KissMeData/042600/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	192800	119637130	9730	9730	9730	9730	130
3	20250211	192700	119637130	9730	9730	9730	9730	0
4	20250211	192600	119637130	9730	9730	9730	9730	0
5	20250211	192500	119637130	9730	9730	9730	9730	0
6	20250211	192400	119637130	9730	9730	9730	9730	0
7	20250211	192300	119637130	9730	9730	9730	9730	0
8	20250211	192200	119637130	9730	9730	9730	9730	0
9	20250211	192100	119637130	9730	9730	9730	9730	0
10	20250211	192000	119637130	9730	9730	9730	9730	0
11	20250211	191900	119637130	9730	9730	9730	9730	0
12	20250211	191800	119637130	9730	9730	9730	9730	0
13	20250211	191700	119637130	9730	9730	9730	9730	0
14	20250211	191600	119637130	9730	9730	9730	9730	0
15	20250211	191500	119637130	9730	9730	9730	9730	0
16	20250211	191400	119637130	9730	9730	9730	9730	0
17	20250211	191300	119637130	9730	9730	9730	9730	0
18	20250211	191200	119637130	9730	9730	9730	9730	0
19	20250211	191100	119637130	9730	9730	9730	9730	0
20	20250211	191000	119637130	9730	9730	9730	9730	0
21	20250211	190900	119637130	9730	9730	9730	9730	0
22	20250211	190800	119637130	9730	9730	9730	9730	0
23	20250211	190700	119637130	9730	9730	9730	9730	0
24	20250211	190600	119637130	9730	9730	9730	9730	0
25	20250211	190500	119637130	9730	9730	9730	9730	0
26	20250211	190400	119637130	9730	9730	9730	9730	0
27	20250211	190300	119637130	9730	9730	9730	9730	0
28	20250211	190200	119637130	9730	9730	9730	9730	0
29	20250211	190100	119637130	9730	9730	9730	9730	0
30	20250211	190000	119637130	9730	9730	9730	9730	0
31	20250211	185900	119637130	9730	9730	9730	9730	0
32	20250211	185800	119637130	9730	9730	9730	9730	130
33	20250211	185700	119637130	9730	9730	9730	9730	0
34	20250211	185600	119637130	9730	9730	9730	9730	0
35	20250211	185500	119637130	9730	9730	9730	9730	0
36	20250211	185400	119637130	9730	9730	9730	9730	0
37	20250211	185300	119637130	9730	9730	9730	9730	0
38	20250211	185200	119637130	9730	9730	9730	9730	0
39	20250211	185100	119637130	9730	9730	9730	9730	0
40	20250211	185000	119637130	9730	9730	9730	9730	0
41	20250211	184900	119637130	9730	9730	9730	9730	0
42	20250211	184800	119637130	9730	9730	9730	9730	0
43	20250211	184700	119637130	9730	9730	9730	9730	0
44	20250211	184600	119637130	9730	9730	9730	9730	0
45	20250211	184500	119637130	9730	9730	9730	9730	0
46	20250211	184400	119637130	9730	9730	9730	9730	0
47	20250211	184300	119637130	9730	9730	9730	9730	0
48	20250211	184200	119637130	9730	9730	9730	9730	0
49	20250211	184100	119637130	9730	9730	9730	9730	0
50	20250211	184000	119637130	9730	9730	9730	9730	0
51	20250211	183900	119637130	9730	9730	9730	9730	0
52	20250211	183800	119637130	9730	9730	9730	9730	0
53	20250211	183700	119637130	9730	9730	9730	9730	0
54	20250211	183600	119637130	9730	9730	9730	9730	0
55	20250211	183500	119637130	9730	9730	9730	9730	0
56	20250211	183400	119637130	9730	9730	9730	9730	0
57	20250211	183300	119637130	9730	9730	9730	9730	0
58	20250211	183200	119637130	9730	9730	9730	9730	0
59	20250211	183100	119637130	9730	9730	9730	9730	0
60	20250211	183000	119637130	9730	9730	9730	9730	0
61	20250211	182900	119637130	9730	9730	9730	9730	0
62	20250211	182800	119637130	9730	9730	9730	9730	130
63	20250211	182700	119637130	9730	9730	9730	9730	0
64	20250211	182600	119637130	9730	9730	9730	9730	0
65	20250211	182500	119637130	9730	9730	9730	9730	0
66	20250211	182400	119637130	9730	9730	9730	9730	0
67	20250211	182300	119637130	9730	9730	9730	9730	0
68	20250211	182200	119637130	9730	9730	9730	9730	0
69	20250211	182100	119637130	9730	9730	9730	9730	0
70	20250211	182000	119637130	9730	9730	9730	9730	0
71	20250211	181900	119637130	9730	9730	9730	9730	0
72	20250211	181800	119637130	9730	9730	9730	9730	0
73	20250211	181700	119637130	9730	9730	9730	9730	0
74	20250211	181600	119637130	9730	9730	9730	9730	0
75	20250211	181500	119637130	9730	9730	9730	9730	0
76	20250211	181400	119637130	9730	9730	9730	9730	0
77	20250211	181300	119637130	9730	9730	9730	9730	0
78	20250211	181200	119637130	9730	9730	9730	9730	0
79	20250211	181100	119637130	9730	9730	9730	9730	0
80	20250211	181000	119637130	9730	9730	9730	9730	0
81	20250211	180900	119637130	9730	9730	9730	9730	0
82	20250211	180800	119637130	9730	9730	9730	9730	0
83	20250211	180700	119637130	9730	9730	9730	9730	0
84	20250211	180600	119637130	9730	9730	9730	9730	0
85	20250211	180500	119637130	9730	9730	9730	9730	0
86	20250211	180400	119637130	9730	9730	9730	9730	0
87	20250211	180300	119637130	9730	9730	9730	9730	0
88	20250211	180200	119637130	9730	9730	9730	9730	0
89	20250211	180100	119637130	9730	9730	9730	9730	0
90	20250211	180000	119637130	9730	9730	9730	9730	0
91	20250211	175900	119637130	9730	9730	9730	9730	0
92	20250211	175800	119637130	9730	9730	9730	9730	130
93	20250211	175700	119637130	9730	9730	9730	9730	0
94	20250211	175600	119637130	9730	9730	9730	9730	0
95	20250211	175500	119637130	9730	9730	9730	9730	0
96	20250211	175400	119637130	9730	9730	9730	9730	0
97	20250211	175300	119637130	9730	9730	9730	9730	0
98	20250211	175200	119637130	9730	9730	9730	9730	0
99	20250211	175100	119637130	9730	9730	9730	9730	0
100	20250211	175000	119637130	9730	9730	9730	9730	0
101	20250211	174900	119637130	9730	9730	9730	9730	0
102	20250211	174800	119637130	9730	9730	9730	9730	0
103	20250211	174700	119637130	9730	9730	9730	9730	0
104	20250211	174600	119637130	9730	9730	9730	9730	0
105	20250211	174500	119637130	9730	9730	9730	9730	0
106	20250211	174400	119637130	9730	9730	9730	9730	0
107	20250211	174300	119637130	9730	9730	9730	9730	0
108	20250211	174200	119637130	9730	9730	9730	9730	0
109	20250211	174100	119637130	9730	9730	9730	9730	0
110	20250211	174000	119637130	9730	9730	9730	9730	0
111	20250211	173900	119637130	9730	9730	9730	9730	0
112	20250211	173800	119637130	9730	9730	9730	9730	0
113	20250211	173700	119637130	9730	9730	9730	9730	0
114	20250211	173600	119637130	9730	9730	9730	9730	0
115	20250211	173500	119637130	9730	9730	9730	9730	0
116	20250211	173400	119637130	9730	9730	9730	9730	0
117	20250211	173300	119637130	9730	9730	9730	9730	0
118	20250211	173200	119637130	9730	9730	9730	9730	0
119	20250211	173100	119637130	9730	9730	9730	9730	0
120	20250211	173000	119637130	9730	9730	9730	9730	0
121	20250211	172900	119637130	9730	9730	9730	9730	0
122	20250211	172800	119637130	9730	9730	9730	9730	130
123	20250211	172700	119637130	9730	9730	9730	9730	0
124	20250211	172600	119637130	9730	9730	9730	9730	0
125	20250211	172500	119637130	9730	9730	9730	9730	0
126	20250211	172400	119637130	9730	9730	9730	9730	0
127	20250211	172300	119637130	9730	9730	9730	9730	0
128	20250211	172200	119637130	9730	9730	9730	9730	0
129	20250211	172100	119637130	9730	9730	9730	9730	0
130	20250211	172000	119637130	9730	9730	9730	9730	0
131	20250211	171900	119637130	9730	9730	9730	9730	0
132	20250211	171800	119637130	9730	9730	9730	9730	0
133	20250211	171700	119637130	9730	9730	9730	9730	0
134	20250211	171600	119637130	9730	9730	9730	9730	0
135	20250211	171500	119637130	9730	9730	9730	9730	0
136	20250211	171400	119637130	9730	9730	9730	9730	0
137	20250211	171300	119637130	9730	9730	9730	9730	0
138	20250211	171200	119637130	9730	9730	9730	9730	0
139	20250211	171100	119637130	9730	9730	9730	9730	0
140	20250211	171000	119637130	9730	9730	9730	9730	0
141	20250211	170900	119637130	9730	9730	9730	9730	0
142	20250211	170800	119637130	9730	9730	9730	9730	0
143	20250211	170700	119637130	9730	9730	9730	9730	0
144	20250211	170600	119637130	9730	9730	9730	9730	0
145	20250211	170500	119637130	9730	9730	9730	9730	0
146	20250211	170400	119637130	9730	9730	9730	9730	0
147	20250211	170300	119637130	9730	9730	9730	9730	0
148	20250211	170200	119637130	9730	9730	9730	9730	0
149	20250211	170100	119637130	9730	9730	9730	9730	0
150	20250211	170000	119637130	9730	9730	9730	9730	0
151	20250211	165900	119637130	9730	9730	9730	9730	0
152	20250211	165800	119637130	9730	9730	9730	9730	130
153	20250211	165700	119637130	9730	9730	9730	9730	0
154	20250211	165600	119637130	9730	9730	9730	9730	0
155	20250211	165500	119637130	9730	9730	9730	9730	0
156	20250211	165400	119637130	9730	9730	9730	9730	0
157	20250211	165300	119637130	9730	9730	9730	9730	0
158	20250211	165200	119637130	9730	9730	9730	9730	0
159	20250211	165100	119637130	9730	9730	9730	9730	0
160	20250211	165000	119637130	9730	9730	9730	9730	0
161	20250211	164900	119637130	9730	9730	9730	9730	0
162	20250211	164800	119637130	9730	9730	9730	9730	0
163	20250211	164700	119637130	9730	9730	9730	9730	0
164	20250211	164600	119637130	9730	9730	9730	9730	0
165	20250211	164500	119637130	9730	9730	9730	9730	0
166	20250211	164400	119637130	9730	9730	9730	9730	0
167	20250211	164300	119637130	9730	9730	9730	9730	0
168	20250211	164200	119637130	9730	9730	9730	9730	0
169	20250211	164100	119637130	9730	9730	9730	9730	0
170	20250211	164000	119637130	9730	9730	9730	9730	0
171	20250211	163900	119637130	9730	9730	9730	9730	0
172	20250211	163800	119637130	9730	9730	9730	9730	0
173	20250211	163700	119637130	9730	9730	9730	9730	0
174	20250211	163600	119637130	9730	9730	9730	9730	0
175	20250211	163500	119637130	9730	9730	9730	9730	0
176	20250211	163400	119637130	9730	9730	9730	9730	0
177	20250211	163300	119637130	9730	9730	9730	9730	0
178	20250211	163200	119637130	9730	9730	9730	9730	0
179	20250211	163100	119637130	9730	9730	9730	9730	0
180	20250211	163000	119637130	9730	9730	9730	9730	0
181	20250211	162900	119637130	9730	9730	9730	9730	0
182	20250211	162800	119637130	9730	9730	9730	9730	130
183	20250211	162700	119637130	9730	9730	9730	9730	0
184	20250211	162600	119637130	9730	9730	9730	9730	0
185	20250211	162500	119637130	9730	9730	9730	9730	0
186	20250211	162400	119637130	9730	9730	9730	9730	0
187	20250211	162300	119637130	9730	9730	9730	9730	0
188	20250211	162200	119637130	9730	9730	9730	9730	0
189	20250211	162100	119637130	9730	9730	9730	9730	0
190	20250211	162000	119637130	9730	9730	9730	9730	0
191	20250211	161900	119637130	9730	9730	9730	9730	0
192	20250211	161800	119637130	9730	9730	9730	9730	0
193	20250211	161700	119637130	9730	9730	9730	9730	0
194	20250211	161600	119637130	9730	9730	9730	9730	0
195	20250211	161500	119637130	9730	9730	9730	9730	0
196	20250211	161400	119637130	9730	9730	9730	9730	0
197	20250211	161300	119637130	9730	9730	9730	9730	0
198	20250211	161200	119637130	9730	9730	9730	9730	0
199	20250211	161100	119637130	9730	9730	9730	9730	0
200	20250211	161000	119637130	9730	9730	9730	9730	0
201	20250211	160900	119637130	9730	9730	9730	9730	0
202	20250211	160800	119637130	9730	9730	9730	9730	0
203	20250211	160700	119637130	9730	9730	9730	9730	0
204	20250211	160600	119637130	9730	9730	9730	9730	0
205	20250211	160500	119637130	9730	9730	9730	9730	0
206	20250211	160400	119637130	9730	9730	9730	9730	0
207	20250211	160300	119637130	9730	9730	9730	9730	0
208	20250211	160200	119637130	9730	9730	9730	9730	0
209	20250211	160100	119637130	9730	9730	9730	9730	0
210	20250211	160000	119637130	9730	9730	9730	9730	0
211	20250211	155900	119637130	9730	9730	9730	9730	0
212	20250211	155800	119637130	9730	9730	9730	9730	130
213	20250211	155700	119637130	9730	9730	9730	9730	0
214	20250211	155600	119637130	9730	9730	9730	9730	0
215	20250211	155500	119637130	9730	9730	9730	9730	0
216	20250211	155400	119637130	9730	9730	9730	9730	0
217	20250211	155300	119637130	9730	9730	9730	9730	0
218	20250211	155200	119637130	9730	9730	9730	9730	0
219	20250211	155100	119637130	9730	9730	9730	9730	0
220	20250211	155000	119637130	9730	9730	9730	9730	0
221	20250211	154900	119637130	9730	9730	9730	9730	0
222	20250211	154800	119637130	9730	9730	9730	9730	0
223	20250211	154700	119637130	9730	9730	9730	9730	0
224	20250211	154600	119637130	9730	9730	9730	9730	0
225	20250211	154500	119637130	9730	9730	9730	9730	0
226	20250211	154400	119637130	9730	9730	9730	9730	0
227	20250211	154300	119637130	9730	9730	9730	9730	0
228	20250211	154200	119637130	9730	9730	9730	9730	0
229	20250211	154100	119637130	9730	9730	9730	9730	0
230	20250211	154000	119637130	9730	9730	9730	9730	0
231	20250211	153900	119637130	9730	9730	9730	9730	0
232	20250211	153800	119637130	9730	9730	9730	9730	0
233	20250211	153700	119637130	9730	9730	9730	9730	0
234	20250211	153600	119637130	9730	9730	9730	9730	0
235	20250211	153500	119637130	9730	9730	9730	9730	0
236	20250211	153400	119637130	9730	9730	9730	9730	0
237	20250211	153300	119637130	9730	9730	9730	9730	0
238	20250211	153200	119637130	9730	9730	9730	9730	0
239	20250211	153100	119637130	9730	9730	9730	9730	0
240	20250211	153000	119637130	9730	9730	9730	9730	130
241	20250211	152900	118372230	9730	9730	9730	9730	0
242	20250211	152800	118372230	9730	9730	9730	9730	0
243	20250211	152700	118372230	9730	9730	9730	9730	0
244	20250211	152600	118372230	9730	9730	9730	9730	0
245	20250211	152500	118372230	9730	9730	9730	9730	0
246	20250211	152400	118372230	9730	9730	9730	9730	0
247	20250211	152300	118372230	9730	9730	9730	9730	0
248	20250211	152200	118372230	9730	9730	9730	9730	0
249	20250211	152100	118372230	9730	9730	9730	9730	0
250	20250211	152000	118372230	9730	9730	9730	9730	0
251	20250211	151900	118372230	9730	9640	9730	9640	1572
252	20250211	151800	103154590	9640	9640	9640	9640	0
253	20250211	151700	103154590	9640	9640	9640	9640	2
254	20250211	151600	103135310	9640	9640	9640	9640	0
255	20250211	151500	103135310	9640	9640	9640	9640	0
256	20250211	151400	103135310	9640	9640	9640	9640	0
257	20250211	151300	103135310	9640	9640	9640	9640	0
258	20250211	151200	103135310	9640	9640	9640	9640	3
259	20250211	151100	103106390	9650	9650	9650	9650	0
260	20250211	151000	103106390	9650	9650	9650	9650	2
261	20250211	150900	103087090	9650	9650	9650	9650	61
262	20250211	150800	102498440	9640	9640	9640	9640	235
263	20250211	150700	100233040	9650	9650	9650	9650	120
264	20250211	150600	99075040	9650	9650	9650	9650	11
265	20250211	150500	98968890	9650	9650	9650	9650	0
266	20250211	150400	98968890	9650	9650	9650	9650	0
267	20250211	150300	98968890	9650	9650	9650	9650	10
268	20250211	150200	98872390	9640	9640	9640	9640	7
269	20250211	150100	98804910	9640	9650	9650	9640	12
270	20250211	150000	98689160	9650	9650	9650	9650	10
271	20250211	145900	98592660	9640	9640	9640	9640	230
272	20250211	145800	96375460	9650	9650	9650	9650	0
273	20250211	145700	96375460	9650	9650	9650	9650	0
274	20250211	145600	96375460	9650	9650	9650	9650	0
275	20250211	145500	96375460	9650	9650	9650	9650	0
276	20250211	145400	96375460	9650	9650	9650	9650	25
277	20250211	145300	96134210	9650	9650	9650	9650	0
278	20250211	145200	96134210	9650	9650	9650	9650	2
279	20250211	145100	96114910	9650	9650	9650	9650	17
280	20250211	145000	95950860	9670	9670	9670	9670	0
281	20250211	144900	95950860	9670	9670	9670	9670	0
282	20250211	144800	95950860	9670	9670	9670	9670	0
283	20250211	144700	95950860	9670	9670	9670	9670	0
284	20250211	144600	95950860	9670	9670	9670	9670	0
285	20250211	144500	95950860	9670	9670	9670	9670	10
286	20250211	144400	95854160	9670	9670	9670	9670	0
287	20250211	144300	95854160	9670	9670	9670	9670	0
288	20250211	144200	95854160	9670	9670	9670	9670	0
289	20250211	144100	95854160	9670	9670	9670	9670	0
290	20250211	144000	95854160	9670	9670	9670	9670	0
291	20250211	143900	95854160	9670	9670	9670	9670	0
292	20250211	143800	95854160	9670	9670	9670	9670	50
293	20250211	143700	95370660	9650	9650	9650	9650	0
294	20250211	143600	95370660	9650	9650	9650	9650	0
295	20250211	143500	95370660	9650	9650	9650	9650	0
296	20250211	143400	95370660	9650	9650	9650	9650	170
297	20250211	143300	93730160	9650	9650	9650	9650	0
298	20250211	143200	93730160	9650	9650	9650	9650	0
299	20250211	143100	93730160	9650	9650	9650	9650	0
300	20250211	143000	93730160	9650	9650	9650	9650	0
301	20250211	142900	93730160	9650	9650	9650	9650	0
302	20250211	142800	93730160	9650	9650	9650	9650	10
303	20250211	142700	93633660	9670	9670	9670	9670	0
304	20250211	142600	93633660	9670	9670	9670	9670	0
305	20250211	142500	93633660	9670	9670	9670	9670	0
306	20250211	142400	93633660	9670	9670	9670	9670	2
307	20250211	142300	93614320	9670	9670	9670	9670	0
308	20250211	142200	93614320	9670	9670	9670	9670	70
309	20250211	142100	92937420	9670	9670	9670	9670	0
310	20250211	142000	92937420	9670	9670	9670	9670	0
311	20250211	141900	92937420	9670	9670	9670	9670	41
312	20250211	141800	92540950	9670	9670	9670	9670	10
313	20250211	141700	92444250	9670	9670	9670	9670	570
314	20250211	141600	86932350	9670	9670	9670	9670	10
315	20250211	141500	86835650	9670	9670	9670	9670	0
316	20250211	141400	86835650	9670	9670	9670	9670	0
317	20250211	141300	86835650	9670	9670	9670	9670	55
318	20250211	141200	86303800	9650	9650	9650	9650	0
319	20250211	141100	86303800	9650	9650	9650	9650	0
320	20250211	141000	86303800	9650	9650	9650	9650	0
321	20250211	140900	86303800	9650	9650	9650	9650	0
322	20250211	140800	86303800	9650	9650	9650	9650	0
323	20250211	140700	86303800	9650	9650	9650	9650	0
324	20250211	140600	86303800	9650	9650	9650	9650	0
325	20250211	140500	86303800	9650	9670	9670	9650	296
326	20250211	140400	83445400	9670	9670	9670	9670	0
327	20250211	140300	83445400	9670	9670	9670	9670	0
328	20250211	140200	83445400	9670	9670	9670	9670	0
329	20250211	140100	83445400	9670	9670	9670	9670	0
330	20250211	140000	83445400	9670	9670	9670	9670	0
331	20250211	135900	83445400	9670	9640	9670	9640	279
332	20250211	135800	80755810	9670	9670	9670	9670	0
333	20250211	135700	80755810	9670	9670	9670	9670	3
334	20250211	135600	80726800	9670	9670	9670	9670	0
335	20250211	135500	80726800	9670	9670	9670	9670	1
336	20250211	135400	80717130	9640	9660	9660	9640	1000
337	20250211	135300	71069270	9690	9690	9690	9690	0
338	20250211	135200	71069270	9690	9690	9690	9690	0
339	20250211	135100	71069270	9690	9690	9690	9690	0
340	20250211	135000	71069270	9690	9690	9690	9690	1
341	20250211	134900	71059580	9660	9660	9660	9660	10
342	20250211	134800	70962980	9660	9660	9660	9660	0
343	20250211	134700	70962980	9660	9660	9660	9660	0
344	20250211	134600	70962980	9660	9660	9660	9660	0
345	20250211	134500	70962980	9660	9660	9660	9660	100
346	20250211	134400	69996980	9660	9680	9680	9660	421
347	20250211	134300	65928160	9690	9690	9690	9690	0
348	20250211	134200	65928160	9690	9690	9690	9690	0
349	20250211	134100	65928160	9690	9690	9690	9690	1
350	20250211	134000	65918470	9690	9690	9690	9690	0
351	20250211	133900	65918470	9690	9690	9690	9690	0
352	20250211	133800	65918470	9690	9690	9690	9690	0
353	20250211	133700	65918470	9690	9690	9690	9690	0
354	20250211	133600	65918470	9690	9690	9690	9690	0
355	20250211	133500	65918470	9690	9690	9690	9690	0
356	20250211	133400	65918470	9690	9690	9690	9690	0
357	20250211	133300	65918470	9690	9690	9690	9690	0
358	20250211	133200	65918470	9690	9690	9690	9690	2
359	20250211	133100	65899090	9690	9690	9690	9690	9
360	20250211	133000	65811880	9690	9690	9690	9690	25
361	20250211	132900	65569630	9680	9680	9680	9680	0
362	20250211	132800	65569630	9680	9680	9680	9680	0
363	20250211	132700	65569630	9680	9680	9680	9680	30
364	20250211	132600	65279230	9680	9680	9680	9680	3
365	20250211	132500	65250190	9680	9680	9680	9680	0
366	20250211	132400	65250190	9680	9680	9680	9680	1
367	20250211	132300	65240510	9670	9680	9680	9670	20
368	20250211	132200	65046950	9680	9680	9680	9680	0
369	20250211	132100	65046950	9680	9680	9680	9680	0
370	20250211	132000	65046950	9680	9680	9680	9680	0
371	20250211	131900	65046950	9680	9680	9680	9680	0
372	20250211	131800	65046950	9680	9680	9680	9680	0
373	20250211	131700	65046950	9680	9680	9680	9680	0
374	20250211	131600	65046950	9680	9680	9680	9680	0
375	20250211	131500	65046950	9680	9680	9680	9680	0
376	20250211	131400	65046950	9680	9680	9680	9680	3
377	20250211	131300	65017910	9680	9680	9680	9680	8
378	20250211	131200	64940470	9680	9680	9680	9680	0
379	20250211	131100	64940470	9680	9680	9680	9680	0
380	20250211	131000	64940470	9680	9680	9680	9680	0
381	20250211	130900	64940470	9680	9680	9680	9680	0
382	20250211	130800	64940470	9680	9680	9680	9680	1
383	20250211	130700	64930790	9690	9690	9690	9690	6
384	20250211	130600	64872650	9680	9680	9680	9680	9
385	20250211	130500	64785530	9690	9690	9690	9690	10
386	20250211	130400	64688630	9690	9690	9690	9690	0
387	20250211	130300	64688630	9690	9690	9690	9690	0
388	20250211	130200	64688630	9690	9690	9690	9690	0
389	20250211	130100	64688630	9690	9690	9690	9690	0
390	20250211	130000	64688630	9690	9690	9690	9690	0
391	20250211	125900	64688630	9690	9690	9690	9690	0
392	20250211	125800	64688630	9690	9690	9690	9690	1
393	20250211	125700	64678940	9680	9680	9680	9680	0
394	20250211	125600	64678940	9680	9680	9680	9680	1
395	20250211	125500	64669260	9690	9690	9690	9690	1
396	20250211	125400	64659570	9680	9680	9680	9680	22
397	20250211	125300	64446610	9690	9690	9690	9690	0
398	20250211	125200	64446610	9690	9690	9690	9690	5
399	20250211	125100	64398160	9690	9690	9690	9690	0
400	20250211	125000	64398160	9690	9690	9690	9690	4
401	20250211	124900	64359400	9690	9690	9690	9690	0
402	20250211	124800	64359400	9690	9690	9690	9690	0
403	20250211	124700	64359400	9690	9690	9690	9690	0
404	20250211	124600	64359400	9690	9690	9690	9690	0
405	20250211	124500	64359400	9690	9690	9690	9690	0
406	20250211	124400	64359400	9690	9690	9690	9690	0
407	20250211	124300	64359400	9690	9670	9690	9670	2
408	20250211	124200	64340040	9690	9690	9690	9690	0
409	20250211	124100	64340040	9690	9690	9690	9690	0
410	20250211	124000	64340040	9690	9690	9690	9690	0
411	20250211	123900	64340040	9690	9690	9690	9690	5
412	20250211	123800	64291590	9690	9690	9690	9690	0
413	20250211	123700	64291590	9690	9680	9690	9670	93
414	20250211	123600	63392230	9690	9690	9690	9690	0
415	20250211	123500	63392230	9690	9690	9690	9690	0
416	20250211	123400	63392230	9690	9690	9690	9690	0
417	20250211	123300	63392230	9690	9690	9690	9690	0
418	20250211	123200	63392230	9690	9690	9690	9690	0
419	20250211	123100	63392230	9690	9690	9690	9690	0
420	20250211	123000	63392230	9690	9690	9690	9690	0
421	20250211	122900	63392230	9690	9690	9690	9690	0
422	20250211	122800	63392230	9690	9690	9690	9690	1
423	20250211	122700	63382540	9670	9670	9670	9670	0
424	20250211	122600	63382540	9670	9670	9670	9670	0
425	20250211	122500	63382540	9670	9670	9670	9670	0
426	20250211	122400	63382540	9670	9670	9670	9670	0
427	20250211	122300	63382540	9670	9670	9670	9670	13
428	20250211	122200	63256830	9670	9670	9670	9670	0
429	20250211	122100	63256830	9670	9670	9670	9670	0
430	20250211	122000	63256830	9670	9670	9670	9670	0
431	20250211	121900	63256830	9670	9670	9670	9670	0
432	20250211	121800	63256830	9670	9670	9670	9670	0
433	20250211	121700	63256830	9670	9670	9670	9670	5
434	20250211	121600	63208480	9690	9690	9690	9690	0
435	20250211	121500	63208480	9690	9690	9690	9690	0
436	20250211	121400	63208480	9690	9690	9690	9690	0
437	20250211	121300	63208480	9690	9690	9690	9690	5
438	20250211	121200	63160030	9700	9700	9700	9700	0
439	20250211	121100	63160030	9700	9700	9700	9700	0
440	20250211	121000	63160030	9700	9700	9700	9700	0
441	20250211	120900	63160030	9700	9700	9700	9700	0
442	20250211	120800	63160030	9700	9700	9700	9700	0
443	20250211	120700	63160030	9700	9690	9700	9690	203
444	20250211	120600	61191490	9690	9690	9690	9690	1
445	20250211	120500	61181800	9640	9640	9640	9640	0
446	20250211	120400	61181800	9640	9640	9640	9640	0
447	20250211	120300	61181800	9640	9640	9640	9640	0
448	20250211	120200	61181800	9640	9670	9670	9640	757
449	20250211	120100	53870860	9700	9700	9700	9700	0
450	20250211	120000	53870860	9700	9700	9700	9700	0
451	20250211	115900	53870860	9700	9700	9700	9700	0
452	20250211	115800	53870860	9700	9700	9700	9700	0
453	20250211	115700	53870860	9700	9700	9700	9700	0
454	20250211	115600	53870860	9700	9700	9700	9700	0
455	20250211	115500	53870860	9700	9670	9700	9670	2
456	20250211	115400	53851490	9700	9700	9700	9700	0
457	20250211	115300	53851490	9700	9700	9700	9700	1
458	20250211	115200	53841790	9680	9680	9680	9680	125
459	20250211	115100	52631790	9690	9690	9690	9690	75
460	20250211	115000	51905040	9700	9700	9700	9700	1
461	20250211	114900	51895340	9690	9690	9690	9690	0
462	20250211	114800	51895340	9690	9690	9690	9690	0
463	20250211	114700	51895340	9690	9690	9690	9690	0
464	20250211	114600	51895340	9690	9690	9690	9690	91
465	20250211	114500	51013550	9690	9690	9690	9690	40
466	20250211	114400	50625950	9700	9700	9700	9700	101
467	20250211	114300	49646250	9700	9700	9700	9700	0
468	20250211	114200	49646250	9700	9700	9700	9700	0
469	20250211	114100	49646250	9700	9700	9700	9700	0
470	20250211	114000	49646250	9700	9700	9700	9700	0
471	20250211	113900	49646250	9700	9700	9700	9700	0
472	20250211	113800	49646250	9700	9700	9700	9700	10
473	20250211	113700	49549250	9730	9730	9730	9730	0
474	20250211	113600	49549250	9730	9730	9730	9730	0
475	20250211	113500	49549250	9730	9730	9730	9730	0
476	20250211	113400	49549250	9730	9730	9730	9730	0
477	20250211	113300	49549250	9730	9730	9730	9730	1
478	20250211	113200	49539520	9730	9730	9730	9730	0
479	20250211	113100	49539520	9730	9730	9730	9730	0
480	20250211	113000	49539520	9730	9730	9730	9730	0
481	20250211	112900	49539520	9730	9730	9730	9730	2
482	20250211	112800	49520060	9730	9730	9730	9730	0
483	20250211	112700	49520060	9730	9730	9730	9730	0
484	20250211	112600	49520060	9730	9730	9730	9730	0
485	20250211	112500	49520060	9730	9730	9730	9730	0
486	20250211	112400	49520060	9730	9730	9730	9730	0
487	20250211	112300	49520060	9730	9730	9730	9730	0
488	20250211	112200	49520060	9730	9730	9730	9730	0
489	20250211	112100	49520060	9730	9730	9730	9730	1
490	20250211	112000	49510330	9690	9690	9690	9690	0
491	20250211	111900	49510330	9690	9690	9690	9690	0
492	20250211	111800	49510330	9690	9690	9690	9690	0
493	20250211	111700	49510330	9690	9690	9690	9690	49
494	20250211	111600	49035520	9690	9690	9690	9690	40
495	20250211	111500	48647920	9700	9730	9730	9700	45
496	20250211	111400	48210220	9690	9690	9690	9690	0
497	20250211	111300	48210220	9690	9690	9690	9690	0
498	20250211	111200	48210220	9690	9690	9690	9690	501
499	20250211	111100	43355530	9730	9730	9730	9730	1
500	20250211	111000	43345800	9690	9690	9690	9690	70
501	20250211	110900	42667500	9690	9690	9690	9690	0
502	20250211	110800	42667500	9690	9690	9690	9690	0
503	20250211	110700	42667500	9690	9690	9690	9690	0
504	20250211	110600	42667500	9690	9690	9690	9690	0
505	20250211	110500	42667500	9690	9690	9690	9690	0
506	20250211	110400	42667500	9690	9690	9690	9690	98
507	20250211	110300	41717880	9690	9690	9690	9690	10
508	20250211	110200	41620980	9690	9690	9690	9690	0
509	20250211	110100	41620980	9690	9690	9690	9690	2
510	20250211	110000	41601600	9690	9690	9690	9690	0
511	20250211	105900	41601600	9690	9690	9690	9690	10
512	20250211	105800	41504700	9730	9730	9730	9730	0
513	20250211	105700	41504700	9730	9730	9730	9730	1
514	20250211	105600	41494970	9700	9700	9700	9700	5
515	20250211	105500	41446470	9700	9710	9710	9700	761
516	20250211	105400	34063530	9720	9720	9720	9720	5
517	20250211	105300	34014930	9740	9740	9740	9740	0
518	20250211	105200	34014930	9740	9740	9740	9740	2
519	20250211	105100	33995450	9740	9740	9740	9740	0
520	20250211	105000	33995450	9740	9740	9740	9740	0
521	20250211	104900	33995450	9740	9740	9740	9740	0
522	20250211	104800	33995450	9740	9740	9740	9740	0
523	20250211	104700	33995450	9740	9740	9740	9740	1
524	20250211	104600	33985710	9720	9720	9720	9720	6
525	20250211	104500	33927390	9710	9710	9710	9710	0
526	20250211	104400	33927390	9710	9710	9710	9710	11
527	20250211	104300	33820580	9740	9740	9740	9740	10
528	20250211	104200	33723180	9740	9740	9740	9740	5
529	20250211	104100	33674480	9740	9740	9740	9740	0
530	20250211	104000	33674480	9740	9740	9740	9740	5
531	20250211	103900	33625780	9740	9740	9740	9740	308
532	20250211	103800	30625860	9740	9720	9740	9720	100
533	20250211	103700	29652560	9740	9740	9740	9740	0
534	20250211	103600	29652560	9740	9740	9740	9740	0
535	20250211	103500	29652560	9740	9740	9740	9740	0
536	20250211	103400	29652560	9740	9740	9740	9740	0
537	20250211	103300	29652560	9740	9740	9740	9740	0
538	20250211	103200	29652560	9740	9740	9740	9740	0
539	20250211	103100	29652560	9740	9740	9740	9740	0
540	20250211	103000	29652560	9740	9710	9740	9700	216
541	20250211	102900	27556660	9750	9750	9750	9750	2
542	20250211	102800	27537160	9750	9740	9750	9700	502
543	20250211	102700	22662380	9740	9740	9740	9740	0
544	20250211	102600	22662380	9740	9740	9740	9740	0
545	20250211	102500	22662380	9740	9740	9740	9740	0
546	20250211	102400	22662380	9740	9780	9780	9740	11
547	20250211	102300	22555160	9780	9740	9780	9740	15
548	20250211	102200	22409020	9790	9790	9790	9790	6
549	20250211	102100	22350280	9740	9780	9780	9740	1322
550	20250211	102000	9440330	9770	9770	9770	9770	0
551	20250211	101900	9440330	9770	9770	9770	9770	0
552	20250211	101800	9440330	9770	9770	9770	9770	0
553	20250211	101700	9440330	9770	9770	9770	9770	0
554	20250211	101600	9440330	9770	9770	9770	9770	0
555	20250211	101500	9440330	9770	9770	9770	9770	0
556	20250211	101400	9440330	9770	9770	9770	9770	0
557	20250211	101300	9440330	9770	9770	9770	9770	0
558	20250211	101200	9440330	9770	9770	9770	9770	0
559	20250211	101100	9440330	9770	9770	9770	9770	0
560	20250211	101000	9440330	9770	9780	9780	9770	100
561	20250211	100900	8462920	9780	9780	9780	9780	68
562	20250211	100800	7797880	9780	9800	9800	9780	10
563	20250211	100700	7700060	9820	9820	9820	9820	10
564	20250211	100600	7601860	9820	9820	9820	9820	0
565	20250211	100500	7601860	9820	9840	9840	9820	3
566	20250211	100400	7572380	9760	9760	9760	9760	0
567	20250211	100300	7572380	9760	9760	9760	9760	0
568	20250211	100200	7572380	9760	9760	9760	9760	0
569	20250211	100100	7572380	9760	9760	9760	9760	0
570	20250211	100000	7572380	9760	9760	9760	9760	1
571	20250211	095900	7562620	9840	9840	9840	9840	0
572	20250211	095800	7562620	9840	9840	9840	9840	1
573	20250211	095700	7552780	9840	9840	9840	9840	1
574	20250211	095600	7542940	9770	9770	9770	9770	11
575	20250211	095500	7435470	9800	9800	9800	9800	0
576	20250211	095400	7435470	9800	9800	9800	9800	128
577	20250211	095300	6181070	9800	9800	9800	9800	0
578	20250211	095200	6181070	9800	9800	9840	9800	18
579	20250211	095100	6004630	9800	9800	9800	9800	0
580	20250211	095000	6004630	9800	9800	9800	9800	0
581	20250211	094900	6004630	9800	9830	9830	9800	205
582	20250211	094800	3995300	9840	9840	9840	9840	1
583	20250211	094700	3985460	9830	9840	9840	9830	5
584	20250211	094600	3936290	9840	9880	9880	9840	10
585	20250211	094500	3837850	9880	9880	9880	9880	0
586	20250211	094400	3837850	9880	9880	9880	9880	0
587	20250211	094300	3837850	9880	9880	9880	9850	20
588	20250211	094200	3640700	9880	9880	9880	9880	0
589	20250211	094100	3640700	9880	9880	9880	9880	0
590	20250211	094000	3640700	9880	9880	9880	9880	1
591	20250211	093900	3630820	9880	9880	9880	9880	0
592	20250211	093800	3630820	9880	9880	9880	9880	2
593	20250211	093700	3611060	9880	9880	9880	9880	0
594	20250211	093600	3611060	9880	9880	9880	9880	3
595	20250211	093500	3581420	9880	9880	9880	9880	0
596	20250211	093400	3581420	9880	9880	9880	9880	10
597	20250211	093300	3482620	9890	9890	9890	9890	0
598	20250211	093200	3482620	9890	9890	9890	9890	0
599	20250211	093100	3482620	9890	9890	9890	9890	0
600	20250211	093000	3482620	9890	9880	9890	9880	101
601	20250211	092900	2484730	9880	9880	9880	9880	0
602	20250211	092800	2484730	9880	9880	9880	9880	0
603	20250211	092700	2484730	9880	9880	9880	9880	0
604	20250211	092600	2484730	9880	9880	9880	9880	0
605	20250211	092500	2484730	9880	9880	9880	9880	0
606	20250211	092400	2484730	9880	9880	9880	9880	10
607	20250211	092300	2385930	9880	9880	9880	9880	1
608	20250211	092200	2376050	9830	9830	9830	9830	0
609	20250211	092100	2376050	9830	9830	9830	9830	0
610	20250211	092000	2376050	9830	9830	9830	9830	1
611	20250211	091900	2366220	9830	9830	9830	9830	1
612	20250211	091800	2356390	9840	9840	9840	9840	0
613	20250211	091700	2356390	9840	9840	9840	9840	0
614	20250211	091600	2356390	9840	9840	9840	9840	46
615	20250211	091500	1903750	9840	9840	9840	9840	0
616	20250211	091400	1903750	9840	9830	9840	9830	14
617	20250211	091300	1766030	9830	9830	9830	9830	0
618	20250211	091200	1766030	9830	9830	9830	9830	7
619	20250211	091100	1697220	9820	9820	9820	9820	0
620	20250211	091000	1697220	9820	9820	9820	9820	2
621	20250211	090900	1677580	9750	9750	9750	9750	0
622	20250211	090800	1677580	9750	9750	9750	9750	0
623	20250211	090700	1677580	9750	9750	9750	9750	8
624	20250211	090600	1599580	9840	9840	9840	9840	0
625	20250211	090500	1599580	9840	9840	9840	9840	0
626	20250211	090400	1599580	9840	9930	9930	9840	152
627	20250211	090300	99400	9940	9940	9940	9940	10
628	20250211	090200	0	9940	9940	9940	9940	0
629	20250211	090100	0	9940	9940	9940	9940	0
630	20250211	090000	0	9940	9940	9940	9940	0