KissMeData/011040/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	185600	196880650	5860	5860	5860	5860	4386
3	20250210	185500	196880650	5860	5860	5860	5860	0
4	20250210	185400	196880650	5860	5860	5860	5860	0
5	20250210	185300	196880650	5860	5860	5860	5860	0
6	20250210	185200	196880650	5860	5860	5860	5860	0
7	20250210	185100	196880650	5860	5860	5860	5860	0
8	20250210	185000	196880650	5860	5860	5860	5860	0
9	20250210	184900	196880650	5860	5860	5860	5860	0
10	20250210	184800	196880650	5860	5860	5860	5860	0
11	20250210	184700	196880650	5860	5860	5860	5860	0
12	20250210	184600	196880650	5860	5860	5860	5860	0
13	20250210	184500	196880650	5860	5860	5860	5860	0
14	20250210	184400	196880650	5860	5860	5860	5860	0
15	20250210	184300	196880650	5860	5860	5860	5860	0
16	20250210	184200	196880650	5860	5860	5860	5860	0
17	20250210	184100	196880650	5860	5860	5860	5860	0
18	20250210	184000	196880650	5860	5860	5860	5860	0
19	20250210	183900	196880650	5860	5860	5860	5860	0
20	20250210	183800	196880650	5860	5860	5860	5860	0
21	20250210	183700	196880650	5860	5860	5860	5860	0
22	20250210	183600	196880650	5860	5860	5860	5860	0
23	20250210	183500	196880650	5860	5860	5860	5860	0
24	20250210	183400	196880650	5860	5860	5860	5860	0
25	20250210	183300	196880650	5860	5860	5860	5860	0
26	20250210	183200	196880650	5860	5860	5860	5860	0
27	20250210	183100	196880650	5860	5860	5860	5860	0
28	20250210	183000	196880650	5860	5860	5860	5860	0
29	20250210	182900	196880650	5860	5860	5860	5860	0
30	20250210	182800	196880650	5860	5860	5860	5860	0
31	20250210	182700	196880650	5860	5860	5860	5860	0
32	20250210	182600	196880650	5860	5860	5860	5860	4386
33	20250210	182500	196880650	5860	5860	5860	5860	0
34	20250210	182400	196880650	5860	5860	5860	5860	0
35	20250210	182300	196880650	5860	5860	5860	5860	0
36	20250210	182200	196880650	5860	5860	5860	5860	0
37	20250210	182100	196880650	5860	5860	5860	5860	0
38	20250210	182000	196880650	5860	5860	5860	5860	0
39	20250210	181900	196880650	5860	5860	5860	5860	0
40	20250210	181800	196880650	5860	5860	5860	5860	0
41	20250210	181700	196880650	5860	5860	5860	5860	0
42	20250210	181600	196880650	5860	5860	5860	5860	0
43	20250210	181500	196880650	5860	5860	5860	5860	0
44	20250210	181400	196880650	5860	5860	5860	5860	0
45	20250210	181300	196880650	5860	5860	5860	5860	0
46	20250210	181200	196880650	5860	5860	5860	5860	0
47	20250210	181100	196880650	5860	5860	5860	5860	0
48	20250210	181000	196880650	5860	5860	5860	5860	0
49	20250210	180900	196880650	5860	5860	5860	5860	0
50	20250210	180800	196880650	5860	5860	5860	5860	0
51	20250210	180700	196880650	5860	5860	5860	5860	0
52	20250210	180600	196880650	5860	5860	5860	5860	0
53	20250210	180500	196880650	5860	5860	5860	5860	0
54	20250210	180400	196880650	5860	5860	5860	5860	0
55	20250210	180300	196880650	5860	5860	5860	5860	0
56	20250210	180200	196880650	5860	5860	5860	5860	0
57	20250210	180100	196880650	5860	5860	5860	5860	0
58	20250210	180000	196880650	5860	5860	5860	5860	0
59	20250210	175900	196880650	5860	5860	5860	5860	0
60	20250210	175800	196880650	5860	5860	5860	5860	0
61	20250210	175700	196880650	5860	5860	5860	5860	0
62	20250210	175600	196880650	5860	5860	5860	5860	4386
63	20250210	175500	196880650	5860	5860	5860	5860	0
64	20250210	175400	196880650	5860	5860	5860	5860	0
65	20250210	175300	196880650	5860	5860	5860	5860	0
66	20250210	175200	196880650	5860	5860	5860	5860	0
67	20250210	175100	196880650	5860	5860	5860	5860	0
68	20250210	175000	196880650	5860	5860	5860	5860	0
69	20250210	174900	196880650	5860	5860	5860	5860	0
70	20250210	174800	196880650	5860	5860	5860	5860	0
71	20250210	174700	196880650	5860	5860	5860	5860	0
72	20250210	174600	196880650	5860	5860	5860	5860	0
73	20250210	174500	196880650	5860	5860	5860	5860	0
74	20250210	174400	196880650	5860	5860	5860	5860	0
75	20250210	174300	196880650	5860	5860	5860	5860	0
76	20250210	174200	196880650	5860	5860	5860	5860	0
77	20250210	174100	196880650	5860	5860	5860	5860	0
78	20250210	174000	196880650	5860	5860	5860	5860	0
79	20250210	173900	196880650	5860	5860	5860	5860	0
80	20250210	173800	196880650	5860	5860	5860	5860	0
81	20250210	173700	196880650	5860	5860	5860	5860	0
82	20250210	173600	196880650	5860	5860	5860	5860	0
83	20250210	173500	196880650	5860	5860	5860	5860	0
84	20250210	173400	196880650	5860	5860	5860	5860	0
85	20250210	173300	196880650	5860	5860	5860	5860	0
86	20250210	173200	196880650	5860	5860	5860	5860	0
87	20250210	173100	196880650	5860	5860	5860	5860	0
88	20250210	173000	196880650	5860	5860	5860	5860	0
89	20250210	172900	196880650	5860	5860	5860	5860	0
90	20250210	172800	196880650	5860	5860	5860	5860	0
91	20250210	172700	196880650	5860	5860	5860	5860	0
92	20250210	172600	196880650	5860	5860	5860	5860	4386
93	20250210	172500	196880650	5860	5860	5860	5860	0
94	20250210	172400	196880650	5860	5860	5860	5860	0
95	20250210	172300	196880650	5860	5860	5860	5860	0
96	20250210	172200	196880650	5860	5860	5860	5860	0
97	20250210	172100	196880650	5860	5860	5860	5860	0
98	20250210	172000	196880650	5860	5860	5860	5860	0
99	20250210	171900	196880650	5860	5860	5860	5860	0
100	20250210	171800	196880650	5860	5860	5860	5860	0
101	20250210	171700	196880650	5860	5860	5860	5860	0
102	20250210	171600	196880650	5860	5860	5860	5860	0
103	20250210	171500	196880650	5860	5860	5860	5860	0
104	20250210	171400	196880650	5860	5860	5860	5860	0
105	20250210	171300	196880650	5860	5860	5860	5860	0
106	20250210	171200	196880650	5860	5860	5860	5860	0
107	20250210	171100	196880650	5860	5860	5860	5860	0
108	20250210	171000	196880650	5860	5860	5860	5860	0
109	20250210	170900	196880650	5860	5860	5860	5860	0
110	20250210	170800	196880650	5860	5860	5860	5860	0
111	20250210	170700	196880650	5860	5860	5860	5860	0
112	20250210	170600	196880650	5860	5860	5860	5860	0
113	20250210	170500	196880650	5860	5860	5860	5860	0
114	20250210	170400	196880650	5860	5860	5860	5860	0
115	20250210	170300	196880650	5860	5860	5860	5860	0
116	20250210	170200	196880650	5860	5860	5860	5860	0
117	20250210	170100	196880650	5860	5860	5860	5860	0
118	20250210	170000	196880650	5860	5860	5860	5860	0
119	20250210	165900	196880650	5860	5860	5860	5860	0
120	20250210	165800	196880650	5860	5860	5860	5860	0
121	20250210	165700	196880650	5860	5860	5860	5860	0
122	20250210	165600	196880650	5860	5860	5860	5860	4386
123	20250210	165500	196880650	5860	5860	5860	5860	0
124	20250210	165400	196880650	5860	5860	5860	5860	0
125	20250210	165300	196880650	5860	5860	5860	5860	0
126	20250210	165200	196880650	5860	5860	5860	5860	0
127	20250210	165100	196880650	5860	5860	5860	5860	0
128	20250210	165000	196880650	5860	5860	5860	5860	0
129	20250210	164900	196880650	5860	5860	5860	5860	0
130	20250210	164800	196880650	5860	5860	5860	5860	0
131	20250210	164700	196880650	5860	5860	5860	5860	0
132	20250210	164600	196880650	5860	5860	5860	5860	0
133	20250210	164500	196880650	5860	5860	5860	5860	0
134	20250210	164400	196880650	5860	5860	5860	5860	0
135	20250210	164300	196880650	5860	5860	5860	5860	0
136	20250210	164200	196880650	5860	5860	5860	5860	0
137	20250210	164100	196880650	5860	5860	5860	5860	0
138	20250210	164000	196880650	5860	5860	5860	5860	0
139	20250210	163900	196880650	5860	5860	5860	5860	0
140	20250210	163800	196880650	5860	5860	5860	5860	0
141	20250210	163700	196880650	5860	5860	5860	5860	0
142	20250210	163600	196880650	5860	5860	5860	5860	0
143	20250210	163500	196880650	5860	5860	5860	5860	0
144	20250210	163400	196880650	5860	5860	5860	5860	0
145	20250210	163300	196880650	5860	5860	5860	5860	0
146	20250210	163200	196880650	5860	5860	5860	5860	0
147	20250210	163100	196880650	5860	5860	5860	5860	0
148	20250210	163000	196880650	5860	5860	5860	5860	0
149	20250210	162900	196880650	5860	5860	5860	5860	0
150	20250210	162800	196880650	5860	5860	5860	5860	0
151	20250210	162700	196880650	5860	5860	5860	5860	0
152	20250210	162600	196880650	5860	5860	5860	5860	4386
153	20250210	162500	196880650	5860	5860	5860	5860	0
154	20250210	162400	196880650	5860	5860	5860	5860	0
155	20250210	162300	196880650	5860	5860	5860	5860	0
156	20250210	162200	196880650	5860	5860	5860	5860	0
157	20250210	162100	196880650	5860	5860	5860	5860	0
158	20250210	162000	196880650	5860	5860	5860	5860	0
159	20250210	161900	196880650	5860	5860	5860	5860	0
160	20250210	161800	196880650	5860	5860	5860	5860	0
161	20250210	161700	196880650	5860	5860	5860	5860	0
162	20250210	161600	196880650	5860	5860	5860	5860	0
163	20250210	161500	196880650	5860	5860	5860	5860	0
164	20250210	161400	196880650	5860	5860	5860	5860	0
165	20250210	161300	196880650	5860	5860	5860	5860	0
166	20250210	161200	196880650	5860	5860	5860	5860	0
167	20250210	161100	196880650	5860	5860	5860	5860	0
168	20250210	161000	196880650	5860	5860	5860	5860	0
169	20250210	160900	196880650	5860	5860	5860	5860	0
170	20250210	160800	196880650	5860	5860	5860	5860	0
171	20250210	160700	196880650	5860	5860	5860	5860	0
172	20250210	160600	196880650	5860	5860	5860	5860	0
173	20250210	160500	196880650	5860	5860	5860	5860	0
174	20250210	160400	196880650	5860	5860	5860	5860	0
175	20250210	160300	196880650	5860	5860	5860	5860	0
176	20250210	160200	196880650	5860	5860	5860	5860	0
177	20250210	160100	196880650	5860	5860	5860	5860	0
178	20250210	160000	196880650	5860	5860	5860	5860	0
179	20250210	155900	196880650	5860	5860	5860	5860	0
180	20250210	155800	196880650	5860	5860	5860	5860	0
181	20250210	155700	196880650	5860	5860	5860	5860	0
182	20250210	155600	196880650	5860	5860	5860	5860	4386
183	20250210	155500	196880650	5860	5860	5860	5860	0
184	20250210	155400	196880650	5860	5860	5860	5860	0
185	20250210	155300	196880650	5860	5860	5860	5860	0
186	20250210	155200	196880650	5860	5860	5860	5860	0
187	20250210	155100	196880650	5860	5860	5860	5860	0
188	20250210	155000	196880650	5860	5860	5860	5860	0
189	20250210	154900	196880650	5860	5860	5860	5860	0
190	20250210	154800	196880650	5860	5860	5860	5860	0
191	20250210	154700	196880650	5860	5860	5860	5860	0
192	20250210	154600	196880650	5860	5860	5860	5860	0
193	20250210	154500	196880650	5860	5860	5860	5860	0
194	20250210	154400	196880650	5860	5860	5860	5860	0
195	20250210	154300	196880650	5860	5860	5860	5860	0
196	20250210	154200	196880650	5860	5860	5860	5860	0
197	20250210	154100	196880650	5860	5860	5860	5860	0
198	20250210	154000	196880650	5860	5860	5860	5860	0
199	20250210	153900	196880650	5860	5860	5860	5860	0
200	20250210	153800	196880650	5860	5860	5860	5860	0
201	20250210	153700	196880650	5860	5860	5860	5860	0
202	20250210	153600	196880650	5860	5860	5860	5860	0
203	20250210	153500	196880650	5860	5860	5860	5860	0
204	20250210	153400	196880650	5860	5860	5860	5860	0
205	20250210	153300	196880650	5860	5860	5860	5860	0
206	20250210	153200	196880650	5860	5860	5860	5860	0
207	20250210	153100	196880650	5860	5860	5860	5860	0
208	20250210	153000	196880650	5860	5860	5860	5860	4386
209	20250210	152900	171178690	5860	5860	5860	5860	0
210	20250210	152800	171178690	5860	5860	5860	5860	0
211	20250210	152700	171178690	5860	5860	5860	5860	0
212	20250210	152600	171178690	5860	5860	5860	5860	0
213	20250210	152500	171178690	5860	5860	5860	5860	0
214	20250210	152400	171178690	5860	5860	5860	5860	0
215	20250210	152300	171178690	5860	5860	5860	5860	0
216	20250210	152200	171178690	5860	5860	5860	5860	0
217	20250210	152100	171178690	5860	5860	5860	5860	0
218	20250210	152000	171178690	5860	5860	5860	5860	0
219	20250210	151900	171178690	5860	5860	5860	5860	0
220	20250210	151800	171178690	5860	5860	5860	5860	0
221	20250210	151700	171178690	5860	5860	5860	5860	1721
222	20250210	151600	161093630	5870	5870	5870	5870	0
223	20250210	151500	161093630	5870	5870	5870	5870	0
224	20250210	151400	161093630	5870	5870	5870	5870	20
225	20250210	151300	160976230	5860	5860	5860	5860	290
226	20250210	151200	159276830	5860	5860	5860	5860	0
227	20250210	151100	159276830	5860	5860	5860	5860	210
228	20250210	151000	158046230	5860	5860	5860	5860	0
229	20250210	150900	158046230	5860	5860	5860	5860	0
230	20250210	150800	158046230	5860	5860	5860	5860	0
231	20250210	150700	158046230	5860	5860	5860	5860	0
232	20250210	150600	158046230	5860	5860	5860	5860	0
233	20250210	150500	158046230	5860	5860	5860	5860	0
234	20250210	150400	158046230	5860	5870	5870	5860	186
235	20250210	150300	156956260	5880	5880	5880	5880	0
236	20250210	150200	156956260	5880	5880	5880	5880	2
237	20250210	150100	156944500	5880	5880	5880	5880	0
238	20250210	150000	156944500	5880	5880	5880	5880	0
239	20250210	145900	156944500	5880	5880	5880	5880	0
240	20250210	145800	156944500	5880	5880	5880	5880	1
241	20250210	145700	156938620	5860	5860	5860	5860	0
242	20250210	145600	156938620	5860	5860	5860	5860	0
243	20250210	145500	156938620	5860	5870	5870	5860	66
244	20250210	145400	156551840	5870	5870	5870	5870	0
245	20250210	145300	156551840	5870	5870	5870	5870	0
246	20250210	145200	156551840	5870	5870	5870	5870	70
247	20250210	145100	156140940	5880	5880	5880	5880	0
248	20250210	145000	156140940	5880	5880	5880	5880	0
249	20250210	144900	156140940	5880	5880	5880	5880	0
250	20250210	144800	156140940	5880	5880	5880	5880	0
251	20250210	144700	156140940	5880	5880	5880	5880	0
252	20250210	144600	156140940	5880	5870	5880	5870	17
253	20250210	144500	156041000	5890	5890	5890	5890	0
254	20250210	144400	156041000	5890	5880	5890	5880	30
255	20250210	144300	155864310	5860	5860	5860	5860	0
256	20250210	144200	155864310	5860	5860	5860	5860	0
257	20250210	144100	155864310	5860	5860	5860	5860	0
258	20250210	144000	155864310	5860	5860	5860	5860	0
259	20250210	143900	155864310	5860	5880	5880	5860	1920
260	20250210	143800	144608250	5890	5890	5890	5890	0
261	20250210	143700	144608250	5890	5890	5890	5890	0
262	20250210	143600	144608250	5890	5890	5890	5890	0
263	20250210	143500	144608250	5890	5890	5890	5890	20
264	20250210	143400	144490450	5890	5890	5890	5890	0
265	20250210	143300	144490450	5890	5890	5890	5890	0
266	20250210	143200	144490450	5890	5890	5890	5890	7
267	20250210	143100	144449220	5890	5890	5890	5890	0
268	20250210	143000	144449220	5890	5890	5890	5890	0
269	20250210	142900	144449220	5890	5890	5890	5890	0
270	20250210	142800	144449220	5890	5890	5890	5890	0
271	20250210	142700	144449220	5890	5890	5890	5890	0
272	20250210	142600	144449220	5890	5890	5890	5890	0
273	20250210	142500	144449220	5890	5890	5890	5890	0
274	20250210	142400	144449220	5890	5890	5890	5890	0
275	20250210	142300	144449220	5890	5890	5890	5890	0
276	20250210	142200	144449220	5890	5890	5890	5890	0
277	20250210	142100	144449220	5890	5890	5890	5890	0
278	20250210	142000	144449220	5890	5890	5890	5890	0
279	20250210	141900	144449220	5890	5890	5890	5890	15
280	20250210	141800	144360870	5880	5880	5880	5880	0
281	20250210	141700	144360870	5880	5880	5880	5880	0
282	20250210	141600	144360870	5880	5880	5880	5880	0
283	20250210	141500	144360870	5880	5880	5880	5880	0
284	20250210	141400	144360870	5880	5880	5880	5880	9
285	20250210	141300	144307950	5880	5880	5880	5880	1
286	20250210	141200	144302070	5880	5880	5880	5880	0
287	20250210	141100	144302070	5880	5880	5880	5880	51
288	20250210	141000	144002190	5860	5860	5860	5860	0
289	20250210	140900	144002190	5860	5870	5870	5860	2
290	20250210	140800	143990460	5890	5890	5890	5890	0
291	20250210	140700	143990460	5890	5890	5890	5890	0
292	20250210	140600	143990460	5890	5890	5890	5890	0
293	20250210	140500	143990460	5890	5880	5890	5880	2
294	20250210	140400	143978690	5870	5870	5870	5870	0
295	20250210	140300	143978690	5870	5870	5870	5870	832
296	20250210	140200	139094850	5890	5890	5890	5890	0
297	20250210	140100	139094850	5890	5890	5890	5890	0
298	20250210	140000	139094850	5890	5890	5890	5890	0
299	20250210	135900	139094850	5890	5890	5890	5890	0
300	20250210	135800	139094850	5890	5890	5890	5890	0
301	20250210	135700	139094850	5890	5890	5890	5890	0
302	20250210	135600	139094850	5890	5890	5890	5890	0
303	20250210	135500	139094850	5890	5890	5890	5890	0
304	20250210	135400	139094850	5890	5890	5890	5890	0
305	20250210	135300	139094850	5890	5890	5890	5890	0
306	20250210	135200	139094850	5890	5890	5890	5890	0
307	20250210	135100	139094850	5890	5890	5890	5890	0
308	20250210	135000	139094850	5890	5890	5890	5890	0
309	20250210	134900	139094850	5890	5880	5890	5880	2
310	20250210	134800	139083080	5880	5870	5880	5870	400
311	20250210	134700	136733080	5870	5870	5870	5870	0
312	20250210	134600	136733080	5870	5870	5870	5870	274
313	20250210	134500	135124700	5880	5880	5880	5880	16
314	20250210	134400	135030620	5890	5890	5890	5890	0
315	20250210	134300	135030620	5890	5890	5890	5890	0
316	20250210	134200	135030620	5890	5890	5890	5890	0
317	20250210	134100	135030620	5890	5890	5890	5890	0
318	20250210	134000	135030620	5890	5890	5890	5890	0
319	20250210	133900	135030620	5890	5890	5890	5890	0
320	20250210	133800	135030620	5890	5890	5890	5890	1
321	20250210	133700	135024730	5880	5880	5880	5880	1
322	20250210	133600	135018850	5870	5870	5870	5870	0
323	20250210	133500	135018850	5870	5870	5870	5870	654
324	20250210	133400	131179870	5880	5880	5880	5880	309
325	20250210	133300	129362950	5890	5890	5890	5890	0
326	20250210	133200	129362950	5890	5890	5890	5890	0
327	20250210	133100	129362950	5890	5890	5890	5890	0
328	20250210	133000	129362950	5890	5890	5890	5890	0
329	20250210	132900	129362950	5890	5890	5890	5890	0
330	20250210	132800	129362950	5890	5890	5890	5890	0
331	20250210	132700	129362950	5890	5890	5890	5890	0
332	20250210	132600	129362950	5890	5890	5890	5890	10
333	20250210	132500	129304050	5890	5890	5890	5890	0
334	20250210	132400	129304050	5890	5890	5890	5890	0
335	20250210	132300	129304050	5890	5890	5890	5890	0
336	20250210	132200	129304050	5890	5890	5890	5890	0
337	20250210	132100	129304050	5890	5890	5890	5890	0
338	20250210	132000	129304050	5890	5890	5890	5890	0
339	20250210	131900	129304050	5890	5890	5890	5890	0
340	20250210	131800	129304050	5890	5890	5890	5890	0
341	20250210	131700	129304050	5890	5890	5890	5890	0
342	20250210	131600	129304050	5890	5890	5890	5890	0
343	20250210	131500	129304050	5890	5890	5890	5890	0
344	20250210	131400	129304050	5890	5890	5890	5890	0
345	20250210	131300	129304050	5890	5890	5890	5890	0
346	20250210	131200	129304050	5890	5890	5890	5890	0
347	20250210	131100	129304050	5890	5890	5890	5890	0
348	20250210	131000	129304050	5890	5890	5890	5890	5
349	20250210	130900	129274600	5890	5890	5890	5890	1
350	20250210	130800	129268710	5880	5880	5880	5880	0
351	20250210	130700	129268710	5880	5880	5880	5880	0
352	20250210	130600	129268710	5880	5880	5880	5880	0
353	20250210	130500	129268710	5880	5880	5880	5880	0
354	20250210	130400	129268710	5880	5880	5880	5880	0
355	20250210	130300	129268710	5880	5880	5880	5880	26
356	20250210	130200	129115830	5880	5880	5880	5880	4
357	20250210	130100	129092310	5880	5880	5880	5880	0
358	20250210	130000	129092310	5880	5880	5880	5880	0
359	20250210	125900	129092310	5880	5880	5880	5880	0
360	20250210	125800	129092310	5880	5880	5880	5880	0
361	20250210	125700	129092310	5880	5880	5880	5880	0
362	20250210	125600	129092310	5880	5880	5880	5880	0
363	20250210	125500	129092310	5880	5880	5880	5880	10
364	20250210	125400	129033510	5880	5880	5880	5880	0
365	20250210	125300	129033510	5880	5880	5880	5880	0
366	20250210	125200	129033510	5880	5880	5880	5880	7
367	20250210	125100	128992350	5880	5880	5880	5880	0
368	20250210	125000	128992350	5880	5880	5880	5880	1
369	20250210	124900	128986470	5880	5880	5880	5880	0
370	20250210	124800	128986470	5880	5870	5880	5870	3
371	20250210	124700	128968840	5880	5870	5880	5870	2
372	20250210	124600	128957090	5880	5880	5880	5880	0
373	20250210	124500	128957090	5880	5870	5880	5870	2
374	20250210	124400	128945340	5880	5880	5880	5880	0
375	20250210	124300	128945340	5880	5880	5880	5880	0
376	20250210	124200	128945340	5880	5880	5880	5880	0
377	20250210	124100	128945340	5880	5880	5880	5880	1
378	20250210	124000	128939460	5880	5880	5880	5880	0
379	20250210	123900	128939460	5880	5880	5880	5880	1
380	20250210	123800	128933580	5870	5870	5870	5870	0
381	20250210	123700	128933580	5870	5870	5870	5870	3
382	20250210	123600	128915970	5880	5880	5880	5880	0
383	20250210	123500	128915970	5880	5880	5880	5880	0
384	20250210	123400	128915970	5880	5880	5880	5880	0
385	20250210	123300	128915970	5880	5880	5880	5880	0
386	20250210	123200	128915970	5880	5880	5880	5880	0
387	20250210	123100	128915970	5880	5880	5880	5880	0
388	20250210	123000	128915970	5880	5880	5880	5880	4
389	20250210	122900	128892450	5880	5880	5880	5880	0
390	20250210	122800	128892450	5880	5880	5880	5880	0
391	20250210	122700	128892450	5880	5880	5880	5880	10
392	20250210	122600	128833650	5880	5880	5880	5880	0
393	20250210	122500	128833650	5880	5880	5880	5880	0
394	20250210	122400	128833650	5880	5880	5880	5880	2
395	20250210	122300	128821890	5880	5880	5880	5880	0
396	20250210	122200	128821890	5880	5880	5880	5880	1
397	20250210	122100	128816010	5880	5880	5880	5880	1
398	20250210	122000	128810130	5860	5860	5860	5860	41
399	20250210	121900	128569870	5880	5880	5880	5880	0
400	20250210	121800	128569870	5880	5870	5880	5870	972
401	20250210	121700	122855720	5870	5870	5870	5870	379
402	20250210	121600	120630990	5870	5870	5870	5870	0
403	20250210	121500	120630990	5870	5870	5870	5870	248
404	20250210	121400	119175230	5880	5880	5880	5880	1
405	20250210	121300	119169350	5880	5880	5880	5880	0
406	20250210	121200	119169350	5880	5880	5880	5880	0
407	20250210	121100	119169350	5880	5880	5880	5880	0
408	20250210	121000	119169350	5880	5880	5880	5880	0
409	20250210	120900	119169350	5880	5880	5880	5880	0
410	20250210	120800	119169350	5880	5880	5880	5880	0
411	20250210	120700	119169350	5880	5880	5880	5880	0
412	20250210	120600	119169350	5880	5880	5880	5880	0
413	20250210	120500	119169350	5880	5880	5880	5880	0
414	20250210	120400	119169350	5880	5880	5880	5880	0
415	20250210	120300	119169350	5880	5880	5880	5880	10
416	20250210	120200	119110550	5880	5880	5880	5880	0
417	20250210	120100	119110550	5880	5880	5880	5880	0
418	20250210	120000	119110550	5880	5870	5880	5870	21
419	20250210	115900	118987270	5880	5880	5880	5880	0
420	20250210	115800	118987270	5880	5880	5880	5880	0
421	20250210	115700	118987270	5880	5880	5880	5880	0
422	20250210	115600	118987270	5880	5880	5880	5880	0
423	20250210	115500	118987270	5880	5870	5880	5870	2
424	20250210	115400	118975520	5890	5890	5890	5890	0
425	20250210	115300	118975520	5890	5890	5890	5890	0
426	20250210	115200	118975520	5890	5890	5890	5890	0
427	20250210	115100	118975520	5890	5890	5890	5890	0
428	20250210	115000	118975520	5890	5890	5890	5890	0
429	20250210	114900	118975520	5890	5890	5890	5890	0
430	20250210	114800	118975520	5890	5890	5890	5890	0
431	20250210	114700	118975520	5890	5890	5890	5890	0
432	20250210	114600	118975520	5890	5890	5890	5890	0
433	20250210	114500	118975520	5890	5890	5890	5890	0
434	20250210	114400	118975520	5890	5890	5890	5890	0
435	20250210	114300	118975520	5890	5890	5890	5890	0
436	20250210	114200	118975520	5890	5890	5890	5890	10
437	20250210	114100	118916620	5890	5890	5890	5890	0
438	20250210	114000	118916620	5890	5890	5890	5890	1
439	20250210	113900	118910730	5880	5880	5880	5880	0
440	20250210	113800	118910730	5880	5880	5880	5880	0
441	20250210	113700	118910730	5880	5880	5880	5880	12
442	20250210	113600	118840170	5890	5890	5890	5890	0
443	20250210	113500	118840170	5890	5890	5890	5890	10
444	20250210	113400	118781270	5890	5890	5890	5890	0
445	20250210	113300	118781270	5890	5890	5890	5890	0
446	20250210	113200	118781270	5890	5890	5890	5890	0
447	20250210	113100	118781270	5890	5890	5890	5890	0
448	20250210	113000	118781270	5890	5890	5890	5890	0
449	20250210	112900	118781270	5890	5890	5890	5890	1
450	20250210	112800	118775380	5880	5880	5880	5880	11
451	20250210	112700	118710700	5890	5890	5890	5890	0
452	20250210	112600	118710700	5890	5890	5890	5890	0
453	20250210	112500	118710700	5890	5890	5890	5890	0
454	20250210	112400	118710700	5890	5890	5890	5890	0
455	20250210	112300	118710700	5890	5890	5890	5890	0
456	20250210	112200	118710700	5890	5890	5890	5890	0
457	20250210	112100	118710700	5890	5890	5890	5890	0
458	20250210	112000	118710700	5890	5890	5890	5890	0
459	20250210	111900	118710700	5890	5890	5890	5890	1
460	20250210	111800	118704810	5870	5870	5870	5870	177
461	20250210	111700	117665820	5890	5890	5890	5890	0
462	20250210	111600	117665820	5890	5890	5890	5890	2
463	20250210	111500	117654040	5890	5890	5890	5890	0
464	20250210	111400	117654040	5890	5890	5890	5890	0
465	20250210	111300	117654040	5890	5890	5890	5890	200
466	20250210	111200	116476040	5890	5890	5890	5890	0
467	20250210	111100	116476040	5890	5890	5890	5890	0
468	20250210	111000	116476040	5890	5890	5890	5890	0
469	20250210	110900	116476040	5890	5890	5890	5890	0
470	20250210	110800	116476040	5890	5890	5890	5890	34
471	20250210	110700	116275780	5880	5880	5880	5880	9
472	20250210	110600	116222860	5880	5880	5880	5880	0
473	20250210	110500	116222860	5880	5880	5880	5880	1
474	20250210	110400	116216980	5880	5880	5880	5880	1
475	20250210	110300	116211100	5870	5870	5870	5870	0
476	20250210	110200	116211100	5870	5870	5870	5870	0
477	20250210	110100	116211100	5870	5870	5870	5870	0
478	20250210	110000	116211100	5870	5870	5870	5870	931
479	20250210	105900	110746130	5860	5860	5860	5860	0
480	20250210	105800	110746130	5860	5860	5860	5860	0
481	20250210	105700	110746130	5860	5860	5860	5860	0
482	20250210	105600	110746130	5860	5860	5860	5860	0
483	20250210	105500	110746130	5860	5860	5860	5860	50
484	20250210	105400	110453130	5860	5860	5860	5860	54
485	20250210	105300	110136690	5870	5870	5880	5860	457
486	20250210	105200	107457500	5880	5890	5890	5880	3
487	20250210	105100	107439850	5890	5890	5890	5870	127
488	20250210	105000	106693510	5890	5890	5890	5890	3
489	20250210	104900	106675840	5880	5880	5880	5880	0
490	20250210	104800	106675840	5880	5880	5880	5880	3
491	20250210	104700	106658200	5890	5890	5890	5890	0
492	20250210	104600	106658200	5890	5890	5890	5890	19
493	20250210	104500	106546290	5890	5890	5890	5890	4
494	20250210	104400	106522730	5890	5890	5890	5890	0
495	20250210	104300	106522730	5890	5890	5890	5890	0
496	20250210	104200	106522730	5890	5890	5890	5890	0
497	20250210	104100	106522730	5890	5890	5890	5890	0
498	20250210	104000	106522730	5890	5890	5890	5890	0
499	20250210	103900	106522730	5890	5890	5890	5890	0
500	20250210	103800	106522730	5890	5890	5890	5890	1
501	20250210	103700	106516840	5890	5890	5890	5890	0
502	20250210	103600	106516840	5890	5890	5890	5890	4
503	20250210	103500	106493280	5890	5890	5890	5890	680
504	20250210	103400	102488080	5890	5880	5890	5880	901
505	20250210	103300	97190190	5870	5900	5900	5870	1464
506	20250210	103200	88596270	5910	5910	5910	5910	0
507	20250210	103100	88596270	5910	5910	5910	5910	0
508	20250210	103000	88596270	5910	5910	5910	5910	2
509	20250210	102900	88584450	5900	5890	5910	5890	939
510	20250210	102800	83053690	5870	5890	5910	5870	3145
511	20250210	102700	64562090	5890	5900	5900	5870	4257
512	20250210	102600	39558950	5910	5910	5910	5870	3518
513	20250210	102500	18852250	5910	5910	5910	5910	1
514	20250210	102400	18846340	5920	5920	5920	5920	0
515	20250210	102300	18846340	5920	5920	5920	5920	0
516	20250210	102200	18846340	5920	5920	5920	5920	0
517	20250210	102100	18846340	5920	5920	5920	5920	0
518	20250210	102000	18846340	5920	5920	5920	5920	0
519	20250210	101900	18846340	5920	5920	5920	5920	0
520	20250210	101800	18846340	5920	5920	5920	5920	0
521	20250210	101700	18846340	5920	5920	5920	5920	0
522	20250210	101600	18846340	5920	5920	5920	5920	0
523	20250210	101500	18846340	5920	5920	5920	5920	1
524	20250210	101400	18840420	5920	5920	5920	5920	0
525	20250210	101300	18840420	5920	5920	5920	5920	0
526	20250210	101200	18840420	5920	5920	5920	5920	0
527	20250210	101100	18840420	5920	5910	5920	5900	27
528	20250210	101000	18680850	5920	5920	5920	5920	0
529	20250210	100900	18680850	5920	5920	5920	5920	0
530	20250210	100800	18680850	5920	5920	5920	5920	0
531	20250210	100700	18680850	5920	5920	5920	5920	0
532	20250210	100600	18680850	5920	5920	5920	5920	0
533	20250210	100500	18680850	5920	5920	5920	5920	1
534	20250210	100400	18674930	5920	5920	5920	5920	0
535	20250210	100300	18674930	5920	5920	5920	5920	15
536	20250210	100200	18586130	5930	5930	5930	5930	0
537	20250210	100100	18586130	5930	5930	5930	5930	0
538	20250210	100000	18586130	5930	5930	5930	5930	5
539	20250210	095900	18556480	5930	5930	5930	5930	1
540	20250210	095800	18550550	5930	5930	5930	5930	7
541	20250210	095700	18509040	5930	5930	5930	5930	0
542	20250210	095600	18509040	5930	5930	5930	5930	0
543	20250210	095500	18509040	5930	5930	5930	5930	0
544	20250210	095400	18509040	5930	5930	5930	5930	0
545	20250210	095300	18509040	5930	5930	5930	5930	0
546	20250210	095200	18509040	5930	5930	5930	5930	6
547	20250210	095100	18473460	5930	5930	5930	5930	12
548	20250210	095000	18402300	5930	5930	5930	5930	5
549	20250210	094900	18372650	5930	5930	5930	5930	0
550	20250210	094800	18372650	5930	5930	5930	5930	0
551	20250210	094700	18372650	5930	5930	5930	5930	0
552	20250210	094600	18372650	5930	5930	5930	5930	0
553	20250210	094500	18372650	5930	5930	5930	5930	0
554	20250210	094400	18372650	5930	5930	5930	5930	0
555	20250210	094300	18372650	5930	5930	5930	5930	0
556	20250210	094200	18372650	5930	5930	5930	5930	0
557	20250210	094100	18372650	5930	5930	5930	5930	0
558	20250210	094000	18372650	5930	5930	5930	5930	0
559	20250210	093900	18372650	5930	5930	5930	5930	6
560	20250210	093800	18337070	5920	5920	5920	5920	0
561	20250210	093700	18337070	5920	5920	5920	5920	0
562	20250210	093600	18337070	5920	5920	5920	5920	0
563	20250210	093500	18337070	5920	5920	5920	5920	0
564	20250210	093400	18337070	5920	5920	5920	5920	0
565	20250210	093300	18337070	5920	5930	5930	5920	5
566	20250210	093200	18307460	5910	5910	5920	5910	5
567	20250210	093100	18277900	5930	5930	5930	5930	1
568	20250210	093000	18271970	5920	5930	5930	5910	8
569	20250210	092900	18224630	5910	5920	5920	5900	909
570	20250210	092800	12854340	5920	5920	5920	5910	338
571	20250210	092700	10856720	5940	5940	5940	5940	0
572	20250210	092600	10856720	5940	5940	5940	5940	0
573	20250210	092500	10856720	5940	5940	5940	5940	0
574	20250210	092400	10856720	5940	5940	5940	5940	0
575	20250210	092300	10856720	5940	5940	5940	5940	0
576	20250210	092200	10856720	5940	5940	5940	5940	0
577	20250210	092100	10856720	5940	5940	5940	5940	0
578	20250210	092000	10856720	5940	5940	5940	5940	0
579	20250210	091900	10856720	5940	5940	5940	5940	9
580	20250210	091800	10803260	5920	5920	5920	5920	8
581	20250210	091700	10755900	5920	5920	5920	5920	0
582	20250210	091600	10755900	5920	5920	5920	5920	34
583	20250210	091500	10554620	5930	5930	5930	5930	0
584	20250210	091400	10554620	5930	5930	5930	5930	0
585	20250210	091300	10554620	5930	5930	5930	5930	0
586	20250210	091200	10554620	5930	5930	5930	5930	0
587	20250210	091100	10554620	5930	5930	5930	5930	0
588	20250210	091000	10554620	5930	5930	5930	5930	0
589	20250210	090900	10554620	5930	5930	5930	5930	0
590	20250210	090800	10554620	5930	5900	5930	5900	9
591	20250210	090700	10501300	5930	5930	5930	5930	0
592	20250210	090600	10501300	5930	5930	5930	5930	101
593	20250210	090500	9902370	5910	5910	5910	5910	0
594	20250210	090400	9902370	5910	5910	5910	5910	0
595	20250210	090300	9902370	5910	5910	5910	5910	0
596	20250210	090200	9902370	5910	5910	5930	5910	266
597	20250210	090100	8329990	5920	5920	5920	5920	101
598	20250210	090000	7732070	5930	5940	5940	5930	1302