KissMeData/072020/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	195200	152813600	9900	9900	9900	9900	162
3	20250211	195100	152813600	9900	9900	9900	9900	0
4	20250211	195000	152813600	9900	9900	9900	9900	0
5	20250211	194900	152813600	9900	9900	9900	9900	0
6	20250211	194800	152813600	9900	9900	9900	9900	0
7	20250211	194700	152813600	9900	9900	9900	9900	0
8	20250211	194600	152813600	9900	9900	9900	9900	0
9	20250211	194500	152813600	9900	9900	9900	9900	0
10	20250211	194400	152813600	9900	9900	9900	9900	0
11	20250211	194300	152813600	9900	9900	9900	9900	0
12	20250211	194200	152813600	9900	9900	9900	9900	0
13	20250211	194100	152813600	9900	9900	9900	9900	0
14	20250211	194000	152813600	9900	9900	9900	9900	0
15	20250211	193900	152813600	9900	9900	9900	9900	0
16	20250211	193800	152813600	9900	9900	9900	9900	0
17	20250211	193700	152813600	9900	9900	9900	9900	0
18	20250211	193600	152813600	9900	9900	9900	9900	0
19	20250211	193500	152813600	9900	9900	9900	9900	0
20	20250211	193400	152813600	9900	9900	9900	9900	0
21	20250211	193300	152813600	9900	9900	9900	9900	0
22	20250211	193200	152813600	9900	9900	9900	9900	0
23	20250211	193100	152813600	9900	9900	9900	9900	0
24	20250211	193000	152813600	9900	9900	9900	9900	0
25	20250211	192900	152813600	9900	9900	9900	9900	0
26	20250211	192800	152813600	9900	9900	9900	9900	0
27	20250211	192700	152813600	9900	9900	9900	9900	0
28	20250211	192600	152813600	9900	9900	9900	9900	0
29	20250211	192500	152813600	9900	9900	9900	9900	0
30	20250211	192400	152813600	9900	9900	9900	9900	0
31	20250211	192300	152813600	9900	9900	9900	9900	0
32	20250211	192200	152813600	9900	9900	9900	9900	162
33	20250211	192100	152813600	9900	9900	9900	9900	0
34	20250211	192000	152813600	9900	9900	9900	9900	0
35	20250211	191900	152813600	9900	9900	9900	9900	0
36	20250211	191800	152813600	9900	9900	9900	9900	0
37	20250211	191700	152813600	9900	9900	9900	9900	0
38	20250211	191600	152813600	9900	9900	9900	9900	0
39	20250211	191500	152813600	9900	9900	9900	9900	0
40	20250211	191400	152813600	9900	9900	9900	9900	0
41	20250211	191300	152813600	9900	9900	9900	9900	0
42	20250211	191200	152813600	9900	9900	9900	9900	0
43	20250211	191100	152813600	9900	9900	9900	9900	0
44	20250211	191000	152813600	9900	9900	9900	9900	0
45	20250211	190900	152813600	9900	9900	9900	9900	0
46	20250211	190800	152813600	9900	9900	9900	9900	0
47	20250211	190700	152813600	9900	9900	9900	9900	0
48	20250211	190600	152813600	9900	9900	9900	9900	0
49	20250211	190500	152813600	9900	9900	9900	9900	0
50	20250211	190400	152813600	9900	9900	9900	9900	0
51	20250211	190300	152813600	9900	9900	9900	9900	0
52	20250211	190200	152813600	9900	9900	9900	9900	0
53	20250211	190100	152813600	9900	9900	9900	9900	0
54	20250211	190000	152813600	9900	9900	9900	9900	0
55	20250211	185900	152813600	9900	9900	9900	9900	0
56	20250211	185800	152813600	9900	9900	9900	9900	0
57	20250211	185700	152813600	9900	9900	9900	9900	0
58	20250211	185600	152813600	9900	9900	9900	9900	0
59	20250211	185500	152813600	9900	9900	9900	9900	0
60	20250211	185400	152813600	9900	9900	9900	9900	0
61	20250211	185300	152813600	9900	9900	9900	9900	0
62	20250211	185200	152813600	9900	9900	9900	9900	162
63	20250211	185100	152813600	9900	9900	9900	9900	0
64	20250211	185000	152813600	9900	9900	9900	9900	0
65	20250211	184900	152813600	9900	9900	9900	9900	0
66	20250211	184800	152813600	9900	9900	9900	9900	0
67	20250211	184700	152813600	9900	9900	9900	9900	0
68	20250211	184600	152813600	9900	9900	9900	9900	0
69	20250211	184500	152813600	9900	9900	9900	9900	0
70	20250211	184400	152813600	9900	9900	9900	9900	0
71	20250211	184300	152813600	9900	9900	9900	9900	0
72	20250211	184200	152813600	9900	9900	9900	9900	0
73	20250211	184100	152813600	9900	9900	9900	9900	0
74	20250211	184000	152813600	9900	9900	9900	9900	0
75	20250211	183900	152813600	9900	9900	9900	9900	0
76	20250211	183800	152813600	9900	9900	9900	9900	0
77	20250211	183700	152813600	9900	9900	9900	9900	0
78	20250211	183600	152813600	9900	9900	9900	9900	0
79	20250211	183500	152813600	9900	9900	9900	9900	0
80	20250211	183400	152813600	9900	9900	9900	9900	0
81	20250211	183300	152813600	9900	9900	9900	9900	0
82	20250211	183200	152813600	9900	9900	9900	9900	0
83	20250211	183100	152813600	9900	9900	9900	9900	0
84	20250211	183000	152813600	9900	9900	9900	9900	0
85	20250211	182900	152813600	9900	9900	9900	9900	0
86	20250211	182800	152813600	9900	9900	9900	9900	0
87	20250211	182700	152813600	9900	9900	9900	9900	0
88	20250211	182600	152813600	9900	9900	9900	9900	0
89	20250211	182500	152813600	9900	9900	9900	9900	0
90	20250211	182400	152813600	9900	9900	9900	9900	0
91	20250211	182300	152813600	9900	9900	9900	9900	0
92	20250211	182200	152813600	9900	9900	9900	9900	162
93	20250211	182100	152813600	9900	9900	9900	9900	0
94	20250211	182000	152813600	9900	9900	9900	9900	0
95	20250211	181900	152813600	9900	9900	9900	9900	0
96	20250211	181800	152813600	9900	9900	9900	9900	0
97	20250211	181700	152813600	9900	9900	9900	9900	0
98	20250211	181600	152813600	9900	9900	9900	9900	0
99	20250211	181500	152813600	9900	9900	9900	9900	0
100	20250211	181400	152813600	9900	9900	9900	9900	0
101	20250211	181300	152813600	9900	9900	9900	9900	0
102	20250211	181200	152813600	9900	9900	9900	9900	0
103	20250211	181100	152813600	9900	9900	9900	9900	0
104	20250211	181000	152813600	9900	9900	9900	9900	0
105	20250211	180900	152813600	9900	9900	9900	9900	0
106	20250211	180800	152813600	9900	9900	9900	9900	0
107	20250211	180700	152813600	9900	9900	9900	9900	0
108	20250211	180600	152813600	9900	9900	9900	9900	0
109	20250211	180500	152813600	9900	9900	9900	9900	0
110	20250211	180400	152813600	9900	9900	9900	9900	0
111	20250211	180300	152813600	9900	9900	9900	9900	0
112	20250211	180200	152813600	9900	9900	9900	9900	0
113	20250211	180100	152813600	9900	9900	9900	9900	0
114	20250211	180000	152813600	9900	9900	9900	9900	0
115	20250211	175900	152813600	9900	9900	9900	9900	0
116	20250211	175800	152813600	9900	9900	9900	9900	0
117	20250211	175700	152813600	9900	9900	9900	9900	0
118	20250211	175600	152813600	9900	9900	9900	9900	0
119	20250211	175500	152813600	9900	9900	9900	9900	0
120	20250211	175400	152813600	9900	9900	9900	9900	0
121	20250211	175300	152813600	9900	9900	9900	9900	0
122	20250211	175200	152813600	9900	9900	9900	9900	162
123	20250211	175100	152813600	9900	9900	9900	9900	0
124	20250211	175000	152813600	9900	9900	9900	9900	0
125	20250211	174900	152813600	9900	9900	9900	9900	0
126	20250211	174800	152813600	9900	9900	9900	9900	0
127	20250211	174700	152813600	9900	9900	9900	9900	0
128	20250211	174600	152813600	9900	9900	9900	9900	0
129	20250211	174500	152813600	9900	9900	9900	9900	0
130	20250211	174400	152813600	9900	9900	9900	9900	0
131	20250211	174300	152813600	9900	9900	9900	9900	0
132	20250211	174200	152813600	9900	9900	9900	9900	0
133	20250211	174100	152813600	9900	9900	9900	9900	0
134	20250211	174000	152813600	9900	9900	9900	9900	0
135	20250211	173900	152813600	9900	9900	9900	9900	0
136	20250211	173800	152813600	9900	9900	9900	9900	0
137	20250211	173700	152813600	9900	9900	9900	9900	0
138	20250211	173600	152813600	9900	9900	9900	9900	0
139	20250211	173500	152813600	9900	9900	9900	9900	0
140	20250211	173400	152813600	9900	9900	9900	9900	0
141	20250211	173300	152813600	9900	9900	9900	9900	0
142	20250211	173200	152813600	9900	9900	9900	9900	0
143	20250211	173100	152813600	9900	9900	9900	9900	0
144	20250211	173000	152813600	9900	9900	9900	9900	0
145	20250211	172900	152813600	9900	9900	9900	9900	0
146	20250211	172800	152813600	9900	9900	9900	9900	0
147	20250211	172700	152813600	9900	9900	9900	9900	0
148	20250211	172600	152813600	9900	9900	9900	9900	0
149	20250211	172500	152813600	9900	9900	9900	9900	0
150	20250211	172400	152813600	9900	9900	9900	9900	0
151	20250211	172300	152813600	9900	9900	9900	9900	0
152	20250211	172200	152813600	9900	9900	9900	9900	162
153	20250211	172100	152813600	9900	9900	9900	9900	0
154	20250211	172000	152813600	9900	9900	9900	9900	0
155	20250211	171900	152813600	9900	9900	9900	9900	0
156	20250211	171800	152813600	9900	9900	9900	9900	0
157	20250211	171700	152813600	9900	9900	9900	9900	0
158	20250211	171600	152813600	9900	9900	9900	9900	0
159	20250211	171500	152813600	9900	9900	9900	9900	0
160	20250211	171400	152813600	9900	9900	9900	9900	0
161	20250211	171300	152813600	9900	9900	9900	9900	0
162	20250211	171200	152813600	9900	9900	9900	9900	0
163	20250211	171100	152813600	9900	9900	9900	9900	0
164	20250211	171000	152813600	9900	9900	9900	9900	0
165	20250211	170900	152813600	9900	9900	9900	9900	0
166	20250211	170800	152813600	9900	9900	9900	9900	0
167	20250211	170700	152813600	9900	9900	9900	9900	0
168	20250211	170600	152813600	9900	9900	9900	9900	0
169	20250211	170500	152813600	9900	9900	9900	9900	0
170	20250211	170400	152813600	9900	9900	9900	9900	0
171	20250211	170300	152813600	9900	9900	9900	9900	0
172	20250211	170200	152813600	9900	9900	9900	9900	0
173	20250211	170100	152813600	9900	9900	9900	9900	0
174	20250211	170000	152813600	9900	9900	9900	9900	0
175	20250211	165900	152813600	9900	9900	9900	9900	0
176	20250211	165800	152813600	9900	9900	9900	9900	0
177	20250211	165700	152813600	9900	9900	9900	9900	0
178	20250211	165600	152813600	9900	9900	9900	9900	0
179	20250211	165500	152813600	9900	9900	9900	9900	0
180	20250211	165400	152813600	9900	9900	9900	9900	0
181	20250211	165300	152813600	9900	9900	9900	9900	0
182	20250211	165200	152813600	9900	9900	9900	9900	162
183	20250211	165100	152813600	9900	9900	9900	9900	0
184	20250211	165000	152813600	9900	9900	9900	9900	0
185	20250211	164900	152813600	9900	9900	9900	9900	0
186	20250211	164800	152813600	9900	9900	9900	9900	0
187	20250211	164700	152813600	9900	9900	9900	9900	0
188	20250211	164600	152813600	9900	9900	9900	9900	0
189	20250211	164500	152813600	9900	9900	9900	9900	0
190	20250211	164400	152813600	9900	9900	9900	9900	0
191	20250211	164300	152813600	9900	9900	9900	9900	0
192	20250211	164200	152813600	9900	9900	9900	9900	0
193	20250211	164100	152813600	9900	9900	9900	9900	0
194	20250211	164000	152813600	9900	9900	9900	9900	0
195	20250211	163900	152813600	9900	9900	9900	9900	0
196	20250211	163800	152813600	9900	9900	9900	9900	0
197	20250211	163700	152813600	9900	9900	9900	9900	0
198	20250211	163600	152813600	9900	9900	9900	9900	0
199	20250211	163500	152813600	9900	9900	9900	9900	0
200	20250211	163400	152813600	9900	9900	9900	9900	0
201	20250211	163300	152813600	9900	9900	9900	9900	0
202	20250211	163200	152813600	9900	9900	9900	9900	0
203	20250211	163100	152813600	9900	9900	9900	9900	0
204	20250211	163000	152813600	9900	9900	9900	9900	0
205	20250211	162900	152813600	9900	9900	9900	9900	0
206	20250211	162800	152813600	9900	9900	9900	9900	0
207	20250211	162700	152813600	9900	9900	9900	9900	0
208	20250211	162600	152813600	9900	9900	9900	9900	0
209	20250211	162500	152813600	9900	9900	9900	9900	0
210	20250211	162400	152813600	9900	9900	9900	9900	0
211	20250211	162300	152813600	9900	9900	9900	9900	0
212	20250211	162200	152813600	9900	9900	9900	9900	162
213	20250211	162100	152813600	9900	9900	9900	9900	0
214	20250211	162000	152813600	9900	9900	9900	9900	0
215	20250211	161900	152813600	9900	9900	9900	9900	0
216	20250211	161800	152813600	9900	9900	9900	9900	0
217	20250211	161700	152813600	9900	9900	9900	9900	0
218	20250211	161600	152813600	9900	9900	9900	9900	0
219	20250211	161500	152813600	9900	9900	9900	9900	0
220	20250211	161400	152813600	9900	9900	9900	9900	0
221	20250211	161300	152813600	9900	9900	9900	9900	0
222	20250211	161200	152813600	9900	9900	9900	9900	0
223	20250211	161100	152813600	9900	9900	9900	9900	0
224	20250211	161000	152813600	9900	9900	9900	9900	0
225	20250211	160900	152813600	9900	9900	9900	9900	0
226	20250211	160800	152813600	9900	9900	9900	9900	0
227	20250211	160700	152813600	9900	9900	9900	9900	0
228	20250211	160600	152813600	9900	9900	9900	9900	0
229	20250211	160500	152813600	9900	9900	9900	9900	0
230	20250211	160400	152813600	9900	9900	9900	9900	0
231	20250211	160300	152813600	9900	9900	9900	9900	0
232	20250211	160200	152813600	9900	9900	9900	9900	0
233	20250211	160100	152813600	9900	9900	9900	9900	0
234	20250211	160000	152813600	9900	9900	9900	9900	0
235	20250211	155900	152813600	9900	9900	9900	9900	0
236	20250211	155800	152813600	9900	9900	9900	9900	0
237	20250211	155700	152813600	9900	9900	9900	9900	0
238	20250211	155600	152813600	9900	9900	9900	9900	0
239	20250211	155500	152813600	9900	9900	9900	9900	0
240	20250211	155400	152813600	9900	9900	9900	9900	0
241	20250211	155300	152813600	9900	9900	9900	9900	0
242	20250211	155200	152813600	9900	9900	9900	9900	162
243	20250211	155100	152813600	9900	9900	9900	9900	0
244	20250211	155000	152813600	9900	9900	9900	9900	0
245	20250211	154900	152813600	9900	9900	9900	9900	0
246	20250211	154800	152813600	9900	9900	9900	9900	0
247	20250211	154700	152813600	9900	9900	9900	9900	0
248	20250211	154600	152813600	9900	9900	9900	9900	0
249	20250211	154500	152813600	9900	9900	9900	9900	0
250	20250211	154400	152813600	9900	9900	9900	9900	0
251	20250211	154300	152813600	9900	9900	9900	9900	0
252	20250211	154200	152813600	9900	9900	9900	9900	0
253	20250211	154100	152813600	9900	9900	9900	9900	0
254	20250211	154000	152813600	9900	9900	9900	9900	0
255	20250211	153900	152813600	9900	9900	9900	9900	0
256	20250211	153800	152813600	9900	9900	9900	9900	0
257	20250211	153700	152813600	9900	9900	9900	9900	0
258	20250211	153600	152813600	9900	9900	9900	9900	0
259	20250211	153500	152813600	9900	9900	9900	9900	0
260	20250211	153400	152813600	9900	9900	9900	9900	0
261	20250211	153300	152813600	9900	9900	9900	9900	0
262	20250211	153200	152813600	9900	9900	9900	9900	0
263	20250211	153100	152813600	9900	9900	9900	9900	0
264	20250211	153000	152813600	9900	9900	9900	9900	162
265	20250211	152900	151209800	9900	9900	9900	9900	0
266	20250211	152800	151209800	9900	9900	9900	9900	0
267	20250211	152700	151209800	9900	9900	9900	9900	0
268	20250211	152600	151209800	9900	9900	9900	9900	0
269	20250211	152500	151209800	9900	9900	9900	9900	0
270	20250211	152400	151209800	9900	9900	9900	9900	0
271	20250211	152300	151209800	9900	9900	9900	9900	0
272	20250211	152200	151209800	9900	9900	9900	9900	0
273	20250211	152100	151209800	9900	9900	9900	9900	0
274	20250211	152000	151209800	9900	9900	9900	9900	0
275	20250211	151900	151209800	9900	9900	9900	9900	0
276	20250211	151800	151209800	9900	9900	9900	9900	1
277	20250211	151700	151199900	9880	9880	9880	9880	0
278	20250211	151600	151199900	9880	9880	9880	9880	0
279	20250211	151500	151199900	9880	9880	9880	9880	0
280	20250211	151400	151199900	9880	9880	9880	9880	0
281	20250211	151300	151199900	9880	9880	9880	9880	602
282	20250211	151200	145252140	9920	9920	9920	9920	0
283	20250211	151100	145252140	9920	9920	9920	9920	1000
284	20250211	151000	135332140	9910	9910	9910	9910	0
285	20250211	150900	135332140	9910	9910	9910	9910	0
286	20250211	150800	135332140	9910	9910	9910	9910	0
287	20250211	150700	135332140	9910	9910	9910	9910	0
288	20250211	150600	135332140	9910	9910	9910	9910	300
289	20250211	150500	132359140	9910	9910	9910	9910	500
290	20250211	150400	127404140	9910	9890	9910	9890	60
291	20250211	150300	126810540	9910	9910	9910	9910	0
292	20250211	150200	126810540	9910	9910	9910	9910	0
293	20250211	150100	126810540	9910	9910	9910	9910	0
294	20250211	150000	126810540	9910	9910	9910	9910	12
295	20250211	145900	126691620	9930	9930	9930	9930	11
296	20250211	145800	126582390	9930	9930	9930	9930	0
297	20250211	145700	126582390	9930	9930	9930	9930	0
298	20250211	145600	126582390	9930	9930	9930	9930	0
299	20250211	145500	126582390	9930	9930	9930	9930	4
300	20250211	145400	126542670	9930	9930	9930	9930	0
301	20250211	145300	126542670	9930	9930	9930	9930	0
302	20250211	145200	126542670	9930	9930	9930	9930	0
303	20250211	145100	126542670	9930	9930	9930	9930	0
304	20250211	145000	126542670	9930	9900	9930	9900	143
305	20250211	144900	125126940	9930	9930	9930	9930	0
306	20250211	144800	125126940	9930	9930	9930	9930	100
307	20250211	144700	124133940	9930	9930	9930	9930	0
308	20250211	144600	124133940	9930	9930	9930	9930	0
309	20250211	144500	124133940	9930	9930	9930	9930	0
310	20250211	144400	124133940	9930	9930	9930	9930	0
311	20250211	144300	124133940	9930	9910	9930	9910	220
312	20250211	144200	121952630	9910	9910	9910	9910	0
313	20250211	144100	121952630	9910	9910	9910	9910	0
314	20250211	144000	121952630	9910	9910	9910	9910	0
315	20250211	143900	121952630	9910	9910	9910	9910	0
316	20250211	143800	121952630	9910	9910	9910	9910	0
317	20250211	143700	121952630	9910	9910	9910	9910	0
318	20250211	143600	121952630	9910	9910	9910	9910	0
319	20250211	143500	121952630	9910	9910	9910	9910	0
320	20250211	143400	121952630	9910	9910	9910	9910	4
321	20250211	143300	121912990	9920	9920	9920	9920	0
322	20250211	143200	121912990	9920	9920	9920	9920	0
323	20250211	143100	121912990	9920	9920	9920	9920	0
324	20250211	143000	121912990	9920	9920	9920	9920	0
325	20250211	142900	121912990	9920	9920	9920	9920	0
326	20250211	142800	121912990	9920	9920	9920	9920	0
327	20250211	142700	121912990	9920	9920	9920	9920	0
328	20250211	142600	121912990	9920	9920	9920	9920	0
329	20250211	142500	121912990	9920	9880	9920	9880	1148
330	20250211	142400	110536970	9880	9880	9880	9880	0
331	20250211	142300	110536970	9880	9880	9880	9880	0
332	20250211	142200	110536970	9880	9880	9880	9880	0
333	20250211	142100	110536970	9880	9880	9880	9880	0
334	20250211	142000	110536970	9880	9880	9880	9880	100
335	20250211	141900	109548970	9880	9880	9880	9880	0
336	20250211	141800	109548970	9880	9880	9880	9880	0
337	20250211	141700	109548970	9880	9880	9880	9880	40
338	20250211	141600	109153770	9900	9900	9900	9900	0
339	20250211	141500	109153770	9900	9900	9900	9900	0
340	20250211	141400	109153770	9900	9900	9900	9900	0
341	20250211	141300	109153770	9900	9890	9900	9890	442
342	20250211	141200	104780390	9880	9880	9880	9880	137
343	20250211	141100	103426830	9870	9870	9870	9870	139
344	20250211	141000	102054900	9870	9870	9870	9870	1
345	20250211	140900	102045030	9860	9860	9860	9860	0
346	20250211	140800	102045030	9860	9860	9860	9860	0
347	20250211	140700	102045030	9860	9860	9860	9860	1
348	20250211	140600	102035170	9870	9870	9870	9870	0
349	20250211	140500	102035170	9870	9870	9870	9870	0
350	20250211	140400	102035170	9870	9870	9870	9870	0
351	20250211	140300	102035170	9870	9870	9870	9870	71
352	20250211	140200	101334400	9840	9840	9840	9840	0
353	20250211	140100	101334400	9840	9840	9840	9840	6
354	20250211	140000	101275360	9840	9840	9840	9840	0
355	20250211	135900	101275360	9840	9840	9840	9840	0
356	20250211	135800	101275360	9840	9840	9840	9840	36
357	20250211	135700	100921120	9840	9840	9840	9840	0
358	20250211	135600	100921120	9840	9840	9840	9840	950
359	20250211	135500	91573120	9840	9840	9840	9840	0
360	20250211	135400	91573120	9840	9850	9850	9840	196
361	20250211	135300	89643550	9850	9850	9850	9850	0
362	20250211	135200	89643550	9850	9850	9850	9850	0
363	20250211	135100	89643550	9850	9850	9850	9850	0
364	20250211	135000	89643550	9850	9850	9850	9850	0
365	20250211	134900	89643550	9850	9850	9850	9850	0
366	20250211	134800	89643550	9850	9850	9850	9850	0
367	20250211	134700	89643550	9850	9850	9850	9850	0
368	20250211	134600	89643550	9850	9850	9850	9850	0
369	20250211	134500	89643550	9850	9850	9850	9850	202
370	20250211	134400	87653850	9850	9850	9850	9850	756
371	20250211	134300	80207250	9850	9850	9850	9850	0
372	20250211	134200	80207250	9850	9850	9850	9850	0
373	20250211	134100	80207250	9850	9850	9850	9850	0
374	20250211	134000	80207250	9850	9850	9850	9850	744
375	20250211	133900	72878850	9880	9880	9880	9880	0
376	20250211	133800	72878850	9880	9880	9880	9880	0
377	20250211	133700	72878850	9880	9880	9880	9880	0
378	20250211	133600	72878850	9880	9880	9880	9880	0
379	20250211	133500	72878850	9880	9880	9880	9880	0
380	20250211	133400	72878850	9880	9880	9880	9880	0
381	20250211	133300	72878850	9880	9880	9880	9880	0
382	20250211	133200	72878850	9880	9880	9880	9880	55
383	20250211	133100	72335450	9880	9880	9880	9880	0
384	20250211	133000	72335450	9880	9880	9880	9880	0
385	20250211	132900	72335450	9880	9880	9880	9880	0
386	20250211	132800	72335450	9880	9880	9880	9880	2
387	20250211	132700	72315690	9880	9880	9880	9880	0
388	20250211	132600	72315690	9880	9880	9880	9880	0
389	20250211	132500	72315690	9880	9880	9880	9880	0
390	20250211	132400	72315690	9880	9880	9880	9880	0
391	20250211	132300	72315690	9880	9880	9880	9880	0
392	20250211	132200	72315690	9880	9880	9880	9880	1
393	20250211	132100	72305810	9880	9880	9880	9880	27
394	20250211	132000	72039050	9870	9870	9870	9870	0
395	20250211	131900	72039050	9870	9870	9870	9870	100
396	20250211	131800	71052050	9870	9870	9870	9870	0
397	20250211	131700	71052050	9870	9870	9870	9870	0
398	20250211	131600	71052050	9870	9870	9870	9870	100
399	20250211	131500	70065050	9870	9870	9870	9870	10
400	20250211	131400	69966350	9870	9870	9870	9870	10
401	20250211	131300	69867650	9860	9860	9860	9860	0
402	20250211	131200	69867650	9860	9860	9860	9860	10
403	20250211	131100	69769050	9860	9860	9860	9860	1
404	20250211	131000	69759190	9860	9860	9860	9860	0
405	20250211	130900	69759190	9860	9860	9860	9860	0
406	20250211	130800	69759190	9860	9860	9860	9860	3
407	20250211	130700	69729610	9850	9850	9850	9850	0
408	20250211	130600	69729610	9850	9850	9850	9850	0
409	20250211	130500	69729610	9850	9850	9850	9850	0
410	20250211	130400	69729610	9850	9850	9850	9850	505
411	20250211	130300	64755360	9850	9850	9850	9850	0
412	20250211	130200	64755360	9850	9850	9850	9850	0
413	20250211	130100	64755360	9850	9850	9850	9850	0
414	20250211	130000	64755360	9850	9850	9850	9850	0
415	20250211	125900	64755360	9850	9850	9850	9850	0
416	20250211	125800	64755360	9850	9850	9850	9850	0
417	20250211	125700	64755360	9850	9850	9850	9850	0
418	20250211	125600	64755360	9850	9850	9850	9850	21
419	20250211	125500	64548510	9860	9860	9860	9860	0
420	20250211	125400	64548510	9860	9860	9860	9860	3
421	20250211	125300	64518930	9860	9860	9860	9860	1
422	20250211	125200	64509070	9860	9860	9860	9860	0
423	20250211	125100	64509070	9860	9860	9860	9860	1
424	20250211	125000	64499210	9860	9860	9860	9860	0
425	20250211	124900	64499210	9860	9860	9860	9860	2
426	20250211	124800	64479490	9860	9860	9860	9860	0
427	20250211	124700	64479490	9860	9860	9860	9860	0
428	20250211	124600	64479490	9860	9860	9860	9860	0
429	20250211	124500	64479490	9860	9860	9860	9860	0
430	20250211	124400	64479490	9860	9860	9860	9860	1
431	20250211	124300	64469630	9860	9860	9860	9860	1
432	20250211	124200	64459770	9860	9860	9860	9860	1
433	20250211	124100	64449910	9850	9850	9850	9850	0
434	20250211	124000	64449910	9850	9850	9850	9850	0
435	20250211	123900	64449910	9850	9850	9850	9850	1
436	20250211	123800	64440060	9880	9880	9880	9880	0
437	20250211	123700	64440060	9880	9880	9880	9880	1
438	20250211	123600	64430180	9850	9850	9850	9850	1
439	20250211	123500	64420330	9870	9870	9870	9870	564
440	20250211	123400	58853650	9870	9880	9880	9860	3
441	20250211	123300	58824040	9860	9850	9860	9850	2
442	20250211	123200	58804330	9880	9880	9880	9880	0
443	20250211	123100	58804330	9880	9880	9880	9880	0
444	20250211	123000	58804330	9880	9880	9880	9880	0
445	20250211	122900	58804330	9880	9880	9880	9880	0
446	20250211	122800	58804330	9880	9880	9880	9880	0
447	20250211	122700	58804330	9880	9880	9880	9880	0
448	20250211	122600	58804330	9880	9880	9880	9880	1
449	20250211	122500	58794450	9860	9860	9860	9860	1
450	20250211	122400	58784590	9860	9880	9880	9850	4
451	20250211	122300	58745150	9850	9850	9850	9850	1
452	20250211	122200	58735300	9850	9850	9850	9850	0
453	20250211	122100	58735300	9850	9850	9850	9850	0
454	20250211	122000	58735300	9850	9850	9850	9850	0
455	20250211	121900	58735300	9850	9850	9850	9850	1
456	20250211	121800	58725450	9850	9850	9850	9850	0
457	20250211	121700	58725450	9850	9850	9850	9850	0
458	20250211	121600	58725450	9850	9850	9850	9850	0
459	20250211	121500	58725450	9850	9850	9850	9850	0
460	20250211	121400	58725450	9850	9840	9850	9840	4
461	20250211	121300	58686070	9840	9840	9840	9840	2
462	20250211	121200	58666390	9840	9840	9840	9840	0
463	20250211	121100	58666390	9840	9840	9840	9840	0
464	20250211	121000	58666390	9840	9840	9840	9840	0
465	20250211	120900	58666390	9840	9840	9840	9840	1
466	20250211	120800	58656550	9880	9860	9880	9860	10
467	20250211	120700	58557820	9850	9850	9850	9850	0
468	20250211	120600	58557820	9850	9850	9850	9850	0
469	20250211	120500	58557820	9850	9850	9850	9850	91
470	20250211	120400	57661470	9850	9850	9850	9850	3
471	20250211	120300	57631920	9850	9850	9850	9850	1
472	20250211	120200	57622070	9850	9850	9850	9850	0
473	20250211	120100	57622070	9850	9850	9850	9850	0
474	20250211	120000	57622070	9850	9850	9850	9850	0
475	20250211	115900	57622070	9850	9850	9850	9850	0
476	20250211	115800	57622070	9850	9850	9850	9850	0
477	20250211	115700	57622070	9850	9850	9850	9850	0
478	20250211	115600	57622070	9850	9850	9850	9850	0
479	20250211	115500	57622070	9850	9850	9850	9850	0
480	20250211	115400	57622070	9850	9850	9850	9850	1
481	20250211	115300	57612220	9850	9850	9850	9850	1
482	20250211	115200	57602370	9850	9850	9850	9850	0
483	20250211	115100	57602370	9850	9850	9850	9850	0
484	20250211	115000	57602370	9850	9850	9850	9850	0
485	20250211	114900	57602370	9850	9850	9850	9850	3
486	20250211	114800	57572820	9840	9840	9840	9840	0
487	20250211	114700	57572820	9840	9840	9840	9840	0
488	20250211	114600	57572820	9840	9840	9840	9840	0
489	20250211	114500	57572820	9840	9840	9840	9840	0
490	20250211	114400	57572820	9840	9840	9840	9840	8
491	20250211	114300	57494100	9840	9840	9840	9840	1
492	20250211	114200	57484260	9840	9840	9840	9840	51
493	20250211	114100	56982420	9840	9840	9840	9840	10
494	20250211	114000	56884020	9840	9840	9840	9840	0
495	20250211	113900	56884020	9840	9840	9840	9840	1
496	20250211	113800	56874180	9840	9840	9840	9840	0
497	20250211	113700	56874180	9840	9840	9840	9840	0
498	20250211	113600	56874180	9840	9840	9840	9840	0
499	20250211	113500	56874180	9840	9840	9840	9840	0
500	20250211	113400	56874180	9840	9840	9840	9840	1
501	20250211	113300	56864340	9840	9840	9840	9840	2
502	20250211	113200	56844660	9840	9840	9840	9840	0
503	20250211	113100	56844660	9840	9860	9860	9840	196
504	20250211	113000	54914290	9860	9860	9860	9860	0
505	20250211	112900	54914290	9860	9860	9860	9860	0
506	20250211	112800	54914290	9860	9860	9860	9860	0
507	20250211	112700	54914290	9860	9860	9860	9860	0
508	20250211	112600	54914290	9860	9860	9860	9860	0
509	20250211	112500	54914290	9860	9860	9860	9860	0
510	20250211	112400	54914290	9860	9850	9860	9850	3
511	20250211	112300	54884720	9850	9850	9850	9850	382
512	20250211	112200	51122020	9840	9840	9840	9840	0
513	20250211	112100	51122020	9840	9840	9840	9840	0
514	20250211	112000	51122020	9840	9840	9840	9840	0
515	20250211	111900	51122020	9840	9850	9850	9840	119
516	20250211	111800	49949880	9850	9850	9850	9850	0
517	20250211	111700	49949880	9850	9850	9850	9850	0
518	20250211	111600	49949880	9850	9850	9850	9850	0
519	20250211	111500	49949880	9850	9850	9850	9850	3
520	20250211	111400	49920330	9840	9840	9840	9840	1
521	20250211	111300	49910490	9840	9840	9840	9840	40
522	20250211	111200	49516890	9840	9840	9840	9840	0
523	20250211	111100	49516890	9840	9840	9840	9840	0
524	20250211	111000	49516890	9840	9840	9840	9840	0
525	20250211	110900	49516890	9840	9840	9840	9840	1
526	20250211	110800	49507050	9850	9850	9850	9850	0
527	20250211	110700	49507050	9850	9850	9850	9850	0
528	20250211	110600	49507050	9850	9850	9850	9850	0
529	20250211	110500	49507050	9850	9850	9850	9850	2
530	20250211	110400	49487350	9840	9840	9840	9840	2
531	20250211	110300	49467670	9840	9850	9850	9840	400
532	20250211	110200	45531010	9850	9850	9850	9850	142
533	20250211	110100	44132310	9860	9860	9860	9860	0
534	20250211	110000	44132310	9860	9860	9860	9860	0
535	20250211	105900	44132310	9860	9850	9860	9850	3
536	20250211	105800	44102740	9860	9860	9860	9860	0
537	20250211	105700	44102740	9860	9860	9860	9860	2
538	20250211	105600	44083020	9860	9860	9860	9860	1090
539	20250211	105500	33335620	9860	9860	9860	9860	0
540	20250211	105400	33335620	9860	9860	9860	9860	202
541	20250211	105300	31343900	9860	9870	9870	9860	11
542	20250211	105200	31235340	9870	9870	9870	9870	0
543	20250211	105100	31235340	9870	9870	9870	9870	0
544	20250211	105000	31235340	9870	9870	9870	9870	48
545	20250211	104900	30761580	9870	9870	9870	9870	1
546	20250211	104800	30751710	9870	9870	9870	9870	0
547	20250211	104700	30751710	9870	9870	9870	9870	0
548	20250211	104600	30751710	9870	9870	9870	9870	3
549	20250211	104500	30722100	9860	9860	9860	9860	0
550	20250211	104400	30722100	9860	9860	9860	9860	1
551	20250211	104300	30712240	9860	9860	9860	9860	3
552	20250211	104200	30682660	9890	9880	9890	9880	100
553	20250211	104100	29694530	9880	9880	9880	9880	13
554	20250211	104000	29566090	9870	9870	9870	9870	356
555	20250211	103900	26052370	9870	9870	9870	9870	4
556	20250211	103800	26012890	9870	9870	9870	9870	0
557	20250211	103700	26012890	9870	9870	9870	9870	0
558	20250211	103600	26012890	9870	9870	9870	9870	0
559	20250211	103500	26012890	9870	9870	9870	9870	0
560	20250211	103400	26012890	9870	9870	9870	9870	4
561	20250211	103300	25973410	9880	9880	9880	9880	0
562	20250211	103200	25973410	9880	9880	9880	9880	0
563	20250211	103100	25973410	9880	9880	9880	9880	0
564	20250211	103000	25973410	9880	9880	9880	9880	0
565	20250211	102900	25973410	9880	9880	9880	9880	2
566	20250211	102800	25953650	9870	9870	9870	9870	15
567	20250211	102700	25805600	9870	9870	9870	9870	0
568	20250211	102600	25805600	9870	9870	9870	9870	0
569	20250211	102500	25805600	9870	9870	9870	9870	0
570	20250211	102400	25805600	9870	9870	9870	9870	1
571	20250211	102300	25795730	9870	9870	9870	9870	2
572	20250211	102200	25775990	9870	9870	9870	9870	0
573	20250211	102100	25775990	9870	9870	9870	9870	0
574	20250211	102000	25775990	9870	9880	9880	9870	219
575	20250211	101900	23613500	9880	9880	9880	9880	2
576	20250211	101800	23593740	9880	9880	9880	9880	0
577	20250211	101700	23593740	9880	9880	9880	9880	0
578	20250211	101600	23593740	9880	9880	9880	9880	0
579	20250211	101500	23593740	9880	9880	9880	9880	0
580	20250211	101400	23593740	9880	9880	9880	9880	4
581	20250211	101300	23554220	9880	9880	9880	9880	1
582	20250211	101200	23544340	9900	9900	9900	9900	0
583	20250211	101100	23544340	9900	9900	9900	9900	0
584	20250211	101000	23544340	9900	9900	9900	9900	1
585	20250211	100900	23534440	9900	9900	9900	9900	1
586	20250211	100800	23524540	9880	9880	9880	9880	0
587	20250211	100700	23524540	9880	9880	9880	9880	0
588	20250211	100600	23524540	9880	9880	9880	9880	0
589	20250211	100500	23524540	9880	9880	9880	9880	0
590	20250211	100400	23524540	9880	9880	9880	9880	2
591	20250211	100300	23504780	9880	9880	9880	9880	1
592	20250211	100200	23494900	9910	9910	9910	9910	0
593	20250211	100100	23494900	9910	9910	9910	9910	0
594	20250211	100000	23494900	9910	9910	9910	9910	0
595	20250211	095900	23494900	9910	9910	9910	9910	0
596	20250211	095800	23494900	9910	9910	9910	9910	0
597	20250211	095700	23494900	9910	9910	9910	9910	35
598	20250211	095600	23148050	9910	9910	9910	9910	25
599	20250211	095500	22900300	9860	9860	9860	9860	0
600	20250211	095400	22900300	9860	9860	9860	9860	5
601	20250211	095300	22851000	9910	9860	9910	9860	3
602	20250211	095200	22821370	9860	9860	9860	9860	0
603	20250211	095100	22821370	9860	9860	9860	9860	0
604	20250211	095000	22821370	9860	9860	9860	9860	0
605	20250211	094900	22821370	9860	9860	9860	9860	1
606	20250211	094800	22811510	9910	9910	9910	9910	0
607	20250211	094700	22811510	9910	9910	9910	9910	224
608	20250211	094600	20591670	9910	9910	9910	9910	1
609	20250211	094500	20581760	9900	9910	9910	9900	2
610	20250211	094400	20561950	9910	9840	9910	9840	4
611	20250211	094300	20522520	9840	9840	9840	9840	1
612	20250211	094200	20512680	9910	9890	9910	9890	8
613	20250211	094100	20433480	9890	9880	9890	9880	2
614	20250211	094000	20413710	9840	9840	9840	9840	0
615	20250211	093900	20413710	9840	9840	9840	9840	1
616	20250211	093800	20403870	9840	9840	9840	9840	0
617	20250211	093700	20403870	9840	9840	9840	9840	0
618	20250211	093600	20403870	9840	9840	9840	9840	0
619	20250211	093500	20403870	9840	9840	9840	9840	0
620	20250211	093400	20403870	9840	9850	9850	9840	4
621	20250211	093300	20364500	9840	9840	9840	9840	1
622	20250211	093200	20354660	9840	9840	9840	9840	1
623	20250211	093100	20344820	9840	9840	9840	9840	0
624	20250211	093000	20344820	9840	9840	9840	9840	0
625	20250211	092900	20344820	9840	9840	9840	9840	1
626	20250211	092800	20334980	9840	9840	9840	9840	0
627	20250211	092700	20334980	9840	9840	9840	9840	0
628	20250211	092600	20334980	9840	9840	9840	9840	0
629	20250211	092500	20334980	9840	9840	9840	9840	0
630	20250211	092400	20334980	9840	9840	9840	9840	4
631	20250211	092300	20295620	9840	9840	9840	9840	2
632	20250211	092200	20275940	9870	9870	9870	9870	0
633	20250211	092100	20275940	9870	9870	9870	9870	151
634	20250211	092000	18785570	9870	9870	9870	9870	22
635	20250211	091900	18568430	9850	9850	9850	9850	1
636	20250211	091800	18558580	9850	9850	9850	9850	50
637	20250211	091700	18066080	9850	9850	9850	9850	2
638	20250211	091600	18046380	9840	9840	9840	9840	0
639	20250211	091500	18046380	9840	9840	9840	9840	0
640	20250211	091400	18046380	9840	9840	9840	9840	3
641	20250211	091300	18016860	9830	9830	9830	9830	0
642	20250211	091200	18016860	9830	9830	9830	9830	0
643	20250211	091100	18016860	9830	9830	9830	9830	0
644	20250211	091000	18016860	9830	9830	9830	9830	0
645	20250211	090900	18016860	9830	9830	9830	9830	0
646	20250211	090800	18016860	9830	9830	9830	9830	0
647	20250211	090700	18016860	9830	9830	9830	9830	0
648	20250211	090600	18016860	9830	9830	9830	9830	68
649	20250211	090500	17348420	9820	9830	9830	9820	1000
650	20250211	090400	7520110	9850	9840	9850	9840	15
651	20250211	090300	7372370	9830	9850	9850	9830	16
652	20250211	090200	7214790	9830	9830	9830	9830	75
653	20250211	090100	6477540	9820	9820	9820	9820	0
654	20250211	090000	6477540	9820	9850	9850	9820	659