KissMeData/071950/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	195200	183384200	8860	8860	8860	8860	115
3	20250211	195100	183384200	8860	8860	8860	8860	0
4	20250211	195000	183384200	8860	8860	8860	8860	0
5	20250211	194900	183384200	8860	8860	8860	8860	0
6	20250211	194800	183384200	8860	8860	8860	8860	0
7	20250211	194700	183384200	8860	8860	8860	8860	0
8	20250211	194600	183384200	8860	8860	8860	8860	0
9	20250211	194500	183384200	8860	8860	8860	8860	0
10	20250211	194400	183384200	8860	8860	8860	8860	0
11	20250211	194300	183384200	8860	8860	8860	8860	0
12	20250211	194200	183384200	8860	8860	8860	8860	0
13	20250211	194100	183384200	8860	8860	8860	8860	0
14	20250211	194000	183384200	8860	8860	8860	8860	0
15	20250211	193900	183384200	8860	8860	8860	8860	0
16	20250211	193800	183384200	8860	8860	8860	8860	0
17	20250211	193700	183384200	8860	8860	8860	8860	0
18	20250211	193600	183384200	8860	8860	8860	8860	0
19	20250211	193500	183384200	8860	8860	8860	8860	0
20	20250211	193400	183384200	8860	8860	8860	8860	0
21	20250211	193300	183384200	8860	8860	8860	8860	0
22	20250211	193200	183384200	8860	8860	8860	8860	0
23	20250211	193100	183384200	8860	8860	8860	8860	0
24	20250211	193000	183384200	8860	8860	8860	8860	0
25	20250211	192900	183384200	8860	8860	8860	8860	0
26	20250211	192800	183384200	8860	8860	8860	8860	0
27	20250211	192700	183384200	8860	8860	8860	8860	0
28	20250211	192600	183384200	8860	8860	8860	8860	0
29	20250211	192500	183384200	8860	8860	8860	8860	0
30	20250211	192400	183384200	8860	8860	8860	8860	0
31	20250211	192300	183384200	8860	8860	8860	8860	0
32	20250211	192200	183384200	8860	8860	8860	8860	115
33	20250211	192100	183384200	8860	8860	8860	8860	0
34	20250211	192000	183384200	8860	8860	8860	8860	0
35	20250211	191900	183384200	8860	8860	8860	8860	0
36	20250211	191800	183384200	8860	8860	8860	8860	0
37	20250211	191700	183384200	8860	8860	8860	8860	0
38	20250211	191600	183384200	8860	8860	8860	8860	0
39	20250211	191500	183384200	8860	8860	8860	8860	0
40	20250211	191400	183384200	8860	8860	8860	8860	0
41	20250211	191300	183384200	8860	8860	8860	8860	0
42	20250211	191200	183384200	8860	8860	8860	8860	0
43	20250211	191100	183384200	8860	8860	8860	8860	0
44	20250211	191000	183384200	8860	8860	8860	8860	0
45	20250211	190900	183384200	8860	8860	8860	8860	0
46	20250211	190800	183384200	8860	8860	8860	8860	0
47	20250211	190700	183384200	8860	8860	8860	8860	0
48	20250211	190600	183384200	8860	8860	8860	8860	0
49	20250211	190500	183384200	8860	8860	8860	8860	0
50	20250211	190400	183384200	8860	8860	8860	8860	0
51	20250211	190300	183384200	8860	8860	8860	8860	0
52	20250211	190200	183384200	8860	8860	8860	8860	0
53	20250211	190100	183384200	8860	8860	8860	8860	0
54	20250211	190000	183384200	8860	8860	8860	8860	0
55	20250211	185900	183384200	8860	8860	8860	8860	0
56	20250211	185800	183384200	8860	8860	8860	8860	0
57	20250211	185700	183384200	8860	8860	8860	8860	0
58	20250211	185600	183384200	8860	8860	8860	8860	0
59	20250211	185500	183384200	8860	8860	8860	8860	0
60	20250211	185400	183384200	8860	8860	8860	8860	0
61	20250211	185300	183384200	8860	8860	8860	8860	0
62	20250211	185200	183384200	8860	8860	8860	8860	115
63	20250211	185100	183384200	8860	8860	8860	8860	0
64	20250211	185000	183384200	8860	8860	8860	8860	0
65	20250211	184900	183384200	8860	8860	8860	8860	0
66	20250211	184800	183384200	8860	8860	8860	8860	0
67	20250211	184700	183384200	8860	8860	8860	8860	0
68	20250211	184600	183384200	8860	8860	8860	8860	0
69	20250211	184500	183384200	8860	8860	8860	8860	0
70	20250211	184400	183384200	8860	8860	8860	8860	0
71	20250211	184300	183384200	8860	8860	8860	8860	0
72	20250211	184200	183384200	8860	8860	8860	8860	0
73	20250211	184100	183384200	8860	8860	8860	8860	0
74	20250211	184000	183384200	8860	8860	8860	8860	0
75	20250211	183900	183384200	8860	8860	8860	8860	0
76	20250211	183800	183384200	8860	8860	8860	8860	0
77	20250211	183700	183384200	8860	8860	8860	8860	0
78	20250211	183600	183384200	8860	8860	8860	8860	0
79	20250211	183500	183384200	8860	8860	8860	8860	0
80	20250211	183400	183384200	8860	8860	8860	8860	0
81	20250211	183300	183384200	8860	8860	8860	8860	0
82	20250211	183200	183384200	8860	8860	8860	8860	0
83	20250211	183100	183384200	8860	8860	8860	8860	0
84	20250211	183000	183384200	8860	8860	8860	8860	0
85	20250211	182900	183384200	8860	8860	8860	8860	0
86	20250211	182800	183384200	8860	8860	8860	8860	0
87	20250211	182700	183384200	8860	8860	8860	8860	0
88	20250211	182600	183384200	8860	8860	8860	8860	0
89	20250211	182500	183384200	8860	8860	8860	8860	0
90	20250211	182400	183384200	8860	8860	8860	8860	0
91	20250211	182300	183384200	8860	8860	8860	8860	0
92	20250211	182200	183384200	8860	8860	8860	8860	115
93	20250211	182100	183384200	8860	8860	8860	8860	0
94	20250211	182000	183384200	8860	8860	8860	8860	0
95	20250211	181900	183384200	8860	8860	8860	8860	0
96	20250211	181800	183384200	8860	8860	8860	8860	0
97	20250211	181700	183384200	8860	8860	8860	8860	0
98	20250211	181600	183384200	8860	8860	8860	8860	0
99	20250211	181500	183384200	8860	8860	8860	8860	0
100	20250211	181400	183384200	8860	8860	8860	8860	0
101	20250211	181300	183384200	8860	8860	8860	8860	0
102	20250211	181200	183384200	8860	8860	8860	8860	0
103	20250211	181100	183384200	8860	8860	8860	8860	0
104	20250211	181000	183384200	8860	8860	8860	8860	0
105	20250211	180900	183384200	8860	8860	8860	8860	0
106	20250211	180800	183384200	8860	8860	8860	8860	0
107	20250211	180700	183384200	8860	8860	8860	8860	0
108	20250211	180600	183384200	8860	8860	8860	8860	0
109	20250211	180500	183384200	8860	8860	8860	8860	0
110	20250211	180400	183384200	8860	8860	8860	8860	0
111	20250211	180300	183384200	8860	8860	8860	8860	0
112	20250211	180200	183384200	8860	8860	8860	8860	0
113	20250211	180100	183384200	8860	8860	8860	8860	0
114	20250211	180000	183384200	8860	8860	8860	8860	0
115	20250211	175900	183384200	8860	8860	8860	8860	0
116	20250211	175800	183384200	8860	8860	8860	8860	0
117	20250211	175700	183384200	8860	8860	8860	8860	0
118	20250211	175600	183384200	8860	8860	8860	8860	0
119	20250211	175500	183384200	8860	8860	8860	8860	0
120	20250211	175400	183384200	8860	8860	8860	8860	0
121	20250211	175300	183384200	8860	8860	8860	8860	0
122	20250211	175200	183384200	8860	8860	8860	8860	115
123	20250211	175100	183384200	8860	8860	8860	8860	0
124	20250211	175000	183384200	8860	8860	8860	8860	0
125	20250211	174900	183384200	8860	8860	8860	8860	0
126	20250211	174800	183384200	8860	8860	8860	8860	0
127	20250211	174700	183384200	8860	8860	8860	8860	0
128	20250211	174600	183384200	8860	8860	8860	8860	0
129	20250211	174500	183384200	8860	8860	8860	8860	0
130	20250211	174400	183384200	8860	8860	8860	8860	0
131	20250211	174300	183384200	8860	8860	8860	8860	0
132	20250211	174200	183384200	8860	8860	8860	8860	0
133	20250211	174100	183384200	8860	8860	8860	8860	0
134	20250211	174000	183384200	8860	8860	8860	8860	0
135	20250211	173900	183384200	8860	8860	8860	8860	0
136	20250211	173800	183384200	8860	8860	8860	8860	0
137	20250211	173700	183384200	8860	8860	8860	8860	0
138	20250211	173600	183384200	8860	8860	8860	8860	0
139	20250211	173500	183384200	8860	8860	8860	8860	0
140	20250211	173400	183384200	8860	8860	8860	8860	0
141	20250211	173300	183384200	8860	8860	8860	8860	0
142	20250211	173200	183384200	8860	8860	8860	8860	0
143	20250211	173100	183384200	8860	8860	8860	8860	0
144	20250211	173000	183384200	8860	8860	8860	8860	0
145	20250211	172900	183384200	8860	8860	8860	8860	0
146	20250211	172800	183384200	8860	8860	8860	8860	0
147	20250211	172700	183384200	8860	8860	8860	8860	0
148	20250211	172600	183384200	8860	8860	8860	8860	0
149	20250211	172500	183384200	8860	8860	8860	8860	0
150	20250211	172400	183384200	8860	8860	8860	8860	0
151	20250211	172300	183384200	8860	8860	8860	8860	0
152	20250211	172200	183384200	8860	8860	8860	8860	115
153	20250211	172100	183384200	8860	8860	8860	8860	0
154	20250211	172000	183384200	8860	8860	8860	8860	0
155	20250211	171900	183384200	8860	8860	8860	8860	0
156	20250211	171800	183384200	8860	8860	8860	8860	0
157	20250211	171700	183384200	8860	8860	8860	8860	0
158	20250211	171600	183384200	8860	8860	8860	8860	0
159	20250211	171500	183384200	8860	8860	8860	8860	0
160	20250211	171400	183384200	8860	8860	8860	8860	0
161	20250211	171300	183384200	8860	8860	8860	8860	0
162	20250211	171200	183384200	8860	8860	8860	8860	0
163	20250211	171100	183384200	8860	8860	8860	8860	0
164	20250211	171000	183384200	8860	8860	8860	8860	0
165	20250211	170900	183384200	8860	8860	8860	8860	0
166	20250211	170800	183384200	8860	8860	8860	8860	0
167	20250211	170700	183384200	8860	8860	8860	8860	0
168	20250211	170600	183384200	8860	8860	8860	8860	0
169	20250211	170500	183384200	8860	8860	8860	8860	0
170	20250211	170400	183384200	8860	8860	8860	8860	0
171	20250211	170300	183384200	8860	8860	8860	8860	0
172	20250211	170200	183384200	8860	8860	8860	8860	0
173	20250211	170100	183384200	8860	8860	8860	8860	0
174	20250211	170000	183384200	8860	8860	8860	8860	0
175	20250211	165900	183384200	8860	8860	8860	8860	0
176	20250211	165800	183384200	8860	8860	8860	8860	0
177	20250211	165700	183384200	8860	8860	8860	8860	0
178	20250211	165600	183384200	8860	8860	8860	8860	0
179	20250211	165500	183384200	8860	8860	8860	8860	0
180	20250211	165400	183384200	8860	8860	8860	8860	0
181	20250211	165300	183384200	8860	8860	8860	8860	0
182	20250211	165200	183384200	8860	8860	8860	8860	115
183	20250211	165100	183384200	8860	8860	8860	8860	0
184	20250211	165000	183384200	8860	8860	8860	8860	0
185	20250211	164900	183384200	8860	8860	8860	8860	0
186	20250211	164800	183384200	8860	8860	8860	8860	0
187	20250211	164700	183384200	8860	8860	8860	8860	0
188	20250211	164600	183384200	8860	8860	8860	8860	0
189	20250211	164500	183384200	8860	8860	8860	8860	0
190	20250211	164400	183384200	8860	8860	8860	8860	0
191	20250211	164300	183384200	8860	8860	8860	8860	0
192	20250211	164200	183384200	8860	8860	8860	8860	0
193	20250211	164100	183384200	8860	8860	8860	8860	0
194	20250211	164000	183384200	8860	8860	8860	8860	0
195	20250211	163900	183384200	8860	8860	8860	8860	0
196	20250211	163800	183384200	8860	8860	8860	8860	0
197	20250211	163700	183384200	8860	8860	8860	8860	0
198	20250211	163600	183384200	8860	8860	8860	8860	0
199	20250211	163500	183384200	8860	8860	8860	8860	0
200	20250211	163400	183384200	8860	8860	8860	8860	0
201	20250211	163300	183384200	8860	8860	8860	8860	0
202	20250211	163200	183384200	8860	8860	8860	8860	0
203	20250211	163100	183384200	8860	8860	8860	8860	0
204	20250211	163000	183384200	8860	8860	8860	8860	0
205	20250211	162900	183384200	8860	8860	8860	8860	0
206	20250211	162800	183384200	8860	8860	8860	8860	0
207	20250211	162700	183384200	8860	8860	8860	8860	0
208	20250211	162600	183384200	8860	8860	8860	8860	0
209	20250211	162500	183384200	8860	8860	8860	8860	0
210	20250211	162400	183384200	8860	8860	8860	8860	0
211	20250211	162300	183384200	8860	8860	8860	8860	0
212	20250211	162200	183384200	8860	8860	8860	8860	115
213	20250211	162100	183384200	8860	8860	8860	8860	0
214	20250211	162000	183384200	8860	8860	8860	8860	0
215	20250211	161900	183384200	8860	8860	8860	8860	0
216	20250211	161800	183384200	8860	8860	8860	8860	0
217	20250211	161700	183384200	8860	8860	8860	8860	0
218	20250211	161600	183384200	8860	8860	8860	8860	0
219	20250211	161500	183384200	8860	8860	8860	8860	0
220	20250211	161400	183384200	8860	8860	8860	8860	0
221	20250211	161300	183384200	8860	8860	8860	8860	0
222	20250211	161200	183384200	8860	8860	8860	8860	0
223	20250211	161100	183384200	8860	8860	8860	8860	0
224	20250211	161000	183384200	8860	8860	8860	8860	0
225	20250211	160900	183384200	8860	8860	8860	8860	0
226	20250211	160800	183384200	8860	8860	8860	8860	0
227	20250211	160700	183384200	8860	8860	8860	8860	0
228	20250211	160600	183384200	8860	8860	8860	8860	0
229	20250211	160500	183384200	8860	8860	8860	8860	0
230	20250211	160400	183384200	8860	8860	8860	8860	0
231	20250211	160300	183384200	8860	8860	8860	8860	0
232	20250211	160200	183384200	8860	8860	8860	8860	0
233	20250211	160100	183384200	8860	8860	8860	8860	0
234	20250211	160000	183384200	8860	8860	8860	8860	0
235	20250211	155900	183384200	8860	8860	8860	8860	0
236	20250211	155800	183384200	8860	8860	8860	8860	0
237	20250211	155700	183384200	8860	8860	8860	8860	0
238	20250211	155600	183384200	8860	8860	8860	8860	0
239	20250211	155500	183384200	8860	8860	8860	8860	0
240	20250211	155400	183384200	8860	8860	8860	8860	0
241	20250211	155300	183384200	8860	8860	8860	8860	0
242	20250211	155200	183384200	8860	8860	8860	8860	115
243	20250211	155100	183384200	8860	8860	8860	8860	0
244	20250211	155000	183384200	8860	8860	8860	8860	0
245	20250211	154900	183384200	8860	8860	8860	8860	0
246	20250211	154800	183384200	8860	8860	8860	8860	0
247	20250211	154700	183384200	8860	8860	8860	8860	0
248	20250211	154600	183384200	8860	8860	8860	8860	0
249	20250211	154500	183384200	8860	8860	8860	8860	0
250	20250211	154400	183384200	8860	8860	8860	8860	0
251	20250211	154300	183384200	8860	8860	8860	8860	0
252	20250211	154200	183384200	8860	8860	8860	8860	0
253	20250211	154100	183384200	8860	8860	8860	8860	0
254	20250211	154000	183384200	8860	8860	8860	8860	0
255	20250211	153900	183384200	8860	8860	8860	8860	0
256	20250211	153800	183384200	8860	8860	8860	8860	0
257	20250211	153700	183384200	8860	8860	8860	8860	0
258	20250211	153600	183384200	8860	8860	8860	8860	0
259	20250211	153500	183384200	8860	8860	8860	8860	0
260	20250211	153400	183384200	8860	8860	8860	8860	0
261	20250211	153300	183384200	8860	8860	8860	8860	0
262	20250211	153200	183384200	8860	8860	8860	8860	0
263	20250211	153100	183384200	8860	8860	8860	8860	0
264	20250211	153000	183384200	8860	8860	8860	8860	115
265	20250211	152900	182365300	8870	8870	8870	8870	0
266	20250211	152800	182365300	8870	8870	8870	8870	0
267	20250211	152700	182365300	8870	8870	8870	8870	0
268	20250211	152600	182365300	8870	8870	8870	8870	0
269	20250211	152500	182365300	8870	8870	8870	8870	0
270	20250211	152400	182365300	8870	8870	8870	8870	0
271	20250211	152300	182365300	8870	8870	8870	8870	0
272	20250211	152200	182365300	8870	8870	8870	8870	0
273	20250211	152100	182365300	8870	8870	8870	8870	0
274	20250211	152000	182365300	8870	8870	8870	8870	0
275	20250211	151900	182365300	8870	8820	8870	8750	15
276	20250211	151800	182233240	8870	8870	8870	8870	0
277	20250211	151700	182233240	8870	8870	8870	8870	0
278	20250211	151600	182233240	8870	8870	8870	8870	0
279	20250211	151500	182233240	8870	8870	8870	8870	1
280	20250211	151400	182224370	8870	8870	8870	8870	0
281	20250211	151300	182224370	8870	8870	8870	8870	10
282	20250211	151200	182135670	8820	8820	8820	8820	0
283	20250211	151100	182135670	8820	8820	8820	8820	0
284	20250211	151000	182135670	8820	8820	8820	8820	14
285	20250211	150900	182012190	8870	8870	8870	8870	0
286	20250211	150800	182012190	8870	8870	8870	8870	0
287	20250211	150700	182012190	8870	8870	8870	8870	0
288	20250211	150600	182012190	8870	8870	8870	8870	0
289	20250211	150500	182012190	8870	8870	8870	8870	0
290	20250211	150400	182012190	8870	8870	8870	8870	0
291	20250211	150300	182012190	8870	8870	8870	8870	0
292	20250211	150200	182012190	8870	8870	8870	8870	0
293	20250211	150100	182012190	8870	8870	8870	8870	0
294	20250211	150000	182012190	8870	8870	8870	8870	0
295	20250211	145900	182012190	8870	8870	8870	8870	6
296	20250211	145800	181958970	8870	8870	8870	8870	0
297	20250211	145700	181958970	8870	8870	8870	8870	0
298	20250211	145600	181958970	8870	8870	8870	8870	0
299	20250211	145500	181958970	8870	8870	8870	8870	0
300	20250211	145400	181958970	8870	8870	8870	8870	0
301	20250211	145300	181958970	8870	8820	8870	8820	839
302	20250211	145200	174518090	8860	8860	8860	8860	0
303	20250211	145100	174518090	8860	8860	8860	8860	0
304	20250211	145000	174518090	8860	8860	8860	8860	0
305	20250211	144900	174518090	8860	8860	8860	8860	100
306	20250211	144800	173632090	8820	8820	8820	8820	0
307	20250211	144700	173632090	8820	8820	8820	8820	0
308	20250211	144600	173632090	8820	8820	8820	8820	1
309	20250211	144500	173623270	8820	8820	8820	8820	0
310	20250211	144400	173623270	8820	8820	8820	8820	1
311	20250211	144300	173614450	8820	8820	8820	8820	0
312	20250211	144200	173614450	8820	8810	8820	8810	105
313	20250211	144100	172688370	8790	8790	8790	8790	18
314	20250211	144000	172530150	8820	8820	8820	8820	0
315	20250211	143900	172530150	8820	8820	8820	8820	0
316	20250211	143800	172530150	8820	8820	8820	8820	0
317	20250211	143700	172530150	8820	8820	8820	8820	0
318	20250211	143600	172530150	8820	8820	8820	8820	0
319	20250211	143500	172530150	8820	8820	8820	8820	0
320	20250211	143400	172530150	8820	8820	8820	8820	0
321	20250211	143300	172530150	8820	8820	8820	8820	0
322	20250211	143200	172530150	8820	8820	8820	8820	0
323	20250211	143100	172530150	8820	8820	8820	8820	0
324	20250211	143000	172530150	8820	8820	8820	8820	0
325	20250211	142900	172530150	8820	8820	8820	8820	0
326	20250211	142800	172530150	8820	8820	8820	8820	0
327	20250211	142700	172530150	8820	8820	8820	8820	300
328	20250211	142600	169884150	8820	8820	8820	8820	0
329	20250211	142500	169884150	8820	8820	8820	8820	0
330	20250211	142400	169884150	8820	8820	8820	8820	0
331	20250211	142300	169884150	8820	8820	8820	8820	0
332	20250211	142200	169884150	8820	8820	8820	8820	0
333	20250211	142100	169884150	8820	8820	8820	8820	0
334	20250211	142000	169884150	8820	8820	8820	8820	0
335	20250211	141900	169884150	8820	8820	8820	8820	0
336	20250211	141800	169884150	8820	8820	8820	8820	0
337	20250211	141700	169884150	8820	8820	8820	8820	0
338	20250211	141600	169884150	8820	8820	8820	8820	0
339	20250211	141500	169884150	8820	8820	8820	8820	0
340	20250211	141400	169884150	8820	8820	8820	8820	0
341	20250211	141300	169884150	8820	8820	8820	8820	0
342	20250211	141200	169884150	8820	8820	8820	8820	1
343	20250211	141100	169875330	8860	8860	8860	8860	0
344	20250211	141000	169875330	8860	8860	8860	8860	0
345	20250211	140900	169875330	8860	8860	8860	8860	0
346	20250211	140800	169875330	8860	8810	8860	8810	100
347	20250211	140700	168991050	8760	8760	8760	8760	0
348	20250211	140600	168991050	8760	8760	8760	8760	0
349	20250211	140500	168991050	8760	8760	8760	8760	0
350	20250211	140400	168991050	8760	8760	8760	8760	0
351	20250211	140300	168991050	8760	8760	8760	8760	0
352	20250211	140200	168991050	8760	8760	8760	8760	0
353	20250211	140100	168991050	8760	8760	8760	8760	67
354	20250211	140000	168404130	8760	8760	8760	8740	534
355	20250211	135900	163726310	8750	8750	8750	8750	160
356	20250211	135800	162326310	8740	8780	8780	8740	50
357	20250211	135700	161888370	8850	8850	8850	8850	0
358	20250211	135600	161888370	8850	8850	8850	8850	0
359	20250211	135500	161888370	8850	8850	8850	8850	0
360	20250211	135400	161888370	8850	8850	8850	8850	0
361	20250211	135300	161888370	8850	8850	8850	8850	0
362	20250211	135200	161888370	8850	8850	8850	8850	0
363	20250211	135100	161888370	8850	8850	8850	8850	0
364	20250211	135000	161888370	8850	8850	8850	8850	0
365	20250211	134900	161888370	8850	8850	8850	8850	0
366	20250211	134800	161888370	8850	8870	8870	8850	541
367	20250211	134700	157089720	8870	8870	8870	8870	0
368	20250211	134600	157089720	8870	8870	8870	8870	81
369	20250211	134500	156371250	8880	8880	8880	8880	10
370	20250211	134400	156282450	8910	8970	8970	8910	11
371	20250211	134300	156183840	8880	8880	8880	8880	33
372	20250211	134200	155890800	8870	8870	8870	8870	100
373	20250211	134100	155003800	8980	8980	8980	8980	0
374	20250211	134000	155003800	8980	8980	8980	8980	0
375	20250211	133900	155003800	8980	8980	8980	8980	0
376	20250211	133800	155003800	8980	8870	8980	8870	11
377	20250211	133700	154905570	8870	8870	8870	8870	0
378	20250211	133600	154905570	8870	8870	8870	8870	0
379	20250211	133500	154905570	8870	8870	8870	8870	0
380	20250211	133400	154905570	8870	8870	8870	8870	0
381	20250211	133300	154905570	8870	8870	8870	8870	20
382	20250211	133200	154728170	8870	8790	8870	8790	268
383	20250211	133100	152359810	8790	8790	8790	8790	70
384	20250211	133000	151744510	8680	8660	8680	8660	669
385	20250211	132900	145942750	8660	8660	8660	8660	0
386	20250211	132800	145942750	8660	8660	8660	8660	3
387	20250211	132700	145916770	8660	8660	8660	8660	0
388	20250211	132600	145916770	8660	8660	8660	8660	0
389	20250211	132500	145916770	8660	8660	8660	8660	0
390	20250211	132400	145916770	8660	8660	8660	8660	0
391	20250211	132300	145916770	8660	8660	8660	8660	0
392	20250211	132200	145916770	8660	8660	8660	8660	0
393	20250211	132100	145916770	8660	8660	8660	8660	123
394	20250211	132000	144851590	8660	8660	8660	8660	10
395	20250211	131900	144764990	8660	8660	8660	8660	10
396	20250211	131800	144678390	8660	8660	8660	8660	10
397	20250211	131700	144591790	8660	8650	8660	8650	200
398	20250211	131600	142861430	8650	8650	8650	8650	85
399	20250211	131500	142126180	8650	8640	8650	8640	122
400	20250211	131400	141071380	8590	8590	8590	8590	0
401	20250211	131300	141071380	8590	8590	8590	8590	0
402	20250211	131200	141071380	8590	8590	8590	8590	10
403	20250211	131100	140985480	8600	8600	8600	8600	0
404	20250211	131000	140985480	8600	8600	8600	8600	0
405	20250211	130900	140985480	8600	8600	8600	8600	0
406	20250211	130800	140985480	8600	8600	8600	8600	0
407	20250211	130700	140985480	8600	8600	8600	8600	0
408	20250211	130600	140985480	8600	8600	8600	8600	0
409	20250211	130500	140985480	8600	8600	8600	8600	0
410	20250211	130400	140985480	8600	8600	8600	8600	0
411	20250211	130300	140985480	8600	8600	8600	8600	0
412	20250211	130200	140985480	8600	8600	8600	8600	0
413	20250211	130100	140985480	8600	8600	8600	8600	0
414	20250211	130000	140985480	8600	8600	8600	8600	0
415	20250211	125900	140985480	8600	8600	8600	8600	0
416	20250211	125800	140985480	8600	8600	8600	8600	0
417	20250211	125700	140985480	8600	8600	8600	8600	0
418	20250211	125600	140985480	8600	8600	8600	8600	0
419	20250211	125500	140985480	8600	8600	8600	8600	0
420	20250211	125400	140985480	8600	8600	8600	8600	0
421	20250211	125300	140985480	8600	8610	8610	8600	1316
422	20250211	125200	129667870	8660	8660	8660	8660	0
423	20250211	125100	129667870	8660	8660	8660	8660	0
424	20250211	125000	129667870	8660	8660	8660	8660	0
425	20250211	124900	129667870	8660	8660	8660	8660	0
426	20250211	124800	129667870	8660	8660	8660	8660	0
427	20250211	124700	129667870	8660	8660	8660	8660	0
428	20250211	124600	129667870	8660	8660	8660	8660	0
429	20250211	124500	129667870	8660	8660	8660	8660	0
430	20250211	124400	129667870	8660	8660	8660	8660	0
431	20250211	124300	129667870	8660	8660	8660	8660	0
432	20250211	124200	129667870	8660	8660	8660	8660	30
433	20250211	124100	129408070	8600	8600	8600	8600	0
434	20250211	124000	129408070	8600	8600	8600	8600	0
435	20250211	123900	129408070	8600	8600	8600	8600	0
436	20250211	123800	129408070	8600	8600	8600	8600	0
437	20250211	123700	129408070	8600	8600	8600	8600	0
438	20250211	123600	129408070	8600	8600	8600	8600	0
439	20250211	123500	129408070	8600	8600	8600	8600	0
440	20250211	123400	129408070	8600	8600	8600	8600	0
441	20250211	123300	129408070	8600	8600	8600	8600	0
442	20250211	123200	129408070	8600	8600	8600	8600	0
443	20250211	123100	129408070	8600	8600	8600	8600	0
444	20250211	123000	129408070	8600	8600	8600	8600	0
445	20250211	122900	129408070	8600	8600	8600	8600	0
446	20250211	122800	129408070	8600	8600	8600	8600	0
447	20250211	122700	129408070	8600	8600	8600	8600	0
448	20250211	122600	129408070	8600	8600	8600	8600	0
449	20250211	122500	129408070	8600	8600	8600	8600	0
450	20250211	122400	129408070	8600	8600	8600	8600	0
451	20250211	122300	129408070	8600	8600	8600	8600	0
452	20250211	122200	129408070	8600	8600	8600	8600	0
453	20250211	122100	129408070	8600	8600	8600	8600	0
454	20250211	122000	129408070	8600	8600	8600	8600	0
455	20250211	121900	129408070	8600	8600	8600	8600	0
456	20250211	121800	129408070	8600	8600	8600	8600	0
457	20250211	121700	129408070	8600	8600	8600	8600	0
458	20250211	121600	129408070	8600	8600	8600	8600	0
459	20250211	121500	129408070	8600	8600	8600	8600	0
460	20250211	121400	129408070	8600	8600	8600	8600	0
461	20250211	121300	129408070	8600	8600	8600	8600	0
462	20250211	121200	129408070	8600	8600	8600	8600	0
463	20250211	121100	129408070	8600	8600	8600	8600	0
464	20250211	121000	129408070	8600	8600	8600	8600	0
465	20250211	120900	129408070	8600	8600	8600	8600	0
466	20250211	120800	129408070	8600	8600	8600	8600	0
467	20250211	120700	129408070	8600	8600	8600	8600	0
468	20250211	120600	129408070	8600	8600	8600	8600	0
469	20250211	120500	129408070	8600	8600	8600	8600	0
470	20250211	120400	129408070	8600	8600	8600	8600	0
471	20250211	120300	129408070	8600	8600	8600	8600	0
472	20250211	120200	129408070	8600	8600	8600	8600	0
473	20250211	120100	129408070	8600	8600	8600	8600	0
474	20250211	120000	129408070	8600	8600	8600	8600	0
475	20250211	115900	129408070	8600	8600	8600	8600	0
476	20250211	115800	129408070	8600	8600	8600	8600	0
477	20250211	115700	129408070	8600	8600	8600	8600	0
478	20250211	115600	129408070	8600	8600	8600	8600	190
479	20250211	115500	127774070	8660	8660	8660	8660	0
480	20250211	115400	127774070	8660	8660	8660	8660	0
481	20250211	115300	127774070	8660	8660	8660	8660	0
482	20250211	115200	127774070	8660	8660	8660	8660	0
483	20250211	115100	127774070	8660	8660	8660	8660	0
484	20250211	115000	127774070	8660	8660	8660	8660	0
485	20250211	114900	127774070	8660	8660	8660	8660	0
486	20250211	114800	127774070	8660	8660	8660	8660	0
487	20250211	114700	127774070	8660	8660	8660	8660	0
488	20250211	114600	127774070	8660	8660	8660	8660	0
489	20250211	114500	127774070	8660	8660	8660	8660	0
490	20250211	114400	127774070	8660	8660	8660	8660	0
491	20250211	114300	127774070	8660	8660	8660	8660	0
492	20250211	114200	127774070	8660	8660	8660	8660	0
493	20250211	114100	127774070	8660	8660	8660	8660	0
494	20250211	114000	127774070	8660	8660	8660	8660	0
495	20250211	113900	127774070	8660	8660	8660	8660	2
496	20250211	113800	127756750	8590	8600	8600	8590	31
497	20250211	113700	127490160	8600	8600	8600	8600	0
498	20250211	113600	127490160	8600	8600	8600	8600	3
499	20250211	113500	127464360	8590	8590	8590	8590	0
500	20250211	113400	127464360	8590	8590	8590	8590	0
501	20250211	113300	127464360	8590	8590	8590	8590	0
502	20250211	113200	127464360	8590	8610	8610	8590	100
503	20250211	113100	126605330	8620	8620	8620	8620	0
504	20250211	113000	126605330	8620	8620	8620	8620	0
505	20250211	112900	126605330	8620	8620	8620	8620	0
506	20250211	112800	126605330	8620	8620	8620	8620	0
507	20250211	112700	126605330	8620	8620	8620	8620	0
508	20250211	112600	126605330	8620	8620	8620	8620	0
509	20250211	112500	126605330	8620	8620	8620	8620	0
510	20250211	112400	126605330	8620	8620	8620	8620	0
511	20250211	112300	126605330	8620	8620	8620	8620	0
512	20250211	112200	126605330	8620	8620	8620	8620	0
513	20250211	112100	126605330	8620	8620	8620	8620	0
514	20250211	112000	126605330	8620	8620	8620	8620	0
515	20250211	111900	126605330	8620	8620	8620	8620	0
516	20250211	111800	126605330	8620	8620	8620	8620	0
517	20250211	111700	126605330	8620	8620	8620	8620	0
518	20250211	111600	126605330	8620	8620	8620	8620	351
519	20250211	111500	123579710	8670	8670	8670	8670	0
520	20250211	111400	123579710	8670	8670	8670	8670	0
521	20250211	111300	123579710	8670	8670	8670	8670	0
522	20250211	111200	123579710	8670	8670	8670	8670	150
523	20250211	111100	122279210	8620	8620	8620	8620	0
524	20250211	111000	122279210	8620	8620	8620	8620	0
525	20250211	110900	122279210	8620	8620	8620	8620	0
526	20250211	110800	122279210	8620	8620	8620	8620	0
527	20250211	110700	122279210	8620	8620	8620	8620	0
528	20250211	110600	122279210	8620	8620	8620	8620	0
529	20250211	110500	122279210	8620	8620	8620	8620	0
530	20250211	110400	122279210	8620	8660	8660	8620	866
531	20250211	110300	114813960	8670	8670	8670	8670	5
532	20250211	110200	114770610	8660	8650	8660	8650	20
533	20250211	110100	114597440	8620	8620	8620	8620	0
534	20250211	110000	114597440	8620	8620	8620	8620	0
535	20250211	105900	114597440	8620	8620	8620	8620	0
536	20250211	105800	114597440	8620	8620	8620	8620	0
537	20250211	105700	114597440	8620	8620	8620	8620	0
538	20250211	105600	114597440	8620	8620	8620	8620	3
539	20250211	105500	114571580	8630	8630	8630	8630	0
540	20250211	105400	114571580	8630	8630	8630	8630	10
541	20250211	105300	114485280	8620	8620	8620	8620	0
542	20250211	105200	114485280	8620	8620	8620	8620	0
543	20250211	105100	114485280	8620	8620	8620	8620	0
544	20250211	105000	114485280	8620	8620	8620	8620	0
545	20250211	104900	114485280	8620	8620	8620	8620	0
546	20250211	104800	114485280	8620	8620	8620	8620	0
547	20250211	104700	114485280	8620	8620	8620	8620	0
548	20250211	104600	114485280	8620	8620	8620	8620	0
549	20250211	104500	114485280	8620	8620	8620	8620	0
550	20250211	104400	114485280	8620	8620	8620	8620	0
551	20250211	104300	114485280	8620	8620	8620	8620	10
552	20250211	104200	114399080	8620	8620	8620	8620	0
553	20250211	104100	114399080	8620	8620	8620	8620	0
554	20250211	104000	114399080	8620	8620	8620	8620	12
555	20250211	103900	114295640	8620	8620	8620	8620	0
556	20250211	103800	114295640	8620	8620	8620	8620	0
557	20250211	103700	114295640	8620	8620	8620	8620	10
558	20250211	103600	114209440	8620	8620	8620	8620	0
559	20250211	103500	114209440	8620	8620	8620	8620	0
560	20250211	103400	114209440	8620	8620	8620	8620	10
561	20250211	103300	114123240	8570	8570	8570	8570	0
562	20250211	103200	114123240	8570	8570	8570	8570	0
563	20250211	103100	114123240	8570	8570	8570	8570	400
564	20250211	103000	110695240	8560	8560	8560	8560	0
565	20250211	102900	110695240	8560	8570	8570	8560	500
566	20250211	102800	106415180	8650	8650	8650	8650	0
567	20250211	102700	106415180	8650	8650	8650	8650	0
568	20250211	102600	106415180	8650	8650	8650	8650	0
569	20250211	102500	106415180	8650	8650	8650	8650	0
570	20250211	102400	106415180	8650	8650	8650	8650	0
571	20250211	102300	106415180	8650	8650	8650	8650	0
572	20250211	102200	106415180	8650	8650	8650	8650	0
573	20250211	102100	106415180	8650	8650	8650	8650	58
574	20250211	102000	105913480	8660	8660	8660	8660	0
575	20250211	101900	105913480	8660	8660	8660	8660	0
576	20250211	101800	105913480	8660	8660	8660	8660	0
577	20250211	101700	105913480	8660	8660	8660	8660	0
578	20250211	101600	105913480	8660	8660	8660	8660	0
579	20250211	101500	105913480	8660	8660	8660	8660	0
580	20250211	101400	105913480	8660	8660	8660	8660	0
581	20250211	101300	105913480	8660	8660	8660	8660	0
582	20250211	101200	105913480	8660	8660	8660	8660	0
583	20250211	101100	105913480	8660	8660	8660	8660	0
584	20250211	101000	105913480	8660	8660	8660	8660	0
585	20250211	100900	105913480	8660	8660	8660	8660	0
586	20250211	100800	105913480	8660	8660	8660	8660	0
587	20250211	100700	105913480	8660	8660	8660	8660	20
588	20250211	100600	105740280	8570	8630	8630	8570	232
589	20250211	100500	103750720	8570	8570	8570	8570	0
590	20250211	100400	103750720	8570	8580	8580	8570	250
591	20250211	100300	101607410	8580	8580	8580	8580	450
592	20250211	100200	97746410	8630	8630	8630	8630	0
593	20250211	100100	97746410	8630	8630	8630	8630	0
594	20250211	100000	97746410	8630	8630	8630	8630	0
595	20250211	095900	97746410	8630	8630	8630	8630	0
596	20250211	095800	97746410	8630	8630	8630	8630	0
597	20250211	095700	97746410	8630	8630	8630	8630	30
598	20250211	095600	97487510	8580	8580	8580	8580	181
599	20250211	095500	95934530	8580	8580	8580	8580	0
600	20250211	095400	95934530	8580	8580	8580	8580	102
601	20250211	095300	95059370	8590	8660	8660	8590	3398
602	20250211	095200	65811620	8660	8700	8700	8660	42
603	20250211	095100	65446860	8700	8610	8700	8610	21
604	20250211	095000	65264250	8610	8610	8610	8610	97
605	20250211	094900	64429080	8610	8610	8610	8610	449
606	20250211	094800	60563190	8610	8610	8610	8610	0
607	20250211	094700	60563190	8610	8610	8610	8610	0
608	20250211	094600	60563190	8610	8610	8610	8610	0
609	20250211	094500	60563190	8610	8610	8610	8610	0
610	20250211	094400	60563190	8610	8610	8610	8610	0
611	20250211	094300	60563190	8610	8610	8610	8610	0
612	20250211	094200	60563190	8610	8610	8610	8610	0
613	20250211	094100	60563190	8610	8610	8610	8610	0
614	20250211	094000	60563190	8610	8610	8610	8610	0
615	20250211	093900	60563190	8610	8610	8610	8610	55
616	20250211	093800	60089640	8610	8610	8610	8610	2
617	20250211	093700	60072420	8610	8610	8610	8610	0
618	20250211	093600	60072420	8610	8610	8610	8610	80
619	20250211	093500	59383620	8610	8610	8610	8610	0
620	20250211	093400	59383620	8610	8610	8610	8610	11
621	20250211	093300	59288910	8610	8610	8610	8610	45
622	20250211	093200	58901460	8610	8610	8610	8610	0
623	20250211	093100	58901460	8610	8610	8610	8610	0
624	20250211	093000	58901460	8610	8610	8610	8610	1116
625	20250211	092900	49292700	8580	8580	8580	8580	0
626	20250211	092800	49292700	8580	8580	8580	8580	0
627	20250211	092700	49292700	8580	8580	8580	8580	0
628	20250211	092600	49292700	8580	8570	8580	8570	84
629	20250211	092500	48572180	8580	8580	8580	8580	0
630	20250211	092400	48572180	8580	8580	8580	8580	0
631	20250211	092300	48572180	8580	8580	8580	8580	50
632	20250211	092200	48143180	8580	8580	8580	8580	3
633	20250211	092100	48117440	8580	8580	8580	8580	383
634	20250211	092000	44831300	8610	8610	8610	8610	0
635	20250211	091900	44831300	8610	8610	8610	8610	184
636	20250211	091800	43247060	8610	8610	8610	8610	0
637	20250211	091700	43247060	8610	8610	8610	8610	1396
638	20250211	091600	31227500	8600	8600	8600	8590	913
639	20250211	091500	23376090	8600	8600	8600	8600	50
640	20250211	091400	22946090	8610	8610	8610	8610	0
641	20250211	091300	22946090	8610	8610	8610	8610	435
642	20250211	091200	19200740	8610	8610	8610	8610	127
643	20250211	091100	18107270	8610	8610	8610	8610	0
644	20250211	091000	18107270	8610	8610	8610	8610	19
645	20250211	090900	17943680	8640	8670	8670	8640	173
646	20250211	090800	16444820	8670	8670	8670	8670	0
647	20250211	090700	16444820	8670	8670	8670	8670	0
648	20250211	090600	16444820	8670	8670	8670	8670	50
649	20250211	090500	16011320	8710	8720	8720	8710	1226
650	20250211	090400	5332600	8710	8710	8710	8710	0
651	20250211	090300	5332600	8710	8710	8710	8710	229
652	20250211	090200	3338010	8690	8710	8710	8690	369
653	20250211	090100	124180	8870	8870	8870	8870	0
654	20250211	090000	124180	8870	8870	8870	8870	14