KissMeData/011040/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	185600	307351430	5880	5880	5880	5880	23
3	20250211	185500	307351430	5880	5880	5880	5880	0
4	20250211	185400	307351430	5880	5880	5880	5880	0
5	20250211	185300	307351430	5880	5880	5880	5880	0
6	20250211	185200	307351430	5880	5880	5880	5880	0
7	20250211	185100	307351430	5880	5880	5880	5880	0
8	20250211	185000	307351430	5880	5880	5880	5880	0
9	20250211	184900	307351430	5880	5880	5880	5880	0
10	20250211	184800	307351430	5880	5880	5880	5880	0
11	20250211	184700	307351430	5880	5880	5880	5880	0
12	20250211	184600	307351430	5880	5880	5880	5880	0
13	20250211	184500	307351430	5880	5880	5880	5880	0
14	20250211	184400	307351430	5880	5880	5880	5880	0
15	20250211	184300	307351430	5880	5880	5880	5880	0
16	20250211	184200	307351430	5880	5880	5880	5880	0
17	20250211	184100	307351430	5880	5880	5880	5880	0
18	20250211	184000	307351430	5880	5880	5880	5880	0
19	20250211	183900	307351430	5880	5880	5880	5880	0
20	20250211	183800	307351430	5880	5880	5880	5880	0
21	20250211	183700	307351430	5880	5880	5880	5880	0
22	20250211	183600	307351430	5880	5880	5880	5880	0
23	20250211	183500	307351430	5880	5880	5880	5880	0
24	20250211	183400	307351430	5880	5880	5880	5880	0
25	20250211	183300	307351430	5880	5880	5880	5880	0
26	20250211	183200	307351430	5880	5880	5880	5880	0
27	20250211	183100	307351430	5880	5880	5880	5880	0
28	20250211	183000	307351430	5880	5880	5880	5880	0
29	20250211	182900	307351430	5880	5880	5880	5880	0
30	20250211	182800	307351430	5880	5880	5880	5880	0
31	20250211	182700	307351430	5880	5880	5880	5880	0
32	20250211	182600	307351430	5880	5880	5880	5880	23
33	20250211	182500	307351430	5880	5880	5880	5880	0
34	20250211	182400	307351430	5880	5880	5880	5880	0
35	20250211	182300	307351430	5880	5880	5880	5880	0
36	20250211	182200	307351430	5880	5880	5880	5880	0
37	20250211	182100	307351430	5880	5880	5880	5880	0
38	20250211	182000	307351430	5880	5880	5880	5880	0
39	20250211	181900	307351430	5880	5880	5880	5880	0
40	20250211	181800	307351430	5880	5880	5880	5880	0
41	20250211	181700	307351430	5880	5880	5880	5880	0
42	20250211	181600	307351430	5880	5880	5880	5880	0
43	20250211	181500	307351430	5880	5880	5880	5880	0
44	20250211	181400	307351430	5880	5880	5880	5880	0
45	20250211	181300	307351430	5880	5880	5880	5880	0
46	20250211	181200	307351430	5880	5880	5880	5880	0
47	20250211	181100	307351430	5880	5880	5880	5880	0
48	20250211	181000	307351430	5880	5880	5880	5880	0
49	20250211	180900	307351430	5880	5880	5880	5880	0
50	20250211	180800	307351430	5880	5880	5880	5880	0
51	20250211	180700	307351430	5880	5880	5880	5880	0
52	20250211	180600	307351430	5880	5880	5880	5880	0
53	20250211	180500	307351430	5880	5880	5880	5880	0
54	20250211	180400	307351430	5880	5880	5880	5880	0
55	20250211	180300	307351430	5880	5880	5880	5880	0
56	20250211	180200	307351430	5880	5880	5880	5880	0
57	20250211	180100	307351430	5880	5880	5880	5880	0
58	20250211	180000	307351430	5880	5880	5880	5880	0
59	20250211	175900	307351430	5880	5880	5880	5880	0
60	20250211	175800	307351430	5880	5880	5880	5880	0
61	20250211	175700	307351430	5880	5880	5880	5880	0
62	20250211	175600	307351430	5880	5880	5880	5880	23
63	20250211	175500	307351430	5880	5880	5880	5880	0
64	20250211	175400	307351430	5880	5880	5880	5880	0
65	20250211	175300	307351430	5880	5880	5880	5880	0
66	20250211	175200	307351430	5880	5880	5880	5880	0
67	20250211	175100	307351430	5880	5880	5880	5880	0
68	20250211	175000	307351430	5880	5880	5880	5880	0
69	20250211	174900	307351430	5880	5880	5880	5880	0
70	20250211	174800	307351430	5880	5880	5880	5880	0
71	20250211	174700	307351430	5880	5880	5880	5880	0
72	20250211	174600	307351430	5880	5880	5880	5880	0
73	20250211	174500	307351430	5880	5880	5880	5880	0
74	20250211	174400	307351430	5880	5880	5880	5880	0
75	20250211	174300	307351430	5880	5880	5880	5880	0
76	20250211	174200	307351430	5880	5880	5880	5880	0
77	20250211	174100	307351430	5880	5880	5880	5880	0
78	20250211	174000	307351430	5880	5880	5880	5880	0
79	20250211	173900	307351430	5880	5880	5880	5880	0
80	20250211	173800	307351430	5880	5880	5880	5880	0
81	20250211	173700	307351430	5880	5880	5880	5880	0
82	20250211	173600	307351430	5880	5880	5880	5880	0
83	20250211	173500	307351430	5880	5880	5880	5880	0
84	20250211	173400	307351430	5880	5880	5880	5880	0
85	20250211	173300	307351430	5880	5880	5880	5880	0
86	20250211	173200	307351430	5880	5880	5880	5880	0
87	20250211	173100	307351430	5880	5880	5880	5880	0
88	20250211	173000	307351430	5880	5880	5880	5880	0
89	20250211	172900	307351430	5880	5880	5880	5880	0
90	20250211	172800	307351430	5880	5880	5880	5880	0
91	20250211	172700	307351430	5880	5880	5880	5880	0
92	20250211	172600	307351430	5880	5880	5880	5880	23
93	20250211	172500	307351430	5880	5880	5880	5880	0
94	20250211	172400	307351430	5880	5880	5880	5880	0
95	20250211	172300	307351430	5880	5880	5880	5880	0
96	20250211	172200	307351430	5880	5880	5880	5880	0
97	20250211	172100	307351430	5880	5880	5880	5880	0
98	20250211	172000	307351430	5880	5880	5880	5880	0
99	20250211	171900	307351430	5880	5880	5880	5880	0
100	20250211	171800	307351430	5880	5880	5880	5880	0
101	20250211	171700	307351430	5880	5880	5880	5880	0
102	20250211	171600	307351430	5880	5880	5880	5880	0
103	20250211	171500	307351430	5880	5880	5880	5880	0
104	20250211	171400	307351430	5880	5880	5880	5880	0
105	20250211	171300	307351430	5880	5880	5880	5880	0
106	20250211	171200	307351430	5880	5880	5880	5880	0
107	20250211	171100	307351430	5880	5880	5880	5880	0
108	20250211	171000	307351430	5880	5880	5880	5880	0
109	20250211	170900	307351430	5880	5880	5880	5880	0
110	20250211	170800	307351430	5880	5880	5880	5880	0
111	20250211	170700	307351430	5880	5880	5880	5880	0
112	20250211	170600	307351430	5880	5880	5880	5880	0
113	20250211	170500	307351430	5880	5880	5880	5880	0
114	20250211	170400	307351430	5880	5880	5880	5880	0
115	20250211	170300	307351430	5880	5880	5880	5880	0
116	20250211	170200	307351430	5880	5880	5880	5880	0
117	20250211	170100	307351430	5880	5880	5880	5880	0
118	20250211	170000	307351430	5880	5880	5880	5880	0
119	20250211	165900	307351430	5880	5880	5880	5880	0
120	20250211	165800	307351430	5880	5880	5880	5880	0
121	20250211	165700	307351430	5880	5880	5880	5880	0
122	20250211	165600	307351430	5880	5880	5880	5880	23
123	20250211	165500	307351430	5880	5880	5880	5880	0
124	20250211	165400	307351430	5880	5880	5880	5880	0
125	20250211	165300	307351430	5880	5880	5880	5880	0
126	20250211	165200	307351430	5880	5880	5880	5880	0
127	20250211	165100	307351430	5880	5880	5880	5880	0
128	20250211	165000	307351430	5880	5880	5880	5880	0
129	20250211	164900	307351430	5880	5880	5880	5880	0
130	20250211	164800	307351430	5880	5880	5880	5880	0
131	20250211	164700	307351430	5880	5880	5880	5880	0
132	20250211	164600	307351430	5880	5880	5880	5880	0
133	20250211	164500	307351430	5880	5880	5880	5880	0
134	20250211	164400	307351430	5880	5880	5880	5880	0
135	20250211	164300	307351430	5880	5880	5880	5880	0
136	20250211	164200	307351430	5880	5880	5880	5880	0
137	20250211	164100	307351430	5880	5880	5880	5880	0
138	20250211	164000	307351430	5880	5880	5880	5880	0
139	20250211	163900	307351430	5880	5880	5880	5880	0
140	20250211	163800	307351430	5880	5880	5880	5880	0
141	20250211	163700	307351430	5880	5880	5880	5880	0
142	20250211	163600	307351430	5880	5880	5880	5880	0
143	20250211	163500	307351430	5880	5880	5880	5880	0
144	20250211	163400	307351430	5880	5880	5880	5880	0
145	20250211	163300	307351430	5880	5880	5880	5880	0
146	20250211	163200	307351430	5880	5880	5880	5880	0
147	20250211	163100	307351430	5880	5880	5880	5880	0
148	20250211	163000	307351430	5880	5880	5880	5880	0
149	20250211	162900	307351430	5880	5880	5880	5880	0
150	20250211	162800	307351430	5880	5880	5880	5880	0
151	20250211	162700	307351430	5880	5880	5880	5880	0
152	20250211	162600	307351430	5880	5880	5880	5880	23
153	20250211	162500	307351430	5880	5880	5880	5880	0
154	20250211	162400	307351430	5880	5880	5880	5880	0
155	20250211	162300	307351430	5880	5880	5880	5880	0
156	20250211	162200	307351430	5880	5880	5880	5880	0
157	20250211	162100	307351430	5880	5880	5880	5880	0
158	20250211	162000	307351430	5880	5880	5880	5880	0
159	20250211	161900	307351430	5880	5880	5880	5880	0
160	20250211	161800	307351430	5880	5880	5880	5880	0
161	20250211	161700	307351430	5880	5880	5880	5880	0
162	20250211	161600	307351430	5880	5880	5880	5880	0
163	20250211	161500	307351430	5880	5880	5880	5880	0
164	20250211	161400	307351430	5880	5880	5880	5880	0
165	20250211	161300	307351430	5880	5880	5880	5880	0
166	20250211	161200	307351430	5880	5880	5880	5880	0
167	20250211	161100	307351430	5880	5880	5880	5880	0
168	20250211	161000	307351430	5880	5880	5880	5880	0
169	20250211	160900	307351430	5880	5880	5880	5880	0
170	20250211	160800	307351430	5880	5880	5880	5880	0
171	20250211	160700	307351430	5880	5880	5880	5880	0
172	20250211	160600	307351430	5880	5880	5880	5880	0
173	20250211	160500	307351430	5880	5880	5880	5880	0
174	20250211	160400	307351430	5880	5880	5880	5880	0
175	20250211	160300	307351430	5880	5880	5880	5880	0
176	20250211	160200	307351430	5880	5880	5880	5880	0
177	20250211	160100	307351430	5880	5880	5880	5880	0
178	20250211	160000	307351430	5880	5880	5880	5880	0
179	20250211	155900	307351430	5880	5880	5880	5880	0
180	20250211	155800	307351430	5880	5880	5880	5880	0
181	20250211	155700	307351430	5880	5880	5880	5880	0
182	20250211	155600	307351430	5880	5880	5880	5880	23
183	20250211	155500	307351430	5880	5880	5880	5880	0
184	20250211	155400	307351430	5880	5880	5880	5880	0
185	20250211	155300	307351430	5880	5880	5880	5880	0
186	20250211	155200	307351430	5880	5880	5880	5880	0
187	20250211	155100	307351430	5880	5880	5880	5880	0
188	20250211	155000	307351430	5880	5880	5880	5880	0
189	20250211	154900	307351430	5880	5880	5880	5880	0
190	20250211	154800	307351430	5880	5880	5880	5880	0
191	20250211	154700	307351430	5880	5880	5880	5880	0
192	20250211	154600	307351430	5880	5880	5880	5880	0
193	20250211	154500	307351430	5880	5880	5880	5880	0
194	20250211	154400	307351430	5880	5880	5880	5880	0
195	20250211	154300	307351430	5880	5880	5880	5880	0
196	20250211	154200	307351430	5880	5880	5880	5880	0
197	20250211	154100	307351430	5880	5880	5880	5880	0
198	20250211	154000	307351430	5880	5880	5880	5880	0
199	20250211	153900	307351430	5880	5880	5880	5880	0
200	20250211	153800	307351430	5880	5880	5880	5880	0
201	20250211	153700	307351430	5880	5880	5880	5880	0
202	20250211	153600	307351430	5880	5880	5880	5880	0
203	20250211	153500	307351430	5880	5880	5880	5880	0
204	20250211	153400	307351430	5880	5880	5880	5880	0
205	20250211	153300	307351430	5880	5880	5880	5880	0
206	20250211	153200	307351430	5880	5880	5880	5880	0
207	20250211	153100	307351430	5880	5880	5880	5880	0
208	20250211	153000	307351430	5880	5880	5880	5880	23
209	20250211	152900	307216190	5880	5880	5880	5880	0
210	20250211	152800	307216190	5880	5880	5880	5880	0
211	20250211	152700	307216190	5880	5880	5880	5880	0
212	20250211	152600	307216190	5880	5880	5880	5880	0
213	20250211	152500	307216190	5880	5880	5880	5880	0
214	20250211	152400	307216190	5880	5880	5880	5880	0
215	20250211	152300	307216190	5880	5880	5880	5880	0
216	20250211	152200	307216190	5880	5880	5880	5880	0
217	20250211	152100	307216190	5880	5880	5880	5880	0
218	20250211	152000	307216190	5880	5880	5880	5880	0
219	20250211	151900	307216190	5880	5880	5880	5880	0
220	20250211	151800	307216190	5880	5880	5880	5880	0
221	20250211	151700	307216190	5880	5880	5880	5880	1
222	20250211	151600	307210310	5880	5880	5880	5880	0
223	20250211	151500	307210310	5880	5880	5880	5880	0
224	20250211	151400	307210310	5880	5880	5880	5880	0
225	20250211	151300	307210310	5880	5880	5880	5880	0
226	20250211	151200	307210310	5880	5880	5880	5880	0
227	20250211	151100	307210310	5880	5860	5880	5860	7000
228	20250211	151000	266120510	5860	5860	5860	5860	0
229	20250211	150900	266120510	5860	5850	5860	5850	13
230	20250211	150800	266044410	5860	5860	5860	5860	0
231	20250211	150700	266044410	5860	5860	5860	5860	0
232	20250211	150600	266044410	5860	5860	5860	5860	0
233	20250211	150500	266044410	5860	5860	5860	5860	0
234	20250211	150400	266044410	5860	5850	5860	5850	71
235	20250211	150300	265629050	5850	5850	5850	5850	1
236	20250211	150200	265623200	5860	5860	5860	5860	0
237	20250211	150100	265623200	5860	5860	5860	5860	0
238	20250211	150000	265623200	5860	5850	5860	5850	2
239	20250211	145900	265611490	5840	5840	5840	5840	250
240	20250211	145800	264151490	5860	5860	5860	5860	0
241	20250211	145700	264151490	5860	5860	5860	5840	1004
242	20250211	145600	258286070	5860	5840	5860	5840	1163
243	20250211	145500	251484110	5850	5850	5850	5850	0
244	20250211	145400	251484110	5850	5850	5850	5850	0
245	20250211	145300	251484110	5850	5850	5850	5850	0
246	20250211	145200	251484110	5850	5850	5850	5850	0
247	20250211	145100	251484110	5850	5850	5850	5850	0
248	20250211	145000	251484110	5850	5850	5850	5850	0
249	20250211	144900	251484110	5850	5850	5850	5850	4
250	20250211	144800	251460710	5840	5840	5840	5840	500
251	20250211	144700	248540710	5850	5850	5850	5850	0
252	20250211	144600	248540710	5850	5850	5850	5850	0
253	20250211	144500	248540710	5850	5850	5850	5850	0
254	20250211	144400	248540710	5850	5850	5850	5850	0
255	20250211	144300	248540710	5850	5850	5850	5850	0
256	20250211	144200	248540710	5850	5850	5850	5850	0
257	20250211	144100	248540710	5850	5850	5850	5850	0
258	20250211	144000	248540710	5850	5850	5850	5850	0
259	20250211	143900	248540710	5850	5850	5850	5850	0
260	20250211	143800	248540710	5850	5850	5850	5850	0
261	20250211	143700	248540710	5850	5850	5850	5850	0
262	20250211	143600	248540710	5850	5850	5850	5850	0
263	20250211	143500	248540710	5850	5850	5850	5850	0
264	20250211	143400	248540710	5850	5850	5850	5850	0
265	20250211	143300	248540710	5850	5850	5850	5850	86
266	20250211	143200	248037610	5850	5850	5850	5850	0
267	20250211	143100	248037610	5850	5850	5850	5850	6
268	20250211	143000	248002510	5850	5850	5850	5850	0
269	20250211	142900	248002510	5850	5850	5850	5850	30
270	20250211	142800	247827010	5860	5860	5860	5860	239
271	20250211	142700	246426470	5880	5880	5880	5880	0
272	20250211	142600	246426470	5880	5880	5880	5880	0
273	20250211	142500	246426470	5880	5880	5880	5880	0
274	20250211	142400	246426470	5880	5880	5880	5880	0
275	20250211	142300	246426470	5880	5880	5880	5880	0
276	20250211	142200	246426470	5880	5870	5880	5870	81
277	20250211	142100	245950990	5880	5880	5880	5880	0
278	20250211	142000	245950990	5880	5880	5880	5880	0
279	20250211	141900	245950990	5880	5880	5880	5880	0
280	20250211	141800	245950990	5880	5880	5880	5880	0
281	20250211	141700	245950990	5880	5880	5880	5880	0
282	20250211	141600	245950990	5880	5880	5880	5880	0
283	20250211	141500	245950990	5880	5880	5880	5880	0
284	20250211	141400	245950990	5880	5860	5880	5860	580
285	20250211	141300	242552040	5860	5850	5860	5850	1080
286	20250211	141200	236234030	5850	5850	5850	5850	0
287	20250211	141100	236234030	5850	5850	5850	5850	0
288	20250211	141000	236234030	5850	5850	5850	5840	5
289	20250211	140900	236204800	5850	5840	5850	5840	310
290	20250211	140800	234394370	5840	5840	5850	5840	147
291	20250211	140700	233535860	5840	5840	5850	5840	701
292	20250211	140600	229442010	5840	5820	5840	5820	2940
293	20250211	140500	212314370	5800	5840	5840	5800	14000
294	20250211	140400	130923360	5850	5850	5850	5850	1
295	20250211	140300	130917510	5860	5860	5860	5860	0
296	20250211	140200	130917510	5860	5850	5860	5850	461
297	20250211	140100	128220650	5830	5830	5830	5830	0
298	20250211	140000	128220650	5830	5830	5830	5830	0
299	20250211	135900	128220650	5830	5830	5830	5830	0
300	20250211	135800	128220650	5830	5830	5830	5830	0
301	20250211	135700	128220650	5830	5830	5830	5830	0
302	20250211	135600	128220650	5830	5830	5830	5830	0
303	20250211	135500	128220650	5830	5830	5830	5830	0
304	20250211	135400	128220650	5830	5830	5830	5830	0
305	20250211	135300	128220650	5830	5830	5830	5830	8
306	20250211	135200	128174010	5850	5850	5850	5850	0
307	20250211	135100	128174010	5850	5850	5850	5850	0
308	20250211	135000	128174010	5850	5850	5850	5850	0
309	20250211	134900	128174010	5850	5850	5850	5850	0
310	20250211	134800	128174010	5850	5850	5850	5840	1089
311	20250211	134700	121813660	5860	5860	5860	5860	0
312	20250211	134600	121813660	5860	5860	5860	5860	0
313	20250211	134500	121813660	5860	5860	5860	5860	0
314	20250211	134400	121813660	5860	5860	5860	5860	0
315	20250211	134300	121813660	5860	5860	5860	5860	0
316	20250211	134200	121813660	5860	5860	5860	5860	0
317	20250211	134100	121813660	5860	5860	5860	5860	0
318	20250211	134000	121813660	5860	5860	5860	5860	9
319	20250211	133900	121760920	5860	5860	5860	5860	2
320	20250211	133800	121749200	5860	5860	5860	5860	0
321	20250211	133700	121749200	5860	5860	5860	5860	0
322	20250211	133600	121749200	5860	5860	5860	5860	0
323	20250211	133500	121749200	5860	5860	5860	5860	0
324	20250211	133400	121749200	5860	5860	5860	5860	0
325	20250211	133300	121749200	5860	5860	5860	5860	0
326	20250211	133200	121749200	5860	5860	5860	5860	0
327	20250211	133100	121749200	5860	5860	5860	5860	0
328	20250211	133000	121749200	5860	5860	5860	5860	0
329	20250211	132900	121749200	5860	5860	5860	5860	0
330	20250211	132800	121749200	5860	5860	5860	5860	0
331	20250211	132700	121749200	5860	5860	5860	5860	0
332	20250211	132600	121749200	5860	5860	5860	5860	0
333	20250211	132500	121749200	5860	5860	5860	5860	0
334	20250211	132400	121749200	5860	5860	5860	5860	0
335	20250211	132300	121749200	5860	5860	5860	5860	0
336	20250211	132200	121749200	5860	5860	5860	5860	0
337	20250211	132100	121749200	5860	5860	5860	5860	0
338	20250211	132000	121749200	5860	5860	5860	5860	0
339	20250211	131900	121749200	5860	5860	5860	5860	0
340	20250211	131800	121749200	5860	5860	5860	5860	0
341	20250211	131700	121749200	5860	5860	5860	5860	0
342	20250211	131600	121749200	5860	5860	5860	5860	0
343	20250211	131500	121749200	5860	5860	5860	5860	0
344	20250211	131400	121749200	5860	5860	5860	5860	2
345	20250211	131300	121737480	5860	5860	5860	5860	0
346	20250211	131200	121737480	5860	5860	5860	5860	0
347	20250211	131100	121737480	5860	5860	5860	5860	0
348	20250211	131000	121737480	5860	5860	5860	5860	0
349	20250211	130900	121737480	5860	5860	5860	5860	0
350	20250211	130800	121737480	5860	5860	5860	5860	0
351	20250211	130700	121737480	5860	5860	5860	5860	0
352	20250211	130600	121737480	5860	5860	5860	5860	0
353	20250211	130500	121737480	5860	5860	5860	5860	0
354	20250211	130400	121737480	5860	5860	5860	5860	1
355	20250211	130300	121731620	5850	5850	5850	5850	0
356	20250211	130200	121731620	5850	5850	5850	5850	0
357	20250211	130100	121731620	5850	5850	5850	5850	0
358	20250211	130000	121731620	5850	5850	5850	5850	0
359	20250211	125900	121731620	5850	5850	5850	5850	0
360	20250211	125800	121731620	5850	5850	5850	5850	0
361	20250211	125700	121731620	5850	5850	5850	5850	0
362	20250211	125600	121731620	5850	5850	5850	5850	0
363	20250211	125500	121731620	5850	5850	5850	5850	0
364	20250211	125400	121731620	5850	5850	5850	5850	0
365	20250211	125300	121731620	5850	5850	5850	5850	6
366	20250211	125200	121696520	5850	5850	5850	5850	0
367	20250211	125100	121696520	5850	5850	5850	5850	0
368	20250211	125000	121696520	5850	5850	5850	5850	0
369	20250211	124900	121696520	5850	5850	5850	5850	0
370	20250211	124800	121696520	5850	5850	5850	5850	0
371	20250211	124700	121696520	5850	5850	5850	5850	6
372	20250211	124600	121661420	5830	5830	5830	5830	0
373	20250211	124500	121661420	5830	5830	5830	5830	0
374	20250211	124400	121661420	5830	5830	5830	5830	0
375	20250211	124300	121661420	5830	5830	5830	5830	0
376	20250211	124200	121661420	5830	5830	5830	5830	0
377	20250211	124100	121661420	5830	5830	5830	5830	0
378	20250211	124000	121661420	5830	5830	5830	5830	0
379	20250211	123900	121661420	5830	5830	5830	5830	0
380	20250211	123800	121661420	5830	5830	5830	5830	0
381	20250211	123700	121661420	5830	5830	5830	5830	0
382	20250211	123600	121661420	5830	5830	5830	5830	0
383	20250211	123500	121661420	5830	5830	5830	5830	0
384	20250211	123400	121661420	5830	5830	5830	5830	0
385	20250211	123300	121661420	5830	5830	5830	5830	0
386	20250211	123200	121661420	5830	5830	5830	5830	0
387	20250211	123100	121661420	5830	5830	5830	5830	0
388	20250211	123000	121661420	5830	5830	5830	5830	0
389	20250211	122900	121661420	5830	5830	5830	5830	0
390	20250211	122800	121661420	5830	5830	5830	5830	0
391	20250211	122700	121661420	5830	5830	5830	5830	0
392	20250211	122600	121661420	5830	5830	5830	5830	0
393	20250211	122500	121661420	5830	5830	5830	5830	0
394	20250211	122400	121661420	5830	5830	5830	5830	0
395	20250211	122300	121661420	5830	5830	5830	5830	0
396	20250211	122200	121661420	5830	5830	5830	5830	0
397	20250211	122100	121661420	5830	5830	5830	5830	0
398	20250211	122000	121661420	5830	5830	5830	5830	0
399	20250211	121900	121661420	5830	5830	5830	5830	0
400	20250211	121800	121661420	5830	5830	5830	5830	0
401	20250211	121700	121661420	5830	5840	5840	5830	200
402	20250211	121600	120495390	5860	5860	5860	5860	0
403	20250211	121500	120495390	5860	5860	5860	5860	0
404	20250211	121400	120495390	5860	5860	5860	5860	0
405	20250211	121300	120495390	5860	5860	5860	5860	0
406	20250211	121200	120495390	5860	5860	5860	5860	1
407	20250211	121100	120489530	5850	5850	5850	5850	1752
408	20250211	121000	110240330	5840	5840	5840	5840	0
409	20250211	120900	110240330	5840	5840	5840	5840	0
410	20250211	120800	110240330	5840	5840	5840	5840	650
411	20250211	120700	106444330	5840	5840	5840	5840	300
412	20250211	120600	104692330	5830	5830	5830	5830	0
413	20250211	120500	104692330	5830	5830	5830	5830	0
414	20250211	120400	104692330	5830	5830	5830	5830	0
415	20250211	120300	104692330	5830	5830	5830	5830	0
416	20250211	120200	104692330	5830	5830	5830	5830	0
417	20250211	120100	104692330	5830	5830	5830	5830	2
418	20250211	120000	104680670	5830	5830	5830	5830	0
419	20250211	115900	104680670	5830	5830	5830	5830	0
420	20250211	115800	104680670	5830	5830	5830	5830	218
421	20250211	115700	103409730	5830	5830	5830	5830	0
422	20250211	115600	103409730	5830	5830	5830	5830	0
423	20250211	115500	103409730	5830	5830	5830	5830	1
424	20250211	115400	103403900	5840	5840	5840	5840	0
425	20250211	115300	103403900	5840	5840	5840	5840	0
426	20250211	115200	103403900	5840	5840	5840	5840	0
427	20250211	115100	103403900	5840	5840	5840	5840	0
428	20250211	115000	103403900	5840	5840	5840	5840	123
429	20250211	114900	102685580	5830	5830	5830	5830	0
430	20250211	114800	102685580	5830	5830	5830	5830	0
431	20250211	114700	102685580	5830	5830	5830	5830	0
432	20250211	114600	102685580	5830	5830	5830	5830	0
433	20250211	114500	102685580	5830	5830	5830	5830	0
434	20250211	114400	102685580	5830	5830	5830	5830	0
435	20250211	114300	102685580	5830	5830	5830	5830	0
436	20250211	114200	102685580	5830	5830	5830	5830	0
437	20250211	114100	102685580	5830	5830	5830	5830	0
438	20250211	114000	102685580	5830	5830	5830	5830	0
439	20250211	113900	102685580	5830	5830	5830	5830	0
440	20250211	113800	102685580	5830	5830	5830	5830	0
441	20250211	113700	102685580	5830	5830	5830	5830	0
442	20250211	113600	102685580	5830	5840	5840	5830	317
443	20250211	113500	100837460	5840	5840	5840	5840	0
444	20250211	113400	100837460	5840	5840	5840	5840	0
445	20250211	113300	100837460	5840	5840	5840	5840	0
446	20250211	113200	100837460	5840	5840	5840	5840	0
447	20250211	113100	100837460	5840	5840	5840	5840	0
448	20250211	113000	100837460	5840	5840	5840	5840	0
449	20250211	112900	100837460	5840	5840	5840	5840	0
450	20250211	112800	100837460	5840	5840	5840	5840	0
451	20250211	112700	100837460	5840	5840	5840	5840	0
452	20250211	112600	100837460	5840	5840	5840	5840	0
453	20250211	112500	100837460	5840	5840	5840	5840	1
454	20250211	112400	100831620	5840	5840	5840	5840	0
455	20250211	112300	100831620	5840	5840	5840	5840	0
456	20250211	112200	100831620	5840	5840	5840	5840	0
457	20250211	112100	100831620	5840	5840	5840	5840	0
458	20250211	112000	100831620	5840	5840	5840	5840	1
459	20250211	111900	100825780	5840	5840	5840	5840	0
460	20250211	111800	100825780	5840	5840	5840	5840	0
461	20250211	111700	100825780	5840	5840	5840	5840	0
462	20250211	111600	100825780	5840	5840	5840	5840	6
463	20250211	111500	100790740	5830	5830	5830	5830	0
464	20250211	111400	100790740	5830	5830	5830	5830	0
465	20250211	111300	100790740	5830	5830	5830	5830	0
466	20250211	111200	100790740	5830	5830	5830	5830	0
467	20250211	111100	100790740	5830	5830	5830	5830	0
468	20250211	111000	100790740	5830	5830	5830	5830	0
469	20250211	110900	100790740	5830	5830	5830	5830	0
470	20250211	110800	100790740	5830	5830	5830	5830	0
471	20250211	110700	100790740	5830	5830	5830	5830	0
472	20250211	110600	100790740	5830	5830	5830	5830	0
473	20250211	110500	100790740	5830	5830	5830	5830	91
474	20250211	110400	100260210	5830	5830	5830	5830	0
475	20250211	110300	100260210	5830	5830	5830	5830	26
476	20250211	110200	100108630	5830	5830	5830	5830	0
477	20250211	110100	100108630	5830	5830	5830	5830	0
478	20250211	110000	100108630	5830	5830	5830	5830	0
479	20250211	105900	100108630	5830	5830	5830	5830	0
480	20250211	105800	100108630	5830	5830	5830	5830	0
481	20250211	105700	100108630	5830	5830	5830	5830	1
482	20250211	105600	100102800	5820	5820	5820	5820	100
483	20250211	105500	99520800	5840	5840	5840	5840	0
484	20250211	105400	99520800	5840	5840	5840	5830	91
485	20250211	105300	98990180	5830	5830	5830	5830	219
486	20250211	105200	97713410	5820	5820	5820	5820	0
487	20250211	105100	97713410	5820	5820	5820	5820	0
488	20250211	105000	97713410	5820	5820	5820	5820	0
489	20250211	104900	97713410	5820	5820	5820	5820	40
490	20250211	104800	97480610	5830	5840	5840	5830	168
491	20250211	104700	96501010	5840	5840	5840	5840	0
492	20250211	104600	96501010	5840	5840	5840	5840	1
493	20250211	104500	96495170	5830	5830	5830	5830	1
494	20250211	104400	96489340	5820	5820	5820	5820	0
495	20250211	104300	96489340	5820	5820	5820	5820	0
496	20250211	104200	96489340	5820	5830	5830	5820	225
497	20250211	104100	95177840	5820	5820	5820	5820	0
498	20250211	104000	95177840	5820	5820	5820	5820	0
499	20250211	103900	95177840	5820	5820	5820	5820	25
500	20250211	103800	95032340	5830	5830	5830	5830	1
501	20250211	103700	95026510	5820	5820	5820	5820	0
502	20250211	103600	95026510	5820	5830	5830	5820	1017
503	20250211	103500	89107400	5830	5830	5830	5830	0
504	20250211	103400	89107400	5830	5830	5830	5830	0
505	20250211	103300	89107400	5830	5830	5830	5830	0
506	20250211	103200	89107400	5830	5830	5830	5830	17
507	20250211	103100	89008290	5820	5810	5820	5810	174
508	20250211	103000	87995620	5820	5820	5820	5820	1052
509	20250211	102900	81872980	5820	5820	5820	5820	0
510	20250211	102800	81872980	5820	5820	5820	5820	49
511	20250211	102700	81587800	5820	5820	5820	5820	241
512	20250211	102600	80185180	5820	5820	5820	5820	0
513	20250211	102500	80185180	5820	5820	5820	5820	0
514	20250211	102400	80185180	5820	5820	5820	5820	0
515	20250211	102300	80185180	5820	5820	5820	5820	0
516	20250211	102200	80185180	5820	5820	5820	5820	104
517	20250211	102100	79579900	5820	5820	5820	5820	1
518	20250211	102000	79574080	5820	5820	5820	5820	8
519	20250211	101900	79527520	5820	5820	5820	5820	560
520	20250211	101800	76268320	5830	5830	5830	5830	0
521	20250211	101700	76268320	5830	5830	5830	5830	0
522	20250211	101600	76268320	5830	5830	5830	5830	0
523	20250211	101500	76268320	5830	5830	5830	5830	3
524	20250211	101400	76250830	5830	5830	5830	5830	2
525	20250211	101300	76239170	5830	5830	5830	5830	10
526	20250211	101200	76180870	5830	5830	5830	5830	7
527	20250211	101100	76140060	5830	5830	5830	5830	0
528	20250211	101000	76140060	5830	5830	5830	5830	0
529	20250211	100900	76140060	5830	5830	5830	5830	9
530	20250211	100800	76087590	5830	5830	5830	5830	0
531	20250211	100700	76087590	5830	5830	5830	5830	0
532	20250211	100600	76087590	5830	5830	5830	5830	0
533	20250211	100500	76087590	5830	5830	5830	5830	0
534	20250211	100400	76087590	5830	5830	5830	5830	0
535	20250211	100300	76087590	5830	5820	5830	5820	161
536	20250211	100200	75149210	5830	5830	5830	5830	17
537	20250211	100100	75050100	5830	5830	5830	5830	4
538	20250211	100000	75026780	5830	5830	5830	5830	8
539	20250211	095900	74980140	5830	5830	5830	5830	472
540	20250211	095800	72228380	5830	5830	5830	5830	0
541	20250211	095700	72228380	5830	5830	5830	5830	207
542	20250211	095600	71021570	5830	5830	5830	5830	194
543	20250211	095500	69890550	5840	5840	5840	5840	0
544	20250211	095400	69890550	5840	5840	5840	5840	12
545	20250211	095300	69820470	5840	5840	5840	5840	0
546	20250211	095200	69820470	5840	5840	5840	5840	0
547	20250211	095100	69820470	5840	5840	5840	5840	102
548	20250211	095000	69224790	5840	5840	5840	5840	50
549	20250211	094900	68932790	5830	5840	5840	5830	290
550	20250211	094800	67239290	5850	5850	5850	5850	0
551	20250211	094700	67239290	5850	5850	5850	5850	0
552	20250211	094600	67239290	5850	5850	5850	5850	1
553	20250211	094500	67233440	5850	5850	5850	5850	6
554	20250211	094400	67198340	5850	5850	5850	5850	11
555	20250211	094300	67133990	5850	5850	5850	5850	0
556	20250211	094200	67133990	5850	5850	5850	5850	14
557	20250211	094100	67052090	5850	5850	5850	5850	0
558	20250211	094000	67052090	5850	5850	5850	5850	0
559	20250211	093900	67052090	5850	5840	5850	5840	17
560	20250211	093800	66952650	5840	5830	5840	5830	2
561	20250211	093700	66940980	5830	5840	5840	5830	381
562	20250211	093600	64719210	5840	5850	5850	5840	14
563	20250211	093500	64637410	5850	5850	5850	5850	41
564	20250211	093400	64397560	5850	5850	5850	5850	0
565	20250211	093300	64397560	5850	5850	5850	5850	0
566	20250211	093200	64397560	5850	5850	5850	5830	6302
567	20250211	093100	27604960	5850	5850	5850	5850	249
568	20250211	093000	26148310	5850	5850	5850	5850	0
569	20250211	092900	26148310	5850	5850	5850	5850	0
570	20250211	092800	26148310	5850	5850	5850	5850	0
571	20250211	092700	26148310	5850	5860	5860	5850	200
572	20250211	092600	24978260	5850	5850	5850	5850	683
573	20250211	092500	20982710	5860	5860	5860	5860	101
574	20250211	092400	20390850	5870	5870	5870	5870	0
575	20250211	092300	20390850	5870	5870	5870	5870	26
576	20250211	092200	20238230	5870	5870	5870	5870	29
577	20250211	092100	20068000	5880	5880	5880	5880	0
578	20250211	092000	20068000	5880	5880	5880	5880	0
579	20250211	091900	20068000	5880	5870	5880	5870	158
580	20250211	091800	19140530	5890	5870	5890	5870	65
581	20250211	091700	18758740	5860	5860	5860	5860	0
582	20250211	091600	18758740	5860	5860	5860	5860	0
583	20250211	091500	18758740	5860	5860	5860	5860	500
584	20250211	091400	15828740	5850	5850	5850	5850	0
585	20250211	091300	15828740	5850	5850	5850	5850	0
586	20250211	091200	15828740	5850	5850	5850	5850	687
587	20250211	091100	11809790	5870	5870	5870	5870	0
588	20250211	091000	11809790	5870	5870	5870	5870	1
589	20250211	090900	11803920	5850	5850	5850	5850	971
590	20250211	090800	6123570	5850	5850	5850	5850	469
591	20250211	090700	3379920	5870	5870	5870	5870	0
592	20250211	090600	3379920	5870	5870	5870	5850	458
593	20250211	090500	696530	5870	5870	5870	5870	0
594	20250211	090400	696530	5870	5870	5870	5870	0
595	20250211	090300	696530	5870	5870	5870	5870	0
596	20250211	090200	696530	5870	5870	5870	5870	0
597	20250211	090100	696530	5870	5870	5870	5870	10
598	20250211	090000	637830	5900	5910	5910	5870	108