KissMeData/006730/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	184900	257377370	5460	5460	5460	5460	1317
3	20250211	184800	257377370	5460	5460	5460	5460	0
4	20250211	184700	257377370	5460	5460	5460	5460	0
5	20250211	184600	257377370	5460	5460	5460	5460	0
6	20250211	184500	257377370	5460	5460	5460	5460	0
7	20250211	184400	257377370	5460	5460	5460	5460	0
8	20250211	184300	257377370	5460	5460	5460	5460	0
9	20250211	184200	257377370	5460	5460	5460	5460	0
10	20250211	184100	257377370	5460	5460	5460	5460	0
11	20250211	184000	257377370	5460	5460	5460	5460	0
12	20250211	183900	257377370	5460	5460	5460	5460	0
13	20250211	183800	257377370	5460	5460	5460	5460	0
14	20250211	183700	257377370	5460	5460	5460	5460	0
15	20250211	183600	257377370	5460	5460	5460	5460	0
16	20250211	183500	257377370	5460	5460	5460	5460	0
17	20250211	183400	257377370	5460	5460	5460	5460	0
18	20250211	183300	257377370	5460	5460	5460	5460	0
19	20250211	183200	257377370	5460	5460	5460	5460	0
20	20250211	183100	257377370	5460	5460	5460	5460	0
21	20250211	183000	257377370	5460	5460	5460	5460	0
22	20250211	182900	257377370	5460	5460	5460	5460	0
23	20250211	182800	257377370	5460	5460	5460	5460	0
24	20250211	182700	257377370	5460	5460	5460	5460	0
25	20250211	182600	257377370	5460	5460	5460	5460	0
26	20250211	182500	257377370	5460	5460	5460	5460	0
27	20250211	182400	257377370	5460	5460	5460	5460	0
28	20250211	182300	257377370	5460	5460	5460	5460	0
29	20250211	182200	257377370	5460	5460	5460	5460	0
30	20250211	182100	257377370	5460	5460	5460	5460	0
31	20250211	182000	257377370	5460	5460	5460	5460	0
32	20250211	181900	257377370	5460	5460	5460	5460	1317
33	20250211	181800	257377370	5460	5460	5460	5460	0
34	20250211	181700	257377370	5460	5460	5460	5460	0
35	20250211	181600	257377370	5460	5460	5460	5460	0
36	20250211	181500	257377370	5460	5460	5460	5460	0
37	20250211	181400	257377370	5460	5460	5460	5460	0
38	20250211	181300	257377370	5460	5460	5460	5460	0
39	20250211	181200	257377370	5460	5460	5460	5460	0
40	20250211	181100	257377370	5460	5460	5460	5460	0
41	20250211	181000	257377370	5460	5460	5460	5460	0
42	20250211	180900	257377370	5460	5460	5460	5460	0
43	20250211	180800	257377370	5460	5460	5460	5460	0
44	20250211	180700	257377370	5460	5460	5460	5460	0
45	20250211	180600	257377370	5460	5460	5460	5460	0
46	20250211	180500	257377370	5460	5460	5460	5460	0
47	20250211	180400	257377370	5460	5460	5460	5460	0
48	20250211	180300	257377370	5460	5460	5460	5460	0
49	20250211	180200	257377370	5460	5460	5460	5460	0
50	20250211	180100	257377370	5460	5460	5460	5460	0
51	20250211	180000	257377370	5460	5460	5460	5460	0
52	20250211	175900	257377370	5460	5460	5460	5460	0
53	20250211	175800	257377370	5460	5460	5460	5460	0
54	20250211	175700	257377370	5460	5460	5460	5460	0
55	20250211	175600	257377370	5460	5460	5460	5460	0
56	20250211	175500	257377370	5460	5460	5460	5460	0
57	20250211	175400	257377370	5460	5460	5460	5460	0
58	20250211	175300	257377370	5460	5460	5460	5460	0
59	20250211	175200	257377370	5460	5460	5460	5460	0
60	20250211	175100	257377370	5460	5460	5460	5460	0
61	20250211	175000	257377370	5460	5460	5460	5460	0
62	20250211	174900	257377370	5460	5460	5460	5460	1317
63	20250211	174800	257377370	5460	5460	5460	5460	0
64	20250211	174700	257377370	5460	5460	5460	5460	0
65	20250211	174600	257377370	5460	5460	5460	5460	0
66	20250211	174500	257377370	5460	5460	5460	5460	0
67	20250211	174400	257377370	5460	5460	5460	5460	0
68	20250211	174300	257377370	5460	5460	5460	5460	0
69	20250211	174200	257377370	5460	5460	5460	5460	0
70	20250211	174100	257377370	5460	5460	5460	5460	0
71	20250211	174000	257377370	5460	5460	5460	5460	0
72	20250211	173900	257377370	5460	5460	5460	5460	0
73	20250211	173800	257377370	5460	5460	5460	5460	0
74	20250211	173700	257377370	5460	5460	5460	5460	0
75	20250211	173600	257377370	5460	5460	5460	5460	0
76	20250211	173500	257377370	5460	5460	5460	5460	0
77	20250211	173400	257377370	5460	5460	5460	5460	0
78	20250211	173300	257377370	5460	5460	5460	5460	0
79	20250211	173200	257377370	5460	5460	5460	5460	0
80	20250211	173100	257377370	5460	5460	5460	5460	0
81	20250211	173000	257377370	5460	5460	5460	5460	0
82	20250211	172900	257377370	5460	5460	5460	5460	0
83	20250211	172800	257377370	5460	5460	5460	5460	0
84	20250211	172700	257377370	5460	5460	5460	5460	0
85	20250211	172600	257377370	5460	5460	5460	5460	0
86	20250211	172500	257377370	5460	5460	5460	5460	0
87	20250211	172400	257377370	5460	5460	5460	5460	0
88	20250211	172300	257377370	5460	5460	5460	5460	0
89	20250211	172200	257377370	5460	5460	5460	5460	0
90	20250211	172100	257377370	5460	5460	5460	5460	0
91	20250211	172000	257377370	5460	5460	5460	5460	0
92	20250211	171900	257377370	5460	5460	5460	5460	1317
93	20250211	171800	257377370	5460	5460	5460	5460	0
94	20250211	171700	257377370	5460	5460	5460	5460	0
95	20250211	171600	257377370	5460	5460	5460	5460	0
96	20250211	171500	257377370	5460	5460	5460	5460	0
97	20250211	171400	257377370	5460	5460	5460	5460	0
98	20250211	171300	257377370	5460	5460	5460	5460	0
99	20250211	171200	257377370	5460	5460	5460	5460	0
100	20250211	171100	257377370	5460	5460	5460	5460	0
101	20250211	171000	257377370	5460	5460	5460	5460	0
102	20250211	170900	257377370	5460	5460	5460	5460	0
103	20250211	170800	257377370	5460	5460	5460	5460	0
104	20250211	170700	257377370	5460	5460	5460	5460	0
105	20250211	170600	257377370	5460	5460	5460	5460	0
106	20250211	170500	257377370	5460	5460	5460	5460	0
107	20250211	170400	257377370	5460	5460	5460	5460	0
108	20250211	170300	257377370	5460	5460	5460	5460	0
109	20250211	170200	257377370	5460	5460	5460	5460	0
110	20250211	170100	257377370	5460	5460	5460	5460	0
111	20250211	170000	257377370	5460	5460	5460	5460	0
112	20250211	165900	257377370	5460	5460	5460	5460	0
113	20250211	165800	257377370	5460	5460	5460	5460	0
114	20250211	165700	257377370	5460	5460	5460	5460	0
115	20250211	165600	257377370	5460	5460	5460	5460	0
116	20250211	165500	257377370	5460	5460	5460	5460	0
117	20250211	165400	257377370	5460	5460	5460	5460	0
118	20250211	165300	257377370	5460	5460	5460	5460	0
119	20250211	165200	257377370	5460	5460	5460	5460	0
120	20250211	165100	257377370	5460	5460	5460	5460	0
121	20250211	165000	257377370	5460	5460	5460	5460	0
122	20250211	164900	257377370	5460	5460	5460	5460	1317
123	20250211	164800	257377370	5460	5460	5460	5460	0
124	20250211	164700	257377370	5460	5460	5460	5460	0
125	20250211	164600	257377370	5460	5460	5460	5460	0
126	20250211	164500	257377370	5460	5460	5460	5460	0
127	20250211	164400	257377370	5460	5460	5460	5460	0
128	20250211	164300	257377370	5460	5460	5460	5460	0
129	20250211	164200	257377370	5460	5460	5460	5460	0
130	20250211	164100	257377370	5460	5460	5460	5460	0
131	20250211	164000	257377370	5460	5460	5460	5460	0
132	20250211	163900	257377370	5460	5460	5460	5460	0
133	20250211	163800	257377370	5460	5460	5460	5460	0
134	20250211	163700	257377370	5460	5460	5460	5460	0
135	20250211	163600	257377370	5460	5460	5460	5460	0
136	20250211	163500	257377370	5460	5460	5460	5460	0
137	20250211	163400	257377370	5460	5460	5460	5460	0
138	20250211	163300	257377370	5460	5460	5460	5460	0
139	20250211	163200	257377370	5460	5460	5460	5460	0
140	20250211	163100	257377370	5460	5460	5460	5460	0
141	20250211	163000	257377370	5460	5460	5460	5460	0
142	20250211	162900	257377370	5460	5460	5460	5460	0
143	20250211	162800	257377370	5460	5460	5460	5460	0
144	20250211	162700	257377370	5460	5460	5460	5460	0
145	20250211	162600	257377370	5460	5460	5460	5460	0
146	20250211	162500	257377370	5460	5460	5460	5460	0
147	20250211	162400	257377370	5460	5460	5460	5460	0
148	20250211	162300	257377370	5460	5460	5460	5460	0
149	20250211	162200	257377370	5460	5460	5460	5460	0
150	20250211	162100	257377370	5460	5460	5460	5460	0
151	20250211	162000	257377370	5460	5460	5460	5460	0
152	20250211	161900	257377370	5460	5460	5460	5460	1317
153	20250211	161800	257377370	5460	5460	5460	5460	0
154	20250211	161700	257377370	5460	5460	5460	5460	0
155	20250211	161600	257377370	5460	5460	5460	5460	0
156	20250211	161500	257377370	5460	5460	5460	5460	0
157	20250211	161400	257377370	5460	5460	5460	5460	0
158	20250211	161300	257377370	5460	5460	5460	5460	0
159	20250211	161200	257377370	5460	5460	5460	5460	0
160	20250211	161100	257377370	5460	5460	5460	5460	0
161	20250211	161000	257377370	5460	5460	5460	5460	0
162	20250211	160900	257377370	5460	5460	5460	5460	0
163	20250211	160800	257377370	5460	5460	5460	5460	0
164	20250211	160700	257377370	5460	5460	5460	5460	0
165	20250211	160600	257377370	5460	5460	5460	5460	0
166	20250211	160500	257377370	5460	5460	5460	5460	0
167	20250211	160400	257377370	5460	5460	5460	5460	0
168	20250211	160300	257377370	5460	5460	5460	5460	0
169	20250211	160200	257377370	5460	5460	5460	5460	0
170	20250211	160100	257377370	5460	5460	5460	5460	0
171	20250211	160000	257377370	5460	5460	5460	5460	0
172	20250211	155900	257377370	5460	5460	5460	5460	0
173	20250211	155800	257377370	5460	5460	5460	5460	0
174	20250211	155700	257377370	5460	5460	5460	5460	0
175	20250211	155600	257377370	5460	5460	5460	5460	0
176	20250211	155500	257377370	5460	5460	5460	5460	0
177	20250211	155400	257377370	5460	5460	5460	5460	0
178	20250211	155300	257377370	5460	5460	5460	5460	0
179	20250211	155200	257377370	5460	5460	5460	5460	0
180	20250211	155100	257377370	5460	5460	5460	5460	0
181	20250211	155000	257377370	5460	5460	5460	5460	0
182	20250211	154900	257377370	5460	5460	5460	5460	1317
183	20250211	154800	257377370	5460	5460	5460	5460	0
184	20250211	154700	257377370	5460	5460	5460	5460	0
185	20250211	154600	257377370	5460	5460	5460	5460	0
186	20250211	154500	257377370	5460	5460	5460	5460	0
187	20250211	154400	257377370	5460	5460	5460	5460	0
188	20250211	154300	257377370	5460	5460	5460	5460	0
189	20250211	154200	257377370	5460	5460	5460	5460	0
190	20250211	154100	257377370	5460	5460	5460	5460	0
191	20250211	154000	257377370	5460	5460	5460	5460	0
192	20250211	153900	257377370	5460	5460	5460	5460	0
193	20250211	153800	257377370	5460	5460	5460	5460	0
194	20250211	153700	257377370	5460	5460	5460	5460	0
195	20250211	153600	257377370	5460	5460	5460	5460	0
196	20250211	153500	257377370	5460	5460	5460	5460	0
197	20250211	153400	257377370	5460	5460	5460	5460	0
198	20250211	153300	257377370	5460	5460	5460	5460	0
199	20250211	153200	257377370	5460	5460	5460	5460	0
200	20250211	153100	257377370	5460	5460	5460	5460	0
201	20250211	153000	257377370	5460	5460	5460	5460	1317
202	20250211	152900	250186550	5480	5480	5480	5480	0
203	20250211	152800	250186550	5480	5480	5480	5480	0
204	20250211	152700	250186550	5480	5480	5480	5480	0
205	20250211	152600	250186550	5480	5480	5480	5480	0
206	20250211	152500	250186550	5480	5480	5480	5480	0
207	20250211	152400	250186550	5480	5480	5480	5480	0
208	20250211	152300	250186550	5480	5480	5480	5480	0
209	20250211	152200	250186550	5480	5480	5480	5480	0
210	20250211	152100	250186550	5480	5480	5480	5480	0
211	20250211	152000	250186550	5480	5480	5480	5480	0
212	20250211	151900	250186550	5480	5480	5480	5480	1
213	20250211	151800	250181070	5460	5460	5480	5460	16
214	20250211	151700	250093550	5480	5480	5480	5480	21
215	20250211	151600	249978470	5480	5480	5480	5480	29
216	20250211	151500	249819550	5480	5460	5480	5460	32
217	20250211	151400	249644230	5480	5480	5480	5480	29
218	20250211	151300	249485310	5480	5480	5480	5480	29
219	20250211	151200	249326390	5480	5480	5480	5460	30
220	20250211	151100	249162010	5480	5480	5480	5480	29
221	20250211	151000	249003090	5480	5460	5480	5460	25
222	20250211	150900	248866150	5480	5460	5480	5460	30
223	20250211	150800	248701770	5480	5480	5480	5460	31
224	20250211	150700	248531910	5480	5470	5480	5470	101
225	20250211	150600	247979010	5480	5470	5480	5470	70
226	20250211	150500	247595420	5470	5470	5470	5470	88
227	20250211	150400	247114060	5470	5480	5480	5470	87
228	20250211	150300	246637880	5470	5480	5480	5470	52
229	20250211	150200	246353220	5470	5480	5480	5470	62
230	20250211	150100	246013750	5480	5480	5480	5480	30
231	20250211	150000	245849350	5480	5480	5480	5480	29
232	20250211	145900	245690430	5480	5480	5480	5480	29
233	20250211	145800	245531510	5480	5480	5480	5480	29
234	20250211	145700	245372590	5480	5480	5480	5470	714
235	20250211	145600	241466720	5480	5480	5480	5480	22
236	20250211	145500	241346160	5480	5480	5480	5480	59
237	20250211	145400	241022840	5480	5480	5480	5470	31
238	20250211	145300	240852970	5480	5480	5480	5470	30
239	20250211	145200	240688580	5480	5480	5480	5480	22
240	20250211	145100	240568020	5470	5470	5470	5470	4
241	20250211	145000	240546140	5470	5470	5470	5470	0
242	20250211	144900	240546140	5470	5470	5470	5470	0
243	20250211	144800	240546140	5470	5470	5470	5470	1
244	20250211	144700	240540670	5480	5480	5480	5480	0
245	20250211	144600	240540670	5480	5480	5480	5480	0
246	20250211	144500	240540670	5480	5480	5480	5480	0
247	20250211	144400	240540670	5480	5480	5480	5480	0
248	20250211	144300	240540670	5480	5480	5480	5480	0
249	20250211	144200	240540670	5480	5480	5480	5480	0
250	20250211	144100	240540670	5480	5480	5480	5480	9
251	20250211	144000	240491350	5480	5480	5480	5480	0
252	20250211	143900	240491350	5480	5470	5480	5470	13
253	20250211	143800	240420130	5480	5480	5480	5480	0
254	20250211	143700	240420130	5480	5480	5480	5480	3
255	20250211	143600	240403690	5480	5480	5480	5480	22
256	20250211	143500	240283130	5480	5480	5480	5480	0
257	20250211	143400	240283130	5480	5480	5480	5480	4
258	20250211	143300	240261210	5480	5480	5480	5480	58
259	20250211	143200	239943370	5480	5480	5480	5480	59
260	20250211	143100	239620050	5480	5480	5490	5480	3
261	20250211	143000	239603600	5490	5490	5490	5490	0
262	20250211	142900	239603600	5490	5480	5490	5480	2
263	20250211	142800	239592630	5490	5490	5490	5490	36
264	20250211	142700	239394990	5490	5490	5490	5490	0
265	20250211	142600	239394990	5490	5490	5490	5490	0
266	20250211	142500	239394990	5490	5490	5490	5490	0
267	20250211	142400	239394990	5490	5490	5490	5490	0
268	20250211	142300	239394990	5490	5490	5490	5490	0
269	20250211	142200	239394990	5490	5490	5490	5490	183
270	20250211	142100	238390320	5490	5490	5490	5490	0
271	20250211	142000	238390320	5490	5490	5490	5490	1
272	20250211	141900	238384830	5490	5490	5490	5490	0
273	20250211	141800	238384830	5490	5490	5490	5490	1
274	20250211	141700	238379340	5480	5480	5480	5480	2
275	20250211	141600	238368380	5480	5480	5480	5480	31
276	20250211	141500	238198500	5490	5490	5490	5490	501
277	20250211	141400	235448010	5490	5490	5490	5490	0
278	20250211	141300	235448010	5490	5470	5500	5470	1733
279	20250211	141200	225933060	5470	5470	5470	5470	30
280	20250211	141100	225768960	5490	5490	5490	5490	213
281	20250211	141000	224599590	5490	5490	5490	5490	0
282	20250211	140900	224599590	5490	5470	5490	5470	8873
283	20250211	140800	176054860	5470	5480	5480	5460	1306
284	20250211	140700	168917470	5470	5470	5470	5470	533
285	20250211	140600	166001960	5480	5480	5480	5480	50
286	20250211	140500	165727960	5470	5470	5470	5470	1
287	20250211	140400	165722490	5470	5470	5470	5470	1
288	20250211	140300	165717020	5470	5470	5470	5470	0
289	20250211	140200	165717020	5470	5470	5470	5470	2
290	20250211	140100	165706080	5470	5470	5470	5470	1
291	20250211	140000	165700610	5470	5470	5470	5470	3
292	20250211	135900	165684200	5470	5470	5470	5470	0
293	20250211	135800	165684200	5470	5470	5470	5470	2
294	20250211	135700	165673260	5470	5470	5470	5470	1
295	20250211	135600	165667790	5470	5470	5470	5470	0
296	20250211	135500	165667790	5470	5470	5470	5470	3
297	20250211	135400	165651380	5480	5480	5480	5480	1
298	20250211	135300	165645900	5470	5470	5470	5470	0
299	20250211	135200	165645900	5470	5470	5470	5470	3
300	20250211	135100	165629490	5480	5480	5480	5480	0
301	20250211	135000	165629490	5480	5470	5480	5470	4
302	20250211	134900	165607600	5480	5480	5480	5480	1
303	20250211	134800	165602120	5470	5470	5470	5470	0
304	20250211	134700	165602120	5470	5470	5480	5470	3
305	20250211	134600	165585700	5480	5470	5480	5470	9
306	20250211	134500	165536460	5470	5470	5470	5470	2
307	20250211	134400	165525520	5480	5480	5480	5480	0
308	20250211	134300	165525520	5480	5480	5480	5480	0
309	20250211	134200	165525520	5480	5480	5480	5480	0
310	20250211	134100	165525520	5480	5480	5480	5480	60
311	20250211	134000	165196720	5490	5490	5490	5490	0
312	20250211	133900	165196720	5490	5490	5490	5490	0
313	20250211	133800	165196720	5490	5490	5490	5490	0
314	20250211	133700	165196720	5490	5490	5490	5490	0
315	20250211	133600	165196720	5490	5480	5490	5480	103
316	20250211	133500	164632270	5470	5470	5470	5470	1
317	20250211	133400	164626800	5480	5480	5480	5480	1
318	20250211	133300	164621320	5470	5470	5470	5470	1
319	20250211	133200	164615850	5470	5470	5470	5470	2
320	20250211	133100	164604910	5470	5470	5470	5470	0
321	20250211	133000	164604910	5470	5470	5470	5470	1
322	20250211	132900	164599440	5480	5480	5480	5480	50
323	20250211	132800	164325440	5480	5480	5480	5480	0
324	20250211	132700	164325440	5480	5480	5480	5480	0
325	20250211	132600	164325440	5480	5480	5480	5480	0
326	20250211	132500	164325440	5480	5480	5480	5480	0
327	20250211	132400	164325440	5480	5480	5480	5480	7
328	20250211	132300	164287080	5490	5460	5490	5460	8486
329	20250211	132200	117817830	5450	5450	5450	5450	0
330	20250211	132100	117817830	5450	5450	5450	5450	1
331	20250211	132000	117812380	5460	5460	5460	5460	0
332	20250211	131900	117812380	5460	5460	5460	5460	0
333	20250211	131800	117812380	5460	5460	5460	5460	0
334	20250211	131700	117812380	5460	5460	5460	5460	0
335	20250211	131600	117812380	5460	5460	5460	5460	0
336	20250211	131500	117812380	5460	5460	5460	5460	4
337	20250211	131400	117790540	5460	5460	5460	5460	1
338	20250211	131300	117785080	5460	5460	5460	5460	0
339	20250211	131200	117785080	5460	5450	5460	5450	4
340	20250211	131100	117763250	5450	5450	5450	5450	2
341	20250211	131000	117752350	5450	5450	5450	5450	0
342	20250211	130900	117752350	5450	5450	5450	5450	5
343	20250211	130800	117725100	5450	5450	5450	5450	34
344	20250211	130700	117539800	5460	5460	5460	5460	50
345	20250211	130600	117266800	5460	5450	5460	5450	3
346	20250211	130500	117250440	5450	5450	5450	5450	0
347	20250211	130400	117250440	5450	5450	5450	5450	1
348	20250211	130300	117244990	5450	5450	5450	5450	1
349	20250211	130200	117239540	5450	5450	5450	5450	1
350	20250211	130100	117234090	5460	5460	5460	5460	0
351	20250211	130000	117234090	5460	5460	5460	5460	1
352	20250211	125900	117228630	5450	5450	5450	5450	1
353	20250211	125800	117223180	5450	5450	5450	5450	0
354	20250211	125700	117223180	5450	5450	5450	5450	2
355	20250211	125600	117212280	5450	5450	5450	5450	0
356	20250211	125500	117212280	5450	5450	5450	5450	29
357	20250211	125400	117054230	5450	5450	5450	5450	2
358	20250211	125300	117043330	5450	5450	5450	5450	87
359	20250211	125200	116569180	5450	5450	5450	5450	30
360	20250211	125100	116405680	5450	5450	5450	5450	1
361	20250211	125000	116400230	5450	5450	5450	5450	0
362	20250211	124900	116400230	5450	5450	5450	5450	2
363	20250211	124800	116389330	5450	5450	5450	5450	2
364	20250211	124700	116378430	5450	5450	5450	5450	2
365	20250211	124600	116367530	5450	5450	5450	5450	0
366	20250211	124500	116367530	5450	5450	5450	5450	1
367	20250211	124400	116362080	5450	5450	5450	5450	2
368	20250211	124300	116351180	5450	5450	5450	5450	87
369	20250211	124200	115877030	5450	5450	5450	5450	34
370	20250211	124100	115691730	5460	5460	5460	5460	0
371	20250211	124000	115691730	5460	5460	5460	5460	0
372	20250211	123900	115691730	5460	5460	5460	5460	1
373	20250211	123800	115686270	5450	5450	5450	5450	0
374	20250211	123700	115686270	5450	5450	5450	5450	4
375	20250211	123600	115664470	5450	5450	5450	5450	0
376	20250211	123500	115664470	5450	5450	5450	5450	1002
377	20250211	123400	110203570	5450	5450	5450	5450	2
378	20250211	123300	110192670	5450	5450	5450	5450	0
379	20250211	123200	110192670	5450	5450	5450	5450	134
380	20250211	123100	109462370	5450	5450	5450	5450	2
381	20250211	123000	109451470	5450	5450	5450	5450	17
382	20250211	122900	109358820	5460	5460	5460	5460	0
383	20250211	122800	109358820	5460	5460	5460	5460	0
384	20250211	122700	109358820	5460	5460	5460	5460	0
385	20250211	122600	109358820	5460	5460	5460	5460	50
386	20250211	122500	109085820	5460	5460	5460	5460	0
387	20250211	122400	109085820	5460	5460	5460	5460	0
388	20250211	122300	109085820	5460	5460	5460	5460	0
389	20250211	122200	109085820	5460	5460	5460	5460	0
390	20250211	122100	109085820	5460	5460	5460	5460	1
391	20250211	122000	109080360	5450	5450	5450	5450	1
392	20250211	121900	109074910	5450	5450	5450	5450	2
393	20250211	121800	109064010	5450	5450	5450	5450	30
394	20250211	121700	108900510	5450	5450	5450	5450	394
395	20250211	121600	106753210	5450	5450	5450	5450	2
396	20250211	121500	106742310	5450	5450	5450	5450	2
397	20250211	121400	106731410	5450	5450	5450	5450	20
398	20250211	121300	106622410	5460	5450	5460	5450	53
399	20250211	121200	106333060	5450	5450	5450	5450	37
400	20250211	121100	106131410	5460	5460	5460	5460	875
401	20250211	121000	101353910	5470	5470	5470	5470	0
402	20250211	120900	101353910	5470	5470	5470	5470	0
403	20250211	120800	101353910	5470	5470	5470	5470	0
404	20250211	120700	101353910	5470	5470	5470	5470	0
405	20250211	120600	101353910	5470	5470	5470	5470	45
406	20250211	120500	101107760	5470	5460	5470	5460	196
407	20250211	120400	100035650	5460	5460	5460	5460	0
408	20250211	120300	100035650	5460	5460	5460	5460	2
409	20250211	120200	100024730	5460	5460	5460	5460	1
410	20250211	120100	100019270	5460	5460	5460	5460	2
411	20250211	120000	100008350	5460	5460	5460	5460	0
412	20250211	115900	100008350	5460	5460	5460	5460	2
413	20250211	115800	99997430	5460	5460	5460	5460	40
414	20250211	115700	99779030	5460	5460	5460	5460	0
415	20250211	115600	99779030	5460	5460	5470	5460	3
416	20250211	115500	99762640	5460	5460	5460	5460	1
417	20250211	115400	99757180	5460	5460	5460	5460	1
418	20250211	115300	99751720	5460	5460	5460	5460	1
419	20250211	115200	99746260	5460	5460	5460	5460	0
420	20250211	115100	99746260	5460	5460	5460	5460	2
421	20250211	115000	99735340	5460	5460	5460	5460	2
422	20250211	114900	99724420	5460	5470	5470	5460	2
423	20250211	114800	99713490	5460	5460	5460	5460	0
424	20250211	114700	99713490	5460	5460	5460	5460	2
425	20250211	114600	99702570	5460	5460	5460	5460	3
426	20250211	114500	99686190	5460	5460	5460	5460	8
427	20250211	114400	99642510	5460	5460	5460	5460	3
428	20250211	114300	99626130	5470	5470	5470	5470	0
429	20250211	114200	99626130	5470	5460	5470	5460	101
430	20250211	114100	99073670	5470	5470	5470	5470	2
431	20250211	114000	99062730	5470	5470	5470	5470	0
432	20250211	113900	99062730	5470	5470	5470	5470	0
433	20250211	113800	99062730	5470	5470	5470	5470	0
434	20250211	113700	99062730	5470	5470	5470	5470	0
435	20250211	113600	99062730	5470	5470	5470	5470	0
436	20250211	113500	99062730	5470	5470	5470	5470	100
437	20250211	113400	98515730	5470	5470	5470	5470	193
438	20250211	113300	97460020	5460	5460	5460	5460	0
439	20250211	113200	97460020	5460	5460	5460	5460	2
440	20250211	113100	97449100	5460	5460	5460	5460	0
441	20250211	113000	97449100	5460	5460	5460	5460	2
442	20250211	112900	97438180	5460	5460	5460	5460	0
443	20250211	112800	97438180	5460	5460	5460	5460	0
444	20250211	112700	97438180	5460	5460	5460	5460	2
445	20250211	112600	97427260	5460	5460	5460	5460	0
446	20250211	112500	97427260	5460	5460	5460	5460	1
447	20250211	112400	97421800	5460	5460	5460	5460	1
448	20250211	112300	97416340	5460	5460	5460	5460	0
449	20250211	112200	97416340	5460	5460	5460	5460	1
450	20250211	112100	97410880	5460	5460	5460	5460	3
451	20250211	112000	97394500	5460	5460	5460	5460	1
452	20250211	111900	97389040	5460	5460	5460	5460	34
453	20250211	111800	97203400	5460	5460	5460	5460	2
454	20250211	111700	97192480	5470	5470	5470	5470	0
455	20250211	111600	97192480	5470	5470	5470	5470	2
456	20250211	111500	97181540	5470	5470	5470	5470	0
457	20250211	111400	97181540	5470	5470	5470	5470	0
458	20250211	111300	97181540	5470	5470	5470	5470	10
459	20250211	111200	97126840	5470	5470	5470	5470	0
460	20250211	111100	97126840	5470	5470	5470	5470	0
461	20250211	111000	97126840	5470	5470	5470	5470	10
462	20250211	110900	97072140	5470	5470	5470	5470	11
463	20250211	110800	97011970	5470	5470	5470	5470	2
464	20250211	110700	97001030	5470	5470	5470	5470	0
465	20250211	110600	97001030	5470	5470	5470	5470	0
466	20250211	110500	97001030	5470	5470	5470	5470	0
467	20250211	110400	97001030	5470	5470	5470	5470	1
468	20250211	110300	96995560	5460	5460	5460	5460	58
469	20250211	110200	96678880	5470	5470	5470	5470	0
470	20250211	110100	96678880	5470	5470	5470	5470	100
471	20250211	110000	96131880	5470	5470	5470	5470	1
472	20250211	105900	96126410	5490	5470	5490	5470	31
473	20250211	105800	95956820	5490	5490	5490	5490	0
474	20250211	105700	95956820	5490	5490	5490	5490	0
475	20250211	105600	95956820	5490	5470	5490	5470	31
476	20250211	105500	95787190	5470	5480	5490	5470	5
477	20250211	105400	95759790	5490	5480	5490	5480	6
478	20250211	105300	95726870	5490	5460	5490	5460	68
479	20250211	105200	95355400	5450	5450	5450	5450	158
480	20250211	105100	94494300	5460	5460	5460	5460	570
481	20250211	105000	91382100	5460	5460	5460	5460	0
482	20250211	104900	91382100	5460	5460	5460	5460	937
483	20250211	104800	86266080	5460	5460	5460	5460	0
484	20250211	104700	86266080	5460	5460	5460	5460	29
485	20250211	104600	86107740	5460	5460	5460	5460	124
486	20250211	104500	85430700	5460	5460	5460	5460	0
487	20250211	104400	85430700	5460	5460	5460	5460	0
488	20250211	104300	85430700	5460	5460	5460	5460	0
489	20250211	104200	85430700	5460	5460	5460	5460	0
490	20250211	104100	85430700	5460	5460	5460	5460	0
491	20250211	104000	85430700	5460	5460	5460	5460	0
492	20250211	103900	85430700	5460	5460	5460	5460	0
493	20250211	103800	85430700	5460	5460	5460	5460	0
494	20250211	103700	85430700	5460	5460	5460	5460	0
495	20250211	103600	85430700	5460	5460	5460	5460	1
496	20250211	103500	85425240	5460	5460	5460	5460	0
497	20250211	103400	85425240	5460	5460	5460	5460	98
498	20250211	103300	84890160	5460	5460	5460	5460	87
499	20250211	103200	84415140	5460	5460	5460	5460	0
500	20250211	103100	84415140	5460	5460	5460	5460	0
501	20250211	103000	84415140	5460	5460	5460	5460	87
502	20250211	102900	83940120	5460	5460	5460	5460	41
503	20250211	102800	83716260	5470	5470	5470	5470	0
504	20250211	102700	83716260	5470	5470	5470	5470	0
505	20250211	102600	83716260	5470	5470	5470	5470	0
506	20250211	102500	83716260	5470	5470	5470	5470	2
507	20250211	102400	83705320	5470	5470	5470	5470	19
508	20250211	102300	83601390	5470	5470	5470	5470	11
509	20250211	102200	83541220	5480	5480	5480	5480	0
510	20250211	102100	83541220	5480	5480	5480	5480	0
511	20250211	102000	83541220	5480	5480	5480	5480	0
512	20250211	101900	83541220	5480	5480	5480	5480	70
513	20250211	101800	83157620	5480	5480	5480	5480	0
514	20250211	101700	83157620	5480	5480	5480	5480	0
515	20250211	101600	83157620	5480	5480	5480	5480	8
516	20250211	101500	83113780	5480	5480	5480	5480	0
517	20250211	101400	83113780	5480	5480	5480	5480	0
518	20250211	101300	83113780	5480	5480	5480	5480	0
519	20250211	101200	83113780	5480	5480	5480	5480	0
520	20250211	101100	83113780	5480	5480	5480	5480	0
521	20250211	101000	83113780	5480	5480	5480	5480	1
522	20250211	100900	83108300	5480	5480	5480	5480	0
523	20250211	100800	83108300	5480	5480	5480	5480	1
524	20250211	100700	83102820	5480	5480	5480	5480	1
525	20250211	100600	83097340	5470	5470	5470	5470	0
526	20250211	100500	83097340	5470	5470	5470	5470	73
527	20250211	100400	82698030	5470	5470	5470	5470	2
528	20250211	100300	82687090	5470	5470	5470	5470	201
529	20250211	100200	81587620	5460	5460	5460	5460	10
530	20250211	100100	81533020	5470	5470	5470	5470	146
531	20250211	100000	80734400	5470	5470	5470	5470	0
532	20250211	095900	80734400	5470	5470	5470	5470	0
533	20250211	095800	80734400	5470	5470	5470	5470	0
534	20250211	095700	80734400	5470	5470	5470	5470	2
535	20250211	095600	80723460	5460	5460	5460	5460	0
536	20250211	095500	80723460	5460	5460	5460	5460	34
537	20250211	095400	80537820	5470	5470	5470	5470	0
538	20250211	095300	80537820	5470	5470	5470	5470	18
539	20250211	095200	80439360	5480	5480	5480	5480	1
540	20250211	095100	80433880	5470	5470	5470	5470	2
541	20250211	095000	80422940	5490	5490	5490	5490	0
542	20250211	094900	80422940	5490	5490	5490	5490	0
543	20250211	094800	80422940	5490	5490	5490	5490	0
544	20250211	094700	80422940	5490	5480	5490	5480	5
545	20250211	094600	80395530	5480	5470	5490	5470	206
546	20250211	094500	79268660	5470	5470	5480	5470	196
547	20250211	094400	78196520	5480	5470	5480	5470	146
548	20250211	094300	77397850	5470	5470	5470	5470	0
549	20250211	094200	77397850	5470	5470	5470	5470	0
550	20250211	094100	77397850	5470	5470	5470	5470	0
551	20250211	094000	77397850	5470	5470	5470	5470	1
552	20250211	093900	77392380	5480	5480	5480	5480	0
553	20250211	093800	77392380	5480	5460	5480	5460	117
554	20250211	093700	76752690	5470	5470	5470	5470	0
555	20250211	093600	76752690	5470	5470	5470	5470	0
556	20250211	093500	76752690	5470	5470	5470	5470	0
557	20250211	093400	76752690	5470	5470	5470	5470	0
558	20250211	093300	76752690	5470	5470	5470	5470	0
559	20250211	093200	76752690	5470	5470	5470	5470	0
560	20250211	093100	76752690	5470	5460	5470	5460	62
561	20250211	093000	76414150	5460	5470	5470	5450	206
562	20250211	092900	75289640	5470	5460	5490	5430	8997
563	20250211	092800	26280120	5470	5490	5490	5470	2
564	20250211	092700	26269160	5470	5460	5470	5460	61
565	20250211	092600	25935790	5460	5460	5460	5460	29
566	20250211	092500	25777450	5470	5470	5470	5470	0
567	20250211	092400	25777450	5470	5470	5470	5470	1
568	20250211	092300	25771980	5480	5480	5480	5480	0
569	20250211	092200	25771980	5480	5470	5480	5470	59
570	20250211	092100	25449240	5470	5470	5500	5470	2005
571	20250211	092000	14462990	5470	5470	5500	5470	59
572	20250211	091900	14140200	5470	5470	5500	5460	157
573	20250211	091800	13278990	5470	5470	5470	5470	0
574	20250211	091700	13278990	5470	5480	5490	5470	11
575	20250211	091600	13218710	5490	5490	5500	5490	109
576	20250211	091500	12619290	5500	5480	5500	5480	12
577	20250211	091400	12553310	5490	5490	5500	5480	87
578	20250211	091300	12074860	5500	5470	5500	5470	306
579	20250211	091200	10398160	5470	5470	5470	5470	0
580	20250211	091100	10398160	5470	5470	5470	5470	0
581	20250211	091000	10398160	5470	5460	5470	5460	96
582	20250211	090900	9873990	5460	5460	5460	5460	0
583	20250211	090800	9873990	5460	5460	5460	5460	0
584	20250211	090700	9873990	5460	5450	5460	5450	264
585	20250211	090600	8433190	5460	5460	5460	5440	99
586	20250211	090500	7893970	5460	5460	5460	5460	0
587	20250211	090400	7893970	5460	5460	5460	5460	88
588	20250211	090300	7413490	5460	5460	5460	5460	29
589	20250211	090200	7255150	5450	5450	5450	5450	29
590	20250211	090100	7097100	5430	5430	5430	5430	0
591	20250211	090000	7097100	5430	5510	5510	5430	1300