KissMeData/246960/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	205700	52933200	9830	9830	9830	9830	697
3	20250211	205600	52933200	9830	9830	9830	9830	0
4	20250211	205500	52933200	9830	9830	9830	9830	0
5	20250211	205400	52933200	9830	9830	9830	9830	0
6	20250211	205300	52933200	9830	9830	9830	9830	0
7	20250211	205200	52933200	9830	9830	9830	9830	0
8	20250211	205100	52933200	9830	9830	9830	9830	0
9	20250211	205000	52933200	9830	9830	9830	9830	0
10	20250211	204900	52933200	9830	9830	9830	9830	0
11	20250211	204800	52933200	9830	9830	9830	9830	0
12	20250211	204700	52933200	9830	9830	9830	9830	0
13	20250211	204600	52933200	9830	9830	9830	9830	0
14	20250211	204500	52933200	9830	9830	9830	9830	0
15	20250211	204400	52933200	9830	9830	9830	9830	0
16	20250211	204300	52933200	9830	9830	9830	9830	0
17	20250211	204200	52933200	9830	9830	9830	9830	0
18	20250211	204100	52933200	9830	9830	9830	9830	0
19	20250211	204000	52933200	9830	9830	9830	9830	0
20	20250211	203900	52933200	9830	9830	9830	9830	0
21	20250211	203800	52933200	9830	9830	9830	9830	0
22	20250211	203700	52933200	9830	9830	9830	9830	0
23	20250211	203600	52933200	9830	9830	9830	9830	0
24	20250211	203500	52933200	9830	9830	9830	9830	0
25	20250211	203400	52933200	9830	9830	9830	9830	0
26	20250211	203300	52933200	9830	9830	9830	9830	0
27	20250211	203200	52933200	9830	9830	9830	9830	0
28	20250211	203100	52933200	9830	9830	9830	9830	0
29	20250211	203000	52933200	9830	9830	9830	9830	0
30	20250211	202900	52933200	9830	9830	9830	9830	0
31	20250211	202800	52933200	9830	9830	9830	9830	0
32	20250211	202700	52933200	9830	9830	9830	9830	697
33	20250211	202600	52933200	9830	9830	9830	9830	0
34	20250211	202500	52933200	9830	9830	9830	9830	0
35	20250211	202400	52933200	9830	9830	9830	9830	0
36	20250211	202300	52933200	9830	9830	9830	9830	0
37	20250211	202200	52933200	9830	9830	9830	9830	0
38	20250211	202100	52933200	9830	9830	9830	9830	0
39	20250211	202000	52933200	9830	9830	9830	9830	0
40	20250211	201900	52933200	9830	9830	9830	9830	0
41	20250211	201800	52933200	9830	9830	9830	9830	0
42	20250211	201700	52933200	9830	9830	9830	9830	0
43	20250211	201600	52933200	9830	9830	9830	9830	0
44	20250211	201500	52933200	9830	9830	9830	9830	0
45	20250211	201400	52933200	9830	9830	9830	9830	0
46	20250211	201300	52933200	9830	9830	9830	9830	0
47	20250211	201200	52933200	9830	9830	9830	9830	0
48	20250211	201100	52933200	9830	9830	9830	9830	0
49	20250211	201000	52933200	9830	9830	9830	9830	0
50	20250211	200900	52933200	9830	9830	9830	9830	0
51	20250211	200800	52933200	9830	9830	9830	9830	0
52	20250211	200700	52933200	9830	9830	9830	9830	0
53	20250211	200600	52933200	9830	9830	9830	9830	0
54	20250211	200500	52933200	9830	9830	9830	9830	0
55	20250211	200400	52933200	9830	9830	9830	9830	0
56	20250211	200300	52933200	9830	9830	9830	9830	0
57	20250211	200200	52933200	9830	9830	9830	9830	0
58	20250211	200100	52933200	9830	9830	9830	9830	0
59	20250211	200000	52933200	9830	9830	9830	9830	0
60	20250211	195900	52933200	9830	9830	9830	9830	0
61	20250211	195800	52933200	9830	9830	9830	9830	0
62	20250211	195700	52933200	9830	9830	9830	9830	697
63	20250211	195600	52933200	9830	9830	9830	9830	0
64	20250211	195500	52933200	9830	9830	9830	9830	0
65	20250211	195400	52933200	9830	9830	9830	9830	0
66	20250211	195300	52933200	9830	9830	9830	9830	0
67	20250211	195200	52933200	9830	9830	9830	9830	0
68	20250211	195100	52933200	9830	9830	9830	9830	0
69	20250211	195000	52933200	9830	9830	9830	9830	0
70	20250211	194900	52933200	9830	9830	9830	9830	0
71	20250211	194800	52933200	9830	9830	9830	9830	0
72	20250211	194700	52933200	9830	9830	9830	9830	0
73	20250211	194600	52933200	9830	9830	9830	9830	0
74	20250211	194500	52933200	9830	9830	9830	9830	0
75	20250211	194400	52933200	9830	9830	9830	9830	0
76	20250211	194300	52933200	9830	9830	9830	9830	0
77	20250211	194200	52933200	9830	9830	9830	9830	0
78	20250211	194100	52933200	9830	9830	9830	9830	0
79	20250211	194000	52933200	9830	9830	9830	9830	0
80	20250211	193900	52933200	9830	9830	9830	9830	0
81	20250211	193800	52933200	9830	9830	9830	9830	0
82	20250211	193700	52933200	9830	9830	9830	9830	0
83	20250211	193600	52933200	9830	9830	9830	9830	0
84	20250211	193500	52933200	9830	9830	9830	9830	0
85	20250211	193400	52933200	9830	9830	9830	9830	0
86	20250211	193300	52933200	9830	9830	9830	9830	0
87	20250211	193200	52933200	9830	9830	9830	9830	0
88	20250211	193100	52933200	9830	9830	9830	9830	0
89	20250211	193000	52933200	9830	9830	9830	9830	0
90	20250211	192900	52933200	9830	9830	9830	9830	0
91	20250211	192800	52933200	9830	9830	9830	9830	0
92	20250211	192700	52933200	9830	9830	9830	9830	697
93	20250211	192600	52933200	9830	9830	9830	9830	0
94	20250211	192500	52933200	9830	9830	9830	9830	0
95	20250211	192400	52933200	9830	9830	9830	9830	0
96	20250211	192300	52933200	9830	9830	9830	9830	0
97	20250211	192200	52933200	9830	9830	9830	9830	0
98	20250211	192100	52933200	9830	9830	9830	9830	0
99	20250211	192000	52933200	9830	9830	9830	9830	0
100	20250211	191900	52933200	9830	9830	9830	9830	0
101	20250211	191800	52933200	9830	9830	9830	9830	0
102	20250211	191700	52933200	9830	9830	9830	9830	0
103	20250211	191600	52933200	9830	9830	9830	9830	0
104	20250211	191500	52933200	9830	9830	9830	9830	0
105	20250211	191400	52933200	9830	9830	9830	9830	0
106	20250211	191300	52933200	9830	9830	9830	9830	0
107	20250211	191200	52933200	9830	9830	9830	9830	0
108	20250211	191100	52933200	9830	9830	9830	9830	0
109	20250211	191000	52933200	9830	9830	9830	9830	0
110	20250211	190900	52933200	9830	9830	9830	9830	0
111	20250211	190800	52933200	9830	9830	9830	9830	0
112	20250211	190700	52933200	9830	9830	9830	9830	0
113	20250211	190600	52933200	9830	9830	9830	9830	0
114	20250211	190500	52933200	9830	9830	9830	9830	0
115	20250211	190400	52933200	9830	9830	9830	9830	0
116	20250211	190300	52933200	9830	9830	9830	9830	0
117	20250211	190200	52933200	9830	9830	9830	9830	0
118	20250211	190100	52933200	9830	9830	9830	9830	0
119	20250211	190000	52933200	9830	9830	9830	9830	0
120	20250211	185900	52933200	9830	9830	9830	9830	0
121	20250211	185800	52933200	9830	9830	9830	9830	0
122	20250211	185700	52933200	9830	9830	9830	9830	697
123	20250211	185600	52933200	9830	9830	9830	9830	0
124	20250211	185500	52933200	9830	9830	9830	9830	0
125	20250211	185400	52933200	9830	9830	9830	9830	0
126	20250211	185300	52933200	9830	9830	9830	9830	0
127	20250211	185200	52933200	9830	9830	9830	9830	0
128	20250211	185100	52933200	9830	9830	9830	9830	0
129	20250211	185000	52933200	9830	9830	9830	9830	0
130	20250211	184900	52933200	9830	9830	9830	9830	0
131	20250211	184800	52933200	9830	9830	9830	9830	0
132	20250211	184700	52933200	9830	9830	9830	9830	0
133	20250211	184600	52933200	9830	9830	9830	9830	0
134	20250211	184500	52933200	9830	9830	9830	9830	0
135	20250211	184400	52933200	9830	9830	9830	9830	0
136	20250211	184300	52933200	9830	9830	9830	9830	0
137	20250211	184200	52933200	9830	9830	9830	9830	0
138	20250211	184100	52933200	9830	9830	9830	9830	0
139	20250211	184000	52933200	9830	9830	9830	9830	0
140	20250211	183900	52933200	9830	9830	9830	9830	0
141	20250211	183800	52933200	9830	9830	9830	9830	0
142	20250211	183700	52933200	9830	9830	9830	9830	0
143	20250211	183600	52933200	9830	9830	9830	9830	0
144	20250211	183500	52933200	9830	9830	9830	9830	0
145	20250211	183400	52933200	9830	9830	9830	9830	0
146	20250211	183300	52933200	9830	9830	9830	9830	0
147	20250211	183200	52933200	9830	9830	9830	9830	0
148	20250211	183100	52933200	9830	9830	9830	9830	0
149	20250211	183000	52933200	9830	9830	9830	9830	0
150	20250211	182900	52933200	9830	9830	9830	9830	0
151	20250211	182800	52933200	9830	9830	9830	9830	0
152	20250211	182700	52933200	9830	9830	9830	9830	697
153	20250211	182600	52933200	9830	9830	9830	9830	0
154	20250211	182500	52933200	9830	9830	9830	9830	0
155	20250211	182400	52933200	9830	9830	9830	9830	0
156	20250211	182300	52933200	9830	9830	9830	9830	0
157	20250211	182200	52933200	9830	9830	9830	9830	0
158	20250211	182100	52933200	9830	9830	9830	9830	0
159	20250211	182000	52933200	9830	9830	9830	9830	0
160	20250211	181900	52933200	9830	9830	9830	9830	0
161	20250211	181800	52933200	9830	9830	9830	9830	0
162	20250211	181700	52933200	9830	9830	9830	9830	0
163	20250211	181600	52933200	9830	9830	9830	9830	0
164	20250211	181500	52933200	9830	9830	9830	9830	0
165	20250211	181400	52933200	9830	9830	9830	9830	0
166	20250211	181300	52933200	9830	9830	9830	9830	0
167	20250211	181200	52933200	9830	9830	9830	9830	0
168	20250211	181100	52933200	9830	9830	9830	9830	0
169	20250211	181000	52933200	9830	9830	9830	9830	0
170	20250211	180900	52933200	9830	9830	9830	9830	0
171	20250211	180800	52933200	9830	9830	9830	9830	0
172	20250211	180700	52933200	9830	9830	9830	9830	0
173	20250211	180600	52933200	9830	9830	9830	9830	0
174	20250211	180500	52933200	9830	9830	9830	9830	0
175	20250211	180400	52933200	9830	9830	9830	9830	0
176	20250211	180300	52933200	9830	9830	9830	9830	0
177	20250211	180200	52933200	9830	9830	9830	9830	0
178	20250211	180100	52933200	9830	9830	9830	9830	0
179	20250211	180000	52933200	9830	9830	9830	9830	0
180	20250211	175900	52933200	9830	9830	9830	9830	0
181	20250211	175800	52933200	9830	9830	9830	9830	0
182	20250211	175700	52933200	9830	9830	9830	9830	697
183	20250211	175600	52933200	9830	9830	9830	9830	0
184	20250211	175500	52933200	9830	9830	9830	9830	0
185	20250211	175400	52933200	9830	9830	9830	9830	0
186	20250211	175300	52933200	9830	9830	9830	9830	0
187	20250211	175200	52933200	9830	9830	9830	9830	0
188	20250211	175100	52933200	9830	9830	9830	9830	0
189	20250211	175000	52933200	9830	9830	9830	9830	0
190	20250211	174900	52933200	9830	9830	9830	9830	0
191	20250211	174800	52933200	9830	9830	9830	9830	0
192	20250211	174700	52933200	9830	9830	9830	9830	0
193	20250211	174600	52933200	9830	9830	9830	9830	0
194	20250211	174500	52933200	9830	9830	9830	9830	0
195	20250211	174400	52933200	9830	9830	9830	9830	0
196	20250211	174300	52933200	9830	9830	9830	9830	0
197	20250211	174200	52933200	9830	9830	9830	9830	0
198	20250211	174100	52933200	9830	9830	9830	9830	0
199	20250211	174000	52933200	9830	9830	9830	9830	0
200	20250211	173900	52933200	9830	9830	9830	9830	0
201	20250211	173800	52933200	9830	9830	9830	9830	0
202	20250211	173700	52933200	9830	9830	9830	9830	0
203	20250211	173600	52933200	9830	9830	9830	9830	0
204	20250211	173500	52933200	9830	9830	9830	9830	0
205	20250211	173400	52933200	9830	9830	9830	9830	0
206	20250211	173300	52933200	9830	9830	9830	9830	0
207	20250211	173200	52933200	9830	9830	9830	9830	0
208	20250211	173100	52933200	9830	9830	9830	9830	0
209	20250211	173000	52933200	9830	9830	9830	9830	0
210	20250211	172900	52933200	9830	9830	9830	9830	0
211	20250211	172800	52933200	9830	9830	9830	9830	0
212	20250211	172700	52933200	9830	9830	9830	9830	697
213	20250211	172600	52933200	9830	9830	9830	9830	0
214	20250211	172500	52933200	9830	9830	9830	9830	0
215	20250211	172400	52933200	9830	9830	9830	9830	0
216	20250211	172300	52933200	9830	9830	9830	9830	0
217	20250211	172200	52933200	9830	9830	9830	9830	0
218	20250211	172100	52933200	9830	9830	9830	9830	0
219	20250211	172000	52933200	9830	9830	9830	9830	0
220	20250211	171900	52933200	9830	9830	9830	9830	0
221	20250211	171800	52933200	9830	9830	9830	9830	0
222	20250211	171700	52933200	9830	9830	9830	9830	0
223	20250211	171600	52933200	9830	9830	9830	9830	0
224	20250211	171500	52933200	9830	9830	9830	9830	0
225	20250211	171400	52933200	9830	9830	9830	9830	0
226	20250211	171300	52933200	9830	9830	9830	9830	0
227	20250211	171200	52933200	9830	9830	9830	9830	0
228	20250211	171100	52933200	9830	9830	9830	9830	0
229	20250211	171000	52933200	9830	9830	9830	9830	0
230	20250211	170900	52933200	9830	9830	9830	9830	0
231	20250211	170800	52933200	9830	9830	9830	9830	0
232	20250211	170700	52933200	9830	9830	9830	9830	0
233	20250211	170600	52933200	9830	9830	9830	9830	0
234	20250211	170500	52933200	9830	9830	9830	9830	0
235	20250211	170400	52933200	9830	9830	9830	9830	0
236	20250211	170300	52933200	9830	9830	9830	9830	0
237	20250211	170200	52933200	9830	9830	9830	9830	0
238	20250211	170100	52933200	9830	9830	9830	9830	0
239	20250211	170000	52933200	9830	9830	9830	9830	0
240	20250211	165900	52933200	9830	9830	9830	9830	0
241	20250211	165800	52933200	9830	9830	9830	9830	0
242	20250211	165700	52933200	9830	9830	9830	9830	697
243	20250211	165600	52933200	9830	9830	9830	9830	0
244	20250211	165500	52933200	9830	9830	9830	9830	0
245	20250211	165400	52933200	9830	9830	9830	9830	0
246	20250211	165300	52933200	9830	9830	9830	9830	0
247	20250211	165200	52933200	9830	9830	9830	9830	0
248	20250211	165100	52933200	9830	9830	9830	9830	0
249	20250211	165000	52933200	9830	9830	9830	9830	0
250	20250211	164900	52933200	9830	9830	9830	9830	0
251	20250211	164800	52933200	9830	9830	9830	9830	0
252	20250211	164700	52933200	9830	9830	9830	9830	0
253	20250211	164600	52933200	9830	9830	9830	9830	0
254	20250211	164500	52933200	9830	9830	9830	9830	0
255	20250211	164400	52933200	9830	9830	9830	9830	0
256	20250211	164300	52933200	9830	9830	9830	9830	0
257	20250211	164200	52933200	9830	9830	9830	9830	0
258	20250211	164100	52933200	9830	9830	9830	9830	0
259	20250211	164000	52933200	9830	9830	9830	9830	0
260	20250211	163900	52933200	9830	9830	9830	9830	0
261	20250211	163800	52933200	9830	9830	9830	9830	0
262	20250211	163700	52933200	9830	9830	9830	9830	0
263	20250211	163600	52933200	9830	9830	9830	9830	0
264	20250211	163500	52933200	9830	9830	9830	9830	0
265	20250211	163400	52933200	9830	9830	9830	9830	0
266	20250211	163300	52933200	9830	9830	9830	9830	0
267	20250211	163200	52933200	9830	9830	9830	9830	0
268	20250211	163100	52933200	9830	9830	9830	9830	0
269	20250211	163000	52933200	9830	9830	9830	9830	0
270	20250211	162900	52933200	9830	9830	9830	9830	0
271	20250211	162800	52933200	9830	9830	9830	9830	0
272	20250211	162700	52933200	9830	9830	9830	9830	697
273	20250211	162600	52933200	9830	9830	9830	9830	0
274	20250211	162500	52933200	9830	9830	9830	9830	0
275	20250211	162400	52933200	9830	9830	9830	9830	0
276	20250211	162300	52933200	9830	9830	9830	9830	0
277	20250211	162200	52933200	9830	9830	9830	9830	0
278	20250211	162100	52933200	9830	9830	9830	9830	0
279	20250211	162000	52933200	9830	9830	9830	9830	0
280	20250211	161900	52933200	9830	9830	9830	9830	0
281	20250211	161800	52933200	9830	9830	9830	9830	0
282	20250211	161700	52933200	9830	9830	9830	9830	0
283	20250211	161600	52933200	9830	9830	9830	9830	0
284	20250211	161500	52933200	9830	9830	9830	9830	0
285	20250211	161400	52933200	9830	9830	9830	9830	0
286	20250211	161300	52933200	9830	9830	9830	9830	0
287	20250211	161200	52933200	9830	9830	9830	9830	0
288	20250211	161100	52933200	9830	9830	9830	9830	0
289	20250211	161000	52933200	9830	9830	9830	9830	0
290	20250211	160900	52933200	9830	9830	9830	9830	0
291	20250211	160800	52933200	9830	9830	9830	9830	0
292	20250211	160700	52933200	9830	9830	9830	9830	0
293	20250211	160600	52933200	9830	9830	9830	9830	0
294	20250211	160500	52933200	9830	9830	9830	9830	0
295	20250211	160400	52933200	9830	9830	9830	9830	0
296	20250211	160300	52933200	9830	9830	9830	9830	0
297	20250211	160200	52933200	9830	9830	9830	9830	0
298	20250211	160100	52933200	9830	9830	9830	9830	0
299	20250211	160000	52933200	9830	9830	9830	9830	0
300	20250211	155900	52933200	9830	9830	9830	9830	0
301	20250211	155800	52933200	9830	9830	9830	9830	0
302	20250211	155700	52933200	9830	9830	9830	9830	697
303	20250211	155600	52933200	9830	9830	9830	9830	0
304	20250211	155500	52933200	9830	9830	9830	9830	0
305	20250211	155400	52933200	9830	9830	9830	9830	0
306	20250211	155300	52933200	9830	9830	9830	9830	0
307	20250211	155200	52933200	9830	9830	9830	9830	0
308	20250211	155100	52933200	9830	9830	9830	9830	0
309	20250211	155000	52933200	9830	9830	9830	9830	0
310	20250211	154900	52933200	9830	9830	9830	9830	0
311	20250211	154800	52933200	9830	9830	9830	9830	0
312	20250211	154700	52933200	9830	9830	9830	9830	0
313	20250211	154600	52933200	9830	9830	9830	9830	0
314	20250211	154500	52933200	9830	9830	9830	9830	0
315	20250211	154400	52933200	9830	9830	9830	9830	0
316	20250211	154300	52933200	9830	9830	9830	9830	0
317	20250211	154200	52933200	9830	9830	9830	9830	0
318	20250211	154100	52933200	9830	9830	9830	9830	0
319	20250211	154000	52933200	9830	9830	9830	9830	0
320	20250211	153900	52933200	9830	9830	9830	9830	0
321	20250211	153800	52933200	9830	9830	9830	9830	0
322	20250211	153700	52933200	9830	9830	9830	9830	0
323	20250211	153600	52933200	9830	9830	9830	9830	0
324	20250211	153500	52933200	9830	9830	9830	9830	0
325	20250211	153400	52933200	9830	9830	9830	9830	0
326	20250211	153300	52933200	9830	9830	9830	9830	0
327	20250211	153200	52933200	9830	9830	9830	9830	0
328	20250211	153100	52933200	9830	9830	9830	9830	0
329	20250211	153000	52933200	9830	9830	9830	9830	697
330	20250211	152900	46081690	9830	9830	9830	9830	0
331	20250211	152800	46081690	9830	9830	9830	9830	0
332	20250211	152700	46081690	9830	9830	9830	9830	0
333	20250211	152600	46081690	9830	9830	9830	9830	0
334	20250211	152500	46081690	9830	9830	9830	9830	0
335	20250211	152400	46081690	9830	9830	9830	9830	0
336	20250211	152300	46081690	9830	9830	9830	9830	0
337	20250211	152200	46081690	9830	9830	9830	9830	0
338	20250211	152100	46081690	9830	9830	9830	9830	0
339	20250211	152000	46081690	9830	9830	9830	9830	0
340	20250211	151900	46081690	9830	9830	9830	9830	9
341	20250211	151800	45993220	9830	9830	9830	9830	31
342	20250211	151700	45688490	9830	9840	9840	9830	60
343	20250211	151600	45098180	9840	9840	9840	9840	0
344	20250211	151500	45098180	9840	9840	9840	9840	0
345	20250211	151400	45098180	9840	9840	9840	9840	5
346	20250211	151300	45048980	9840	9840	9840	9840	31
347	20250211	151200	44743940	9840	9840	9840	9840	0
348	20250211	151100	44743940	9840	9840	9840	9840	0
349	20250211	151000	44743940	9840	9840	9840	9840	0
350	20250211	150900	44743940	9840	9840	9840	9840	0
351	20250211	150800	44743940	9840	9840	9840	9840	0
352	20250211	150700	44743940	9840	9840	9840	9840	0
353	20250211	150600	44743940	9840	9840	9840	9840	0
354	20250211	150500	44743940	9840	9840	9840	9840	0
355	20250211	150400	44743940	9840	9840	9840	9840	0
356	20250211	150300	44743940	9840	9840	9840	9840	0
357	20250211	150200	44743940	9840	9840	9840	9840	0
358	20250211	150100	44743940	9840	9850	9850	9840	20
359	20250211	150000	44547130	9850	9850	9850	9850	0
360	20250211	145900	44547130	9850	9850	9850	9850	0
361	20250211	145800	44547130	9850	9850	9850	9850	30
362	20250211	145700	44251630	9860	9860	9860	9860	80
363	20250211	145600	43462830	9880	9880	9880	9880	0
364	20250211	145500	43462830	9880	9880	9880	9880	0
365	20250211	145400	43462830	9880	9880	9880	9880	0
366	20250211	145300	43462830	9880	9880	9880	9880	0
367	20250211	145200	43462830	9880	9880	9880	9880	0
368	20250211	145100	43462830	9880	9880	9880	9880	0
369	20250211	145000	43462830	9880	9880	9880	9880	5
370	20250211	144900	43413430	9880	9880	9880	9880	0
371	20250211	144800	43413430	9880	9880	9880	9880	0
372	20250211	144700	43413430	9880	9880	9880	9880	0
373	20250211	144600	43413430	9880	9880	9880	9880	0
374	20250211	144500	43413430	9880	9880	9880	9880	1
375	20250211	144400	43403550	9880	9880	9880	9880	10
376	20250211	144300	43304750	9860	9860	9860	9860	0
377	20250211	144200	43304750	9860	9860	9860	9860	0
378	20250211	144100	43304750	9860	9860	9860	9860	0
379	20250211	144000	43304750	9860	9860	9860	9860	23
380	20250211	143900	43077970	9860	9860	9860	9860	0
381	20250211	143800	43077970	9860	9880	9890	9860	12
382	20250211	143700	42959440	9890	9880	9890	9880	20
383	20250211	143600	42761820	9860	9860	9860	9860	0
384	20250211	143500	42761820	9860	9860	9860	9860	0
385	20250211	143400	42761820	9860	9860	9860	9860	0
386	20250211	143300	42761820	9860	9860	9860	9860	0
387	20250211	143200	42761820	9860	9860	9860	9860	0
388	20250211	143100	42761820	9860	9860	9860	9860	0
389	20250211	143000	42761820	9860	9860	9860	9860	0
390	20250211	142900	42761820	9860	9860	9860	9860	0
391	20250211	142800	42761820	9860	9870	9870	9860	54
392	20250211	142700	42228860	9880	9880	9880	9880	0
393	20250211	142600	42228860	9880	9880	9880	9880	0
394	20250211	142500	42228860	9880	9880	9880	9880	0
395	20250211	142400	42228860	9880	9880	9880	9880	0
396	20250211	142300	42228860	9880	9880	9880	9880	0
397	20250211	142200	42228860	9880	9880	9880	9880	0
398	20250211	142100	42228860	9880	9880	9880	9880	10
399	20250211	142000	42130060	9880	9880	9880	9880	0
400	20250211	141900	42130060	9880	9880	9880	9880	0
401	20250211	141800	42130060	9880	9880	9880	9880	0
402	20250211	141700	42130060	9880	9880	9880	9880	0
403	20250211	141600	42130060	9880	9880	9880	9880	0
404	20250211	141500	42130060	9880	9880	9880	9880	0
405	20250211	141400	42130060	9880	9880	9880	9880	0
406	20250211	141300	42130060	9880	9880	9880	9880	0
407	20250211	141200	42130060	9880	9880	9880	9880	5
408	20250211	141100	42080660	9880	9880	9880	9880	0
409	20250211	141000	42080660	9880	9880	9880	9880	0
410	20250211	140900	42080660	9880	9880	9880	9880	0
411	20250211	140800	42080660	9880	9880	9880	9880	0
412	20250211	140700	42080660	9880	9880	9880	9880	0
413	20250211	140600	42080660	9880	9880	9880	9880	0
414	20250211	140500	42080660	9880	9880	9880	9880	0
415	20250211	140400	42080660	9880	9880	9880	9880	0
416	20250211	140300	42080660	9880	9880	9880	9880	0
417	20250211	140200	42080660	9880	9880	9880	9880	0
418	20250211	140100	42080660	9880	9880	9880	9880	0
419	20250211	140000	42080660	9880	9880	9880	9880	8
420	20250211	135900	42001620	9880	9880	9880	9880	0
421	20250211	135800	42001620	9880	9880	9880	9880	4
422	20250211	135700	41962100	9880	9880	9880	9880	0
423	20250211	135600	41962100	9880	9880	9880	9880	0
424	20250211	135500	41962100	9880	9880	9880	9880	0
425	20250211	135400	41962100	9880	9880	9880	9880	0
426	20250211	135300	41962100	9880	9880	9880	9880	0
427	20250211	135200	41962100	9880	9880	9880	9880	0
428	20250211	135100	41962100	9880	9880	9880	9880	0
429	20250211	135000	41962100	9880	9880	9880	9880	0
430	20250211	134900	41962100	9880	9880	9880	9880	0
431	20250211	134800	41962100	9880	9880	9880	9880	0
432	20250211	134700	41962100	9880	9880	9880	9880	0
433	20250211	134600	41962100	9880	9880	9880	9880	0
434	20250211	134500	41962100	9880	9880	9880	9880	1
435	20250211	134400	41952220	9890	9890	9890	9890	0
436	20250211	134300	41952220	9890	9890	9890	9890	0
437	20250211	134200	41952220	9890	9890	9890	9890	0
438	20250211	134100	41952220	9890	9890	9890	9890	0
439	20250211	134000	41952220	9890	9890	9890	9890	0
440	20250211	133900	41952220	9890	9890	9890	9890	0
441	20250211	133800	41952220	9890	9890	9890	9890	0
442	20250211	133700	41952220	9890	9890	9890	9890	0
443	20250211	133600	41952220	9890	9890	9890	9890	0
444	20250211	133500	41952220	9890	9890	9890	9890	0
445	20250211	133400	41952220	9890	9890	9890	9890	0
446	20250211	133300	41952220	9890	9890	9890	9890	0
447	20250211	133200	41952220	9890	9890	9890	9890	0
448	20250211	133100	41952220	9890	9890	9890	9890	0
449	20250211	133000	41952220	9890	9890	9890	9890	0
450	20250211	132900	41952220	9890	9890	9890	9890	0
451	20250211	132800	41952220	9890	9890	9890	9890	0
452	20250211	132700	41952220	9890	9890	9890	9890	0
453	20250211	132600	41952220	9890	9890	9890	9890	0
454	20250211	132500	41952220	9890	9890	9890	9890	0
455	20250211	132400	41952220	9890	9890	9890	9890	0
456	20250211	132300	41952220	9890	9890	9890	9890	0
457	20250211	132200	41952220	9890	9890	9890	9890	0
458	20250211	132100	41952220	9890	9890	9890	9890	0
459	20250211	132000	41952220	9890	9890	9890	9890	0
460	20250211	131900	41952220	9890	9890	9890	9890	0
461	20250211	131800	41952220	9890	9890	9890	9890	0
462	20250211	131700	41952220	9890	9890	9890	9890	0
463	20250211	131600	41952220	9890	9890	9890	9890	0
464	20250211	131500	41952220	9890	9890	9890	9890	0
465	20250211	131400	41952220	9890	9890	9890	9890	0
466	20250211	131300	41952220	9890	9890	9890	9890	0
467	20250211	131200	41952220	9890	9890	9890	9890	0
468	20250211	131100	41952220	9890	9890	9890	9890	0
469	20250211	131000	41952220	9890	9890	9890	9890	0
470	20250211	130900	41952220	9890	9890	9890	9890	0
471	20250211	130800	41952220	9890	9890	9890	9890	0
472	20250211	130700	41952220	9890	9890	9890	9890	0
473	20250211	130600	41952220	9890	9890	9890	9890	0
474	20250211	130500	41952220	9890	9890	9890	9890	0
475	20250211	130400	41952220	9890	9890	9890	9890	0
476	20250211	130300	41952220	9890	9890	9890	9890	0
477	20250211	130200	41952220	9890	9890	9890	9890	10
478	20250211	130100	41853320	9890	9890	9890	9890	0
479	20250211	130000	41853320	9890	9890	9890	9890	0
480	20250211	125900	41853320	9890	9890	9890	9890	1
481	20250211	125800	41843430	9890	9890	9890	9890	0
482	20250211	125700	41843430	9890	9890	9890	9890	0
483	20250211	125600	41843430	9890	9890	9890	9890	0
484	20250211	125500	41843430	9890	9890	9890	9890	112
485	20250211	125400	40735750	9890	9870	9890	9870	1180
486	20250211	125300	29068410	9870	9870	9870	9870	0
487	20250211	125200	29068410	9870	9870	9870	9870	0
488	20250211	125100	29068410	9870	9870	9870	9870	0
489	20250211	125000	29068410	9870	9870	9870	9870	0
490	20250211	124900	29068410	9870	9870	9870	9870	0
491	20250211	124800	29068410	9870	9870	9870	9870	0
492	20250211	124700	29068410	9870	9870	9870	9870	0
493	20250211	124600	29068410	9870	9870	9870	9870	0
494	20250211	124500	29068410	9870	9870	9870	9870	0
495	20250211	124400	29068410	9870	9870	9870	9870	0
496	20250211	124300	29068410	9870	9870	9870	9870	0
497	20250211	124200	29068410	9870	9870	9870	9870	0
498	20250211	124100	29068410	9870	9870	9870	9870	0
499	20250211	124000	29068410	9870	9880	9880	9870	12
500	20250211	123900	28949910	9890	9890	9890	9890	0
501	20250211	123800	28949910	9890	9890	9890	9890	100
502	20250211	123700	27960910	9900	9900	9900	9900	49
503	20250211	123600	27475810	9900	9900	9900	9900	0
504	20250211	123500	27475810	9900	9900	9900	9900	0
505	20250211	123400	27475810	9900	9900	9900	9900	0
506	20250211	123300	27475810	9900	9900	9900	9900	0
507	20250211	123200	27475810	9900	9900	9900	9900	0
508	20250211	123100	27475810	9900	9900	9900	9900	0
509	20250211	123000	27475810	9900	9900	9900	9900	2
510	20250211	122900	27456010	9900	9900	9900	9900	0
511	20250211	122800	27456010	9900	9900	9900	9900	0
512	20250211	122700	27456010	9900	9900	9900	9900	0
513	20250211	122600	27456010	9900	9900	9900	9900	50
514	20250211	122500	26961010	9900	9900	9900	9900	0
515	20250211	122400	26961010	9900	9900	9900	9900	0
516	20250211	122300	26961010	9900	9900	9900	9900	0
517	20250211	122200	26961010	9900	9900	9900	9900	0
518	20250211	122100	26961010	9900	9900	9900	9900	0
519	20250211	122000	26961010	9900	9900	9900	9900	2
520	20250211	121900	26941210	9910	9910	9910	9910	0
521	20250211	121800	26941210	9910	9910	9910	9910	13
522	20250211	121700	26812380	9910	9910	9910	9910	0
523	20250211	121600	26812380	9910	9910	9910	9910	0
524	20250211	121500	26812380	9910	9910	9910	9910	0
525	20250211	121400	26812380	9910	9920	9920	9910	831
526	20250211	121300	18573050	9930	9930	9930	9930	201
527	20250211	121200	16577120	9940	9940	9940	9940	0
528	20250211	121100	16577120	9940	9940	9940	9940	12
529	20250211	121000	16457840	9940	9940	9940	9940	0
530	20250211	120900	16457840	9940	9940	9940	9940	0
531	20250211	120800	16457840	9940	9940	9940	9940	0
532	20250211	120700	16457840	9940	9940	9940	9940	2
533	20250211	120600	16437960	9960	9960	9960	9960	0
534	20250211	120500	16437960	9960	9960	9960	9960	0
535	20250211	120400	16437960	9960	9960	9960	9960	0
536	20250211	120300	16437960	9960	9960	9960	9960	0
537	20250211	120200	16437960	9960	9960	9960	9960	0
538	20250211	120100	16437960	9960	9960	9960	9960	0
539	20250211	120000	16437960	9960	9960	9960	9960	0
540	20250211	115900	16437960	9960	9960	9960	9960	0
541	20250211	115800	16437960	9960	9960	9960	9960	0
542	20250211	115700	16437960	9960	9960	9960	9960	0
543	20250211	115600	16437960	9960	9960	9960	9960	0
544	20250211	115500	16437960	9960	9960	9960	9960	0
545	20250211	115400	16437960	9960	9960	9960	9960	0
546	20250211	115300	16437960	9960	9960	9960	9960	0
547	20250211	115200	16437960	9960	9960	9960	9960	0
548	20250211	115100	16437960	9960	9960	9960	9960	0
549	20250211	115000	16437960	9960	9960	9960	9960	1
550	20250211	114900	16428000	9960	9960	9960	9960	0
551	20250211	114800	16428000	9960	9960	9960	9960	0
552	20250211	114700	16428000	9960	9960	9960	9960	1
553	20250211	114600	16418040	9940	9940	9940	9940	0
554	20250211	114500	16418040	9940	9940	9940	9940	0
555	20250211	114400	16418040	9940	9940	9940	9940	0
556	20250211	114300	16418040	9940	9940	9940	9940	0
557	20250211	114200	16418040	9940	9940	9940	9940	0
558	20250211	114100	16418040	9940	9940	9940	9940	0
559	20250211	114000	16418040	9940	9940	9940	9940	0
560	20250211	113900	16418040	9940	9940	9940	9940	0
561	20250211	113800	16418040	9940	9940	9940	9940	0
562	20250211	113700	16418040	9940	9940	9940	9940	0
563	20250211	113600	16418040	9940	9940	9940	9940	0
564	20250211	113500	16418040	9940	9940	9940	9940	0
565	20250211	113400	16418040	9940	9940	9940	9940	0
566	20250211	113300	16418040	9940	9940	9940	9940	0
567	20250211	113200	16418040	9940	9940	9940	9940	0
568	20250211	113100	16418040	9940	9940	9940	9940	0
569	20250211	113000	16418040	9940	9940	9940	9940	0
570	20250211	112900	16418040	9940	9940	9940	9940	0
571	20250211	112800	16418040	9940	9940	9940	9940	0
572	20250211	112700	16418040	9940	9940	9940	9940	0
573	20250211	112600	16418040	9940	9940	9940	9940	0
574	20250211	112500	16418040	9940	9940	9940	9940	0
575	20250211	112400	16418040	9940	9940	9940	9940	0
576	20250211	112300	16418040	9940	9940	9940	9940	0
577	20250211	112200	16418040	9940	9940	9940	9940	0
578	20250211	112100	16418040	9940	9940	9940	9940	0
579	20250211	112000	16418040	9940	9940	9940	9940	0
580	20250211	111900	16418040	9940	9940	9940	9940	0
581	20250211	111800	16418040	9940	9940	9940	9940	0
582	20250211	111700	16418040	9940	9940	9940	9940	0
583	20250211	111600	16418040	9940	9940	9940	9940	0
584	20250211	111500	16418040	9940	9940	9940	9940	0
585	20250211	111400	16418040	9940	9940	9940	9940	0
586	20250211	111300	16418040	9940	9940	9940	9940	0
587	20250211	111200	16418040	9940	9950	9950	9940	110
588	20250211	111100	15324520	9950	9950	9950	9950	0
589	20250211	111000	15324520	9950	9950	9950	9950	0
590	20250211	110900	15324520	9950	9950	9950	9950	0
591	20250211	110800	15324520	9950	9950	9950	9950	0
592	20250211	110700	15324520	9950	9950	9950	9950	0
593	20250211	110600	15324520	9950	9950	9950	9950	1
594	20250211	110500	15314570	9940	9940	9940	9940	0
595	20250211	110400	15314570	9940	9940	9940	9940	0
596	20250211	110300	15314570	9940	9940	9940	9940	0
597	20250211	110200	15314570	9940	9940	9940	9940	0
598	20250211	110100	15314570	9940	9940	9940	9940	0
599	20250211	110000	15314570	9940	9940	9940	9940	0
600	20250211	105900	15314570	9940	9940	9940	9940	0
601	20250211	105800	15314570	9940	9940	9940	9940	0
602	20250211	105700	15314570	9940	9940	9940	9940	0
603	20250211	105600	15314570	9940	9940	9940	9940	0
604	20250211	105500	15314570	9940	9940	9940	9940	0
605	20250211	105400	15314570	9940	9940	9940	9940	0
606	20250211	105300	15314570	9940	9940	9940	9940	0
607	20250211	105200	15314570	9940	9940	9940	9940	0
608	20250211	105100	15314570	9940	9940	9940	9940	0
609	20250211	105000	15314570	9940	9940	9940	9940	0
610	20250211	104900	15314570	9940	9940	9940	9940	0
611	20250211	104800	15314570	9940	9940	9940	9940	0
612	20250211	104700	15314570	9940	9940	9940	9940	0
613	20250211	104600	15314570	9940	9940	9940	9940	0
614	20250211	104500	15314570	9940	9940	9940	9940	0
615	20250211	104400	15314570	9940	9940	9940	9940	0
616	20250211	104300	15314570	9940	9940	9940	9940	0
617	20250211	104200	15314570	9940	9940	9940	9940	0
618	20250211	104100	15314570	9940	9940	9940	9940	0
619	20250211	104000	15314570	9940	9940	9940	9940	0
620	20250211	103900	15314570	9940	9940	9940	9940	0
621	20250211	103800	15314570	9940	9940	9940	9940	0
622	20250211	103700	15314570	9940	9940	9940	9940	0
623	20250211	103600	15314570	9940	9940	9940	9940	0
624	20250211	103500	15314570	9940	9940	9940	9940	0
625	20250211	103400	15314570	9940	9940	9940	9940	0
626	20250211	103300	15314570	9940	9940	9940	9940	0
627	20250211	103200	15314570	9940	9940	9940	9940	0
628	20250211	103100	15314570	9940	9940	9940	9940	0
629	20250211	103000	15314570	9940	9940	9940	9940	0
630	20250211	102900	15314570	9940	9940	9940	9940	0
631	20250211	102800	15314570	9940	9940	9940	9940	0
632	20250211	102700	15314570	9940	9940	9940	9940	0
633	20250211	102600	15314570	9940	9940	9940	9940	0
634	20250211	102500	15314570	9940	9960	9960	9940	3
635	20250211	102400	15284730	10030	10030	10030	10030	1
636	20250211	102300	15274700	10030	10030	10030	10030	0
637	20250211	102200	15274700	10030	10030	10030	10030	0
638	20250211	102100	15274700	10030	10030	10030	10030	0
639	20250211	102000	15274700	10030	10030	10030	10030	0
640	20250211	101900	15274700	10030	10030	10030	10030	0
641	20250211	101800	15274700	10030	10030	10030	10030	0
642	20250211	101700	15274700	10030	10030	10030	10030	0
643	20250211	101600	15274700	10030	10030	10030	10030	60
644	20250211	101500	14672900	9960	9950	9960	9950	72
645	20250211	101400	13956030	9940	9940	9940	9940	0
646	20250211	101300	13956030	9940	9940	9940	9940	0
647	20250211	101200	13956030	9940	9940	9940	9940	0
648	20250211	101100	13956030	9940	9940	9940	9940	0
649	20250211	101000	13956030	9940	9960	9960	9940	7
650	20250211	100900	13886410	9960	9960	9960	9960	0
651	20250211	100800	13886410	9960	9960	9960	9960	0
652	20250211	100700	13886410	9960	9960	9960	9960	1
653	20250211	100600	13876450	9960	9960	9960	9960	50
654	20250211	100500	13378450	9960	9960	9960	9960	100
655	20250211	100400	12382450	9950	9950	9950	9950	0
656	20250211	100300	12382450	9950	9950	9950	9950	67
657	20250211	100200	11715800	10030	10030	10030	10030	0
658	20250211	100100	11715800	10030	10030	10030	10030	0
659	20250211	100000	11715800	10030	10150	10150	10030	301
660	20250211	095900	8696650	10170	10170	10170	10170	0
661	20250211	095800	8696650	10170	10170	10170	10170	0
662	20250211	095700	8696650	10170	10170	10170	10170	0
663	20250211	095600	8696650	10170	9960	10170	9960	62
664	20250211	095500	8069000	9930	9930	9930	9930	303
665	20250211	095400	5060210	9930	9930	9930	9930	0
666	20250211	095300	5060210	9930	9930	9930	9930	0
667	20250211	095200	5060210	9930	9930	9930	9930	0
668	20250211	095100	5060210	9930	9930	9930	9930	0
669	20250211	095000	5060210	9930	9930	9930	9930	0
670	20250211	094900	5060210	9930	9930	9930	9930	1
671	20250211	094800	5050280	9920	9920	9920	9920	0
672	20250211	094700	5050280	9920	9920	9920	9920	6
673	20250211	094600	4990760	9930	9930	9930	9930	0
674	20250211	094500	4990760	9930	9930	9930	9930	0
675	20250211	094400	4990760	9930	9930	9930	9930	2
676	20250211	094300	4970900	9930	9930	9930	9930	0
677	20250211	094200	4970900	9930	9930	9930	9930	0
678	20250211	094100	4970900	9930	9930	9930	9930	0
679	20250211	094000	4970900	9930	9930	9930	9930	0
680	20250211	093900	4970900	9930	9930	9930	9930	0
681	20250211	093800	4970900	9930	9930	9930	9930	0
682	20250211	093700	4970900	9930	9930	9930	9930	0
683	20250211	093600	4970900	9930	9930	9930	9930	0
684	20250211	093500	4970900	9930	9930	9930	9930	1
685	20250211	093400	4960970	9920	9920	9920	9920	81
686	20250211	093300	4157450	9920	9930	9930	9920	21
687	20250211	093200	3949110	9930	9930	9930	9930	47
688	20250211	093100	3482400	9970	9970	9970	9970	0
689	20250211	093000	3482400	9970	9970	9970	9970	0
690	20250211	092900	3482400	9970	9970	9970	9970	0
691	20250211	092800	3482400	9970	9970	9970	9970	0
692	20250211	092700	3482400	9970	9970	9970	9970	0
693	20250211	092600	3482400	9970	9970	9970	9970	0
694	20250211	092500	3482400	9970	9970	9970	9970	50
695	20250211	092400	2983900	9920	9920	9920	9920	0
696	20250211	092300	2983900	9920	9920	9920	9920	50
697	20250211	092200	2487900	9920	9920	9920	9920	0
698	20250211	092100	2487900	9920	9920	9920	9920	0
699	20250211	092000	2487900	9920	9920	9920	9920	50
700	20250211	091900	1991900	9910	9910	9910	9910	0
701	20250211	091800	1991900	9910	9910	9910	9910	0
702	20250211	091700	1991900	9910	9910	9910	9910	0
703	20250211	091600	1991900	9910	9910	9910	9910	0
704	20250211	091500	1991900	9910	9910	9910	9910	0
705	20250211	091400	1991900	9910	9910	9910	9910	0
706	20250211	091300	1991900	9910	9910	9910	9910	200
707	20250211	091200	9900	9900	9900	9900	9900	0
708	20250211	091100	9900	9900	9900	9900	9900	0
709	20250211	091000	9900	9900	9900	9900	9900	0
710	20250211	090900	9900	9900	9900	9900	9900	0
711	20250211	090800	9900	9900	9900	9900	9900	0
712	20250211	090700	9900	9900	9900	9900	9900	0
713	20250211	090600	9900	9900	9900	9900	9900	0
714	20250211	090500	9900	9900	9900	9900	9900	0
715	20250211	090400	9900	9900	9900	9900	9900	0
716	20250211	090300	9900	9900	9900	9900	9900	1
717	20250211	090200	0	10010	10010	10010	10010	0
718	20250211	090100	0	10010	10010	10010	10010	0
719	20250211	090000	0	10010	10010	10010	10010	0