KissMeData/049720/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	193300	268253140	9840	9840	9840	9840	195
3	20250211	193200	268253140	9840	9840	9840	9840	0
4	20250211	193100	268253140	9840	9840	9840	9840	0
5	20250211	193000	268253140	9840	9840	9840	9840	0
6	20250211	192900	268253140	9840	9840	9840	9840	0
7	20250211	192800	268253140	9840	9840	9840	9840	0
8	20250211	192700	268253140	9840	9840	9840	9840	0
9	20250211	192600	268253140	9840	9840	9840	9840	0
10	20250211	192500	268253140	9840	9840	9840	9840	0
11	20250211	192400	268253140	9840	9840	9840	9840	0
12	20250211	192300	268253140	9840	9840	9840	9840	0
13	20250211	192200	268253140	9840	9840	9840	9840	0
14	20250211	192100	268253140	9840	9840	9840	9840	0
15	20250211	192000	268253140	9840	9840	9840	9840	0
16	20250211	191900	268253140	9840	9840	9840	9840	0
17	20250211	191800	268253140	9840	9840	9840	9840	0
18	20250211	191700	268253140	9840	9840	9840	9840	0
19	20250211	191600	268253140	9840	9840	9840	9840	0
20	20250211	191500	268253140	9840	9840	9840	9840	0
21	20250211	191400	268253140	9840	9840	9840	9840	0
22	20250211	191300	268253140	9840	9840	9840	9840	0
23	20250211	191200	268253140	9840	9840	9840	9840	0
24	20250211	191100	268253140	9840	9840	9840	9840	0
25	20250211	191000	268253140	9840	9840	9840	9840	0
26	20250211	190900	268253140	9840	9840	9840	9840	0
27	20250211	190800	268253140	9840	9840	9840	9840	0
28	20250211	190700	268253140	9840	9840	9840	9840	0
29	20250211	190600	268253140	9840	9840	9840	9840	0
30	20250211	190500	268253140	9840	9840	9840	9840	0
31	20250211	190400	268253140	9840	9840	9840	9840	0
32	20250211	190300	268253140	9840	9840	9840	9840	195
33	20250211	190200	268253140	9840	9840	9840	9840	0
34	20250211	190100	268253140	9840	9840	9840	9840	0
35	20250211	190000	268253140	9840	9840	9840	9840	0
36	20250211	185900	268253140	9840	9840	9840	9840	0
37	20250211	185800	268253140	9840	9840	9840	9840	0
38	20250211	185700	268253140	9840	9840	9840	9840	0
39	20250211	185600	268253140	9840	9840	9840	9840	0
40	20250211	185500	268253140	9840	9840	9840	9840	0
41	20250211	185400	268253140	9840	9840	9840	9840	0
42	20250211	185300	268253140	9840	9840	9840	9840	0
43	20250211	185200	268253140	9840	9840	9840	9840	0
44	20250211	185100	268253140	9840	9840	9840	9840	0
45	20250211	185000	268253140	9840	9840	9840	9840	0
46	20250211	184900	268253140	9840	9840	9840	9840	0
47	20250211	184800	268253140	9840	9840	9840	9840	0
48	20250211	184700	268253140	9840	9840	9840	9840	0
49	20250211	184600	268253140	9840	9840	9840	9840	0
50	20250211	184500	268253140	9840	9840	9840	9840	0
51	20250211	184400	268253140	9840	9840	9840	9840	0
52	20250211	184300	268253140	9840	9840	9840	9840	0
53	20250211	184200	268253140	9840	9840	9840	9840	0
54	20250211	184100	268253140	9840	9840	9840	9840	0
55	20250211	184000	268253140	9840	9840	9840	9840	0
56	20250211	183900	268253140	9840	9840	9840	9840	0
57	20250211	183800	268253140	9840	9840	9840	9840	0
58	20250211	183700	268253140	9840	9840	9840	9840	0
59	20250211	183600	268253140	9840	9840	9840	9840	0
60	20250211	183500	268253140	9840	9840	9840	9840	0
61	20250211	183400	268253140	9840	9840	9840	9840	0
62	20250211	183300	268253140	9840	9840	9840	9840	195
63	20250211	183200	268253140	9840	9840	9840	9840	0
64	20250211	183100	268253140	9840	9840	9840	9840	0
65	20250211	183000	268253140	9840	9840	9840	9840	0
66	20250211	182900	268253140	9840	9840	9840	9840	0
67	20250211	182800	268253140	9840	9840	9840	9840	0
68	20250211	182700	268253140	9840	9840	9840	9840	0
69	20250211	182600	268253140	9840	9840	9840	9840	0
70	20250211	182500	268253140	9840	9840	9840	9840	0
71	20250211	182400	268253140	9840	9840	9840	9840	0
72	20250211	182300	268253140	9840	9840	9840	9840	0
73	20250211	182200	268253140	9840	9840	9840	9840	0
74	20250211	182100	268253140	9840	9840	9840	9840	0
75	20250211	182000	268253140	9840	9840	9840	9840	0
76	20250211	181900	268253140	9840	9840	9840	9840	0
77	20250211	181800	268253140	9840	9840	9840	9840	0
78	20250211	181700	268253140	9840	9840	9840	9840	0
79	20250211	181600	268253140	9840	9840	9840	9840	0
80	20250211	181500	268253140	9840	9840	9840	9840	0
81	20250211	181400	268253140	9840	9840	9840	9840	0
82	20250211	181300	268253140	9840	9840	9840	9840	0
83	20250211	181200	268253140	9840	9840	9840	9840	0
84	20250211	181100	268253140	9840	9840	9840	9840	0
85	20250211	181000	268253140	9840	9840	9840	9840	0
86	20250211	180900	268253140	9840	9840	9840	9840	0
87	20250211	180800	268253140	9840	9840	9840	9840	0
88	20250211	180700	268253140	9840	9840	9840	9840	0
89	20250211	180600	268253140	9840	9840	9840	9840	0
90	20250211	180500	268253140	9840	9840	9840	9840	0
91	20250211	180400	268253140	9840	9840	9840	9840	0
92	20250211	180300	268253140	9840	9840	9840	9840	195
93	20250211	180200	268253140	9840	9840	9840	9840	0
94	20250211	180100	268253140	9840	9840	9840	9840	0
95	20250211	180000	268253140	9840	9840	9840	9840	0
96	20250211	175900	268253140	9840	9840	9840	9840	0
97	20250211	175800	268253140	9840	9840	9840	9840	0
98	20250211	175700	268253140	9840	9840	9840	9840	0
99	20250211	175600	268253140	9840	9840	9840	9840	0
100	20250211	175500	268253140	9840	9840	9840	9840	0
101	20250211	175400	268253140	9840	9840	9840	9840	0
102	20250211	175300	268253140	9840	9840	9840	9840	0
103	20250211	175200	268253140	9840	9840	9840	9840	0
104	20250211	175100	268253140	9840	9840	9840	9840	0
105	20250211	175000	268253140	9840	9840	9840	9840	0
106	20250211	174900	268253140	9840	9840	9840	9840	0
107	20250211	174800	268253140	9840	9840	9840	9840	0
108	20250211	174700	268253140	9840	9840	9840	9840	0
109	20250211	174600	268253140	9840	9840	9840	9840	0
110	20250211	174500	268253140	9840	9840	9840	9840	0
111	20250211	174400	268253140	9840	9840	9840	9840	0
112	20250211	174300	268253140	9840	9840	9840	9840	0
113	20250211	174200	268253140	9840	9840	9840	9840	0
114	20250211	174100	268253140	9840	9840	9840	9840	0
115	20250211	174000	268253140	9840	9840	9840	9840	0
116	20250211	173900	268253140	9840	9840	9840	9840	0
117	20250211	173800	268253140	9840	9840	9840	9840	0
118	20250211	173700	268253140	9840	9840	9840	9840	0
119	20250211	173600	268253140	9840	9840	9840	9840	0
120	20250211	173500	268253140	9840	9840	9840	9840	0
121	20250211	173400	268253140	9840	9840	9840	9840	0
122	20250211	173300	268253140	9840	9840	9840	9840	195
123	20250211	173200	268253140	9840	9840	9840	9840	0
124	20250211	173100	268253140	9840	9840	9840	9840	0
125	20250211	173000	268253140	9840	9840	9840	9840	0
126	20250211	172900	268253140	9840	9840	9840	9840	0
127	20250211	172800	268253140	9840	9840	9840	9840	0
128	20250211	172700	268253140	9840	9840	9840	9840	0
129	20250211	172600	268253140	9840	9840	9840	9840	0
130	20250211	172500	268253140	9840	9840	9840	9840	0
131	20250211	172400	268253140	9840	9840	9840	9840	0
132	20250211	172300	268253140	9840	9840	9840	9840	0
133	20250211	172200	268253140	9840	9840	9840	9840	0
134	20250211	172100	268253140	9840	9840	9840	9840	0
135	20250211	172000	268253140	9840	9840	9840	9840	0
136	20250211	171900	268253140	9840	9840	9840	9840	0
137	20250211	171800	268253140	9840	9840	9840	9840	0
138	20250211	171700	268253140	9840	9840	9840	9840	0
139	20250211	171600	268253140	9840	9840	9840	9840	0
140	20250211	171500	268253140	9840	9840	9840	9840	0
141	20250211	171400	268253140	9840	9840	9840	9840	0
142	20250211	171300	268253140	9840	9840	9840	9840	0
143	20250211	171200	268253140	9840	9840	9840	9840	0
144	20250211	171100	268253140	9840	9840	9840	9840	0
145	20250211	171000	268253140	9840	9840	9840	9840	0
146	20250211	170900	268253140	9840	9840	9840	9840	0
147	20250211	170800	268253140	9840	9840	9840	9840	0
148	20250211	170700	268253140	9840	9840	9840	9840	0
149	20250211	170600	268253140	9840	9840	9840	9840	0
150	20250211	170500	268253140	9840	9840	9840	9840	0
151	20250211	170400	268253140	9840	9840	9840	9840	0
152	20250211	170300	268253140	9840	9840	9840	9840	195
153	20250211	170200	268253140	9840	9840	9840	9840	0
154	20250211	170100	268253140	9840	9840	9840	9840	0
155	20250211	170000	268253140	9840	9840	9840	9840	0
156	20250211	165900	268253140	9840	9840	9840	9840	0
157	20250211	165800	268253140	9840	9840	9840	9840	0
158	20250211	165700	268253140	9840	9840	9840	9840	0
159	20250211	165600	268253140	9840	9840	9840	9840	0
160	20250211	165500	268253140	9840	9840	9840	9840	0
161	20250211	165400	268253140	9840	9840	9840	9840	0
162	20250211	165300	268253140	9840	9840	9840	9840	0
163	20250211	165200	268253140	9840	9840	9840	9840	0
164	20250211	165100	268253140	9840	9840	9840	9840	0
165	20250211	165000	268253140	9840	9840	9840	9840	0
166	20250211	164900	268253140	9840	9840	9840	9840	0
167	20250211	164800	268253140	9840	9840	9840	9840	0
168	20250211	164700	268253140	9840	9840	9840	9840	0
169	20250211	164600	268253140	9840	9840	9840	9840	0
170	20250211	164500	268253140	9840	9840	9840	9840	0
171	20250211	164400	268253140	9840	9840	9840	9840	0
172	20250211	164300	268253140	9840	9840	9840	9840	0
173	20250211	164200	268253140	9840	9840	9840	9840	0
174	20250211	164100	268253140	9840	9840	9840	9840	0
175	20250211	164000	268253140	9840	9840	9840	9840	0
176	20250211	163900	268253140	9840	9840	9840	9840	0
177	20250211	163800	268253140	9840	9840	9840	9840	0
178	20250211	163700	268253140	9840	9840	9840	9840	0
179	20250211	163600	268253140	9840	9840	9840	9840	0
180	20250211	163500	268253140	9840	9840	9840	9840	0
181	20250211	163400	268253140	9840	9840	9840	9840	0
182	20250211	163300	268253140	9840	9840	9840	9840	195
183	20250211	163200	268253140	9840	9840	9840	9840	0
184	20250211	163100	268253140	9840	9840	9840	9840	0
185	20250211	163000	268253140	9840	9840	9840	9840	0
186	20250211	162900	268253140	9840	9840	9840	9840	0
187	20250211	162800	268253140	9840	9840	9840	9840	0
188	20250211	162700	268253140	9840	9840	9840	9840	0
189	20250211	162600	268253140	9840	9840	9840	9840	0
190	20250211	162500	268253140	9840	9840	9840	9840	0
191	20250211	162400	268253140	9840	9840	9840	9840	0
192	20250211	162300	268253140	9840	9840	9840	9840	0
193	20250211	162200	268253140	9840	9840	9840	9840	0
194	20250211	162100	268253140	9840	9840	9840	9840	0
195	20250211	162000	268253140	9840	9840	9840	9840	0
196	20250211	161900	268253140	9840	9840	9840	9840	0
197	20250211	161800	268253140	9840	9840	9840	9840	0
198	20250211	161700	268253140	9840	9840	9840	9840	0
199	20250211	161600	268253140	9840	9840	9840	9840	0
200	20250211	161500	268253140	9840	9840	9840	9840	0
201	20250211	161400	268253140	9840	9840	9840	9840	0
202	20250211	161300	268253140	9840	9840	9840	9840	0
203	20250211	161200	268253140	9840	9840	9840	9840	0
204	20250211	161100	268253140	9840	9840	9840	9840	0
205	20250211	161000	268253140	9840	9840	9840	9840	0
206	20250211	160900	268253140	9840	9840	9840	9840	0
207	20250211	160800	268253140	9840	9840	9840	9840	0
208	20250211	160700	268253140	9840	9840	9840	9840	0
209	20250211	160600	268253140	9840	9840	9840	9840	0
210	20250211	160500	268253140	9840	9840	9840	9840	0
211	20250211	160400	268253140	9840	9840	9840	9840	0
212	20250211	160300	268253140	9840	9840	9840	9840	195
213	20250211	160200	268253140	9840	9840	9840	9840	0
214	20250211	160100	268253140	9840	9840	9840	9840	0
215	20250211	160000	268253140	9840	9840	9840	9840	0
216	20250211	155900	268253140	9840	9840	9840	9840	0
217	20250211	155800	268253140	9840	9840	9840	9840	0
218	20250211	155700	268253140	9840	9840	9840	9840	0
219	20250211	155600	268253140	9840	9840	9840	9840	0
220	20250211	155500	268253140	9840	9840	9840	9840	0
221	20250211	155400	268253140	9840	9840	9840	9840	0
222	20250211	155300	268253140	9840	9840	9840	9840	0
223	20250211	155200	268253140	9840	9840	9840	9840	0
224	20250211	155100	268253140	9840	9840	9840	9840	0
225	20250211	155000	268253140	9840	9840	9840	9840	0
226	20250211	154900	268253140	9840	9840	9840	9840	0
227	20250211	154800	268253140	9840	9840	9840	9840	0
228	20250211	154700	268253140	9840	9840	9840	9840	0
229	20250211	154600	268253140	9840	9840	9840	9840	0
230	20250211	154500	268253140	9840	9840	9840	9840	0
231	20250211	154400	268253140	9840	9840	9840	9840	0
232	20250211	154300	268253140	9840	9840	9840	9840	0
233	20250211	154200	268253140	9840	9840	9840	9840	0
234	20250211	154100	268253140	9840	9840	9840	9840	0
235	20250211	154000	268253140	9840	9840	9840	9840	0
236	20250211	153900	268253140	9840	9840	9840	9840	0
237	20250211	153800	268253140	9840	9840	9840	9840	0
238	20250211	153700	268253140	9840	9840	9840	9840	0
239	20250211	153600	268253140	9840	9840	9840	9840	0
240	20250211	153500	268253140	9840	9840	9840	9840	0
241	20250211	153400	268253140	9840	9840	9840	9840	0
242	20250211	153300	268253140	9840	9840	9840	9840	195
243	20250211	153200	268253140	9840	9840	9840	9840	0
244	20250211	153100	268253140	9840	9840	9840	9840	0
245	20250211	153000	268253140	9840	9840	9840	9840	195
246	20250211	152900	266334340	9810	9810	9810	9810	0
247	20250211	152800	266334340	9810	9810	9810	9810	0
248	20250211	152700	266334340	9810	9810	9810	9810	0
249	20250211	152600	266334340	9810	9810	9810	9810	0
250	20250211	152500	266334340	9810	9810	9810	9810	0
251	20250211	152400	266334340	9810	9810	9810	9810	0
252	20250211	152300	266334340	9810	9810	9810	9810	0
253	20250211	152200	266334340	9810	9810	9810	9810	0
254	20250211	152100	266334340	9810	9810	9810	9810	0
255	20250211	152000	266334340	9810	9810	9810	9810	0
256	20250211	151900	266334340	9810	9810	9810	9810	158
257	20250211	151800	264784360	9810	9810	9810	9800	211
258	20250211	151700	262714510	9820	9830	9830	9820	108
259	20250211	151600	261652940	9830	9820	9840	9820	80
260	20250211	151500	260866530	9820	9820	9830	9810	360
261	20250211	151400	257329390	9810	9810	9810	9800	377
262	20250211	151300	253631760	9800	9780	9800	9760	1140
263	20250211	151200	242462320	9760	9760	9760	9760	0
264	20250211	151100	242462320	9760	9760	9760	9760	120
265	20250211	151000	241291120	9760	9760	9760	9760	0
266	20250211	150900	241291120	9760	9770	9770	9760	186
267	20250211	150800	239474900	9780	9780	9780	9780	3
268	20250211	150700	239445560	9790	9790	9790	9790	1
269	20250211	150600	239435770	9760	9780	9780	9760	104
270	20250211	150500	238419250	9790	9790	9790	9790	1
271	20250211	150400	238409460	9780	9780	9780	9780	0
272	20250211	150300	238409460	9780	9780	9780	9780	69
273	20250211	150200	237734640	9790	9790	9790	9790	0
274	20250211	150100	237734640	9790	9790	9790	9790	0
275	20250211	150000	237734640	9790	9790	9790	9790	271
276	20250211	145900	235081550	9790	9770	9790	9770	2560
277	20250211	145800	210027570	9760	9760	9760	9760	5
278	20250211	145700	209978770	9770	9760	9770	9760	151
279	20250211	145600	208505000	9750	9750	9750	9750	256
280	20250211	145500	206009000	9750	9740	9750	9740	137
281	20250211	145400	204673260	9750	9750	9750	9750	16
282	20250211	145300	204517260	9750	9750	9750	9750	10
283	20250211	145200	204419760	9750	9750	9750	9740	222
284	20250211	145100	202257460	9740	9740	9740	9740	1
285	20250211	145000	202247720	9740	9740	9740	9740	0
286	20250211	144900	202247720	9740	9740	9740	9740	709
287	20250211	144800	195342060	9740	9740	9740	9740	1
288	20250211	144700	195332320	9730	9730	9730	9730	0
289	20250211	144600	195332320	9730	9730	9730	9730	283
290	20250211	144500	192578730	9730	9730	9730	9730	304
291	20250211	144400	189620810	9730	9730	9730	9730	6
292	20250211	144300	189562430	9730	9730	9730	9730	96
293	20250211	144200	188628350	9730	9730	9730	9730	80
294	20250211	144100	187849950	9730	9730	9730	9730	61
295	20250211	144000	187256420	9730	9730	9730	9730	212
296	20250211	143900	185193660	9720	9720	9720	9720	1238
297	20250211	143800	173160300	9710	9710	9710	9710	0
298	20250211	143700	173160300	9710	9710	9710	9710	0
299	20250211	143600	173160300	9710	9710	9710	9710	0
300	20250211	143500	173160300	9710	9710	9710	9710	0
301	20250211	143400	173160300	9710	9710	9710	9710	1
302	20250211	143300	173150590	9720	9720	9720	9720	0
303	20250211	143200	173150590	9720	9720	9720	9720	0
304	20250211	143100	173150590	9720	9720	9720	9720	0
305	20250211	143000	173150590	9720	9720	9720	9720	10
306	20250211	142900	173053390	9720	9720	9720	9720	0
307	20250211	142800	173053390	9720	9720	9720	9720	0
308	20250211	142700	173053390	9720	9720	9720	9720	0
309	20250211	142600	173053390	9720	9720	9720	9720	0
310	20250211	142500	173053390	9720	9720	9720	9720	0
311	20250211	142400	173053390	9720	9720	9720	9720	0
312	20250211	142300	173053390	9720	9720	9720	9720	0
313	20250211	142200	173053390	9720	9720	9720	9720	1
314	20250211	142100	173043670	9720	9720	9720	9720	60
315	20250211	142000	172460470	9720	9720	9720	9720	0
316	20250211	141900	172460470	9720	9720	9720	9720	0
317	20250211	141800	172460470	9720	9720	9720	9720	0
318	20250211	141700	172460470	9720	9720	9720	9720	0
319	20250211	141600	172460470	9720	9700	9720	9700	44
320	20250211	141500	172033650	9710	9710	9710	9710	23
321	20250211	141400	171810320	9710	9710	9710	9710	177
322	20250211	141300	170091650	9710	9710	9710	9710	0
323	20250211	141200	170091650	9710	9710	9710	9710	0
324	20250211	141100	170091650	9710	9700	9710	9700	619
325	20250211	141000	164081170	9700	9700	9700	9700	0
326	20250211	140900	164081170	9700	9700	9700	9700	0
327	20250211	140800	164081170	9700	9700	9700	9700	0
328	20250211	140700	164081170	9700	9700	9700	9700	0
329	20250211	140600	164081170	9700	9700	9700	9700	0
330	20250211	140500	164081170	9700	9700	9700	9700	5
331	20250211	140400	164032670	9700	9700	9700	9700	0
332	20250211	140300	164032670	9700	9690	9700	9690	11
333	20250211	140200	163926070	9700	9700	9700	9700	0
334	20250211	140100	163926070	9700	9700	9700	9700	0
335	20250211	140000	163926070	9700	9700	9700	9700	0
336	20250211	135900	163926070	9700	9700	9700	9700	0
337	20250211	135800	163926070	9700	9700	9700	9700	6
338	20250211	135700	163867870	9710	9710	9710	9710	0
339	20250211	135600	163867870	9710	9710	9710	9710	0
340	20250211	135500	163867870	9710	9710	9710	9710	0
341	20250211	135400	163867870	9710	9700	9710	9700	2
342	20250211	135300	163848460	9690	9690	9690	9690	0
343	20250211	135200	163848460	9690	9700	9700	9690	635
344	20250211	135100	157694300	9700	9700	9700	9700	0
345	20250211	135000	157694300	9700	9700	9700	9700	1
346	20250211	134900	157684600	9700	9700	9700	9700	0
347	20250211	134800	157684600	9700	9700	9700	9700	300
348	20250211	134700	154774600	9700	9700	9700	9700	0
349	20250211	134600	154774600	9700	9700	9700	9700	0
350	20250211	134500	154774600	9700	9700	9700	9700	1
351	20250211	134400	154764900	9700	9700	9700	9700	0
352	20250211	134300	154764900	9700	9700	9700	9700	774
353	20250211	134200	147257100	9700	9700	9700	9700	0
354	20250211	134100	147257100	9700	9700	9700	9700	0
355	20250211	134000	147257100	9700	9700	9700	9700	0
356	20250211	133900	147257100	9700	9700	9700	9700	0
357	20250211	133800	147257100	9700	9700	9700	9700	0
358	20250211	133700	147257100	9700	9700	9700	9700	0
359	20250211	133600	147257100	9700	9700	9700	9700	0
360	20250211	133500	147257100	9700	9700	9700	9700	1
361	20250211	133400	147247400	9700	9700	9700	9700	300
362	20250211	133300	144337400	9700	9700	9700	9700	101
363	20250211	133200	143357700	9700	9700	9700	9700	1
364	20250211	133100	143348000	9700	9700	9700	9700	410
365	20250211	133000	139371000	9700	9700	9700	9700	2
366	20250211	132900	139351600	9700	9700	9700	9700	111
367	20250211	132800	138274900	9700	9700	9700	9700	0
368	20250211	132700	138274900	9700	9700	9700	9700	1
369	20250211	132600	138265200	9700	9700	9700	9700	0
370	20250211	132500	138265200	9700	9700	9700	9700	1
371	20250211	132400	138255500	9700	9700	9700	9700	0
372	20250211	132300	138255500	9700	9700	9700	9700	52
373	20250211	132200	137751100	9700	9700	9700	9700	0
374	20250211	132100	137751100	9700	9700	9700	9700	0
375	20250211	132000	137751100	9700	9700	9700	9700	2
376	20250211	131900	137731700	9700	9700	9700	9700	1
377	20250211	131800	137722000	9700	9700	9700	9700	0
378	20250211	131700	137722000	9700	9700	9700	9700	0
379	20250211	131600	137722000	9700	9700	9700	9700	0
380	20250211	131500	137722000	9700	9700	9700	9700	0
381	20250211	131400	137722000	9700	9700	9700	9700	1
382	20250211	131300	137712300	9690	9690	9690	9690	0
383	20250211	131200	137712300	9690	9690	9690	9690	0
384	20250211	131100	137712300	9690	9690	9690	9690	63
385	20250211	131000	137101830	9700	9700	9700	9700	0
386	20250211	130900	137101830	9700	9700	9700	9700	0
387	20250211	130800	137101830	9700	9700	9700	9700	0
388	20250211	130700	137101830	9700	9700	9700	9700	0
389	20250211	130600	137101830	9700	9700	9700	9700	0
390	20250211	130500	137101830	9700	9700	9700	9700	0
391	20250211	130400	137101830	9700	9700	9700	9700	0
392	20250211	130300	137101830	9700	9700	9700	9700	0
393	20250211	130200	137101830	9700	9700	9700	9700	3
394	20250211	130100	137072730	9700	9700	9700	9700	0
395	20250211	130000	137072730	9700	9700	9700	9700	1000
396	20250211	125900	127372730	9700	9700	9700	9700	1
397	20250211	125800	127363030	9700	9700	9700	9700	0
398	20250211	125700	127363030	9700	9700	9700	9700	0
399	20250211	125600	127363030	9700	9690	9700	9690	160
400	20250211	125500	125812620	9700	9700	9700	9700	0
401	20250211	125400	125812620	9700	9700	9700	9700	0
402	20250211	125300	125812620	9700	9700	9700	9700	0
403	20250211	125200	125812620	9700	9700	9700	9700	0
404	20250211	125100	125812620	9700	9700	9700	9700	0
405	20250211	125000	125812620	9700	9690	9700	9690	103
406	20250211	124900	124813540	9690	9690	9690	9690	1
407	20250211	124800	124803850	9700	9700	9700	9700	20
408	20250211	124700	124609850	9700	9700	9700	9700	0
409	20250211	124600	124609850	9700	9700	9700	9700	1
410	20250211	124500	124600150	9700	9700	9700	9700	0
411	20250211	124400	124600150	9700	9700	9700	9700	0
412	20250211	124300	124600150	9700	9700	9700	9700	0
413	20250211	124200	124600150	9700	9700	9700	9700	0
414	20250211	124100	124600150	9700	9700	9700	9700	0
415	20250211	124000	124600150	9700	9700	9700	9700	50
416	20250211	123900	124115150	9700	9690	9700	9690	482
417	20250211	123800	119444560	9700	9700	9700	9700	10
418	20250211	123700	119347560	9700	9700	9700	9700	0
419	20250211	123600	119347560	9700	9700	9700	9700	0
420	20250211	123500	119347560	9700	9700	9700	9700	0
421	20250211	123400	119347560	9700	9700	9700	9700	0
422	20250211	123300	119347560	9700	9700	9700	9700	100
423	20250211	123200	118377560	9690	9690	9690	9690	0
424	20250211	123100	118377560	9690	9700	9700	9690	126
425	20250211	123000	117155620	9700	9700	9700	9700	2
426	20250211	122900	117136220	9700	9700	9700	9700	44
427	20250211	122800	116709420	9690	9690	9690	9690	3
428	20250211	122700	116680350	9700	9700	9700	9700	0
429	20250211	122600	116680350	9700	9700	9700	9700	0
430	20250211	122500	116680350	9700	9700	9700	9700	1
431	20250211	122400	116670650	9700	9700	9700	9700	0
432	20250211	122300	116670650	9700	9710	9710	9700	148
433	20250211	122200	115235040	9710	9710	9710	9710	0
434	20250211	122100	115235040	9710	9710	9710	9710	0
435	20250211	122000	115235040	9710	9710	9710	9710	0
436	20250211	121900	115235040	9710	9710	9710	9710	0
437	20250211	121800	115235040	9710	9710	9710	9710	0
438	20250211	121700	115235040	9710	9710	9710	9710	0
439	20250211	121600	115235040	9710	9710	9710	9710	5
440	20250211	121500	115186490	9710	9710	9710	9710	1
441	20250211	121400	115176780	9700	9700	9700	9700	0
442	20250211	121300	115176780	9700	9700	9700	9700	0
443	20250211	121200	115176780	9700	9700	9700	9700	0
444	20250211	121100	115176780	9700	9700	9700	9700	500
445	20250211	121000	110326780	9710	9710	9710	9710	1
446	20250211	120900	110317070	9700	9700	9700	9700	0
447	20250211	120800	110317070	9700	9710	9710	9700	286
448	20250211	120700	107542860	9710	9710	9710	9710	0
449	20250211	120600	107542860	9710	9710	9710	9710	5
450	20250211	120500	107494310	9710	9710	9710	9710	0
451	20250211	120400	107494310	9710	9710	9710	9710	1
452	20250211	120300	107484600	9710	9710	9710	9710	10
453	20250211	120200	107387500	9710	9710	9710	9710	0
454	20250211	120100	107387500	9710	9710	9710	9710	0
455	20250211	120000	107387500	9710	9710	9710	9710	0
456	20250211	115900	107387500	9710	9710	9710	9710	0
457	20250211	115800	107387500	9710	9710	9710	9710	100
458	20250211	115700	106416500	9710	9710	9710	9710	1
459	20250211	115600	106406790	9700	9700	9700	9700	0
460	20250211	115500	106406790	9700	9700	9700	9700	1
461	20250211	115400	106397090	9700	9700	9700	9700	0
462	20250211	115300	106397090	9700	9700	9700	9700	0
463	20250211	115200	106397090	9700	9700	9700	9700	20
464	20250211	115100	106203090	9710	9710	9710	9710	5
465	20250211	115000	106154540	9700	9700	9700	9700	10
466	20250211	114900	106057540	9710	9710	9710	9710	0
467	20250211	114800	106057540	9710	9710	9710	9710	300
468	20250211	114700	103144540	9710	9710	9710	9710	0
469	20250211	114600	103144540	9710	9710	9710	9710	153
470	20250211	114500	101658910	9710	9710	9710	9710	0
471	20250211	114400	101658910	9710	9710	9710	9710	4
472	20250211	114300	101620070	9710	9710	9710	9710	3
473	20250211	114200	101590940	9710	9710	9710	9710	0
474	20250211	114100	101590940	9710	9710	9710	9710	1
475	20250211	114000	101581230	9710	9710	9710	9710	3
476	20250211	113900	101552100	9710	9710	9710	9710	1
477	20250211	113800	101542390	9700	9700	9700	9700	0
478	20250211	113700	101542390	9700	9700	9700	9700	0
479	20250211	113600	101542390	9700	9700	9700	9700	0
480	20250211	113500	101542390	9700	9700	9700	9700	0
481	20250211	113400	101542390	9700	9700	9700	9700	20
482	20250211	113300	101348390	9700	9700	9700	9700	0
483	20250211	113200	101348390	9700	9700	9700	9700	0
484	20250211	113100	101348390	9700	9700	9700	9700	181
485	20250211	113000	99592690	9700	9700	9700	9700	287
486	20250211	112900	96808790	9710	9710	9710	9710	0
487	20250211	112800	96808790	9710	9710	9710	9710	14
488	20250211	112700	96672850	9710	9710	9710	9710	0
489	20250211	112600	96672850	9710	9710	9710	9710	189
490	20250211	112500	94837660	9710	9710	9710	9710	0
491	20250211	112400	94837660	9710	9710	9710	9710	0
492	20250211	112300	94837660	9710	9710	9710	9710	0
493	20250211	112200	94837660	9710	9710	9710	9710	4
494	20250211	112100	94798820	9710	9710	9710	9710	1
495	20250211	112000	94789110	9710	9710	9710	9710	1
496	20250211	111900	94779400	9700	9700	9700	9700	131
497	20250211	111800	93508700	9700	9700	9700	9700	201
498	20250211	111700	91559000	9700	9700	9700	9700	1
499	20250211	111600	91549300	9700	9700	9700	9700	5
500	20250211	111500	91500800	9700	9700	9700	9700	0
501	20250211	111400	91500800	9700	9700	9700	9700	0
502	20250211	111300	91500800	9700	9700	9700	9700	0
503	20250211	111200	91500800	9700	9700	9700	9700	0
504	20250211	111100	91500800	9700	9700	9700	9700	1
505	20250211	111000	91491100	9700	9700	9700	9700	0
506	20250211	110900	91491100	9700	9700	9700	9700	0
507	20250211	110800	91491100	9700	9700	9700	9700	1
508	20250211	110700	91481400	9690	9690	9690	9690	0
509	20250211	110600	91481400	9690	9690	9690	9690	0
510	20250211	110500	91481400	9690	9690	9690	9690	0
511	20250211	110400	91481400	9690	9690	9690	9690	0
512	20250211	110300	91481400	9690	9690	9690	9690	0
513	20250211	110200	91481400	9690	9690	9690	9690	0
514	20250211	110100	91481400	9690	9690	9690	9690	0
515	20250211	110000	91481400	9690	9690	9690	9690	100
516	20250211	105900	90512400	9700	9700	9700	9700	0
517	20250211	105800	90512400	9700	9700	9700	9700	2
518	20250211	105700	90493000	9700	9700	9700	9700	0
519	20250211	105600	90493000	9700	9700	9700	9700	0
520	20250211	105500	90493000	9700	9700	9700	9700	0
521	20250211	105400	90493000	9700	9700	9700	9700	2
522	20250211	105300	90473600	9700	9700	9700	9700	32
523	20250211	105200	90163200	9700	9700	9700	9700	0
524	20250211	105100	90163200	9700	9700	9700	9700	0
525	20250211	105000	90163200	9700	9700	9700	9700	500
526	20250211	104900	85313200	9700	9700	9700	9700	0
527	20250211	104800	85313200	9700	9700	9700	9700	10
528	20250211	104700	85216200	9700	9700	9700	9700	3
529	20250211	104600	85187100	9700	9700	9700	9700	1
530	20250211	104500	85177400	9700	9700	9700	9700	0
531	20250211	104400	85177400	9700	9700	9700	9700	0
532	20250211	104300	85177400	9700	9700	9700	9700	0
533	20250211	104200	85177400	9700	9700	9700	9700	0
534	20250211	104100	85177400	9700	9700	9700	9700	10
535	20250211	104000	85080400	9690	9690	9690	9690	0
536	20250211	103900	85080400	9690	9690	9690	9690	10
537	20250211	103800	84983500	9690	9690	9690	9690	0
538	20250211	103700	84983500	9690	9690	9690	9690	104
539	20250211	103600	83975740	9700	9700	9700	9700	2
540	20250211	103500	83956340	9700	9700	9700	9700	0
541	20250211	103400	83956340	9700	9700	9700	9700	0
542	20250211	103300	83956340	9700	9700	9700	9700	2
543	20250211	103200	83936940	9700	9700	9700	9700	0
544	20250211	103100	83936940	9700	9700	9700	9700	12
545	20250211	103000	83820540	9700	9700	9700	9700	0
546	20250211	102900	83820540	9700	9700	9700	9700	0
547	20250211	102800	83820540	9700	9700	9700	9700	0
548	20250211	102700	83820540	9700	9700	9700	9700	0
549	20250211	102600	83820540	9700	9700	9700	9700	21
550	20250211	102500	83616840	9700	9700	9700	9700	0
551	20250211	102400	83616840	9700	9700	9700	9700	0
552	20250211	102300	83616840	9700	9700	9700	9700	50
553	20250211	102200	83131840	9700	9700	9700	9700	13
554	20250211	102100	83005740	9700	9700	9700	9700	0
555	20250211	102000	83005740	9700	9700	9700	9700	8
556	20250211	101900	82928140	9700	9700	9700	9700	47
557	20250211	101800	82472240	9710	9710	9710	9710	10
558	20250211	101700	82375140	9710	9710	9710	9710	1
559	20250211	101600	82365430	9710	9710	9710	9710	16
560	20250211	101500	82210070	9710	9710	9710	9710	0
561	20250211	101400	82210070	9710	9710	9710	9710	20
562	20250211	101300	82015870	9710	9710	9710	9710	20
563	20250211	101200	81821670	9710	9700	9710	9700	17
564	20250211	101100	81656660	9700	9700	9700	9700	1002
565	20250211	101000	71937260	9700	9700	9700	9700	0
566	20250211	100900	71937260	9700	9700	9700	9700	0
567	20250211	100800	71937260	9700	9700	9700	9700	0
568	20250211	100700	71937260	9700	9700	9700	9700	1
569	20250211	100600	71927560	9700	9700	9700	9700	0
570	20250211	100500	71927560	9700	9700	9700	9700	14
571	20250211	100400	71791760	9700	9700	9700	9700	7
572	20250211	100300	71723860	9670	9670	9670	9670	100
573	20250211	100200	70756860	9700	9700	9700	9700	0
574	20250211	100100	70756860	9700	9700	9700	9700	0
575	20250211	100000	70756860	9700	9690	9700	9690	144
576	20250211	095900	69360100	9670	9670	9670	9670	0
577	20250211	095800	69360100	9670	9670	9670	9670	0
578	20250211	095700	69360100	9670	9670	9670	9670	0
579	20250211	095600	69360100	9670	9670	9670	9670	1
580	20250211	095500	69350430	9680	9680	9680	9680	105
581	20250211	095400	68334030	9680	9680	9680	9680	52
582	20250211	095300	67830670	9680	9680	9680	9680	1
583	20250211	095200	67820990	9680	9680	9680	9680	1
584	20250211	095100	67811310	9680	9680	9680	9680	1
585	20250211	095000	67801630	9680	9680	9680	9680	0
586	20250211	094900	67801630	9680	9680	9680	9680	2
587	20250211	094800	67782270	9680	9680	9680	9680	300
588	20250211	094700	64878270	9680	9680	9680	9680	2002
589	20250211	094600	45498910	9680	9680	9680	9680	15
590	20250211	094500	45353710	9680	9680	9680	9670	1223
591	20250211	094400	33527070	9680	9680	9680	9680	31
592	20250211	094300	33226990	9680	9680	9680	9680	0
593	20250211	094200	33226990	9680	9680	9680	9680	4
594	20250211	094100	33188270	9670	9670	9670	9670	0
595	20250211	094000	33188270	9670	9670	9670	9670	0
596	20250211	093900	33188270	9670	9670	9670	9670	0
597	20250211	093800	33188270	9670	9670	9670	9670	0
598	20250211	093700	33188270	9670	9670	9670	9670	94
599	20250211	093600	32279290	9670	9670	9670	9670	764
600	20250211	093500	24891410	9670	9670	9670	9670	27
601	20250211	093400	24630320	9670	9670	9670	9670	87
602	20250211	093300	23789030	9670	9670	9670	9670	53
603	20250211	093200	23276520	9670	9670	9670	9670	97
604	20250211	093100	22338530	9670	9670	9670	9670	0
605	20250211	093000	22338530	9670	9670	9670	9670	10
606	20250211	092900	22241830	9680	9680	9680	9680	38
607	20250211	092800	21873990	9680	9680	9680	9680	0
608	20250211	092700	21873990	9680	9680	9680	9680	100
609	20250211	092600	20905990	9670	9670	9670	9670	0
610	20250211	092500	20905990	9670	9670	9670	9670	44
611	20250211	092400	20480510	9670	9670	9670	9670	0
612	20250211	092300	20480510	9670	9670	9670	9670	0
613	20250211	092200	20480510	9670	9670	9670	9670	358
614	20250211	092100	17018650	9670	9670	9670	9670	5
615	20250211	092000	16970300	9670	9680	9680	9670	38
616	20250211	091900	16602820	9680	9680	9680	9680	11
617	20250211	091800	16496340	9670	9670	9670	9670	11
618	20250211	091700	16389970	9670	9670	9670	9670	0
619	20250211	091600	16389970	9670	9680	9680	9670	102
620	20250211	091500	15403610	9680	9680	9680	9680	3
621	20250211	091400	15374570	9680	9680	9680	9680	0
622	20250211	091300	15374570	9680	9680	9680	9680	6
623	20250211	091200	15316490	9680	9680	9680	9680	26
624	20250211	091100	15064810	9690	9690	9690	9690	2
625	20250211	091000	15045430	9700	9700	9700	9700	2
626	20250211	090900	15026030	9710	9690	9710	9690	21
627	20250211	090800	14822430	9690	9680	9690	9680	2
628	20250211	090700	14803060	9710	9710	9710	9710	1
629	20250211	090600	14793350	9710	9710	9710	9710	1
630	20250211	090500	14783640	9710	9710	9710	9710	0
631	20250211	090400	14783640	9710	9710	9710	9710	0
632	20250211	090300	14783640	9710	9710	9710	9710	0
633	20250211	090200	14783640	9710	9690	9710	9600	1389
634	20250211	090100	1425860	9710	9700	9710	9700	21
635	20250211	090000	1222050	9700	9700	9700	9690	126