000	9000	9000	0
293	20250212	141800	47364820	9000	9000	9000	9000	0
294	20250212	141700	47364820	9000	9000	9000	9000	0
295	20250212	141600	47364820	9000	9000	9000	9000	0
296	20250212	141500	47364820	9000	9000	9000	9000	0
297	20250212	141400	47364820	9000	9000	9000	9000	0
298	20250212	141300	47364820	9000	9000	9000	9000	20
299	20250212	141200	47184820	8990	8990	8990	8990	75
300	20250212	141100	46510570	8990	8990	8990	8990	0
301	20250212	141000	46510570	8990	8990	8990	8990	0
302	20250212	140900	46510570	8990	8990	8990	8990	0
303	20250212	140800	46510570	8990	8990	8990	8990	20
304	20250212	140700	46330770	8990	8990	8990	8990	0
305	20250212	140600	46330770	8990	8990	8990	8990	1
306	20250212	140500	46321780	8990	8990	8990	8990	0
307	20250212	140400	46321780	8990	8990	8990	8990	0
308	20250212	140300	46321780	8990	8990	8990	8990	0
309	20250212	140200	46321780	8990	8990	8990	8990	0
310	20250212	140100	46321780	8990	9000	9000	8990	10
311	20250212	140000	46231790	9000	9000	9000	9000	3
312	20250212	135900	46204790	9000	9000	9000	9000	0
313	20250212	135800	46204790	9000	9000	9000	9000	2
314	20250212	135700	46186790	9000	9000	9000	9000	4
315	20250212	135600	46150790	9000	9000	9000	9000	1
316	20250212	135500	46141790	9000	8990	9000	8990	21
317	20250212	135400	45952990	8950	8950	8950	8950	0
318	20250212	135300	45952990	8950	8950	8950	8950	0
319	20250212	135200	45952990	8950	8950	8950	8950	0
320	20250212	135100	45952990	8950	8950	8950	8950	0
321	20250212	135000	45952990	8950	9000	9000	8950	848
322	20250212	134900	38352360	9030	9030	9030	9000	1001
323	20250212	134800	29333800	9050	9050	9050	9050	0
324	20250212	134700	29333800	9050	9050	9050	9050	0
325	20250212	134600	29333800	9050	9050	9050	9050	0
326	20250212	134500	29333800	9050	9050	9050	9050	0
327	20250212	134400	29333800	9050	9050	9050	9050	0
328	20250212	134300	29333800	9050	9050	9050	9050	0
329	20250212	134200	29333800	9050	9050	9050	9050	0
330	20250212	134100	29333800	9050	9050	9050	9050	0
331	20250212	134000	29333800	9050	9050	9050	9050	0
332	20250212	133900	29333800	9050	9050	9050	9050	0
333	20250212	133800	29333800	9050	9050	9050	9050	0
334	20250212	133700	29333800	9050	9050	9050	9050	0
335	20250212	133600	29333800	9050	9050	9050	9050	0
336	20250212	133500	29333800	9050	9050	9050	9050	0
337	20250212	133400	29333800	9050	9050	9050	9050	0
338	20250212	133300	29333800	9050	9050	9050	9050	0
339	20250212	133200	29333800	9050	9050	9050	9050	0
340	20250212	133100	29333800	9050	9050	9050	9050	0
341	20250212	133000	29333800	9050	9050	9050	9050	0
342	20250212	132900	29333800	9050	9050	9050	9050	0
343	20250212	132800	29333800	9050	9050	9050	9050	0
344	20250212	132700	29333800	9050	9050	9050	9050	0
345	20250212	132600	29333800	9050	9050	9050	9050	0
346	20250212	132500	29333800	9050	9050	9050	9050	0
347	20250212	132400	29333800	9050	9050	9050	9050	0
348	20250212	132300	29333800	9050	9050	9050	9050	0
349	20250212	132200	29333800	9050	9050	9050	9050	5
350	20250212	132100	29288550	9030	9030	9030	9030	0
351	20250212	132000	29288550	9030	9030	9030	9030	0
352	20250212	131900	29288550	9030	9030	9030	9030	0
353	20250212	131800	29288550	9030	9030	9030	9030	2
354	20250212	131700	29270490	9020	9020	9020	9020	1
355	20250212	131600	29261470	9020	9020	9020	9020	0
356	20250212	131500	29261470	9020	9020	9020	9020	0
357	20250212	131400	29261470	9020	9020	9020	9020	0
358	20250212	131300	29261470	9020	9020	9020	9020	0
359	20250212	131200	29261470	9020	9020	9020	9020	0
360	20250212	131100	29261470	9020	9020	9020	9020	1
361	20250212	131000	29252450	9020	9020	9020	9020	0
362	20250212	130900	29252450	9020	9020	9020	9020	0
363	20250212	130800	29252450	9020	9020	9020	9020	0
364	20250212	130700	29252450	9020	9020	9020	9020	0
365	20250212	130600	29252450	9020	9020	9020	9020	1
366	20250212	130500	29243430	9020	9020	9020	9020	0
367	20250212	130400	29243430	9020	9020	9020	9020	0
368	20250212	130300	29243430	9020	9020	9020	9020	0
369	20250212	130200	29243430	9020	9020	9020	9020	0
370	20250212	130100	29243430	9020	9020	9020	9020	0
371	20250212	130000	29243430	9020	9020	9020	9020	0
372	20250212	125900	29243430	9020	9020	9020	9020	10
373	20250212	125800	29153230	9020	9020	9020	9020	0
374	20250212	125700	29153230	9020	9020	9020	9020	0
375	20250212	125600	29153230	9020	9020	9020	9020	0
376	20250212	125500	29153230	9020	9020	9020	9020	0
377	20250212	125400	29153230	9020	9020	9020	9020	0
378	20250212	125300	29153230	9020	9020	9020	9020	0
379	20250212	125200	29153230	9020	9020	9020	9020	0
380	20250212	125100	29153230	9020	9020	9020	9020	0
381	20250212	125000	29153230	9020	9020	9020	9020	0
382	20250212	124900	29153230	9020	9020	9020	9020	0
383	20250212	124800	29153230	9020	9040	9040	9020	350
384	20250212	124700	25992830	9050	9050	9050	9050	0
385	20250212	124600	25992830	9050	9050	9050	9050	10
386	20250212	124500	25902330	9050	9050	9050	9050	0
387	20250212	124400	25902330	9050	9050	9050	9050	0
388	20250212	124300	25902330	9050	9050	9050	9050	0
389	20250212	124200	25902330	9050	9050	9050	9050	0
390	20250212	124100	25902330	9050	9050	9050	9050	0
391	20250212	124000	25902330	9050	9050	9050	9050	0
392	20250212	123900	25902330	9050	9050	9050	9050	0
393	20250212	123800	25902330	9050	9050	9050	9050	0
394	20250212	123700	25902330	9050	9050	9050	9050	0
395	20250212	123600	25902330	9050	9050	9050	9050	1
396	20250212	123500	25893280	9030	9030	9030	9030	0
397	20250212	123400	25893280	9030	9030	9030	9030	0
398	20250212	123300	25893280	9030	9030	9030	9030	0
399	20250212	123200	25893280	9030	9030	9030	9030	0
400	20250212	123100	25893280	9030	9030	9030	9030	0
401	20250212	123000	25893280	9030	9040	9040	9030	255
402	20250212	122900	23588810	9040	9040	9040	9040	0
403	20250212	122800	23588810	9040	9040	9040	9040	0
404	20250212	122700	23588810	9040	9040	9040	9040	3
405	20250212	122600	23561690	9050	9050	9050	9050	0
406	20250212	122500	23561690	9050	9050	9050	9050	0
407	20250212	122400	23561690	9050	9050	9050	9050	0
408	20250212	122300	23561690	9050	9050	9050	9050	0
409	20250212	122200	23561690	9050	9050	9050	9050	0
410	20250212	122100	23561690	9050	9050	9050	9050	0
411	20250212	122000	23561690	9050	9050	9050	9050	0
412	20250212	121900	23561690	9050	9050	9050	9050	1
413	20250212	121800	23552640	9050	9050	9050	9050	3
414	20250212	121700	23525490	9060	9050	9060	9050	5
415	20250212	121600	23480200	9050	9040	9060	9040	4
416	20250212	121500	23444010	9040	9040	9040	9040	0
417	20250212	121400	23444010	9040	9040	9040	9040	0
418	20250212	121300	23444010	9040	9040	9040	9040	0
419	20250212	121200	23444010	9040	9040	9040	9040	0
420	20250212	121100	23444010	9040	9040	9040	9040	1
421	20250212	121000	23434970	9040	9040	9040	9040	4
422	20250212	120900	23398810	9040	9040	9040	9040	2
423	20250212	120800	23380730	9040	9040	9040	9040	0
424	20250212	120700	23380730	9040	9040	9040	9040	0
425	20250212	120600	23380730	9040	9040	9040	9040	0
426	20250212	120500	23380730	9040	9040	9040	9040	13
427	20250212	120400	23263210	9060	9050	9060	9050	5
428	20250212	120300	23217920	9040	9050	9060	9040	24
429	20250212	120200	23000680	9040	9040	9050	9040	334
430	20250212	120100	19981290	9040	9040	9040	9040	0
431	20250212	120000	19981290	9040	9040	9040	9040	8
432	20250212	115900	19908970	9060	9060	9060	9060	0
433	20250212	115800	19908970	9060	9060	9060	9060	0
434	20250212	115700	19908970	9060	9060	9060	9060	0
435	20250212	115600	19908970	9060	9060	9060	9060	0
436	20250212	115500	19908970	9060	9060	9060	9060	0
437	20250212	115400	19908970	9060	9060	9060	9060	0
438	20250212	115300	19908970	9060	9060	9060	9060	0
439	20250212	115200	19908970	9060	9060	9060	9060	0
440	20250212	115100	19908970	9060	9060	9060	9060	2
441	20250212	115000	19890850	9050	9050	9050	9050	0
442	20250212	114900	19890850	9050	9050	9050	9050	0
443	20250212	114800	19890850	9050	9050	9050	9050	11
444	20250212	114700	19791300	9060	9060	9060	9060	0
445	20250212	114600	19791300	9060	9060	9060	9060	0
446	20250212	114500	19791300	9060	9060	9060	9060	0
447	20250212	114400	19791300	9060	9060	9060	9060	0
448	20250212	114300	19791300	9060	9060	9060	9060	0
449	20250212	114200	19791300	9060	9060	9060	9060	0
450	20250212	114100	19791300	9060	9060	9060	9060	0
451	20250212	114000	19791300	9060	9060	9060	9060	11
452	20250212	113900	19691640	9060	9060	9060	9060	0
453	20250212	113800	19691640	9060	9060	9060	9060	0
454	20250212	113700	19691640	9060	9060	9060	9060	0
455	20250212	113600	19691640	9060	9060	9060	9060	0
456	20250212	113500	19691640	9060	9060	9060	9060	0
457	20250212	113400	19691640	9060	9060	9060	9060	0
458	20250212	113300	19691640	9060	9060	9060	9060	0
459	20250212	113200	19691640	9060	9060	9060	9060	0
460	20250212	113100	19691640	9060	9060	9060	9060	0
461	20250212	113000	19691640	9060	9060	9060	9060	0
462	20250212	112900	19691640	9060	9060	9060	9060	0
463	20250212	112800	19691640	9060	9060	9060	9060	0
464	20250212	112700	19691640	9060	9060	9060	9060	0
465	20250212	112600	19691640	9060	9060	9060	9060	0
466	20250212	112500	19691640	9060	9060	9060	9060	0
467	20250212	112400	19691640	9060	9060	9060	9060	0
468	20250212	112300	19691640	9060	9060	9060	9060	30
469	20250212	112200	19419840	9060	9060	9060	9060	0
470	20250212	112100	19419840	9060	9060	9060	9060	0
471	20250212	112000	19419840	9060	9060	9060	9060	0
472	20250212	111900	19419840	9060	9060	9060	9060	4
473	20250212	111800	19383600	9040	9040	9040	9040	0
474	20250212	111700	19383600	9040	9040	9040	9040	0
475	20250212	111600	19383600	9040	9040	9040	9040	0
476	20250212	111500	19383600	9040	9040	9040	9040	0
477	20250212	111400	19383600	9040	9040	9040	9040	0
478	20250212	111300	19383600	9040	9040	9040	9040	0
479	20250212	111200	19383600	9040	9040	9040	9040	0
480	20250212	111100	19383600	9040	9040	9040	9040	0
481	20250212	111000	19383600	9040	9040	9040	9040	0
482	20250212	110900	19383600	9040	9040	9040	9040	0
483	20250212	110800	19383600	9040	9040	9040	9040	0
484	20250212	110700	19383600	9040	9040	9040	9040	0
485	20250212	110600	19383600	9040	9040	9040	9040	0
486	20250212	110500	19383600	9040	9040	9040	9040	76
487	20250212	110400	18696560	9050	9050	9050	9050	0
488	20250212	110300	18696560	9050	9050	9050	9050	0
489	20250212	110200	18696560	9050	9050	9050	9050	0
490	20250212	110100	18696560	9050	9050	9050	9050	0
491	20250212	110000	18696560	9050	9050	9050	9050	0
492	20250212	105900	18696560	9050	9050	9050	9050	1
493	20250212	105800	18687510	9050	9050	9050	9050	0
494	20250212	105700	18687510	9050	9050	9050	9050	199
495	20250212	105600	16886560	9050	9050	9050	9050	0
496	20250212	105500	16886560	9050	9050	9050	9050	0
497	20250212	105400	16886560	9050	9050	9050	9050	0
498	20250212	105300	16886560	9050	9050	9050	9050	0
499	20250212	105200	16886560	9050	9050	9050	9050	0
500	20250212	105100	16886560	9050	9050	9050	9050	0
501	20250212	105000	16886560	9050	9050	9050	9050	0
502	20250212	104900	16886560	9050	9050	9050	9050	11
503	20250212	104800	16787010	9030	9030	9030	9030	0
504	20250212	104700	16787010	9030	9030	9030	9030	10
505	20250212	104600	16696710	9050	9050	9050	9050	0
506	20250212	104500	16696710	9050	9050	9050	9050	0
507	20250212	104400	16696710	9050	9050	9050	9050	0
508	20250212	104300	16696710	9050	9050	9050	9050	50
509	20250212	104200	16244210	9040	9040	9040	9040	0
510	20250212	104100	16244210	9040	9040	9040	9040	0
511	20250212	104000	16244210	9040	9040	9040	9040	3
512	20250212	103900	16217090	9040	9040	9040	9040	0
513	20250212	103800	16217090	9040	9040	9040	9040	0
514	20250212	103700	16217090	9040	9040	9040	9040	0
515	20250212	103600	16217090	9040	9040	9040	9040	3
516	20250212	103500	16189970	9030	9030	9030	9030	11
517	20250212	103400	16090640	9030	9030	9030	9030	23
518	20250212	103300	15882950	9020	9020	9020	9020	50
519	20250212	103200	15431950	9020	9020	9020	9020	0
520	20250212	103100	15431950	9020	9020	9020	9020	0
521	20250212	103000	15431950	9020	9020	9020	9020	0
522	20250212	102900	15431950	9020	9020	9020	9020	5
523	20250212	102800	15386850	9020	9020	9020	9020	0
524	20250212	102700	15386850	9020	9020	9020	9020	0
525	20250212	102600	15386850	9020	9020	9020	9020	0
526	20250212	102500	15386850	9020	9020	9020	9020	0
527	20250212	102400	15386850	9020	9020	9020	9020	0
528	20250212	102300	15386850	9020	9020	9020	9020	2
529	20250212	102200	15368810	9030	9030	9030	9030	0
530	20250212	102100	15368810	9030	9030	9030	9030	0
531	20250212	102000	15368810	9030	9030	9030	9030	0
532	20250212	101900	15368810	9030	9030	9030	9030	0
533	20250212	101800	15368810	9030	9030	9030	9030	0
534	20250212	101700	15368810	9030	9030	9030	9030	0
535	20250212	101600	15368810	9030	9030	9030	9030	0
536	20250212	101500	15368810	9030	9030	9030	9030	0
537	20250212	101400	15368810	9030	9030	9030	9030	0
538	20250212	101300	15368810	9030	9030	9030	9030	0
539	20250212	101200	15368810	9030	9030	9030	9030	2
540	20250212	101100	15350750	9030	9030	9030	9030	0
541	20250212	101000	15350750	9030	9030	9030	9030	0
542	20250212	100900	15350750	9030	9030	9030	9030	0
543	20250212	100800	15350750	9030	9030	9030	9030	1
544	20250212	100700	15341720	9030	9030	9030	9030	0
545	20250212	100600	15341720	9030	9030	9030	9030	1
546	20250212	100500	15332690	9010	9010	9010	9010	0
547	20250212	100400	15332690	9010	9010	9010	9010	0
548	20250212	100300	15332690	9010	9010	9010	9010	0
549	20250212	100200	15332690	9010	9010	9010	9010	0
550	20250212	100100	15332690	9010	9040	9040	9010	142
551	20250212	100000	14052910	9090	9090	9090	9090	0
552	20250212	095900	14052910	9090	9090	9090	9090	0
553	20250212	095800	14052910	9090	9090	9090	9090	0
554	20250212	095700	14052910	9090	9060	9100	9050	124
555	20250212	095600	12930390	9060	9060	9060	9060	0
556	20250212	095500	12930390	9060	9060	9060	9060	2
557	20250212	095400	12912270	9100	9100	9100	9100	0
558	20250212	095300	12912270	9100	9060	9100	9060	19
559	20250212	095200	12740090	9060	9060	9080	9060	4
560	20250212	095100	12703830	9090	9070	9100	9070	4
561	20250212	095000	12667470	9080	9080	9080	9080	0
562	20250212	094900	12667470	9080	9080	9080	9080	0
563	20250212	094800	12667470	9080	9080	9080	9080	0
564	20250212	094700	12667470	9080	9080	9080	9080	0
565	20250212	094600	12667470	9080	9070	9080	9070	5
566	20250212	094500	12622090	9070	9070	9070	9070	6
567	20250212	094400	12567670	9070	9070	9070	9070	1
568	20250212	094300	12558600	9070	9070	9070	9060	3
569	20250212	094200	12531400	9070	9100	9100	9040	11
570	20250212	094100	12431600	9130	9100	9130	9100	31
571	20250212	094000	12149410	9100	9090	9140	9090	27
572	20250212	093900	11903500	9120	9090	9130	9090	10
573	20250212	093800	11812440	9110	9120	9120	9090	9
574	20250212	093700	11730490	9140	9140	9140	9050	25
575	20250212	093600	11502960	9140	9140	9140	9140	5
576	20250212	093500	11457260	9140	9140	9140	9140	0
577	20250212	093400	11457260	9140	9140	9140	9140	100
578	20250212	093300	10543260	9140	9140	9140	9140	0
579	20250212	093200	10543260	9140	9140	9140	9140	0
580	20250212	093100	10543260	9140	9140	9140	9140	0
581	20250212	093000	10543260	9140	9140	9140	9140	0
582	20250212	092900	10543260	9140	9140	9140	9140	0
583	20250212	092800	10543260	9140	9140	9140	9140	0
584	20250212	092700	10543260	9140	9110	9140	9110	489
585	20250212	092600	6075940	9160	9160	9160	9160	0
586	20250212	092500	6075940	9160	9160	9160	9160	0
587	20250212	092400	6075940	9160	9160	9160	9160	0
588	20250212	092300	6075940	9160	9160	9160	9160	0
589	20250212	092200	6075940	9160	9160	9160	9160	0
590	20250212	092100	6075940	9160	9160	9160	9160	0
591	20250212	092000	6075940	9160	9160	9160	9160	0
592	20250212	091900	6075940	9160	9160	9160	9160	0
593	20250212	091800	6075940	9160	9160	9160	9160	0
594	20250212	091700	6075940	9160	9160	9160	9160	4
595	20250212	091600	6039300	9160	9010	9160	9010	129
596	20250212	091500	4871730	9010	8990	9010	8990	20
597	20250212	091400	4691660	8990	8980	8990	8980	7
598	20250212	091300	4628770	8980	8980	8980	8980	0
599	20250212	091200	4628770	8980	8970	8980	8970	2
600	20250212	091100	4610820	8980	8970	8980	8970	6
601	20250212	091000	4556990	8970	8970	8970	8970	1
602	20250212	090900	4548020	8990	8980	8990	8980	2
603	20250212	090800	4530050	8990	8990	8990	8990	0
604	20250212	090700	4530050	8990	8980	8990	8970	10
605	20250212	090600	4440250	9000	8970	9000	8970	11
606	20250212	090500	4341440	9000	9000	9000	9000	1
607	20250212	090400	4332440	8960	8960	8960	8960	1
608	20250212	090300	4323480	9010	9010	9010	9010	4
609	20250212	090200	4287440	8910	8930	8930	8910	150
610	20250212	090100	2950340	8920	9000	9000	8920	270
611	20250212	090000	531000	9000	9000	9000	9000	59