KissMeData/006090/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	184700	161989330	8900	8900	8900	8900	205
3	20250212	184600	161989330	8900	8900	8900	8900	0
4	20250212	184500	161989330	8900	8900	8900	8900	0
5	20250212	184400	161989330	8900	8900	8900	8900	0
6	20250212	184300	161989330	8900	8900	8900	8900	0
7	20250212	184200	161989330	8900	8900	8900	8900	0
8	20250212	184100	161989330	8900	8900	8900	8900	0
9	20250212	184000	161989330	8900	8900	8900	8900	0
10	20250212	183900	161989330	8900	8900	8900	8900	0
11	20250212	183800	161989330	8900	8900	8900	8900	0
12	20250212	183700	161989330	8900	8900	8900	8900	0
13	20250212	183600	161989330	8900	8900	8900	8900	0
14	20250212	183500	161989330	8900	8900	8900	8900	0
15	20250212	183400	161989330	8900	8900	8900	8900	0
16	20250212	183300	161989330	8900	8900	8900	8900	0
17	20250212	183200	161989330	8900	8900	8900	8900	0
18	20250212	183100	161989330	8900	8900	8900	8900	0
19	20250212	183000	161989330	8900	8900	8900	8900	0
20	20250212	182900	161989330	8900	8900	8900	8900	0
21	20250212	182800	161989330	8900	8900	8900	8900	0
22	20250212	182700	161989330	8900	8900	8900	8900	0
23	20250212	182600	161989330	8900	8900	8900	8900	0
24	20250212	182500	161989330	8900	8900	8900	8900	0
25	20250212	182400	161989330	8900	8900	8900	8900	0
26	20250212	182300	161989330	8900	8900	8900	8900	0
27	20250212	182200	161989330	8900	8900	8900	8900	0
28	20250212	182100	161989330	8900	8900	8900	8900	0
29	20250212	182000	161989330	8900	8900	8900	8900	0
30	20250212	181900	161989330	8900	8900	8900	8900	0
31	20250212	181800	161989330	8900	8900	8900	8900	0
32	20250212	181700	161989330	8900	8900	8900	8900	205
33	20250212	181600	161989330	8900	8900	8900	8900	0
34	20250212	181500	161989330	8900	8900	8900	8900	0
35	20250212	181400	161989330	8900	8900	8900	8900	0
36	20250212	181300	161989330	8900	8900	8900	8900	0
37	20250212	181200	161989330	8900	8900	8900	8900	0
38	20250212	181100	161989330	8900	8900	8900	8900	0
39	20250212	181000	161989330	8900	8900	8900	8900	0
40	20250212	180900	161989330	8900	8900	8900	8900	0
41	20250212	180800	161989330	8900	8900	8900	8900	0
42	20250212	180700	161989330	8900	8900	8900	8900	0
43	20250212	180600	161989330	8900	8900	8900	8900	0
44	20250212	180500	161989330	8900	8900	8900	8900	0
45	20250212	180400	161989330	8900	8900	8900	8900	0
46	20250212	180300	161989330	8900	8900	8900	8900	0
47	20250212	180200	161989330	8900	8900	8900	8900	0
48	20250212	180100	161989330	8900	8900	8900	8900	0
49	20250212	180000	161989330	8900	8900	8900	8900	0
50	20250212	175900	161989330	8900	8900	8900	8900	0
51	20250212	175800	161989330	8900	8900	8900	8900	0
52	20250212	175700	161989330	8900	8900	8900	8900	0
53	20250212	175600	161989330	8900	8900	8900	8900	0
54	20250212	175500	161989330	8900	8900	8900	8900	0
55	20250212	175400	161989330	8900	8900	8900	8900	0
56	20250212	175300	161989330	8900	8900	8900	8900	0
57	20250212	175200	161989330	8900	8900	8900	8900	0
58	20250212	175100	161989330	8900	8900	8900	8900	0
59	20250212	175000	161989330	8900	8900	8900	8900	0
60	20250212	174900	161989330	8900	8900	8900	8900	0
61	20250212	174800	161989330	8900	8900	8900	8900	0
62	20250212	174700	161989330	8900	8900	8900	8900	205
63	20250212	174600	161989330	8900	8900	8900	8900	0
64	20250212	174500	161989330	8900	8900	8900	8900	0
65	20250212	174400	161989330	8900	8900	8900	8900	0
66	20250212	174300	161989330	8900	8900	8900	8900	0
67	20250212	174200	161989330	8900	8900	8900	8900	0
68	20250212	174100	161989330	8900	8900	8900	8900	0
69	20250212	174000	161989330	8900	8900	8900	8900	0
70	20250212	173900	161989330	8900	8900	8900	8900	0
71	20250212	173800	161989330	8900	8900	8900	8900	0
72	20250212	173700	161989330	8900	8900	8900	8900	0
73	20250212	173600	161989330	8900	8900	8900	8900	0
74	20250212	173500	161989330	8900	8900	8900	8900	0
75	20250212	173400	161989330	8900	8900	8900	8900	0
76	20250212	173300	161989330	8900	8900	8900	8900	0
77	20250212	173200	161989330	8900	8900	8900	8900	0
78	20250212	173100	161989330	8900	8900	8900	8900	0
79	20250212	173000	161989330	8900	8900	8900	8900	0
80	20250212	172900	161989330	8900	8900	8900	8900	0
81	20250212	172800	161989330	8900	8900	8900	8900	0
82	20250212	172700	161989330	8900	8900	8900	8900	0
83	20250212	172600	161989330	8900	8900	8900	8900	0
84	20250212	172500	161989330	8900	8900	8900	8900	0
85	20250212	172400	161989330	8900	8900	8900	8900	0
86	20250212	172300	161989330	8900	8900	8900	8900	0
87	20250212	172200	161989330	8900	8900	8900	8900	0
88	20250212	172100	161989330	8900	8900	8900	8900	0
89	20250212	172000	161989330	8900	8900	8900	8900	0
90	20250212	171900	161989330	8900	8900	8900	8900	0
91	20250212	171800	161989330	8900	8900	8900	8900	0
92	20250212	171700	161989330	8900	8900	8900	8900	205
93	20250212	171600	161989330	8900	8900	8900	8900	0
94	20250212	171500	161989330	8900	8900	8900	8900	0
95	20250212	171400	161989330	8900	8900	8900	8900	0
96	20250212	171300	161989330	8900	8900	8900	8900	0
97	20250212	171200	161989330	8900	8900	8900	8900	0
98	20250212	171100	161989330	8900	8900	8900	8900	0
99	20250212	171000	161989330	8900	8900	8900	8900	0
100	20250212	170900	161989330	8900	8900	8900	8900	0
101	20250212	170800	161989330	8900	8900	8900	8900	0
102	20250212	170700	161989330	8900	8900	8900	8900	0
103	20250212	170600	161989330	8900	8900	8900	8900	0
104	20250212	170500	161989330	8900	8900	8900	8900	0
105	20250212	170400	161989330	8900	8900	8900	8900	0
106	20250212	170300	161989330	8900	8900	8900	8900	0
107	20250212	170200	161989330	8900	8900	8900	8900	0
108	20250212	170100	161989330	8900	8900	8900	8900	0
109	20250212	170000	161989330	8900	8900	8900	8900	0
110	20250212	165900	161989330	8900	8900	8900	8900	0
111	20250212	165800	161989330	8900	8900	8900	8900	0
112	20250212	165700	161989330	8900	8900	8900	8900	0
113	20250212	165600	161989330	8900	8900	8900	8900	0
114	20250212	165500	161989330	8900	8900	8900	8900	0
115	20250212	165400	161989330	8900	8900	8900	8900	0
116	20250212	165300	161989330	8900	8900	8900	8900	0
117	20250212	165200	161989330	8900	8900	8900	8900	0
118	20250212	165100	161989330	8900	8900	8900	8900	0
119	20250212	165000	161989330	8900	8900	8900	8900	0
120	20250212	164900	161989330	8900	8900	8900	8900	0
121	20250212	164800	161989330	8900	8900	8900	8900	0
122	20250212	164700	161989330	8900	8900	8900	8900	205
123	20250212	164600	161989330	8900	8900	8900	8900	0
124	20250212	164500	161989330	8900	8900	8900	8900	0
125	20250212	164400	161989330	8900	8900	8900	8900	0
126	20250212	164300	161989330	8900	8900	8900	8900	0
127	20250212	164200	161989330	8900	8900	8900	8900	0
128	20250212	164100	161989330	8900	8900	8900	8900	0
129	20250212	164000	161989330	8900	8900	8900	8900	0
130	20250212	163900	161989330	8900	8900	8900	8900	0
131	20250212	163800	161989330	8900	8900	8900	8900	0
132	20250212	163700	161989330	8900	8900	8900	8900	0
133	20250212	163600	161989330	8900	8900	8900	8900	0
134	20250212	163500	161989330	8900	8900	8900	8900	0
135	20250212	163400	161989330	8900	8900	8900	8900	0
136	20250212	163300	161989330	8900	8900	8900	8900	0
137	20250212	163200	161989330	8900	8900	8900	8900	0
138	20250212	163100	161989330	8900	8900	8900	8900	0
139	20250212	163000	161989330	8900	8900	8900	8900	0
140	20250212	162900	161989330	8900	8900	8900	8900	0
141	20250212	162800	161989330	8900	8900	8900	8900	0
142	20250212	162700	161989330	8900	8900	8900	8900	0
143	20250212	162600	161989330	8900	8900	8900	8900	0
144	20250212	162500	161989330	8900	8900	8900	8900	0
145	20250212	162400	161989330	8900	8900	8900	8900	0
146	20250212	162300	161989330	8900	8900	8900	8900	0
147	20250212	162200	161989330	8900	8900	8900	8900	0
148	20250212	162100	161989330	8900	8900	8900	8900	0
149	20250212	162000	161989330	8900	8900	8900	8900	0
150	20250212	161900	161989330	8900	8900	8900	8900	0
151	20250212	161800	161989330	8900	8900	8900	8900	0
152	20250212	161700	161989330	8900	8900	8900	8900	205
153	20250212	161600	161989330	8900	8900	8900	8900	0
154	20250212	161500	161989330	8900	8900	8900	8900	0
155	20250212	161400	161989330	8900	8900	8900	8900	0
156	20250212	161300	161989330	8900	8900	8900	8900	0
157	20250212	161200	161989330	8900	8900	8900	8900	0
158	20250212	161100	161989330	8900	8900	8900	8900	0
159	20250212	161000	161989330	8900	8900	8900	8900	0
160	20250212	160900	161989330	8900	8900	8900	8900	0
161	20250212	160800	161989330	8900	8900	8900	8900	0
162	20250212	160700	161989330	8900	8900	8900	8900	0
163	20250212	160600	161989330	8900	8900	8900	8900	0
164	20250212	160500	161989330	8900	8900	8900	8900	0
165	20250212	160400	161989330	8900	8900	8900	8900	0
166	20250212	160300	161989330	8900	8900	8900	8900	0
167	20250212	160200	161989330	8900	8900	8900	8900	0
168	20250212	160100	161989330	8900	8900	8900	8900	0
169	20250212	160000	161989330	8900	8900	8900	8900	0
170	20250212	155900	161989330	8900	8900	8900	8900	0
171	20250212	155800	161989330	8900	8900	8900	8900	0
172	20250212	155700	161989330	8900	8900	8900	8900	0
173	20250212	155600	161989330	8900	8900	8900	8900	0
174	20250212	155500	161989330	8900	8900	8900	8900	0
175	20250212	155400	161989330	8900	8900	8900	8900	0
176	20250212	155300	161989330	8900	8900	8900	8900	0
177	20250212	155200	161989330	8900	8900	8900	8900	0
178	20250212	155100	161989330	8900	8900	8900	8900	0
179	20250212	155000	161989330	8900	8900	8900	8900	0
180	20250212	154900	161989330	8900	8900	8900	8900	0
181	20250212	154800	161989330	8900	8900	8900	8900	0
182	20250212	154700	161989330	8900	8900	8900	8900	205
183	20250212	154600	161989330	8900	8900	8900	8900	0
184	20250212	154500	161989330	8900	8900	8900	8900	0
185	20250212	154400	161989330	8900	8900	8900	8900	0
186	20250212	154300	161989330	8900	8900	8900	8900	0
187	20250212	154200	161989330	8900	8900	8900	8900	0
188	20250212	154100	161989330	8900	8900	8900	8900	0
189	20250212	154000	161989330	8900	8900	8900	8900	0
190	20250212	153900	161989330	8900	8900	8900	8900	0
191	20250212	153800	161989330	8900	8900	8900	8900	0
192	20250212	153700	161989330	8900	8900	8900	8900	0
193	20250212	153600	161989330	8900	8900	8900	8900	0
194	20250212	153500	161989330	8900	8900	8900	8900	0
195	20250212	153400	161989330	8900	8900	8900	8900	0
196	20250212	153300	161989330	8900	8900	8900	8900	0
197	20250212	153200	161989330	8900	8900	8900	8900	0
198	20250212	153100	161989330	8900	8900	8900	8900	0
199	20250212	153000	161989330	8900	8900	8900	8900	205
200	20250212	152900	160164830	8970	8970	8970	8970	0
201	20250212	152800	160164830	8970	8970	8970	8970	0
202	20250212	152700	160164830	8970	8970	8970	8970	0
203	20250212	152600	160164830	8970	8970	8970	8970	0
204	20250212	152500	160164830	8970	8970	8970	8970	0
205	20250212	152400	160164830	8970	8970	8970	8970	0
206	20250212	152300	160164830	8970	8970	8970	8970	0
207	20250212	152200	160164830	8970	8970	8970	8970	0
208	20250212	152100	160164830	8970	8970	8970	8970	0
209	20250212	152000	160164830	8970	8970	8970	8970	0
210	20250212	151900	160164830	8970	8970	8970	8970	7
211	20250212	151800	160102040	8970	8970	8970	8970	0
212	20250212	151700	160102040	8970	8970	8970	8970	0
213	20250212	151600	160102040	8970	8970	8970	8970	0
214	20250212	151500	160102040	8970	8970	8970	8970	0
215	20250212	151400	160102040	8970	8970	8970	8970	3
216	20250212	151300	160075130	8970	8970	8970	8970	0
217	20250212	151200	160075130	8970	8970	8970	8970	0
218	20250212	151100	160075130	8970	8970	8970	8970	50
219	20250212	151000	159626630	8970	8970	8970	8970	0
220	20250212	150900	159626630	8970	8970	8970	8970	0
221	20250212	150800	159626630	8970	8970	8970	8970	0
222	20250212	150700	159626630	8970	8970	8970	8970	112
223	20250212	150600	158621990	8910	8910	8910	8910	1
224	20250212	150500	158613080	8900	8900	8900	8900	0
225	20250212	150400	158613080	8900	8900	8900	8900	0
226	20250212	150300	158613080	8900	8900	8900	8900	0
227	20250212	150200	158613080	8900	8900	8900	8900	0
228	20250212	150100	158613080	8900	8900	8900	8900	0
229	20250212	150000	158613080	8900	8900	8900	8900	0
230	20250212	145900	158613080	8900	8900	8900	8900	1
231	20250212	145800	158604180	8950	8950	8950	8950	0
232	20250212	145700	158604180	8950	8950	8950	8950	0
233	20250212	145600	158604180	8950	8950	8950	8950	185
234	20250212	145500	156948430	8880	8880	8880	8880	0
235	20250212	145400	156948430	8880	8880	8880	8880	0
236	20250212	145300	156948430	8880	8920	8920	8880	1091
237	20250212	145200	147250620	8920	8920	8920	8920	0
238	20250212	145100	147250620	8920	8920	8920	8920	0
239	20250212	145000	147250620	8920	8920	8920	8920	0
240	20250212	144900	147250620	8920	8920	8920	8920	0
241	20250212	144800	147250620	8920	8920	8920	8920	0
242	20250212	144700	147250620	8920	8920	8920	8920	0
243	20250212	144600	147250620	8920	8920	8920	8920	98
244	20250212	144500	146376460	8920	8930	8930	8920	79
245	20250212	144400	145671360	8970	8970	8970	8970	0
246	20250212	144300	145671360	8970	8970	8970	8970	0
247	20250212	144200	145671360	8970	8970	8970	8970	0
248	20250212	144100	145671360	8970	8970	8970	8970	0
249	20250212	144000	145671360	8970	8970	8970	8970	0
250	20250212	143900	145671360	8970	8970	8970	8970	0
251	20250212	143800	145671360	8970	8970	8970	8970	0
252	20250212	143700	145671360	8970	8970	8970	8970	0
253	20250212	143600	145671360	8970	8970	8970	8970	0
254	20250212	143500	145671360	8970	8970	8970	8970	100
255	20250212	143400	144774360	8930	8930	8930	8930	1
256	20250212	143300	144765430	8930	8930	8930	8930	0
257	20250212	143200	144765430	8930	8930	8930	8930	0
258	20250212	143100	144765430	8930	8930	8930	8930	0
259	20250212	143000	144765430	8930	8930	8930	8930	0
260	20250212	142900	144765430	8930	8930	8930	8930	0
261	20250212	142800	144765430	8930	8930	8930	8930	0
262	20250212	142700	144765430	8930	8930	8930	8930	17
263	20250212	142600	144613620	8930	8940	8940	8930	86
264	20250212	142500	143845580	8930	8930	8930	8930	0
265	20250212	142400	143845580	8930	8930	8930	8930	0
266	20250212	142300	143845580	8930	8930	8930	8930	0
267	20250212	142200	143845580	8930	8930	8930	8930	0
268	20250212	142100	143845580	8930	8930	8930	8930	0
269	20250212	142000	143845580	8930	8930	8930	8930	0
270	20250212	141900	143845580	8930	8930	8930	8930	0
271	20250212	141800	143845580	8930	8930	8930	8930	0
272	20250212	141700	143845580	8930	8930	8930	8930	0
273	20250212	141600	143845580	8930	8930	8930	8930	0
274	20250212	141500	143845580	8930	8930	8930	8930	0
275	20250212	141400	143845580	8930	8930	8930	8930	0
276	20250212	141300	143845580	8930	8930	8930	8930	0
277	20250212	141200	143845580	8930	8930	8930	8930	16
278	20250212	141100	143702700	8930	8930	8930	8930	18
279	20250212	141000	143541960	8930	8930	8930	8930	0
280	20250212	140900	143541960	8930	8930	8930	8930	0
281	20250212	140800	143541960	8930	8930	8930	8930	21
282	20250212	140700	143354430	8930	8930	8930	8930	0
283	20250212	140600	143354430	8930	8930	8930	8930	0
284	20250212	140500	143354430	8930	8930	8930	8930	0
285	20250212	140400	143354430	8930	8930	8930	8930	0
286	20250212	140300	143354430	8930	8930	8930	8930	0
287	20250212	140200	143354430	8930	8930	8930	8930	0
288	20250212	140100	143354430	8930	8930	8930	8930	0
289	20250212	140000	143354430	8930	8930	8930	8930	0
290	20250212	135900	143354430	8930	8930	8930	8930	1
291	20250212	135800	143345500	8940	8940	8940	8940	0
292	20250212	135700	143345500	8940	8940	8940	8940	0
293	20250212	135600	143345500	8940	8940	8940	8940	0
294	20250212	135500	143345500	8940	8940	8940	8940	0
295	20250212	135400	143345500	8940	8940	8940	8940	1
296	20250212	135300	143336560	8920	8920	8920	8920	0
297	20250212	135200	143336560	8920	8920	8920	8920	0
298	20250212	135100	143336560	8920	8920	8920	8920	0
299	20250212	135000	143336560	8920	8920	8920	8920	0
300	20250212	134900	143336560	8920	8920	8920	8920	0
301	20250212	134800	143336560	8920	8920	8920	8920	0
302	20250212	134700	143336560	8920	8920	8920	8920	3
303	20250212	134600	143309800	8910	8910	8910	8910	0
304	20250212	134500	143309800	8910	8910	8910	8910	0
305	20250212	134400	143309800	8910	8910	8910	8910	0
306	20250212	134300	143309800	8910	8910	8910	8910	0
307	20250212	134200	143309800	8910	8910	8910	8910	1
308	20250212	134100	143300890	8910	8910	8910	8910	0
309	20250212	134000	143300890	8910	8910	8910	8910	0
310	20250212	133900	143300890	8910	8910	8910	8910	2
311	20250212	133800	143283070	8910	8910	8910	8910	1
312	20250212	133700	143274160	8940	8940	8940	8940	0
313	20250212	133600	143274160	8940	8940	8940	8940	0
314	20250212	133500	143274160	8940	8940	8940	8940	0
315	20250212	133400	143274160	8940	8920	8940	8920	183
316	20250212	133300	141638200	8920	8920	8920	8920	0
317	20250212	133200	141638200	8920	8920	8920	8920	21
318	20250212	133100	141450880	8930	8930	8930	8930	0
319	20250212	133000	141450880	8930	8930	8930	8930	0
320	20250212	132900	141450880	8930	8930	8930	8930	0
321	20250212	132800	141450880	8930	8930	8930	8930	0
322	20250212	132700	141450880	8930	8930	8930	8930	0
323	20250212	132600	141450880	8930	8930	8930	8930	0
324	20250212	132500	141450880	8930	8930	8930	8930	0
325	20250212	132400	141450880	8930	8930	8930	8930	3
326	20250212	132300	141424090	8920	8920	8920	8920	0
327	20250212	132200	141424090	8920	8920	8920	8920	0
328	20250212	132100	141424090	8920	8920	8920	8920	0
329	20250212	132000	141424090	8920	8930	8930	8920	82
330	20250212	131900	140692150	8940	8960	8960	8940	466
331	20250212	131800	136518300	8970	8970	8970	8970	0
332	20250212	131700	136518300	8970	8980	8980	8970	211
333	20250212	131600	134624600	8980	8980	8980	8980	1
334	20250212	131500	134615620	8970	8970	8970	8970	0
335	20250212	131400	134615620	8970	8970	8970	8970	0
336	20250212	131300	134615620	8970	8970	8970	8970	0
337	20250212	131200	134615620	8970	8970	8970	8970	0
338	20250212	131100	134615620	8970	8970	8970	8970	0
339	20250212	131000	134615620	8970	8970	8970	8970	0
340	20250212	130900	134615620	8970	8970	8970	8970	24
341	20250212	130800	134400340	8980	8980	8980	8980	0
342	20250212	130700	134400340	8980	8990	8990	8980	721
343	20250212	130600	127925450	9000	9020	9020	9000	1511
344	20250212	130500	114312550	9020	9020	9020	9020	0
345	20250212	130400	114312550	9020	9020	9020	9020	0
346	20250212	130300	114312550	9020	9020	9020	9020	0
347	20250212	130200	114312550	9020	9020	9020	9020	0
348	20250212	130100	114312550	9020	9020	9020	9020	0
349	20250212	130000	114312550	9020	9020	9020	9020	0
350	20250212	125900	114312550	9020	9020	9020	9020	0
351	20250212	125800	114312550	9020	9020	9020	9020	0
352	20250212	125700	114312550	9020	9020	9020	9020	0
353	20250212	125600	114312550	9020	9020	9020	9020	0
354	20250212	125500	114312550	9020	9020	9020	9020	0
355	20250212	125400	114312550	9020	9020	9020	9020	0
356	20250212	125300	114312550	9020	9020	9020	9020	5
357	20250212	125200	114267450	9020	9020	9020	9020	0
358	20250212	125100	114267450	9020	9020	9020	9020	0
359	20250212	125000	114267450	9020	9020	9020	9020	1
360	20250212	124900	114258430	9020	9020	9020	9020	0
361	20250212	124800	114258430	9020	9030	9030	9020	100
362	20250212	124700	113356260	9030	9030	9030	9030	14
363	20250212	124600	113229840	9050	9050	9050	9050	0
364	20250212	124500	113229840	9050	9050	9050	9050	8
365	20250212	124400	113157440	9050	9050	9050	9050	0
366	20250212	124300	113157440	9050	9050	9050	9050	0
367	20250212	124200	113157440	9050	9050	9050	9050	0
368	20250212	124100	113157440	9050	9050	9050	9050	5
369	20250212	124000	113112190	9030	9030	9030	9030	0
370	20250212	123900	113112190	9030	9030	9030	9030	0
371	20250212	123800	113112190	9030	9030	9030	9030	101
372	20250212	123700	112200160	9040	9040	9040	9040	0
373	20250212	123600	112200160	9040	9040	9040	9040	0
374	20250212	123500	112200160	9040	9040	9040	9040	0
375	20250212	123400	112200160	9040	9040	9040	9040	57
376	20250212	123300	111684880	9040	9040	9040	9040	0
377	20250212	123200	111684880	9040	9040	9040	9040	0
378	20250212	123100	111684880	9040	9040	9040	9040	0
379	20250212	123000	111684880	9040	9040	9040	9040	0
380	20250212	122900	111684880	9040	9040	9040	9040	0
381	20250212	122800	111684880	9040	9040	9040	9040	1
382	20250212	122700	111675840	9040	9040	9040	9040	0
383	20250212	122600	111675840	9040	9040	9040	9040	0
384	20250212	122500	111675840	9040	9040	9040	9040	0
385	20250212	122400	111675840	9040	9040	9040	9040	21
386	20250212	122300	111486000	9060	9060	9060	9060	0
387	20250212	122200	111486000	9060	9060	9060	9060	0
388	20250212	122100	111486000	9060	9060	9060	9060	0
389	20250212	122000	111486000	9060	9060	9060	9060	0
390	20250212	121900	111486000	9060	9060	9060	9060	0
391	20250212	121800	111486000	9060	9060	9060	9060	0
392	20250212	121700	111486000	9060	9060	9060	9060	0
393	20250212	121600	111486000	9060	9060	9060	9060	100
394	20250212	121500	110580000	9040	9040	9040	9040	0
395	20250212	121400	110580000	9040	9040	9040	9040	30
396	20250212	121300	110308800	9060	9060	9060	9060	0
397	20250212	121200	110308800	9060	9060	9060	9060	0
398	20250212	121100	110308800	9060	9040	9060	9030	335
399	20250212	121000	107279590	9030	9030	9030	9030	0
400	20250212	120900	107279590	9030	9050	9050	9030	1012
401	20250212	120800	98121230	9030	9030	9030	9030	0
402	20250212	120700	98121230	9030	9030	9030	9030	0
403	20250212	120600	98121230	9030	9030	9030	9030	0
404	20250212	120500	98121230	9030	9030	9030	9030	2
405	20250212	120400	98103170	9030	9030	9030	9030	0
406	20250212	120300	98103170	9030	9030	9030	9030	0
407	20250212	120200	98103170	9030	9030	9030	9030	0
408	20250212	120100	98103170	9030	9030	9030	9030	0
409	20250212	120000	98103170	9030	9030	9030	9030	0
410	20250212	115900	98103170	9030	9030	9030	9030	0
411	20250212	115800	98103170	9030	9030	9030	9030	1
412	20250212	115700	98094140	9030	9030	9030	9030	7
413	20250212	115600	98030930	9030	9030	9030	9030	0
414	20250212	115500	98030930	9030	9030	9030	9030	0
415	20250212	115400	98030930	9030	9030	9030	9030	0
416	20250212	115300	98030930	9030	9030	9030	9030	0
417	20250212	115200	98030930	9030	9030	9030	9030	85
418	20250212	115100	97263380	9030	9030	9030	9030	0
419	20250212	115000	97263380	9030	9030	9030	9030	0
420	20250212	114900	97263380	9030	9030	9030	9030	0
421	20250212	114800	97263380	9030	9030	9030	9030	0
422	20250212	114700	97263380	9030	9030	9030	9030	0
423	20250212	114600	97263380	9030	9030	9030	9030	0
424	20250212	114500	97263380	9030	9030	9030	9030	0
425	20250212	114400	97263380	9030	9030	9030	9030	0
426	20250212	114300	97263380	9030	9030	9030	9030	0
427	20250212	114200	97263380	9030	9030	9030	9030	0
428	20250212	114100	97263380	9030	9030	9030	9030	0
429	20250212	114000	97263380	9030	9030	9030	9030	0
430	20250212	113900	97263380	9030	9030	9030	9030	0
431	20250212	113800	97263380	9030	9030	9030	9030	0
432	20250212	113700	97263380	9030	9030	9030	9030	2
433	20250212	113600	97245320	9030	9030	9030	9030	0
434	20250212	113500	97245320	9030	9030	9030	9030	0
435	20250212	113400	97245320	9030	9030	9030	9030	0
436	20250212	113300	97245320	9030	9030	9030	9030	0
437	20250212	113200	97245320	9030	9060	9060	9030	21
438	20250212	113100	97055090	9030	9030	9030	9030	0
439	20250212	113000	97055090	9030	9030	9030	9030	0
440	20250212	112900	97055090	9030	9030	9030	9030	0
441	20250212	112800	97055090	9030	9030	9030	9030	0
442	20250212	112700	97055090	9030	9030	9030	9030	0
443	20250212	112600	97055090	9030	9030	9030	9030	0
444	20250212	112500	97055090	9030	9030	9030	9030	0
445	20250212	112400	97055090	9030	9030	9030	9030	0
446	20250212	112300	97055090	9030	9030	9030	9030	0
447	20250212	112200	97055090	9030	9030	9030	9030	0
448	20250212	112100	97055090	9030	9030	9030	9030	0
449	20250212	112000	97055090	9030	9030	9030	9030	0
450	20250212	111900	97055090	9030	9030	9030	9030	0
451	20250212	111800	97055090	9030	9030	9030	9030	0
452	20250212	111700	97055090	9030	9030	9030	9030	0
453	20250212	111600	97055090	9030	9030	9030	9030	0
454	20250212	111500	97055090	9030	9030	9030	9030	0
455	20250212	111400	97055090	9030	9030	9030	9030	0
456	20250212	111300	97055090	9030	9030	9030	9030	31
457	20250212	111200	96775160	9030	9030	9030	9030	0
458	20250212	111100	96775160	9030	9030	9030	9030	0
459	20250212	111000	96775160	9030	9030	9030	9030	19
460	20250212	110900	96603590	9030	9020	9030	9020	85
461	20250212	110800	95836080	9020	9020	9020	9020	634
462	20250212	110700	90117400	9030	9030	9030	9030	166
463	20250212	110600	88618420	9030	9030	9030	9030	1
464	20250212	110500	88609390	9020	9020	9020	9020	0
465	20250212	110400	88609390	9020	9020	9020	9020	0
466	20250212	110300	88609390	9020	9020	9020	9020	0
467	20250212	110200	88609390	9020	9020	9020	9020	0
468	20250212	110100	88609390	9020	9020	9020	9020	0
469	20250212	110000	88609390	9020	9020	9020	9020	0
470	20250212	105900	88609390	9020	9020	9020	9020	0
471	20250212	105800	88609390	9020	9020	9020	9020	0
472	20250212	105700	88609390	9020	9020	9020	9020	0
473	20250212	105600	88609390	9020	9020	9020	9020	0
474	20250212	105500	88609390	9020	9020	9020	9020	0
475	20250212	105400	88609390	9020	9030	9030	9020	101
476	20250212	105300	87697370	9030	9030	9030	9030	0
477	20250212	105200	87697370	9030	9030	9030	9030	0
478	20250212	105100	87697370	9030	9030	9030	9030	202
479	20250212	105000	85873310	9060	9030	9060	9030	6
480	20250212	104900	85819100	9030	9030	9030	9030	0
481	20250212	104800	85819100	9030	9030	9030	9030	0
482	20250212	104700	85819100	9030	9030	9030	9030	0
483	20250212	104600	85819100	9030	9030	9030	9030	1
484	20250212	104500	85810070	9030	9030	9030	9030	0
485	20250212	104400	85810070	9030	9030	9030	9030	0
486	20250212	104300	85810070	9030	9030	9030	9030	0
487	20250212	104200	85810070	9030	9030	9030	9030	0
488	20250212	104100	85810070	9030	9030	9030	9030	0
489	20250212	104000	85810070	9030	9030	9030	9030	0
490	20250212	103900	85810070	9030	9030	9030	9030	0
491	20250212	103800	85810070	9030	9030	9030	9030	0
492	20250212	103700	85810070	9030	9030	9030	9030	0
493	20250212	103600	85810070	9030	9030	9030	9030	16
494	20250212	103500	85665590	9070	9070	9080	9070	749
495	20250212	103400	78869160	9070	9070	9070	9070	34
496	20250212	103300	78560780	9030	9030	9030	9030	0
497	20250212	103200	78560780	9030	9030	9030	9030	0
498	20250212	103100	78560780	9030	9030	9030	9030	0
499	20250212	103000	78560780	9030	9030	9030	9030	0
500	20250212	102900	78560780	9030	9030	9030	9030	0
501	20250212	102800	78560780	9030	9030	9030	9030	0
502	20250212	102700	78560780	9030	9030	9030	9030	0
503	20250212	102600	78560780	9030	9030	9030	9030	0
504	20250212	102500	78560780	9030	9030	9030	9030	0
505	20250212	102400	78560780	9030	9030	9030	9030	0
506	20250212	102300	78560780	9030	9030	9030	9030	0
507	20250212	102200	78560780	9030	9030	9030	9030	151
508	20250212	102100	77197250	9020	9020	9020	9020	0
509	20250212	102000	77197250	9020	9020	9020	9020	0
510	20250212	101900	77197250	9020	9030	9030	9020	90
511	20250212	101800	76385400	9020	9020	9020	9020	0
512	20250212	101700	76385400	9020	9020	9020	9020	0
513	20250212	101600	76385400	9020	9020	9020	9020	0
514	20250212	101500	76385400	9020	9020	9020	9020	0
515	20250212	101400	76385400	9020	9020	9020	9020	490
516	20250212	101300	71965600	9020	9020	9020	9020	0
517	20250212	101200	71965600	9020	9020	9020	9020	150
518	20250212	101100	70612600	9030	9040	9040	9030	237
519	20250212	101000	68471980	9070	9070	9070	9070	0
520	20250212	100900	68471980	9070	9070	9070	9070	30
521	20250212	100800	68199880	9070	9070	9070	9070	0
522	20250212	100700	68199880	9070	9070	9070	9070	0
523	20250212	100600	68199880	9070	9070	9070	9070	0
524	20250212	100500	68199880	9070	9070	9070	9070	0
525	20250212	100400	68199880	9070	9070	9070	9070	0
526	20250212	100300	68199880	9070	9070	9070	9070	1
527	20250212	100200	68190810	9030	9030	9030	9030	0
528	20250212	100100	68190810	9030	9030	9030	9030	0
529	20250212	100000	68190810	9030	9030	9030	9030	0
530	20250212	095900	68190810	9030	9030	9030	9030	0
531	20250212	095800	68190810	9030	9030	9030	9030	1
532	20250212	095700	68181780	9100	9100	9100	9100	0
533	20250212	095600	68181780	9100	9100	9100	9100	0
534	20250212	095500	68181780	9100	9090	9100	9090	100
535	20250212	095400	67272280	9090	9100	9100	9090	200
536	20250212	095300	65453780	9100	9070	9100	9070	10
537	20250212	095200	65362920	9020	9020	9020	9020	104
538	20250212	095100	64424840	9020	9030	9030	9020	102
539	20250212	095000	63504700	9020	9020	9020	9020	29
540	20250212	094900	63243120	9090	9040	9090	9040	400
541	20250212	094800	59620680	9050	9050	9050	9050	0
542	20250212	094700	59620680	9050	9050	9050	9050	0
543	20250212	094600	59620680	9050	9050	9050	9050	0
544	20250212	094500	59620680	9050	9050	9050	9050	0
545	20250212	094400	59620680	9050	9050	9050	9050	0
546	20250212	094300	59620680	9050	9050	9050	9050	1
547	20250212	094200	59611630	9020	9030	9030	9020	564
548	20250212	094100	54522350	9040	9040	9040	9040	0
549	20250212	094000	54522350	9040	9040	9040	9040	90
550	20250212	093900	53708750	9040	9040	9040	9040	0
551	20250212	093800	53708750	9040	9050	9050	9040	109
552	20250212	093700	52722400	9050	9050	9050	9050	2
553	20250212	093600	52704300	9040	9050	9050	9040	41
554	20250212	093500	52333640	9040	9040	9040	9040	261
555	20250212	093400	49974200	9030	9030	9030	9030	0
556	20250212	093300	49974200	9030	9030	9030	9030	0
557	20250212	093200	49974200	9030	9030	9030	9030	0
558	20250212	093100	49974200	9030	9020	9030	9010	455
559	20250212	093000	45866740	9010	9010	9010	9010	0
560	20250212	092900	45866740	9010	9010	9010	9010	1
561	20250212	092800	45857730	8980	8980	8980	8980	22
562	20250212	092700	45660170	8980	8980	8980	8980	0
563	20250212	092600	45660170	8980	8980	8980	8980	0
564	20250212	092500	45660170	8980	8980	8980	8980	40
565	20250212	092400	45300970	8970	8970	8970	8970	0
566	20250212	092300	45300970	8970	8970	8970	8970	100
567	20250212	092200	44403970	9030	9030	9030	9030	110
568	20250212	092100	43410670	8960	8960	8960	8960	32
569	20250212	092000	43123950	8960	8960	8960	8960	1
570	20250212	091900	43114990	9030	9030	9030	9030	1
571	20250212	091800	43105960	8960	9020	9020	8960	522
572	20250212	091700	38415080	9000	9030	9030	9000	28
573	20250212	091600	38163050	9020	9020	9020	9020	313
574	20250212	091500	35339790	9020	9020	9020	9020	40
575	20250212	091400	34978990	9020	9010	9020	9010	2844
576	20250212	091300	9354410	9020	9020	9020	9020	662
577	20250212	091200	3383170	9020	9020	9020	9020	1
578	20250212	091100	3374150	8980	8980	8980	8980	101
579	20250212	091000	2467170	8980	8980	8980	8980	1
580	20250212	090900	2458190	8900	8900	8900	8900	0
581	20250212	090800	2458190	8900	8900	8900	8900	0
582	20250212	090700	2458190	8900	8900	8900	8900	0
583	20250212	090600	2458190	8900	8900	8900	8900	11
584	20250212	090500	2360290	8930	8930	8930	8930	153
585	20250212	090400	994000	8930	8930	8930	8930	0
586	20250212	090300	994000	8930	8930	8930	8930	0
587	20250212	090200	994000	8930	8930	8930	8930	0
588	20250212	090100	994000	8930	8930	8930	8930	24
589	20250212	090000	779680	8860	8860	8860	8860	88