KissMeData/042600/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	192800	96977110	9940	9940	9940	9940	54
3	20250210	192700	96977110	9940	9940	9940	9940	0
4	20250210	192600	96977110	9940	9940	9940	9940	0
5	20250210	192500	96977110	9940	9940	9940	9940	0
6	20250210	192400	96977110	9940	9940	9940	9940	0
7	20250210	192300	96977110	9940	9940	9940	9940	0
8	20250210	192200	96977110	9940	9940	9940	9940	0
9	20250210	192100	96977110	9940	9940	9940	9940	0
10	20250210	192000	96977110	9940	9940	9940	9940	0
11	20250210	191900	96977110	9940	9940	9940	9940	0
12	20250210	191800	96977110	9940	9940	9940	9940	0
13	20250210	191700	96977110	9940	9940	9940	9940	0
14	20250210	191600	96977110	9940	9940	9940	9940	0
15	20250210	191500	96977110	9940	9940	9940	9940	0
16	20250210	191400	96977110	9940	9940	9940	9940	0
17	20250210	191300	96977110	9940	9940	9940	9940	0
18	20250210	191200	96977110	9940	9940	9940	9940	0
19	20250210	191100	96977110	9940	9940	9940	9940	0
20	20250210	191000	96977110	9940	9940	9940	9940	0
21	20250210	190900	96977110	9940	9940	9940	9940	0
22	20250210	190800	96977110	9940	9940	9940	9940	0
23	20250210	190700	96977110	9940	9940	9940	9940	0
24	20250210	190600	96977110	9940	9940	9940	9940	0
25	20250210	190500	96977110	9940	9940	9940	9940	0
26	20250210	190400	96977110	9940	9940	9940	9940	0
27	20250210	190300	96977110	9940	9940	9940	9940	0
28	20250210	190200	96977110	9940	9940	9940	9940	0
29	20250210	190100	96977110	9940	9940	9940	9940	0
30	20250210	190000	96977110	9940	9940	9940	9940	0
31	20250210	185900	96977110	9940	9940	9940	9940	0
32	20250210	185800	96977110	9940	9940	9940	9940	54
33	20250210	185700	96977110	9940	9940	9940	9940	0
34	20250210	185600	96977110	9940	9940	9940	9940	0
35	20250210	185500	96977110	9940	9940	9940	9940	0
36	20250210	185400	96977110	9940	9940	9940	9940	0
37	20250210	185300	96977110	9940	9940	9940	9940	0
38	20250210	185200	96977110	9940	9940	9940	9940	0
39	20250210	185100	96977110	9940	9940	9940	9940	0
40	20250210	185000	96977110	9940	9940	9940	9940	0
41	20250210	184900	96977110	9940	9940	9940	9940	0
42	20250210	184800	96977110	9940	9940	9940	9940	0
43	20250210	184700	96977110	9940	9940	9940	9940	0
44	20250210	184600	96977110	9940	9940	9940	9940	0
45	20250210	184500	96977110	9940	9940	9940	9940	0
46	20250210	184400	96977110	9940	9940	9940	9940	0
47	20250210	184300	96977110	9940	9940	9940	9940	0
48	20250210	184200	96977110	9940	9940	9940	9940	0
49	20250210	184100	96977110	9940	9940	9940	9940	0
50	20250210	184000	96977110	9940	9940	9940	9940	0
51	20250210	183900	96977110	9940	9940	9940	9940	0
52	20250210	183800	96977110	9940	9940	9940	9940	0
53	20250210	183700	96977110	9940	9940	9940	9940	0
54	20250210	183600	96977110	9940	9940	9940	9940	0
55	20250210	183500	96977110	9940	9940	9940	9940	0
56	20250210	183400	96977110	9940	9940	9940	9940	0
57	20250210	183300	96977110	9940	9940	9940	9940	0
58	20250210	183200	96977110	9940	9940	9940	9940	0
59	20250210	183100	96977110	9940	9940	9940	9940	0
60	20250210	183000	96977110	9940	9940	9940	9940	0
61	20250210	182900	96977110	9940	9940	9940	9940	0
62	20250210	182800	96977110	9940	9940	9940	9940	54
63	20250210	182700	96977110	9940	9940	9940	9940	0
64	20250210	182600	96977110	9940	9940	9940	9940	0
65	20250210	182500	96977110	9940	9940	9940	9940	0
66	20250210	182400	96977110	9940	9940	9940	9940	0
67	20250210	182300	96977110	9940	9940	9940	9940	0
68	20250210	182200	96977110	9940	9940	9940	9940	0
69	20250210	182100	96977110	9940	9940	9940	9940	0
70	20250210	182000	96977110	9940	9940	9940	9940	0
71	20250210	181900	96977110	9940	9940	9940	9940	0
72	20250210	181800	96977110	9940	9940	9940	9940	0
73	20250210	181700	96977110	9940	9940	9940	9940	0
74	20250210	181600	96977110	9940	9940	9940	9940	0
75	20250210	181500	96977110	9940	9940	9940	9940	0
76	20250210	181400	96977110	9940	9940	9940	9940	0
77	20250210	181300	96977110	9940	9940	9940	9940	0
78	20250210	181200	96977110	9940	9940	9940	9940	0
79	20250210	181100	96977110	9940	9940	9940	9940	0
80	20250210	181000	96977110	9940	9940	9940	9940	0
81	20250210	180900	96977110	9940	9940	9940	9940	0
82	20250210	180800	96977110	9940	9940	9940	9940	0
83	20250210	180700	96977110	9940	9940	9940	9940	0
84	20250210	180600	96977110	9940	9940	9940	9940	0
85	20250210	180500	96977110	9940	9940	9940	9940	0
86	20250210	180400	96977110	9940	9940	9940	9940	0
87	20250210	180300	96977110	9940	9940	9940	9940	0
88	20250210	180200	96977110	9940	9940	9940	9940	0
89	20250210	180100	96977110	9940	9940	9940	9940	0
90	20250210	180000	96977110	9940	9940	9940	9940	0
91	20250210	175900	96977110	9940	9940	9940	9940	0
92	20250210	175800	96977110	9940	9940	9940	9940	54
93	20250210	175700	96977110	9940	9940	9940	9940	0
94	20250210	175600	96977110	9940	9940	9940	9940	0
95	20250210	175500	96977110	9940	9940	9940	9940	0
96	20250210	175400	96977110	9940	9940	9940	9940	0
97	20250210	175300	96977110	9940	9940	9940	9940	0
98	20250210	175200	96977110	9940	9940	9940	9940	0
99	20250210	175100	96977110	9940	9940	9940	9940	0
100	20250210	175000	96977110	9940	9940	9940	9940	0
101	20250210	174900	96977110	9940	9940	9940	9940	0
102	20250210	174800	96977110	9940	9940	9940	9940	0
103	20250210	174700	96977110	9940	9940	9940	9940	0
104	20250210	174600	96977110	9940	9940	9940	9940	0
105	20250210	174500	96977110	9940	9940	9940	9940	0
106	20250210	174400	96977110	9940	9940	9940	9940	0
107	20250210	174300	96977110	9940	9940	9940	9940	0
108	20250210	174200	96977110	9940	9940	9940	9940	0
109	20250210	174100	96977110	9940	9940	9940	9940	0
110	20250210	174000	96977110	9940	9940	9940	9940	0
111	20250210	173900	96977110	9940	9940	9940	9940	0
112	20250210	173800	96977110	9940	9940	9940	9940	0
113	20250210	173700	96977110	9940	9940	9940	9940	0
114	20250210	173600	96977110	9940	9940	9940	9940	0
115	20250210	173500	96977110	9940	9940	9940	9940	0
116	20250210	173400	96977110	9940	9940	9940	9940	0
117	20250210	173300	96977110	9940	9940	9940	9940	0
118	20250210	173200	96977110	9940	9940	9940	9940	0
119	20250210	173100	96977110	9940	9940	9940	9940	0
120	20250210	173000	96977110	9940	9940	9940	9940	0
121	20250210	172900	96977110	9940	9940	9940	9940	0
122	20250210	172800	96977110	9940	9940	9940	9940	54
123	20250210	172700	96977110	9940	9940	9940	9940	0
124	20250210	172600	96977110	9940	9940	9940	9940	0
125	20250210	172500	96977110	9940	9940	9940	9940	0
126	20250210	172400	96977110	9940	9940	9940	9940	0
127	20250210	172300	96977110	9940	9940	9940	9940	0
128	20250210	172200	96977110	9940	9940	9940	9940	0
129	20250210	172100	96977110	9940	9940	9940	9940	0
130	20250210	172000	96977110	9940	9940	9940	9940	0
131	20250210	171900	96977110	9940	9940	9940	9940	0
132	20250210	171800	96977110	9940	9940	9940	9940	0
133	20250210	171700	96977110	9940	9940	9940	9940	0
134	20250210	171600	96977110	9940	9940	9940	9940	0
135	20250210	171500	96977110	9940	9940	9940	9940	0
136	20250210	171400	96977110	9940	9940	9940	9940	0
137	20250210	171300	96977110	9940	9940	9940	9940	0
138	20250210	171200	96977110	9940	9940	9940	9940	0
139	20250210	171100	96977110	9940	9940	9940	9940	0
140	20250210	171000	96977110	9940	9940	9940	9940	0
141	20250210	170900	96977110	9940	9940	9940	9940	0
142	20250210	170800	96977110	9940	9940	9940	9940	0
143	20250210	170700	96977110	9940	9940	9940	9940	0
144	20250210	170600	96977110	9940	9940	9940	9940	0
145	20250210	170500	96977110	9940	9940	9940	9940	0
146	20250210	170400	96977110	9940	9940	9940	9940	0
147	20250210	170300	96977110	9940	9940	9940	9940	0
148	20250210	170200	96977110	9940	9940	9940	9940	0
149	20250210	170100	96977110	9940	9940	9940	9940	0
150	20250210	170000	96977110	9940	9940	9940	9940	0
151	20250210	165900	96977110	9940	9940	9940	9940	0
152	20250210	165800	96977110	9940	9940	9940	9940	54
153	20250210	165700	96977110	9940	9940	9940	9940	0
154	20250210	165600	96977110	9940	9940	9940	9940	0
155	20250210	165500	96977110	9940	9940	9940	9940	0
156	20250210	165400	96977110	9940	9940	9940	9940	0
157	20250210	165300	96977110	9940	9940	9940	9940	0
158	20250210	165200	96977110	9940	9940	9940	9940	0
159	20250210	165100	96977110	9940	9940	9940	9940	0
160	20250210	165000	96977110	9940	9940	9940	9940	0
161	20250210	164900	96977110	9940	9940	9940	9940	0
162	20250210	164800	96977110	9940	9940	9940	9940	0
163	20250210	164700	96977110	9940	9940	9940	9940	0
164	20250210	164600	96977110	9940	9940	9940	9940	0
165	20250210	164500	96977110	9940	9940	9940	9940	0
166	20250210	164400	96977110	9940	9940	9940	9940	0
167	20250210	164300	96977110	9940	9940	9940	9940	0
168	20250210	164200	96977110	9940	9940	9940	9940	0
169	20250210	164100	96977110	9940	9940	9940	9940	0
170	20250210	164000	96977110	9940	9940	9940	9940	0
171	20250210	163900	96977110	9940	9940	9940	9940	0
172	20250210	163800	96977110	9940	9940	9940	9940	0
173	20250210	163700	96977110	9940	9940	9940	9940	0
174	20250210	163600	96977110	9940	9940	9940	9940	0
175	20250210	163500	96977110	9940	9940	9940	9940	0
176	20250210	163400	96977110	9940	9940	9940	9940	0
177	20250210	163300	96977110	9940	9940	9940	9940	0
178	20250210	163200	96977110	9940	9940	9940	9940	0
179	20250210	163100	96977110	9940	9940	9940	9940	0
180	20250210	163000	96977110	9940	9940	9940	9940	0
181	20250210	162900	96977110	9940	9940	9940	9940	0
182	20250210	162800	96977110	9940	9940	9940	9940	54
183	20250210	162700	96977110	9940	9940	9940	9940	0
184	20250210	162600	96977110	9940	9940	9940	9940	0
185	20250210	162500	96977110	9940	9940	9940	9940	0
186	20250210	162400	96977110	9940	9940	9940	9940	0
187	20250210	162300	96977110	9940	9940	9940	9940	0
188	20250210	162200	96977110	9940	9940	9940	9940	0
189	20250210	162100	96977110	9940	9940	9940	9940	0
190	20250210	162000	96977110	9940	9940	9940	9940	0
191	20250210	161900	96977110	9940	9940	9940	9940	0
192	20250210	161800	96977110	9940	9940	9940	9940	0
193	20250210	161700	96977110	9940	9940	9940	9940	0
194	20250210	161600	96977110	9940	9940	9940	9940	0
195	20250210	161500	96977110	9940	9940	9940	9940	0
196	20250210	161400	96977110	9940	9940	9940	9940	0
197	20250210	161300	96977110	9940	9940	9940	9940	0
198	20250210	161200	96977110	9940	9940	9940	9940	0
199	20250210	161100	96977110	9940	9940	9940	9940	0
200	20250210	161000	96977110	9940	9940	9940	9940	0
201	20250210	160900	96977110	9940	9940	9940	9940	0
202	20250210	160800	96977110	9940	9940	9940	9940	0
203	20250210	160700	96977110	9940	9940	9940	9940	0
204	20250210	160600	96977110	9940	9940	9940	9940	0
205	20250210	160500	96977110	9940	9940	9940	9940	0
206	20250210	160400	96977110	9940	9940	9940	9940	0
207	20250210	160300	96977110	9940	9940	9940	9940	0
208	20250210	160200	96977110	9940	9940	9940	9940	0
209	20250210	160100	96977110	9940	9940	9940	9940	0
210	20250210	160000	96977110	9940	9940	9940	9940	0
211	20250210	155900	96977110	9940	9940	9940	9940	0
212	20250210	155800	96977110	9940	9940	9940	9940	54
213	20250210	155700	96977110	9940	9940	9940	9940	0
214	20250210	155600	96977110	9940	9940	9940	9940	0
215	20250210	155500	96977110	9940	9940	9940	9940	0
216	20250210	155400	96977110	9940	9940	9940	9940	0
217	20250210	155300	96977110	9940	9940	9940	9940	0
218	20250210	155200	96977110	9940	9940	9940	9940	0
219	20250210	155100	96977110	9940	9940	9940	9940	0
220	20250210	155000	96977110	9940	9940	9940	9940	0
221	20250210	154900	96977110	9940	9940	9940	9940	0
222	20250210	154800	96977110	9940	9940	9940	9940	0
223	20250210	154700	96977110	9940	9940	9940	9940	0
224	20250210	154600	96977110	9940	9940	9940	9940	0
225	20250210	154500	96977110	9940	9940	9940	9940	0
226	20250210	154400	96977110	9940	9940	9940	9940	0
227	20250210	154300	96977110	9940	9940	9940	9940	0
228	20250210	154200	96977110	9940	9940	9940	9940	0
229	20250210	154100	96977110	9940	9940	9940	9940	0
230	20250210	154000	96977110	9940	9940	9940	9940	0
231	20250210	153900	96977110	9940	9940	9940	9940	0
232	20250210	153800	96977110	9940	9940	9940	9940	0
233	20250210	153700	96977110	9940	9940	9940	9940	0
234	20250210	153600	96977110	9940	9940	9940	9940	0
235	20250210	153500	96977110	9940	9940	9940	9940	0
236	20250210	153400	96977110	9940	9940	9940	9940	0
237	20250210	153300	96977110	9940	9940	9940	9940	0
238	20250210	153200	96977110	9940	9940	9940	9940	0
239	20250210	153100	96977110	9940	9940	9940	9940	0
240	20250210	153000	96977110	9940	9940	9940	9940	54
241	20250210	152900	96440350	9950	9950	9950	9950	0
242	20250210	152800	96440350	9950	9950	9950	9950	0
243	20250210	152700	96440350	9950	9950	9950	9950	0
244	20250210	152600	96440350	9950	9950	9950	9950	0
245	20250210	152500	96440350	9950	9950	9950	9950	0
246	20250210	152400	96440350	9950	9950	9950	9950	0
247	20250210	152300	96440350	9950	9950	9950	9950	0
248	20250210	152200	96440350	9950	9950	9950	9950	0
249	20250210	152100	96440350	9950	9950	9950	9950	0
250	20250210	152000	96440350	9950	9950	9950	9950	0
251	20250210	151900	96440350	9950	9770	9950	9770	1034
252	20250210	151800	86174360	9770	9840	9840	9770	64
253	20250210	151700	85549010	9840	9840	9840	9840	0
254	20250210	151600	85549010	9840	9840	9840	9840	0
255	20250210	151500	85549010	9840	9840	9840	9840	0
256	20250210	151400	85549010	9840	9840	9840	9840	1
257	20250210	151300	85539170	9730	9790	9790	9730	500
258	20250210	151200	80672180	9790	9790	9790	9790	3
259	20250210	151100	80642810	9790	9790	9790	9790	0
260	20250210	151000	80642810	9790	9790	9790	9790	2
261	20250210	150900	80623230	9840	9840	9840	9840	0
262	20250210	150800	80623230	9840	9840	9840	9840	0
263	20250210	150700	80623230	9840	9830	9840	9790	27
264	20250210	150600	80357880	9820	9810	9820	9810	214
265	20250210	150500	78256410	9810	9810	9810	9810	0
266	20250210	150400	78256410	9810	9800	9820	9800	643
267	20250210	150300	71948640	9790	9790	9790	9790	0
268	20250210	150200	71948640	9790	9790	9790	9790	0
269	20250210	150100	71948640	9790	9790	9790	9790	2
270	20250210	150000	71929060	9800	9800	9800	9800	10
271	20250210	145900	71831060	9800	9800	9800	9800	0
272	20250210	145800	71831060	9800	9800	9800	9800	37
273	20250210	145700	71468460	9800	9800	9800	9800	0
274	20250210	145600	71468460	9800	9800	9800	9800	3
275	20250210	145500	71439060	9800	9800	9800	9800	0
276	20250210	145400	71439060	9800	9800	9800	9800	0
277	20250210	145300	71439060	9800	9800	9800	9800	10
278	20250210	145200	71341060	9820	9800	9820	9800	489
279	20250210	145100	66548520	9820	9820	9820	9820	0
280	20250210	145000	66548520	9820	9820	9820	9820	0
281	20250210	144900	66548520	9820	9820	9820	9820	0
282	20250210	144800	66548520	9820	9820	9820	9820	0
283	20250210	144700	66548520	9820	9820	9820	9820	0
284	20250210	144600	66548520	9820	9820	9820	9820	0
285	20250210	144500	66548520	9820	9820	9820	9820	1
286	20250210	144400	66538700	9770	9770	9770	9770	0
287	20250210	144300	66538700	9770	9770	9770	9770	0
288	20250210	144200	66538700	9770	9770	9770	9770	0
289	20250210	144100	66538700	9770	9770	9770	9770	0
290	20250210	144000	66538700	9770	9770	9770	9770	9
291	20250210	143900	66450770	9770	9770	9770	9770	10
292	20250210	143800	66353070	9770	9770	9770	9770	0
293	20250210	143700	66353070	9770	9770	9770	9770	0
294	20250210	143600	66353070	9770	9770	9770	9770	0
295	20250210	143500	66353070	9770	9770	9770	9770	0
296	20250210	143400	66353070	9770	9770	9770	9770	0
297	20250210	143300	66353070	9770	9770	9770	9770	0
298	20250210	143200	66353070	9770	9770	9770	9770	0
299	20250210	143100	66353070	9770	9770	9770	9770	0
300	20250210	143000	66353070	9770	9770	9770	9770	12
301	20250210	142900	66235830	9820	9820	9820	9820	0
302	20250210	142800	66235830	9820	9820	9820	9820	1
303	20250210	142700	66226010	9820	9820	9820	9820	6
304	20250210	142600	66167090	9770	9770	9770	9770	0
305	20250210	142500	66167090	9770	9770	9770	9770	0
306	20250210	142400	66167090	9770	9770	9770	9770	2
307	20250210	142300	66147550	9770	9770	9770	9770	0
308	20250210	142200	66147550	9770	9770	9770	9770	0
309	20250210	142100	66147550	9770	9770	9770	9770	1
310	20250210	142000	66137780	9820	9820	9820	9820	0
311	20250210	141900	66137780	9820	9820	9820	9820	2
312	20250210	141800	66118140	9820	9820	9820	9810	3
313	20250210	141700	66088690	9760	9760	9760	9760	2
314	20250210	141600	66069170	9810	9810	9810	9810	54
315	20250210	141500	65539430	9810	9810	9810	9810	0
316	20250210	141400	65539430	9810	9810	9810	9810	0
317	20250210	141300	65539430	9810	9810	9810	9810	0
318	20250210	141200	65539430	9810	9810	9810	9810	0
319	20250210	141100	65539430	9810	9810	9810	9810	67
320	20250210	141000	64882160	9810	9810	9810	9810	0
321	20250210	140900	64882160	9810	9810	9810	9810	0
322	20250210	140800	64882160	9810	9810	9810	9810	2
323	20250210	140700	64862540	9740	9740	9740	9740	0
324	20250210	140600	64862540	9740	9740	9740	9740	53
325	20250210	140500	64346320	9810	9810	9810	9810	10
326	20250210	140400	64248220	9800	9800	9800	9800	17
327	20250210	140300	64081620	9800	9770	9800	9770	1152
328	20250210	140200	52811430	9730	9730	9730	9730	0
329	20250210	140100	52811430	9730	9730	9730	9730	0
330	20250210	140000	52811430	9730	9730	9730	9730	0
331	20250210	135900	52811430	9730	9730	9730	9730	0
332	20250210	135800	52811430	9730	9730	9730	9730	0
333	20250210	135700	52811430	9730	9730	9730	9730	13
334	20250210	135600	52684940	9770	9770	9770	9770	0
335	20250210	135500	52684940	9770	9770	9770	9770	0
336	20250210	135400	52684940	9770	9770	9770	9770	0
337	20250210	135300	52684940	9770	9770	9770	9770	45
338	20250210	135200	52245290	9750	9750	9750	9750	0
339	20250210	135100	52245290	9750	9750	9750	9750	0
340	20250210	135000	52245290	9750	9750	9750	9750	0
341	20250210	134900	52245290	9750	9750	9750	9750	10
342	20250210	134800	52147790	9750	9760	9760	9750	15
343	20250210	134700	52001440	9760	9760	9760	9760	0
344	20250210	134600	52001440	9760	9760	9760	9760	0
345	20250210	134500	52001440	9760	9760	9760	9760	0
346	20250210	134400	52001440	9760	9760	9760	9760	0
347	20250210	134300	52001440	9760	9760	9760	9760	10
348	20250210	134200	51903840	9760	9760	9760	9760	0
349	20250210	134100	51903840	9760	9760	9760	9760	0
350	20250210	134000	51903840	9760	9760	9760	9760	0
351	20250210	133900	51903840	9760	9760	9760	9760	0
352	20250210	133800	51903840	9760	9760	9760	9760	1
353	20250210	133700	51894080	9760	9740	9760	9740	1305
354	20250210	133600	39171530	9740	9740	9740	9740	0
355	20250210	133500	39171530	9740	9740	9740	9740	0
356	20250210	133400	39171530	9740	9740	9740	9740	102
357	20250210	133300	38178050	9700	9700	9700	9700	1
358	20250210	133200	38168350	9750	9750	9750	9750	0
359	20250210	133100	38168350	9750	9750	9750	9750	0
360	20250210	133000	38168350	9750	9750	9750	9750	0
361	20250210	132900	38168350	9750	9750	9750	9750	0
362	20250210	132800	38168350	9750	9750	9750	9750	0
363	20250210	132700	38168350	9750	9750	9750	9750	0
364	20250210	132600	38168350	9750	9750	9750	9750	24
365	20250210	132500	37934350	9750	9750	9750	9750	0
366	20250210	132400	37934350	9750	9750	9750	9750	101
367	20250210	132300	36949600	9690	9690	9690	9690	0
368	20250210	132200	36949600	9690	9690	9690	9690	0
369	20250210	132100	36949600	9690	9690	9690	9690	0
370	20250210	132000	36949600	9690	9690	9690	9690	0
371	20250210	131900	36949600	9690	9690	9690	9690	0
372	20250210	131800	36949600	9690	9690	9690	9690	0
373	20250210	131700	36949600	9690	9690	9690	9690	0
374	20250210	131600	36949600	9690	9690	9690	9690	2
375	20250210	131500	36930220	9700	9700	9700	9700	0
376	20250210	131400	36930220	9700	9700	9700	9700	0
377	20250210	131300	36930220	9700	9700	9700	9700	0
378	20250210	131200	36930220	9700	9700	9700	9700	1
379	20250210	131100	36920520	9750	9750	9750	9750	0
380	20250210	131000	36920520	9750	9750	9750	9750	1
381	20250210	130900	36910770	9690	9690	9690	9690	4
382	20250210	130800	36872010	9690	9690	9690	9690	2
383	20250210	130700	36852630	9700	9710	9710	9700	2
384	20250210	130600	36833220	9720	9730	9730	9720	2
385	20250210	130500	36813770	9740	9740	9740	9740	1
386	20250210	130400	36804030	9700	9700	9700	9700	0
387	20250210	130300	36804030	9700	9700	9700	9700	0
388	20250210	130200	36804030	9700	9700	9700	9700	0
389	20250210	130100	36804030	9700	9700	9700	9700	0
390	20250210	130000	36804030	9700	9700	9700	9700	0
391	20250210	125900	36804030	9700	9700	9700	9700	0
392	20250210	125800	36804030	9700	9700	9700	9700	0
393	20250210	125700	36804030	9700	9700	9700	9700	0
394	20250210	125600	36804030	9700	9700	9700	9700	0
395	20250210	125500	36804030	9700	9700	9700	9700	2
396	20250210	125400	36784630	9750	9750	9750	9750	2
397	20250210	125300	36765130	9740	9740	9740	9740	0
398	20250210	125200	36765130	9740	9740	9740	9740	0
399	20250210	125100	36765130	9740	9740	9740	9740	1
400	20250210	125000	36755390	9700	9700	9700	9700	0
401	20250210	124900	36755390	9700	9700	9700	9700	0
402	20250210	124800	36755390	9700	9700	9700	9700	10
403	20250210	124700	36658390	9750	9750	9750	9750	0
404	20250210	124600	36658390	9750	9750	9750	9750	0
405	20250210	124500	36658390	9750	9750	9750	9750	0
406	20250210	124400	36658390	9750	9750	9750	9750	0
407	20250210	124300	36658390	9750	9750	9750	9750	0
408	20250210	124200	36658390	9750	9750	9750	9750	0
409	20250210	124100	36658390	9750	9750	9750	9750	0
410	20250210	124000	36658390	9750	9750	9750	9750	0
411	20250210	123900	36658390	9750	9750	9750	9750	0
412	20250210	123800	36658390	9750	9750	9750	9750	0
413	20250210	123700	36658390	9750	9750	9750	9750	0
414	20250210	123600	36658390	9750	9750	9750	9750	0
415	20250210	123500	36658390	9750	9750	9750	9750	0
416	20250210	123400	36658390	9750	9750	9750	9750	0
417	20250210	123300	36658390	9750	9750	9750	9750	0
418	20250210	123200	36658390	9750	9750	9750	9750	0
419	20250210	123100	36658390	9750	9750	9750	9750	1
420	20250210	123000	36648640	9700	9700	9700	9700	0
421	20250210	122900	36648640	9700	9700	9700	9700	0
422	20250210	122800	36648640	9700	9700	9700	9700	0
423	20250210	122700	36648640	9700	9700	9700	9700	13
424	20250210	122600	36522540	9700	9700	9700	9700	0
425	20250210	122500	36522540	9700	9700	9700	9700	161
426	20250210	122400	34960840	9750	9750	9750	9750	0
427	20250210	122300	34960840	9750	9750	9750	9750	0
428	20250210	122200	34960840	9750	9750	9750	9750	1
429	20250210	122100	34951090	9750	9750	9750	9750	0
430	20250210	122000	34951090	9750	9750	9750	9750	0
431	20250210	121900	34951090	9750	9750	9750	9750	290
432	20250210	121800	32123590	9750	9750	9750	9750	0
433	20250210	121700	32123590	9750	9750	9750	9750	0
434	20250210	121600	32123590	9750	9750	9750	9750	0
435	20250210	121500	32123590	9750	9750	9750	9750	0
436	20250210	121400	32123590	9750	9750	9750	9750	0
437	20250210	121300	32123590	9750	9750	9750	9750	0
438	20250210	121200	32123590	9750	9750	9750	9750	0
439	20250210	121100	32123590	9750	9750	9750	9750	0
440	20250210	121000	32123590	9750	9750	9750	9750	0
441	20250210	120900	32123590	9750	9750	9750	9750	10
442	20250210	120800	32026090	9750	9750	9750	9750	0
443	20250210	120700	32026090	9750	9750	9750	9750	0
444	20250210	120600	32026090	9750	9750	9750	9750	0
445	20250210	120500	32026090	9750	9750	9750	9750	0
446	20250210	120400	32026090	9750	9750	9750	9750	0
447	20250210	120300	32026090	9750	9750	9750	9750	0
448	20250210	120200	32026090	9750	9750	9750	9750	0
449	20250210	120100	32026090	9750	9750	9750	9750	0
450	20250210	120000	32026090	9750	9750	9750	9750	0
451	20250210	115900	32026090	9750	9750	9750	9750	0
452	20250210	115800	32026090	9750	9750	9750	9750	0
453	20250210	115700	32026090	9750	9750	9750	9750	1
454	20250210	115600	32016340	9780	9770	9780	9770	3
455	20250210	115500	31987020	9710	9710	9710	9710	59
456	20250210	115400	31414130	9780	9780	9780	9780	0
457	20250210	115300	31414130	9780	9780	9780	9780	0
458	20250210	115200	31414130	9780	9780	9780	9780	0
459	20250210	115100	31414130	9780	9780	9780	9780	0
460	20250210	115000	31414130	9780	9770	9780	9770	3
461	20250210	114900	31384810	9710	9780	9780	9710	12
462	20250210	114800	31267590	9780	9780	9780	9780	0
463	20250210	114700	31267590	9780	9780	9780	9780	0
464	20250210	114600	31267590	9780	9780	9780	9780	0
465	20250210	114500	31267590	9780	9780	9780	9780	0
466	20250210	114400	31267590	9780	9780	9780	9780	0
467	20250210	114300	31267590	9780	9780	9780	9780	0
468	20250210	114200	31267590	9780	9780	9780	9780	0
469	20250210	114100	31267590	9780	9780	9780	9780	0
470	20250210	114000	31267590	9780	9780	9780	9780	0
471	20250210	113900	31267590	9780	9780	9780	9780	0
472	20250210	113800	31267590	9780	9780	9780	9780	0
473	20250210	113700	31267590	9780	9780	9780	9780	0
474	20250210	113600	31267590	9780	9780	9780	9780	0
475	20250210	113500	31267590	9780	9760	9780	9760	20
476	20250210	113400	31072170	9700	9710	9710	9700	10
477	20250210	113300	30975150	9770	9770	9770	9770	0
478	20250210	113200	30975150	9770	9770	9770	9770	0
479	20250210	113100	30975150	9770	9770	9770	9770	0
480	20250210	113000	30975150	9770	9770	9770	9770	0
481	20250210	112900	30975150	9770	9770	9770	9770	0
482	20250210	112800	30975150	9770	9770	9770	9770	3
483	20250210	112700	30945840	9780	9780	9780	9780	0
484	20250210	112600	30945840	9780	9780	9780	9780	0
485	20250210	112500	30945840	9780	9780	9780	9780	0
486	20250210	112400	30945840	9780	9780	9780	9780	0
487	20250210	112300	30945840	9780	9780	9780	9780	10
488	20250210	112200	30848040	9780	9780	9780	9780	0
489	20250210	112100	30848040	9780	9780	9780	9780	0
490	20250210	112000	30848040	9780	9780	9780	9780	0
491	20250210	111900	30848040	9780	9780	9780	9780	0
492	20250210	111800	30848040	9780	9780	9780	9780	0
493	20250210	111700	30848040	9780	9780	9780	9780	0
494	20250210	111600	30848040	9780	9690	9780	9690	7
495	20250210	111500	30779670	9680	9680	9680	9680	0
496	20250210	111400	30779670	9680	9680	9680	9680	0
497	20250210	111300	30779670	9680	9680	9680	9680	0
498	20250210	111200	30779670	9680	9680	9680	9680	0
499	20250210	111100	30779670	9680	9680	9680	9680	0
500	20250210	111000	30779670	9680	9680	9680	9680	0
501	20250210	110900	30779670	9680	9680	9680	9680	0
502	20250210	110800	30779670	9680	9680	9680	9680	0
503	20250210	110700	30779670	9680	9680	9680	9680	0
504	20250210	110600	30779670	9680	9680	9680	9680	0
505	20250210	110500	30779670	9680	9680	9680	9680	0
506	20250210	110400	30779670	9680	9680	9680	9680	0
507	20250210	110300	30779670	9680	9680	9680	9680	1
508	20250210	110200	30769990	9790	9790	9790	9790	0
509	20250210	110100	30769990	9790	9790	9790	9790	0
510	20250210	110000	30769990	9790	9790	9790	9790	0
511	20250210	105900	30769990	9790	9790	9790	9790	12
512	20250210	105800	30652510	9680	9700	9700	9680	10
513	20250210	105700	30555660	9790	9790	9790	9790	0
514	20250210	105600	30555660	9790	9790	9790	9790	0
515	20250210	105500	30555660	9790	9790	9790	9790	0
516	20250210	105400	30555660	9790	9790	9790	9790	1
517	20250210	105300	30545870	9770	9780	9780	9770	6
518	20250210	105200	30487240	9790	9790	9790	9790	0
519	20250210	105100	30487240	9790	9790	9790	9790	0
520	20250210	105000	30487240	9790	9790	9790	9790	0
521	20250210	104900	30487240	9790	9790	9790	9790	1
522	20250210	104800	30477450	9790	9790	9790	9790	0
523	20250210	104700	30477450	9790	9790	9790	9790	0
524	20250210	104600	30477450	9790	9790	9790	9790	204
525	20250210	104500	28480290	9790	9790	9790	9790	0
526	20250210	104400	28480290	9790	9790	9790	9790	0
527	20250210	104300	28480290	9790	9790	9790	9790	0
528	20250210	104200	28480290	9790	9780	9790	9780	10
529	20250210	104100	28382430	9770	9770	9770	9770	36
530	20250210	104000	28030710	9770	9770	9770	9770	5
531	20250210	103900	27981860	9770	9770	9770	9770	0
532	20250210	103800	27981860	9770	9690	9790	9680	102
533	20250210	103700	26989220	9790	9790	9790	9790	0
534	20250210	103600	26989220	9790	9790	9790	9790	0
535	20250210	103500	26989220	9790	9790	9790	9790	0
536	20250210	103400	26989220	9790	9790	9790	9790	0
537	20250210	103300	26989220	9790	9790	9790	9790	2
538	20250210	103200	26969640	9790	9790	9790	9790	3
539	20250210	103100	26940270	9680	9720	9720	9680	115
540	20250210	103000	25822550	9720	9720	9720	9720	0
541	20250210	102900	25822550	9720	9720	9720	9720	2
542	20250210	102800	25803110	9720	9720	9720	9720	0
543	20250210	102700	25803110	9720	9720	9720	9720	19
544	20250210	102600	25618430	9700	9700	9700	9700	220
545	20250210	102500	23484430	9700	9700	9700	9700	0
546	20250210	102400	23484430	9700	9700	9700	9700	0
547	20250210	102300	23484430	9700	9700	9700	9700	0
548	20250210	102200	23484430	9700	9700	9700	9700	0
549	20250210	102100	23484430	9700	9700	9700	9700	0
550	20250210	102000	23484430	9700	9700	9700	9700	0
551	20250210	101900	23484430	9700	9700	9700	9700	0
552	20250210	101800	23484430	9700	9700	9700	9700	111
553	20250210	101700	22407730	9700	9700	9700	9700	0
554	20250210	101600	22407730	9700	9700	9700	9700	3
555	20250210	101500	22378630	9690	9690	9690	9690	0
556	20250210	101400	22378630	9690	9690	9690	9690	0
557	20250210	101300	22378630	9690	9690	9700	9690	15
558	20250210	101200	22233230	9690	9680	9690	9680	107
559	20250210	101100	21196450	9670	9670	9670	9670	156
560	20250210	101000	19687930	9670	9660	9670	9660	10
561	20250210	100900	19591290	9660	9660	9660	9660	6
562	20250210	100800	19533330	9660	9660	9660	9660	9
563	20250210	100700	19446390	9660	9650	9660	9650	5
564	20250210	100600	19398110	9650	9650	9650	9650	10
565	20250210	100500	19301610	9650	9650	9650	9650	0
566	20250210	100400	19301610	9650	9650	9660	9650	55
567	20250210	100300	18770830	9620	9620	9620	9620	13
568	20250210	100200	18645770	9620	9620	9620	9620	0
569	20250210	100100	18645770	9620	9620	9620	9620	0
570	20250210	100000	18645770	9620	9620	9620	9620	0
571	20250210	095900	18645770	9620	9620	9620	9620	1
572	20250210	095800	18636150	9610	9610	9610	9610	15
573	20250210	095700	18492000	9610	9610	9610	9610	0
574	20250210	095600	18492000	9610	9610	9610	9610	0
575	20250210	095500	18492000	9610	9610	9610	9610	1
576	20250210	095400	18482390	9600	9600	9600	9600	0
577	20250210	095300	18482390	9600	9600	9600	9600	0
578	20250210	095200	18482390	9600	9600	9600	9600	0
579	20250210	095100	18482390	9600	9600	9600	9600	0
580	20250210	095000	18482390	9600	9600	9600	9600	0
581	20250210	094900	18482390	9600	9600	9600	9600	0
582	20250210	094800	18482390	9600	9600	9600	9600	0
583	20250210	094700	18482390	9600	9600	9600	9600	0
584	20250210	094600	18482390	9600	9600	9600	9600	4
585	20250210	094500	18443990	9650	9650	9650	9650	0
586	20250210	094400	18443990	9650	9650	9650	9650	2
587	20250210	094300	18424690	9650	9650	9650	9650	1
588	20250210	094200	18415040	9580	9580	9580	9580	10
589	20250210	094100	18319240	9600	9600	9600	9600	10
590	20250210	094000	18223240	9600	9600	9600	9600	100
591	20250210	093900	17263240	9580	9580	9580	9580	1
592	20250210	093800	17253660	9570	9570	9570	9570	0
593	20250210	093700	17253660	9570	9570	9570	9570	20
594	20250210	093600	17062260	9570	9570	9570	9570	0
595	20250210	093500	17062260	9570	9570	9570	9570	0
596	20250210	093400	17062260	9570	9570	9570	9570	182
597	20250210	093300	15320520	9570	9570	9570	9570	9
598	20250210	093200	15234390	9570	9570	9570	9570	30
599	20250210	093100	14947290	9580	9590	9590	9580	80
600	20250210	093000	14180790	9580	9580	9580	9580	0
601	20250210	092900	14180790	9580	9580	9580	9580	0
602	20250210	092800	14180790	9580	9580	9580	9580	0
603	20250210	092700	14180790	9580	9600	9600	9580	17
604	20250210	092600	14017740	9610	9620	9620	9610	56
605	20250210	092500	13479230	9610	9610	9610	9610	0
606	20250210	092400	13479230	9610	9620	9620	9610	5
607	20250210	092300	13431170	9630	9630	9630	9630	4
608	20250210	092200	13392650	9610	9610	9610	9610	0
609	20250210	092100	13392650	9610	9640	9640	9610	502
610	20250210	092000	8553400	9640	9640	9640	9640	0
611	20250210	091900	8553400	9640	9640	9640	9640	1
612	20250210	091800	8543760	9590	9590	9590	9590	0
613	20250210	091700	8543760	9590	9590	9590	9590	4
614	20250210	091600	8505400	9640	9640	9640	9640	1
615	20250210	091500	8495760	9580	9580	9580	9580	0
616	20250210	091400	8495760	9580	9580	9580	9580	0
617	20250210	091300	8495760	9580	9580	9580	9580	10
618	20250210	091200	8399960	9580	9620	9620	9580	651
619	20250210	091100	2149850	9620	9620	9620	9620	0
620	20250210	091000	2149850	9620	9620	9620	9620	5
621	20250210	090900	2101750	9700	9700	9700	9700	0
622	20250210	090800	2101750	9700	9620	9700	9600	81
623	20250210	090700	1322780	9620	9620	9620	9620	6
624	20250210	090600	1265060	9720	9630	9720	9620	86
625	20250210	090500	436830	9620	9620	9620	9620	0
626	20250210	090400	436830	9620	9760	9760	9620	4
627	20250210	090300	398070	9630	9650	9800	9630	13
628	20250210	090200	272200	9800	9680	9800	9660	11
629	20250210	090100	165620	9820	9700	9820	9700	4
630	20250210	090000	126580	9720	9740	9740	9720	13