KissMeData/000700/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	183200	50835430	5290	5290	5290	5290	182
3	20250211	183100	50835430	5290	5290	5290	5290	0
4	20250211	183000	50835430	5290	5290	5290	5290	0
5	20250211	182900	50835430	5290	5290	5290	5290	0
6	20250211	182800	50835430	5290	5290	5290	5290	0
7	20250211	182700	50835430	5290	5290	5290	5290	0
8	20250211	182600	50835430	5290	5290	5290	5290	0
9	20250211	182500	50835430	5290	5290	5290	5290	0
10	20250211	182400	50835430	5290	5290	5290	5290	0
11	20250211	182300	50835430	5290	5290	5290	5290	0
12	20250211	182200	50835430	5290	5290	5290	5290	0
13	20250211	182100	50835430	5290	5290	5290	5290	0
14	20250211	182000	50835430	5290	5290	5290	5290	0
15	20250211	181900	50835430	5290	5290	5290	5290	0
16	20250211	181800	50835430	5290	5290	5290	5290	0
17	20250211	181700	50835430	5290	5290	5290	5290	0
18	20250211	181600	50835430	5290	5290	5290	5290	0
19	20250211	181500	50835430	5290	5290	5290	5290	0
20	20250211	181400	50835430	5290	5290	5290	5290	0
21	20250211	181300	50835430	5290	5290	5290	5290	0
22	20250211	181200	50835430	5290	5290	5290	5290	0
23	20250211	181100	50835430	5290	5290	5290	5290	0
24	20250211	181000	50835430	5290	5290	5290	5290	0
25	20250211	180900	50835430	5290	5290	5290	5290	0
26	20250211	180800	50835430	5290	5290	5290	5290	0
27	20250211	180700	50835430	5290	5290	5290	5290	0
28	20250211	180600	50835430	5290	5290	5290	5290	0
29	20250211	180500	50835430	5290	5290	5290	5290	0
30	20250211	180400	50835430	5290	5290	5290	5290	0
31	20250211	180300	50835430	5290	5290	5290	5290	0
32	20250211	180200	50835430	5290	5290	5290	5290	182
33	20250211	180100	50835430	5290	5290	5290	5290	0
34	20250211	180000	50835430	5290	5290	5290	5290	0
35	20250211	175900	50835430	5290	5290	5290	5290	0
36	20250211	175800	50835430	5290	5290	5290	5290	0
37	20250211	175700	50835430	5290	5290	5290	5290	0
38	20250211	175600	50835430	5290	5290	5290	5290	0
39	20250211	175500	50835430	5290	5290	5290	5290	0
40	20250211	175400	50835430	5290	5290	5290	5290	0
41	20250211	175300	50835430	5290	5290	5290	5290	0
42	20250211	175200	50835430	5290	5290	5290	5290	0
43	20250211	175100	50835430	5290	5290	5290	5290	0
44	20250211	175000	50835430	5290	5290	5290	5290	0
45	20250211	174900	50835430	5290	5290	5290	5290	0
46	20250211	174800	50835430	5290	5290	5290	5290	0
47	20250211	174700	50835430	5290	5290	5290	5290	0
48	20250211	174600	50835430	5290	5290	5290	5290	0
49	20250211	174500	50835430	5290	5290	5290	5290	0
50	20250211	174400	50835430	5290	5290	5290	5290	0
51	20250211	174300	50835430	5290	5290	5290	5290	0
52	20250211	174200	50835430	5290	5290	5290	5290	0
53	20250211	174100	50835430	5290	5290	5290	5290	0
54	20250211	174000	50835430	5290	5290	5290	5290	0
55	20250211	173900	50835430	5290	5290	5290	5290	0
56	20250211	173800	50835430	5290	5290	5290	5290	0
57	20250211	173700	50835430	5290	5290	5290	5290	0
58	20250211	173600	50835430	5290	5290	5290	5290	0
59	20250211	173500	50835430	5290	5290	5290	5290	0
60	20250211	173400	50835430	5290	5290	5290	5290	0
61	20250211	173300	50835430	5290	5290	5290	5290	0
62	20250211	173200	50835430	5290	5290	5290	5290	182
63	20250211	173100	50835430	5290	5290	5290	5290	0
64	20250211	173000	50835430	5290	5290	5290	5290	0
65	20250211	172900	50835430	5290	5290	5290	5290	0
66	20250211	172800	50835430	5290	5290	5290	5290	0
67	20250211	172700	50835430	5290	5290	5290	5290	0
68	20250211	172600	50835430	5290	5290	5290	5290	0
69	20250211	172500	50835430	5290	5290	5290	5290	0
70	20250211	172400	50835430	5290	5290	5290	5290	0
71	20250211	172300	50835430	5290	5290	5290	5290	0
72	20250211	172200	50835430	5290	5290	5290	5290	0
73	20250211	172100	50835430	5290	5290	5290	5290	0
74	20250211	172000	50835430	5290	5290	5290	5290	0
75	20250211	171900	50835430	5290	5290	5290	5290	0
76	20250211	171800	50835430	5290	5290	5290	5290	0
77	20250211	171700	50835430	5290	5290	5290	5290	0
78	20250211	171600	50835430	5290	5290	5290	5290	0
79	20250211	171500	50835430	5290	5290	5290	5290	0
80	20250211	171400	50835430	5290	5290	5290	5290	0
81	20250211	171300	50835430	5290	5290	5290	5290	0
82	20250211	171200	50835430	5290	5290	5290	5290	0
83	20250211	171100	50835430	5290	5290	5290	5290	0
84	20250211	171000	50835430	5290	5290	5290	5290	0
85	20250211	170900	50835430	5290	5290	5290	5290	0
86	20250211	170800	50835430	5290	5290	5290	5290	0
87	20250211	170700	50835430	5290	5290	5290	5290	0
88	20250211	170600	50835430	5290	5290	5290	5290	0
89	20250211	170500	50835430	5290	5290	5290	5290	0
90	20250211	170400	50835430	5290	5290	5290	5290	0
91	20250211	170300	50835430	5290	5290	5290	5290	0
92	20250211	170200	50835430	5290	5290	5290	5290	182
93	20250211	170100	50835430	5290	5290	5290	5290	0
94	20250211	170000	50835430	5290	5290	5290	5290	0
95	20250211	165900	50835430	5290	5290	5290	5290	0
96	20250211	165800	50835430	5290	5290	5290	5290	0
97	20250211	165700	50835430	5290	5290	5290	5290	0
98	20250211	165600	50835430	5290	5290	5290	5290	0
99	20250211	165500	50835430	5290	5290	5290	5290	0
100	20250211	165400	50835430	5290	5290	5290	5290	0
101	20250211	165300	50835430	5290	5290	5290	5290	0
102	20250211	165200	50835430	5290	5290	5290	5290	0
103	20250211	165100	50835430	5290	5290	5290	5290	0
104	20250211	165000	50835430	5290	5290	5290	5290	0
105	20250211	164900	50835430	5290	5290	5290	5290	0
106	20250211	164800	50835430	5290	5290	5290	5290	0
107	20250211	164700	50835430	5290	5290	5290	5290	0
108	20250211	164600	50835430	5290	5290	5290	5290	0
109	20250211	164500	50835430	5290	5290	5290	5290	0
110	20250211	164400	50835430	5290	5290	5290	5290	0
111	20250211	164300	50835430	5290	5290	5290	5290	0
112	20250211	164200	50835430	5290	5290	5290	5290	0
113	20250211	164100	50835430	5290	5290	5290	5290	0
114	20250211	164000	50835430	5290	5290	5290	5290	0
115	20250211	163900	50835430	5290	5290	5290	5290	0
116	20250211	163800	50835430	5290	5290	5290	5290	0
117	20250211	163700	50835430	5290	5290	5290	5290	0
118	20250211	163600	50835430	5290	5290	5290	5290	0
119	20250211	163500	50835430	5290	5290	5290	5290	0
120	20250211	163400	50835430	5290	5290	5290	5290	0
121	20250211	163300	50835430	5290	5290	5290	5290	0
122	20250211	163200	50835430	5290	5290	5290	5290	182
123	20250211	163100	50835430	5290	5290	5290	5290	0
124	20250211	163000	50835430	5290	5290	5290	5290	0
125	20250211	162900	50835430	5290	5290	5290	5290	0
126	20250211	162800	50835430	5290	5290	5290	5290	0
127	20250211	162700	50835430	5290	5290	5290	5290	0
128	20250211	162600	50835430	5290	5290	5290	5290	0
129	20250211	162500	50835430	5290	5290	5290	5290	0
130	20250211	162400	50835430	5290	5290	5290	5290	0
131	20250211	162300	50835430	5290	5290	5290	5290	0
132	20250211	162200	50835430	5290	5290	5290	5290	0
133	20250211	162100	50835430	5290	5290	5290	5290	0
134	20250211	162000	50835430	5290	5290	5290	5290	0
135	20250211	161900	50835430	5290	5290	5290	5290	0
136	20250211	161800	50835430	5290	5290	5290	5290	0
137	20250211	161700	50835430	5290	5290	5290	5290	0
138	20250211	161600	50835430	5290	5290	5290	5290	0
139	20250211	161500	50835430	5290	5290	5290	5290	0
140	20250211	161400	50835430	5290	5290	5290	5290	0
141	20250211	161300	50835430	5290	5290	5290	5290	0
142	20250211	161200	50835430	5290	5290	5290	5290	0
143	20250211	161100	50835430	5290	5290	5290	5290	0
144	20250211	161000	50835430	5290	5290	5290	5290	0
145	20250211	160900	50835430	5290	5290	5290	5290	0
146	20250211	160800	50835430	5290	5290	5290	5290	0
147	20250211	160700	50835430	5290	5290	5290	5290	0
148	20250211	160600	50835430	5290	5290	5290	5290	0
149	20250211	160500	50835430	5290	5290	5290	5290	0
150	20250211	160400	50835430	5290	5290	5290	5290	0
151	20250211	160300	50835430	5290	5290	5290	5290	0
152	20250211	160200	50835430	5290	5290	5290	5290	182
153	20250211	160100	50835430	5290	5290	5290	5290	0
154	20250211	160000	50835430	5290	5290	5290	5290	0
155	20250211	155900	50835430	5290	5290	5290	5290	0
156	20250211	155800	50835430	5290	5290	5290	5290	0
157	20250211	155700	50835430	5290	5290	5290	5290	0
158	20250211	155600	50835430	5290	5290	5290	5290	0
159	20250211	155500	50835430	5290	5290	5290	5290	0
160	20250211	155400	50835430	5290	5290	5290	5290	0
161	20250211	155300	50835430	5290	5290	5290	5290	0
162	20250211	155200	50835430	5290	5290	5290	5290	0
163	20250211	155100	50835430	5290	5290	5290	5290	0
164	20250211	155000	50835430	5290	5290	5290	5290	0
165	20250211	154900	50835430	5290	5290	5290	5290	0
166	20250211	154800	50835430	5290	5290	5290	5290	0
167	20250211	154700	50835430	5290	5290	5290	5290	0
168	20250211	154600	50835430	5290	5290	5290	5290	0
169	20250211	154500	50835430	5290	5290	5290	5290	0
170	20250211	154400	50835430	5290	5290	5290	5290	0
171	20250211	154300	50835430	5290	5290	5290	5290	0
172	20250211	154200	50835430	5290	5290	5290	5290	0
173	20250211	154100	50835430	5290	5290	5290	5290	0
174	20250211	154000	50835430	5290	5290	5290	5290	0
175	20250211	153900	50835430	5290	5290	5290	5290	0
176	20250211	153800	50835430	5290	5290	5290	5290	0
177	20250211	153700	50835430	5290	5290	5290	5290	0
178	20250211	153600	50835430	5290	5290	5290	5290	0
179	20250211	153500	50835430	5290	5290	5290	5290	0
180	20250211	153400	50835430	5290	5290	5290	5290	0
181	20250211	153300	50835430	5290	5290	5290	5290	0
182	20250211	153200	50835430	5290	5290	5290	5290	182
183	20250211	153100	50835430	5290	5290	5290	5290	0
184	20250211	153000	50835430	5290	5290	5290	5290	182
185	20250211	152900	49872650	5300	5300	5300	5300	0
186	20250211	152800	49872650	5300	5300	5300	5300	0
187	20250211	152700	49872650	5300	5300	5300	5300	0
188	20250211	152600	49872650	5300	5300	5300	5300	0
189	20250211	152500	49872650	5300	5300	5300	5300	0
190	20250211	152400	49872650	5300	5300	5300	5300	0
191	20250211	152300	49872650	5300	5300	5300	5300	0
192	20250211	152200	49872650	5300	5300	5300	5300	0
193	20250211	152100	49872650	5300	5300	5300	5300	0
194	20250211	152000	49872650	5300	5300	5300	5300	0
195	20250211	151900	49872650	5300	5280	5300	5280	23
196	20250211	151800	49751190	5300	5300	5300	5300	0
197	20250211	151700	49751190	5300	5300	5300	5300	4
198	20250211	151600	49729990	5270	5270	5270	5270	1
199	20250211	151500	49724720	5270	5280	5280	5270	65
200	20250211	151400	49382070	5260	5270	5270	5260	119
201	20250211	151300	48755610	5270	5270	5270	5270	64
202	20250211	151200	48418330	5280	5280	5280	5280	10
203	20250211	151100	48365530	5300	5280	5300	5280	100
204	20250211	151000	47836770	5270	5270	5270	5270	0
205	20250211	150900	47836770	5270	5270	5270	5270	83
206	20250211	150800	47399360	5270	5280	5280	5270	90
207	20250211	150700	46924810	5280	5280	5280	5280	6
208	20250211	150600	46893130	5290	5290	5290	5290	10
209	20250211	150500	46840230	5300	5300	5300	5300	9
210	20250211	150400	46792530	5290	5290	5290	5290	65
211	20250211	150300	46448680	5290	5300	5300	5290	66
212	20250211	150200	46099530	5290	5290	5290	5290	64
213	20250211	150100	45760970	5300	5290	5300	5290	212
214	20250211	150000	44638020	5290	5290	5290	5290	0
215	20250211	145900	44638020	5290	5270	5290	5270	1931
216	20250211	145800	34430980	5270	5270	5270	5260	14
217	20250211	145700	34357240	5260	5260	5260	5260	5
218	20250211	145600	34330940	5260	5260	5260	5260	15
219	20250211	145500	34252040	5270	5270	5270	5270	0
220	20250211	145400	34252040	5270	5260	5270	5260	51
221	20250211	145300	33983690	5260	5260	5260	5260	53
222	20250211	145200	33704910	5260	5260	5260	5260	54
223	20250211	145100	33420870	5270	5260	5270	5260	63
224	20250211	145000	33089390	5260	5260	5260	5260	0
225	20250211	144900	33089390	5260	5260	5260	5260	54
226	20250211	144800	32805350	5260	5270	5270	5260	62
227	20250211	144700	32479140	5260	5250	5260	5250	107
228	20250211	144600	31916850	5260	5260	5260	5260	0
229	20250211	144500	31916850	5260	5260	5260	5260	0
230	20250211	144400	31916850	5260	5250	5260	5250	62
231	20250211	144300	31591260	5260	5260	5260	5260	44
232	20250211	144200	31359820	5260	5260	5260	5260	54
233	20250211	144100	31075780	5270	5260	5270	5260	67
234	20250211	144000	30723270	5260	5260	5260	5260	0
235	20250211	143900	30723270	5260	5260	5260	5260	53
236	20250211	143800	30444490	5260	5270	5270	5260	63
237	20250211	143700	30113020	5260	5260	5260	5260	53
238	20250211	143600	29834240	5260	5260	5260	5260	53
239	20250211	143500	29555460	5270	5270	5270	5270	0
240	20250211	143400	29555460	5270	5260	5270	5260	63
241	20250211	143300	29223990	5260	5260	5260	5260	53
242	20250211	143200	28945210	5270	5260	5270	5260	54
243	20250211	143100	28661160	5260	5260	5270	5260	80
244	20250211	143000	28240260	5260	5260	5260	5260	0
245	20250211	142900	28240260	5260	5260	5260	5260	53
246	20250211	142800	27961480	5260	5270	5270	5260	62
247	20250211	142700	27635270	5260	5260	5260	5260	54
248	20250211	142600	27351230	5260	5260	5260	5260	54
249	20250211	142500	27067190	5250	5260	5260	5250	2902
250	20250211	142400	11808840	5270	5270	5270	5260	35
251	20250211	142300	11624470	5260	5260	5260	5260	8
252	20250211	142200	11582390	5270	5260	5270	5260	27
253	20250211	142100	11440190	5270	5260	5270	5260	30
254	20250211	142000	11282120	5260	5260	5260	5260	0
255	20250211	141900	11282120	5260	5260	5260	5260	8
256	20250211	141800	11240040	5270	5270	5270	5260	36
257	20250211	141700	11050410	5270	5260	5270	5260	22
258	20250211	141600	10934510	5270	5270	5270	5270	13
259	20250211	141500	10866000	5280	5280	5280	5280	0
260	20250211	141400	10866000	5280	5270	5280	5270	11
261	20250211	141300	10807940	5270	5270	5270	5270	4
262	20250211	141200	10786860	5270	5270	5270	5270	2
263	20250211	141100	10776320	5280	5270	5280	5270	21
264	20250211	141000	10665550	5270	5270	5270	5270	5
265	20250211	140900	10639200	5260	5260	5260	5260	29
266	20250211	140800	10486660	5270	5280	5280	5270	107
267	20250211	140700	9922680	5270	5270	5270	5270	1
268	20250211	140600	9917410	5280	5270	5280	5270	4
269	20250211	140500	9896320	5280	5280	5280	5280	0
270	20250211	140400	9896320	5280	5280	5280	5280	9
271	20250211	140300	9848800	5270	5270	5270	5270	1
272	20250211	140200	9843530	5270	5270	5270	5270	3
273	20250211	140100	9827720	5280	5280	5280	5280	9
274	20250211	140000	9780200	5270	5270	5270	5270	0
275	20250211	135900	9780200	5270	5270	5270	5270	1
276	20250211	135800	9774930	5270	5280	5280	5270	12
277	20250211	135700	9711600	5270	5270	5270	5270	1
278	20250211	135600	9706330	5280	5270	5280	5270	4
279	20250211	135500	9685240	5280	5280	5280	5280	0
280	20250211	135400	9685240	5280	5280	5280	5280	9
281	20250211	135300	9637720	5270	5270	5270	5270	1
282	20250211	135200	9632450	5270	5270	5270	5270	3
283	20250211	135100	9616640	5280	5280	5280	5280	10
284	20250211	135000	9563840	5270	5270	5270	5270	0
285	20250211	134900	9563840	5270	5270	5270	5270	1
286	20250211	134800	9558570	5270	5280	5280	5270	12
287	20250211	134700	9495240	5270	5270	5270	5270	1
288	20250211	134600	9489970	5270	5270	5270	5270	3
289	20250211	134500	9474160	5280	5280	5280	5280	0
290	20250211	134400	9474160	5280	5280	5280	5270	11
291	20250211	134300	9416090	5270	5270	5270	5270	2
292	20250211	134200	9405550	5270	5270	5270	5270	5
293	20250211	134100	9379200	5280	5270	5280	5270	19
294	20250211	134000	9278980	5280	5280	5280	5280	1
295	20250211	133900	9273700	5270	5270	5270	5270	31
296	20250211	133800	9110330	5270	5280	5280	5270	112
297	20250211	133700	8520000	5270	5280	5280	5270	2
298	20250211	133600	8509450	5270	5270	5270	5270	3
299	20250211	133500	8493640	5280	5280	5280	5280	0
300	20250211	133400	8493640	5280	5280	5280	5280	9
301	20250211	133300	8446120	5270	5270	5270	5270	1
302	20250211	133200	8440850	5270	5270	5270	5270	4
303	20250211	133100	8419770	5280	5280	5280	5280	10
304	20250211	133000	8366970	5270	5280	5280	5270	14
305	20250211	132900	8293090	5270	5270	5270	5270	1
306	20250211	132800	8287820	5270	5280	5280	5270	13
307	20250211	132700	8219220	5270	5270	5270	5270	3
308	20250211	132600	8203410	5280	5280	5280	5280	10
309	20250211	132500	8150610	5280	5280	5280	5280	3
310	20250211	132400	8134770	5290	5280	5290	5280	10
311	20250211	132300	8081880	5280	5280	5280	5280	1
312	20250211	132200	8076600	5280	5280	5280	5280	4
313	20250211	132100	8055480	5290	5290	5290	5290	13
314	20250211	132000	7986710	5280	5280	5280	5280	0
315	20250211	131900	7986710	5280	5280	5280	5280	1
316	20250211	131800	7981430	5280	5290	5290	5280	12
317	20250211	131700	7917980	5280	5280	5280	5280	0
318	20250211	131600	7917980	5280	5280	5280	5280	0
319	20250211	131500	7917980	5280	5280	5280	5280	0
320	20250211	131400	7917980	5280	5280	5280	5280	1
321	20250211	131300	7912700	5280	5280	5280	5280	1
322	20250211	131200	7907420	5280	5280	5280	5280	6
323	20250211	131100	7875740	5290	5290	5290	5290	10
324	20250211	131000	7822840	5280	5280	5280	5280	10
325	20250211	130900	7770040	5290	5290	5290	5290	0
326	20250211	130800	7770040	5290	5290	5290	5290	9
327	20250211	130700	7722430	5290	5290	5290	5290	0
328	20250211	130600	7722430	5290	5290	5290	5290	0
329	20250211	130500	7722430	5290	5290	5290	5290	0
330	20250211	130400	7722430	5290	5290	5290	5290	11
331	20250211	130300	7664240	5290	5290	5290	5290	0
332	20250211	130200	7664240	5290	5290	5290	5290	0
333	20250211	130100	7664240	5290	5290	5290	5290	9
334	20250211	130000	7616630	5280	5280	5280	5280	4
335	20250211	125900	7595510	5280	5280	5280	5280	0
336	20250211	125800	7595510	5280	5280	5280	5280	3
337	20250211	125700	7579670	5270	5270	5270	5270	10
338	20250211	125600	7526970	5280	5280	5280	5280	1
339	20250211	125500	7521690	5280	5280	5280	5280	34
340	20250211	125400	7342170	5290	5290	5290	5290	9
341	20250211	125300	7294560	5280	5280	5280	5280	4
342	20250211	125200	7273440	5290	5290	5290	5290	0
343	20250211	125100	7273440	5290	5290	5290	5290	10
344	20250211	125000	7220540	5280	5280	5280	5280	1
345	20250211	124900	7215260	5280	5280	5280	5280	0
346	20250211	124800	7215260	5280	5290	5290	5280	12
347	20250211	124700	7151810	5280	5280	5280	5280	0
348	20250211	124600	7151810	5280	5280	5280	5280	4
349	20250211	124500	7130690	5290	5290	5290	5290	0
350	20250211	124400	7130690	5290	5290	5290	5290	9
351	20250211	124300	7083080	5280	5280	5280	5280	3
352	20250211	124200	7067240	5290	5290	5290	5290	0
353	20250211	124100	7067240	5290	5280	5290	5280	10
354	20250211	124000	7014350	5280	5280	5280	5280	0
355	20250211	123900	7014350	5280	5280	5280	5280	4
356	20250211	123800	6993230	5290	5290	5290	5290	9
357	20250211	123700	6945620	5280	5280	5280	5280	0
358	20250211	123600	6945620	5280	5280	5280	5280	3
359	20250211	123500	6929780	5280	5280	5280	5280	0
360	20250211	123400	6929780	5280	5270	5280	5270	9
361	20250211	123300	6882270	5280	5280	5280	5280	0
362	20250211	123200	6882270	5280	5270	5280	5270	5
363	20250211	123100	6855910	5280	5280	5280	5280	10
364	20250211	123000	6803110	5270	5270	5270	5270	0
365	20250211	122900	6803110	5270	5270	5270	5270	3
366	20250211	122800	6787300	5280	5280	5280	5280	10
367	20250211	122700	6734500	5290	5290	5290	5290	0
368	20250211	122600	6734500	5290	5290	5290	5290	0
369	20250211	122500	6734500	5290	5290	5290	5290	0
370	20250211	122400	6734500	5290	5290	5290	5290	10
371	20250211	122300	6681600	5280	5280	5280	5280	0
372	20250211	122200	6681600	5280	5280	5280	5280	3
373	20250211	122100	6665760	5290	5290	5290	5290	9
374	20250211	122000	6618150	5280	5280	5280	5280	0
375	20250211	121900	6618150	5280	5280	5280	5280	0
376	20250211	121800	6618150	5280	5280	5280	5280	5
377	20250211	121700	6591750	5290	5290	5290	5290	0
378	20250211	121600	6591750	5290	5290	5290	5290	0
379	20250211	121500	6591750	5290	5290	5290	5290	0
380	20250211	121400	6591750	5290	5290	5290	5290	10
381	20250211	121300	6538850	5280	5280	5280	5280	3
382	20250211	121200	6523010	5290	5290	5290	5290	0
383	20250211	121100	6523010	5290	5290	5290	5290	9
384	20250211	121000	6475400	5280	5280	5280	5280	0
385	20250211	120900	6475400	5280	5280	5280	5280	1
386	20250211	120800	6470120	5280	5280	5280	5280	5
387	20250211	120700	6443720	5290	5290	5290	5290	0
388	20250211	120600	6443720	5290	5290	5290	5290	0
389	20250211	120500	6443720	5290	5290	5290	5290	0
390	20250211	120400	6443720	5290	5280	5290	5280	15
391	20250211	120300	6364380	5280	5280	5280	5280	0
392	20250211	120200	6364380	5280	5280	5280	5280	3
393	20250211	120100	6348540	5290	5290	5290	5290	9
394	20250211	120000	6300930	5280	5280	5280	5280	0
395	20250211	115900	6300930	5280	5280	5280	5280	0
396	20250211	115800	6300930	5280	5280	5280	5280	0
397	20250211	115700	6300930	5280	5280	5280	5280	1
398	20250211	115600	6295650	5280	5280	5280	5280	0
399	20250211	115500	6295650	5280	5280	5280	5280	3
400	20250211	115400	6279810	5290	5290	5290	5290	9
401	20250211	115300	6232200	5290	5290	5290	5290	1
402	20250211	115200	6226910	5280	5280	5280	5280	2
403	20250211	115100	6216350	5290	5280	5290	5280	4
404	20250211	115000	6195220	5280	5280	5280	5280	0
405	20250211	114900	6195220	5280	5280	5280	5280	0
406	20250211	114800	6195220	5280	5270	5280	5270	11
407	20250211	114700	6137150	5280	5280	5280	5280	0
408	20250211	114600	6137150	5280	5280	5280	5280	0
409	20250211	114500	6137150	5280	5280	5280	5280	3
410	20250211	114400	6121310	5280	5280	5280	5280	6
411	20250211	114300	6089630	5280	5270	5280	5270	4
412	20250211	114200	6068540	5280	5280	5280	5280	0
413	20250211	114100	6068540	5280	5280	5280	5270	15
414	20250211	114000	5989360	5280	5280	5280	5280	0
415	20250211	113900	5989360	5280	5280	5280	5280	0
416	20250211	113800	5989360	5280	5280	5280	5280	6
417	20250211	113700	5957680	5280	5280	5280	5280	0
418	20250211	113600	5957680	5280	5280	5280	5280	0
419	20250211	113500	5957680	5280	5280	5280	5280	0
420	20250211	113400	5957680	5280	5280	5280	5270	17
421	20250211	113300	5867990	5270	5270	5270	5270	0
422	20250211	113200	5867990	5270	5270	5270	5270	0
423	20250211	113100	5867990	5270	5280	5280	5270	90
424	20250211	113000	5393010	5270	5270	5270	5270	0
425	20250211	112900	5393010	5270	5270	5270	5270	6
426	20250211	112800	5361390	5280	5280	5280	5280	10
427	20250211	112700	5308590	5270	5270	5270	5270	10
428	20250211	112600	5255890	5280	5280	5280	5280	0
429	20250211	112500	5255890	5280	5270	5280	5270	35
430	20250211	112400	5071430	5280	5270	5280	5270	109
431	20250211	112300	4496910	5270	5270	5270	5270	0
432	20250211	112200	4496910	5270	5270	5270	5270	4
433	20250211	112100	4475830	5280	5280	5280	5280	9
434	20250211	112000	4428310	5270	5270	5270	5270	4
435	20250211	111900	4407230	5280	5280	5280	5280	0
436	20250211	111800	4407230	5280	5270	5280	5270	12
437	20250211	111700	4343900	5280	5280	5280	5280	0
438	20250211	111600	4343900	5280	5280	5280	5280	0
439	20250211	111500	4343900	5280	5280	5280	5280	10
440	20250211	111400	4291100	5280	5280	5280	5280	167
441	20250211	111300	3409340	5280	5280	5280	5280	2
442	20250211	111200	3398780	5290	5290	5290	5290	0
443	20250211	111100	3398780	5290	5290	5290	5290	9
444	20250211	111000	3351170	5290	5290	5290	5290	0
445	20250211	110900	3351170	5290	5290	5290	5290	0
446	20250211	110800	3351170	5290	5290	5290	5290	10
447	20250211	110700	3298270	5290	5290	5290	5290	0
448	20250211	110600	3298270	5290	5280	5290	5280	26
449	20250211	110500	3160810	5290	5290	5290	5290	0
450	20250211	110400	3160810	5290	5280	5290	5280	25
451	20250211	110300	3028720	5290	5290	5290	5290	1
452	20250211	110200	3023430	5280	5280	5280	5280	50
453	20250211	110100	2759430	5280	5290	5290	5280	14
454	20250211	110000	2685420	5290	5290	5290	5290	0
455	20250211	105900	2685420	5290	5280	5290	5280	7
456	20250211	105800	2648450	5290	5290	5290	5290	9
457	20250211	105700	2600840	5290	5280	5290	5280	12
458	20250211	105600	2537470	5290	5290	5290	5290	1
459	20250211	105500	2532180	5280	5280	5280	5280	0
460	20250211	105400	2532180	5280	5280	5290	5280	145
461	20250211	105300	1766480	5290	5290	5290	5290	0
462	20250211	105200	1766480	5290	5290	5290	5280	11
463	20250211	105100	1708340	5300	5300	5300	5300	9
464	20250211	105000	1660640	5290	5290	5290	5290	1
465	20250211	104900	1655350	5290	5290	5290	5290	0
466	20250211	104800	1655350	5290	5290	5290	5290	4
467	20250211	104700	1634190	5290	5290	5290	5290	0
468	20250211	104600	1634190	5290	5290	5290	5290	0
469	20250211	104500	1634190	5290	5290	5290	5290	1
470	20250211	104400	1628900	5300	5300	5300	5300	16
471	20250211	104300	1544100	5290	5290	5290	5290	2
472	20250211	104200	1533520	5300	5300	5300	5300	0
473	20250211	104100	1533520	5300	5300	5300	5300	9
474	20250211	104000	1485820	5290	5290	5290	5290	0
475	20250211	103900	1485820	5290	5290	5290	5290	0
476	20250211	103800	1485820	5290	5290	5290	5290	0
477	20250211	103700	1485820	5290	5290	5290	5290	0
478	20250211	103600	1485820	5290	5290	5290	5290	0
479	20250211	103500	1485820	5290	5290	5290	5290	0
480	20250211	103400	1485820	5290	5290	5290	5290	9
481	20250211	103300	1438210	5290	5290	5290	5290	10
482	20250211	103200	1385310	5300	5300	5300	5300	0
483	20250211	103100	1385310	5300	5300	5300	5300	9
484	20250211	103000	1337610	5290	5290	5290	5290	0
485	20250211	102900	1337610	5290	5290	5290	5290	0
486	20250211	102800	1337610	5290	5290	5290	5290	0
487	20250211	102700	1337610	5290	5290	5290	5290	0
488	20250211	102600	1337610	5290	5290	5290	5290	0
489	20250211	102500	1337610	5290	5290	5290	5290	9
490	20250211	102400	1290000	5300	5300	5300	5300	9
491	20250211	102300	1242300	5290	5290	5290	5290	0
492	20250211	102200	1242300	5290	5290	5290	5290	0
493	20250211	102100	1242300	5290	5290	5290	5290	9
494	20250211	102000	1194690	5290	5290	5290	5290	0
495	20250211	101900	1194690	5290	5290	5290	5290	0
496	20250211	101800	1194690	5290	5290	5290	5290	1
497	20250211	101700	1189400	5300	5300	5300	5300	0
498	20250211	101600	1189400	5300	5300	5300	5300	0
499	20250211	101500	1189400	5300	5300	5300	5300	0
500	20250211	101400	1189400	5300	5300	5300	5300	9
501	20250211	101300	1141700	5300	5300	5300	5300	0
502	20250211	101200	1141700	5300	5300	5300	5300	0
503	20250211	101100	1141700	5300	5300	5300	5300	18
504	20250211	101000	1046300	5300	5300	5300	5300	0
505	20250211	100900	1046300	5300	5300	5300	5300	0
506	20250211	100800	1046300	5300	5300	5300	5300	10
507	20250211	100700	993300	5300	5300	5300	5300	0
508	20250211	100600	993300	5300	5300	5300	5300	0
509	20250211	100500	993300	5300	5300	5300	5300	0
510	20250211	100400	993300	5300	5300	5300	5300	0
511	20250211	100300	993300	5300	5300	5300	5300	0
512	20250211	100200	993300	5300	5300	5300	5300	0
513	20250211	100100	993300	5300	5300	5300	5300	16
514	20250211	100000	908500	5290	5290	5290	5290	0
515	20250211	095900	908500	5290	5290	5290	5290	0
516	20250211	095800	908500	5290	5300	5300	5290	11
517	20250211	095700	850220	5300	5300	5300	5300	0
518	20250211	095600	850220	5300	5300	5300	5300	0
519	20250211	095500	850220	5300	5300	5300	5300	0
520	20250211	095400	850220	5300	5300	5300	5300	10
521	20250211	095300	797220	5290	5290	5290	5290	0
522	20250211	095200	797220	5290	5290	5290	5290	8
523	20250211	095100	754900	5290	5290	5290	5290	1
524	20250211	095000	749610	5290	5290	5290	5290	0
525	20250211	094900	749610	5290	5290	5290	5290	0
526	20250211	094800	749610	5290	5290	5290	5290	0
527	20250211	094700	749610	5290	5290	5290	5290	9
528	20250211	094600	702000	5290	5290	5290	5290	1
529	20250211	094500	696710	5300	5300	5300	5300	0
530	20250211	094400	696710	5300	5300	5300	5300	10
531	20250211	094300	643710	5300	5300	5300	5300	0
532	20250211	094200	643710	5300	5300	5300	5300	0
533	20250211	094100	643710	5300	5300	5300	5300	0
534	20250211	094000	643710	5300	5300	5300	5300	0
535	20250211	093900	643710	5300	5300	5300	5300	0
536	20250211	093800	643710	5300	5300	5300	5300	0
537	20250211	093700	643710	5300	5300	5300	5300	0
538	20250211	093600	643710	5300	5300	5300	5300	0
539	20250211	093500	643710	5300	5300	5300	5300	1
540	20250211	093400	638410	5290	5290	5290	5290	32
541	20250211	093300	469130	5290	5290	5290	5290	0
542	20250211	093200	469130	5290	5290	5290	5290	0
543	20250211	093100	469130	5290	5290	5290	5290	0
544	20250211	093000	469130	5290	5290	5290	5290	0
545	20250211	092900	469130	5290	5290	5290	5290	0
546	20250211	092800	469130	5290	5290	5290	5290	0
547	20250211	092700	469130	5290	5290	5290	5290	0
548	20250211	092600	469130	5290	5290	5290	5290	0
549	20250211	092500	469130	5290	5290	5290	5290	0
550	20250211	092400	469130	5290	5290	5290	5290	0
551	20250211	092300	469130	5290	5290	5290	5290	0
552	20250211	092200	469130	5290	5290	5290	5290	0
553	20250211	092100	469130	5290	5290	5290	5290	0
554	20250211	092000	469130	5290	5290	5290	5290	0
555	20250211	091900	469130	5290	5290	5290	5290	0
556	20250211	091800	469130	5290	5290	5290	5290	0
557	20250211	091700	469130	5290	5290	5290	5290	0
558	20250211	091600	469130	5290	5290	5290	5290	0
559	20250211	091500	469130	5290	5290	5290	5290	0
560	20250211	091400	469130	5290	5290	5290	5290	1
561	20250211	091300	463840	5280	5280	5280	5280	0
562	20250211	091200	463840	5280	5280	5280	5280	0
563	20250211	091100	463840	5280	5280	5280	5280	0
564	20250211	091000	463840	5280	5280	5280	5280	0
565	20250211	090900	463840	5280	5280	5280	5280	0
566	20250211	090800	463840	5280	5270	5280	5270	82
567	20250211	090700	31690	5270	5270	5270	5270	2
568	20250211	090600	21150	5280	5280	5280	5280	0
569	20250211	090500	21150	5280	5280	5280	5280	1
570	20250211	090400	15870	5270	5270	5270	5270	1
571	20250211	090300	10600	5300	5300	5300	5300	0
572	20250211	090200	10600	5300	5300	5300	5300	0
573	20250211	090100	10600	5300	5300	5300	5300	0
574	20250211	090000	10600	5300	5300	5300	5300	2