KissMeData/054620/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	193900	342367300	5670	5670	5670	5670	924
3	20250211	193800	342367300	5670	5670	5670	5670	0
4	20250211	193700	342367300	5670	5670	5670	5670	0
5	20250211	193600	342367300	5670	5670	5670	5670	0
6	20250211	193500	342367300	5670	5670	5670	5670	0
7	20250211	193400	342367300	5670	5670	5670	5670	0
8	20250211	193300	342367300	5670	5670	5670	5670	0
9	20250211	193200	342367300	5670	5670	5670	5670	0
10	20250211	193100	342367300	5670	5670	5670	5670	0
11	20250211	193000	342367300	5670	5670	5670	5670	0
12	20250211	192900	342367300	5670	5670	5670	5670	0
13	20250211	192800	342367300	5670	5670	5670	5670	0
14	20250211	192700	342367300	5670	5670	5670	5670	0
15	20250211	192600	342367300	5670	5670	5670	5670	0
16	20250211	192500	342367300	5670	5670	5670	5670	0
17	20250211	192400	342367300	5670	5670	5670	5670	0
18	20250211	192300	342367300	5670	5670	5670	5670	0
19	20250211	192200	342367300	5670	5670	5670	5670	0
20	20250211	192100	342367300	5670	5670	5670	5670	0
21	20250211	192000	342367300	5670	5670	5670	5670	0
22	20250211	191900	342367300	5670	5670	5670	5670	0
23	20250211	191800	342367300	5670	5670	5670	5670	0
24	20250211	191700	342367300	5670	5670	5670	5670	0
25	20250211	191600	342367300	5670	5670	5670	5670	0
26	20250211	191500	342367300	5670	5670	5670	5670	0
27	20250211	191400	342367300	5670	5670	5670	5670	0
28	20250211	191300	342367300	5670	5670	5670	5670	0
29	20250211	191200	342367300	5670	5670	5670	5670	0
30	20250211	191100	342367300	5670	5670	5670	5670	0
31	20250211	191000	342367300	5670	5670	5670	5670	0
32	20250211	190900	342367300	5670	5670	5670	5670	924
33	20250211	190800	342367300	5670	5670	5670	5670	0
34	20250211	190700	342367300	5670	5670	5670	5670	0
35	20250211	190600	342367300	5670	5670	5670	5670	0
36	20250211	190500	342367300	5670	5670	5670	5670	0
37	20250211	190400	342367300	5670	5670	5670	5670	0
38	20250211	190300	342367300	5670	5670	5670	5670	0
39	20250211	190200	342367300	5670	5670	5670	5670	0
40	20250211	190100	342367300	5670	5670	5670	5670	0
41	20250211	190000	342367300	5670	5670	5670	5670	0
42	20250211	185900	342367300	5670	5670	5670	5670	0
43	20250211	185800	342367300	5670	5670	5670	5670	0
44	20250211	185700	342367300	5670	5670	5670	5670	0
45	20250211	185600	342367300	5670	5670	5670	5670	0
46	20250211	185500	342367300	5670	5670	5670	5670	0
47	20250211	185400	342367300	5670	5670	5670	5670	0
48	20250211	185300	342367300	5670	5670	5670	5670	0
49	20250211	185200	342367300	5670	5670	5670	5670	0
50	20250211	185100	342367300	5670	5670	5670	5670	0
51	20250211	185000	342367300	5670	5670	5670	5670	0
52	20250211	184900	342367300	5670	5670	5670	5670	0
53	20250211	184800	342367300	5670	5670	5670	5670	0
54	20250211	184700	342367300	5670	5670	5670	5670	0
55	20250211	184600	342367300	5670	5670	5670	5670	0
56	20250211	184500	342367300	5670	5670	5670	5670	0
57	20250211	184400	342367300	5670	5670	5670	5670	0
58	20250211	184300	342367300	5670	5670	5670	5670	0
59	20250211	184200	342367300	5670	5670	5670	5670	0
60	20250211	184100	342367300	5670	5670	5670	5670	0
61	20250211	184000	342367300	5670	5670	5670	5670	0
62	20250211	183900	342367300	5670	5670	5670	5670	924
63	20250211	183800	342367300	5670	5670	5670	5670	0
64	20250211	183700	342367300	5670	5670	5670	5670	0
65	20250211	183600	342367300	5670	5670	5670	5670	0
66	20250211	183500	342367300	5670	5670	5670	5670	0
67	20250211	183400	342367300	5670	5670	5670	5670	0
68	20250211	183300	342367300	5670	5670	5670	5670	0
69	20250211	183200	342367300	5670	5670	5670	5670	0
70	20250211	183100	342367300	5670	5670	5670	5670	0
71	20250211	183000	342367300	5670	5670	5670	5670	0
72	20250211	182900	342367300	5670	5670	5670	5670	0
73	20250211	182800	342367300	5670	5670	5670	5670	0
74	20250211	182700	342367300	5670	5670	5670	5670	0
75	20250211	182600	342367300	5670	5670	5670	5670	0
76	20250211	182500	342367300	5670	5670	5670	5670	0
77	20250211	182400	342367300	5670	5670	5670	5670	0
78	20250211	182300	342367300	5670	5670	5670	5670	0
79	20250211	182200	342367300	5670	5670	5670	5670	0
80	20250211	182100	342367300	5670	5670	5670	5670	0
81	20250211	182000	342367300	5670	5670	5670	5670	0
82	20250211	181900	342367300	5670	5670	5670	5670	0
83	20250211	181800	342367300	5670	5670	5670	5670	0
84	20250211	181700	342367300	5670	5670	5670	5670	0
85	20250211	181600	342367300	5670	5670	5670	5670	0
86	20250211	181500	342367300	5670	5670	5670	5670	0
87	20250211	181400	342367300	5670	5670	5670	5670	0
88	20250211	181300	342367300	5670	5670	5670	5670	0
89	20250211	181200	342367300	5670	5670	5670	5670	0
90	20250211	181100	342367300	5670	5670	5670	5670	0
91	20250211	181000	342367300	5670	5670	5670	5670	0
92	20250211	180900	342367300	5670	5670	5670	5670	924
93	20250211	180800	342367300	5670	5670	5670	5670	0
94	20250211	180700	342367300	5670	5670	5670	5670	0
95	20250211	180600	342367300	5670	5670	5670	5670	0
96	20250211	180500	342367300	5670	5670	5670	5670	0
97	20250211	180400	342367300	5670	5670	5670	5670	0
98	20250211	180300	342367300	5670	5670	5670	5670	0
99	20250211	180200	342367300	5670	5670	5670	5670	0
100	20250211	180100	342367300	5670	5670	5670	5670	0
101	20250211	180000	342367300	5670	5670	5670	5670	0
102	20250211	175900	342367300	5670	5670	5670	5670	0
103	20250211	175800	342367300	5670	5670	5670	5670	0
104	20250211	175700	342367300	5670	5670	5670	5670	0
105	20250211	175600	342367300	5670	5670	5670	5670	0
106	20250211	175500	342367300	5670	5670	5670	5670	0
107	20250211	175400	342367300	5670	5670	5670	5670	0
108	20250211	175300	342367300	5670	5670	5670	5670	0
109	20250211	175200	342367300	5670	5670	5670	5670	0
110	20250211	175100	342367300	5670	5670	5670	5670	0
111	20250211	175000	342367300	5670	5670	5670	5670	0
112	20250211	174900	342367300	5670	5670	5670	5670	0
113	20250211	174800	342367300	5670	5670	5670	5670	0
114	20250211	174700	342367300	5670	5670	5670	5670	0
115	20250211	174600	342367300	5670	5670	5670	5670	0
116	20250211	174500	342367300	5670	5670	5670	5670	0
117	20250211	174400	342367300	5670	5670	5670	5670	0
118	20250211	174300	342367300	5670	5670	5670	5670	0
119	20250211	174200	342367300	5670	5670	5670	5670	0
120	20250211	174100	342367300	5670	5670	5670	5670	0
121	20250211	174000	342367300	5670	5670	5670	5670	0
122	20250211	173900	342367300	5670	5670	5670	5670	924
123	20250211	173800	342367300	5670	5670	5670	5670	0
124	20250211	173700	342367300	5670	5670	5670	5670	0
125	20250211	173600	342367300	5670	5670	5670	5670	0
126	20250211	173500	342367300	5670	5670	5670	5670	0
127	20250211	173400	342367300	5670	5670	5670	5670	0
128	20250211	173300	342367300	5670	5670	5670	5670	0
129	20250211	173200	342367300	5670	5670	5670	5670	0
130	20250211	173100	342367300	5670	5670	5670	5670	0
131	20250211	173000	342367300	5670	5670	5670	5670	0
132	20250211	172900	342367300	5670	5670	5670	5670	0
133	20250211	172800	342367300	5670	5670	5670	5670	0
134	20250211	172700	342367300	5670	5670	5670	5670	0
135	20250211	172600	342367300	5670	5670	5670	5670	0
136	20250211	172500	342367300	5670	5670	5670	5670	0
137	20250211	172400	342367300	5670	5670	5670	5670	0
138	20250211	172300	342367300	5670	5670	5670	5670	0
139	20250211	172200	342367300	5670	5670	5670	5670	0
140	20250211	172100	342367300	5670	5670	5670	5670	0
141	20250211	172000	342367300	5670	5670	5670	5670	0
142	20250211	171900	342367300	5670	5670	5670	5670	0
143	20250211	171800	342367300	5670	5670	5670	5670	0
144	20250211	171700	342367300	5670	5670	5670	5670	0
145	20250211	171600	342367300	5670	5670	5670	5670	0
146	20250211	171500	342367300	5670	5670	5670	5670	0
147	20250211	171400	342367300	5670	5670	5670	5670	0
148	20250211	171300	342367300	5670	5670	5670	5670	0
149	20250211	171200	342367300	5670	5670	5670	5670	0
150	20250211	171100	342367300	5670	5670	5670	5670	0
151	20250211	171000	342367300	5670	5670	5670	5670	0
152	20250211	170900	342367300	5670	5670	5670	5670	924
153	20250211	170800	342367300	5670	5670	5670	5670	0
154	20250211	170700	342367300	5670	5670	5670	5670	0
155	20250211	170600	342367300	5670	5670	5670	5670	0
156	20250211	170500	342367300	5670	5670	5670	5670	0
157	20250211	170400	342367300	5670	5670	5670	5670	0
158	20250211	170300	342367300	5670	5670	5670	5670	0
159	20250211	170200	342367300	5670	5670	5670	5670	0
160	20250211	170100	342367300	5670	5670	5670	5670	0
161	20250211	170000	342367300	5670	5670	5670	5670	0
162	20250211	165900	342367300	5670	5670	5670	5670	0
163	20250211	165800	342367300	5670	5670	5670	5670	0
164	20250211	165700	342367300	5670	5670	5670	5670	0
165	20250211	165600	342367300	5670	5670	5670	5670	0
166	20250211	165500	342367300	5670	5670	5670	5670	0
167	20250211	165400	342367300	5670	5670	5670	5670	0
168	20250211	165300	342367300	5670	5670	5670	5670	0
169	20250211	165200	342367300	5670	5670	5670	5670	0
170	20250211	165100	342367300	5670	5670	5670	5670	0
171	20250211	165000	342367300	5670	5670	5670	5670	0
172	20250211	164900	342367300	5670	5670	5670	5670	0
173	20250211	164800	342367300	5670	5670	5670	5670	0
174	20250211	164700	342367300	5670	5670	5670	5670	0
175	20250211	164600	342367300	5670	5670	5670	5670	0
176	20250211	164500	342367300	5670	5670	5670	5670	0
177	20250211	164400	342367300	5670	5670	5670	5670	0
178	20250211	164300	342367300	5670	5670	5670	5670	0
179	20250211	164200	342367300	5670	5670	5670	5670	0
180	20250211	164100	342367300	5670	5670	5670	5670	0
181	20250211	164000	342367300	5670	5670	5670	5670	0
182	20250211	163900	342367300	5670	5670	5670	5670	924
183	20250211	163800	342367300	5670	5670	5670	5670	0
184	20250211	163700	342367300	5670	5670	5670	5670	0
185	20250211	163600	342367300	5670	5670	5670	5670	0
186	20250211	163500	342367300	5670	5670	5670	5670	0
187	20250211	163400	342367300	5670	5670	5670	5670	0
188	20250211	163300	342367300	5670	5670	5670	5670	0
189	20250211	163200	342367300	5670	5670	5670	5670	0
190	20250211	163100	342367300	5670	5670	5670	5670	0
191	20250211	163000	342367300	5670	5670	5670	5670	0
192	20250211	162900	342367300	5670	5670	5670	5670	0
193	20250211	162800	342367300	5670	5670	5670	5670	0
194	20250211	162700	342367300	5670	5670	5670	5670	0
195	20250211	162600	342367300	5670	5670	5670	5670	0
196	20250211	162500	342367300	5670	5670	5670	5670	0
197	20250211	162400	342367300	5670	5670	5670	5670	0
198	20250211	162300	342367300	5670	5670	5670	5670	0
199	20250211	162200	342367300	5670	5670	5670	5670	0
200	20250211	162100	342367300	5670	5670	5670	5670	0
201	20250211	162000	342367300	5670	5670	5670	5670	0
202	20250211	161900	342367300	5670	5670	5670	5670	0
203	20250211	161800	342367300	5670	5670	5670	5670	0
204	20250211	161700	342367300	5670	5670	5670	5670	0
205	20250211	161600	342367300	5670	5670	5670	5670	0
206	20250211	161500	342367300	5670	5670	5670	5670	0
207	20250211	161400	342367300	5670	5670	5670	5670	0
208	20250211	161300	342367300	5670	5670	5670	5670	0
209	20250211	161200	342367300	5670	5670	5670	5670	0
210	20250211	161100	342367300	5670	5670	5670	5670	0
211	20250211	161000	342367300	5670	5670	5670	5670	0
212	20250211	160900	342367300	5670	5670	5670	5670	924
213	20250211	160800	342367300	5670	5670	5670	5670	0
214	20250211	160700	342367300	5670	5670	5670	5670	0
215	20250211	160600	342367300	5670	5670	5670	5670	0
216	20250211	160500	342367300	5670	5670	5670	5670	0
217	20250211	160400	342367300	5670	5670	5670	5670	0
218	20250211	160300	342367300	5670	5670	5670	5670	0
219	20250211	160200	342367300	5670	5670	5670	5670	0
220	20250211	160100	342367300	5670	5670	5670	5670	0
221	20250211	160000	342367300	5670	5670	5670	5670	0
222	20250211	155900	342367300	5670	5670	5670	5670	0
223	20250211	155800	342367300	5670	5670	5670	5670	0
224	20250211	155700	342367300	5670	5670	5670	5670	0
225	20250211	155600	342367300	5670	5670	5670	5670	0
226	20250211	155500	342367300	5670	5670	5670	5670	0
227	20250211	155400	342367300	5670	5670	5670	5670	0
228	20250211	155300	342367300	5670	5670	5670	5670	0
229	20250211	155200	342367300	5670	5670	5670	5670	0
230	20250211	155100	342367300	5670	5670	5670	5670	0
231	20250211	155000	342367300	5670	5670	5670	5670	0
232	20250211	154900	342367300	5670	5670	5670	5670	0
233	20250211	154800	342367300	5670	5670	5670	5670	0
234	20250211	154700	342367300	5670	5670	5670	5670	0
235	20250211	154600	342367300	5670	5670	5670	5670	0
236	20250211	154500	342367300	5670	5670	5670	5670	0
237	20250211	154400	342367300	5670	5670	5670	5670	0
238	20250211	154300	342367300	5670	5670	5670	5670	0
239	20250211	154200	342367300	5670	5670	5670	5670	0
240	20250211	154100	342367300	5670	5670	5670	5670	0
241	20250211	154000	342367300	5670	5670	5670	5670	0
242	20250211	153900	342367300	5670	5670	5670	5670	924
243	20250211	153800	342367300	5670	5670	5670	5670	0
244	20250211	153700	342367300	5670	5670	5670	5670	0
245	20250211	153600	342367300	5670	5670	5670	5670	0
246	20250211	153500	342367300	5670	5670	5670	5670	0
247	20250211	153400	342367300	5670	5670	5670	5670	0
248	20250211	153300	342367300	5670	5670	5670	5670	0
249	20250211	153200	342367300	5670	5670	5670	5670	0
250	20250211	153100	342367300	5670	5670	5670	5670	0
251	20250211	153000	342367300	5670	5670	5670	5670	924
252	20250211	152900	337128220	5620	5620	5620	5620	0
253	20250211	152800	337128220	5620	5620	5620	5620	0
254	20250211	152700	337128220	5620	5620	5620	5620	0
255	20250211	152600	337128220	5620	5620	5620	5620	0
256	20250211	152500	337128220	5620	5620	5620	5620	0
257	20250211	152400	337128220	5620	5620	5620	5620	0
258	20250211	152300	337128220	5620	5620	5620	5620	0
259	20250211	152200	337128220	5620	5620	5620	5620	0
260	20250211	152100	337128220	5620	5620	5620	5620	0
261	20250211	152000	337128220	5620	5620	5620	5620	0
262	20250211	151900	337128220	5620	5670	5670	5620	1312
263	20250211	151800	329737030	5670	5670	5670	5670	1
264	20250211	151700	329731360	5660	5660	5660	5660	33
265	20250211	151600	329544580	5660	5670	5670	5660	18
266	20250211	151500	329442570	5660	5660	5660	5660	3
267	20250211	151400	329425590	5660	5660	5660	5660	13
268	20250211	151300	329352010	5660	5660	5660	5660	0
269	20250211	151200	329352010	5660	5660	5660	5660	0
270	20250211	151100	329352010	5660	5660	5660	5660	0
271	20250211	151000	329352010	5660	5660	5660	5660	0
272	20250211	150900	329352010	5660	5660	5660	5660	487
273	20250211	150800	326595590	5660	5660	5660	5660	0
274	20250211	150700	326595590	5660	5710	5710	5660	1763
275	20250211	150600	316560320	5710	5710	5710	5710	6
276	20250211	150500	316526060	5730	5730	5730	5730	2
277	20250211	150400	316514600	5710	5730	5730	5710	44
278	20250211	150300	316262720	5730	5730	5730	5730	0
279	20250211	150200	316262720	5730	5730	5730	5730	0
280	20250211	150100	316262720	5730	5730	5730	5730	0
281	20250211	150000	316262720	5730	5730	5730	5730	50
282	20250211	145900	315976220	5730	5730	5730	5730	0
283	20250211	145800	315976220	5730	5730	5730	5730	0
284	20250211	145700	315976220	5730	5730	5730	5730	0
285	20250211	145600	315976220	5730	5720	5730	5720	4
286	20250211	145500	315953330	5720	5720	5720	5720	0
287	20250211	145400	315953330	5720	5720	5720	5720	0
288	20250211	145300	315953330	5720	5720	5720	5720	0
289	20250211	145200	315953330	5720	5720	5720	5720	0
290	20250211	145100	315953330	5720	5720	5720	5720	0
291	20250211	145000	315953330	5720	5720	5720	5720	40
292	20250211	144900	315724530	5720	5720	5720	5720	0
293	20250211	144800	315724530	5720	5720	5720	5720	0
294	20250211	144700	315724530	5720	5720	5720	5720	0
295	20250211	144600	315724530	5720	5720	5720	5720	0
296	20250211	144500	315724530	5720	5720	5720	5720	0
297	20250211	144400	315724530	5720	5720	5720	5720	88
298	20250211	144300	315221170	5720	5720	5720	5720	0
299	20250211	144200	315221170	5720	5720	5720	5720	200
300	20250211	144100	314077170	5720	5720	5720	5720	0
301	20250211	144000	314077170	5720	5720	5720	5720	100
302	20250211	143900	313505170	5730	5730	5730	5730	60
303	20250211	143800	313161370	5730	5730	5730	5730	1
304	20250211	143700	313155640	5730	5730	5730	5730	0
305	20250211	143600	313155640	5730	5730	5730	5730	200
306	20250211	143500	312009640	5730	5730	5730	5730	0
307	20250211	143400	312009640	5730	5730	5730	5730	0
308	20250211	143300	312009640	5730	5730	5730	5730	0
309	20250211	143200	312009640	5730	5730	5730	5730	0
310	20250211	143100	312009640	5730	5730	5730	5730	0
311	20250211	143000	312009640	5730	5730	5730	5730	1
312	20250211	142900	312003910	5720	5720	5720	5720	0
313	20250211	142800	312003910	5720	5720	5720	5720	0
314	20250211	142700	312003910	5720	5720	5720	5720	0
315	20250211	142600	312003910	5720	5720	5720	5720	0
316	20250211	142500	312003910	5720	5720	5720	5720	0
317	20250211	142400	312003910	5720	5720	5720	5720	60
318	20250211	142300	311660710	5720	5720	5720	5720	0
319	20250211	142200	311660710	5720	5720	5720	5720	0
320	20250211	142100	311660710	5720	5720	5720	5720	2
321	20250211	142000	311649270	5720	5720	5720	5720	0
322	20250211	141900	311649270	5720	5720	5720	5720	1
323	20250211	141800	311643550	5720	5720	5720	5720	1
324	20250211	141700	311637830	5730	5730	5730	5730	1
325	20250211	141600	311632100	5720	5720	5720	5720	0
326	20250211	141500	311632100	5720	5720	5720	5720	0
327	20250211	141400	311632100	5720	5720	5720	5720	1
328	20250211	141300	311626380	5740	5740	5740	5740	0
329	20250211	141200	311626380	5740	5740	5740	5740	0
330	20250211	141100	311626380	5740	5740	5740	5740	0
331	20250211	141000	311626380	5740	5740	5740	5740	0
332	20250211	140900	311626380	5740	5730	5740	5730	3
333	20250211	140800	311609180	5730	5730	5730	5730	1
334	20250211	140700	311603450	5740	5740	5740	5740	21
335	20250211	140600	311482910	5740	5740	5740	5740	0
336	20250211	140500	311482910	5740	5740	5740	5740	0
337	20250211	140400	311482910	5740	5740	5740	5740	0
338	20250211	140300	311482910	5740	5740	5740	5740	0
339	20250211	140200	311482910	5740	5740	5740	5740	1
340	20250211	140100	311477170	5740	5740	5740	5740	0
341	20250211	140000	311477170	5740	5740	5740	5740	0
342	20250211	135900	311477170	5740	5740	5740	5740	0
343	20250211	135800	311477170	5740	5740	5740	5740	1
344	20250211	135700	311471430	5720	5720	5720	5720	0
345	20250211	135600	311471430	5720	5720	5720	5720	0
346	20250211	135500	311471430	5720	5720	5720	5720	0
347	20250211	135400	311471430	5720	5720	5720	5720	1
348	20250211	135300	311465710	5720	5720	5720	5720	0
349	20250211	135200	311465710	5720	5740	5740	5720	1030
350	20250211	135100	305559950	5740	5740	5740	5740	1
351	20250211	135000	305554210	5750	5750	5750	5750	338
352	20250211	134900	303610710	5760	5760	5760	5760	0
353	20250211	134800	303610710	5760	5770	5770	5760	1421
354	20250211	134700	295416430	5760	5720	5760	5720	2129
355	20250211	134600	283193900	5710	5710	5720	5710	155
356	20250211	134500	282308800	5700	5700	5700	5700	5
357	20250211	134400	282280300	5710	5710	5710	5710	0
358	20250211	134300	282280300	5710	5710	5710	5710	11
359	20250211	134200	282217490	5700	5700	5700	5700	0
360	20250211	134100	282217490	5700	5700	5700	5700	2
361	20250211	134000	282206090	5700	5720	5720	5700	30
362	20250211	133900	282034530	5710	5710	5710	5710	0
363	20250211	133800	282034530	5710	5710	5710	5710	0
364	20250211	133700	282034530	5710	5710	5710	5710	1
365	20250211	133600	282028820	5740	5740	5740	5740	0
366	20250211	133500	282028820	5740	5740	5740	5740	0
367	20250211	133400	282028820	5740	5740	5740	5740	0
368	20250211	133300	282028820	5740	5740	5740	5740	0
369	20250211	133200	282028820	5740	5740	5740	5740	0
370	20250211	133100	282028820	5740	5740	5740	5740	0
371	20250211	133000	282028820	5740	5740	5740	5740	0
372	20250211	132900	282028820	5740	5740	5740	5740	0
373	20250211	132800	282028820	5740	5740	5740	5740	0
374	20250211	132700	282028820	5740	5740	5740	5740	0
375	20250211	132600	282028820	5740	5740	5740	5740	0
376	20250211	132500	282028820	5740	5720	5740	5720	34
377	20250211	132400	281834100	5700	5700	5700	5700	11
378	20250211	132300	281771400	5700	5640	5700	5640	346
379	20250211	132200	279812490	5630	5630	5630	5630	0
380	20250211	132100	279812490	5630	5630	5630	5630	42
381	20250211	132000	279576030	5640	5640	5640	5640	0
382	20250211	131900	279576030	5640	5640	5640	5640	0
383	20250211	131800	279576030	5640	5640	5640	5640	0
384	20250211	131700	279576030	5640	5640	5640	5640	0
385	20250211	131600	279576030	5640	5660	5660	5640	352
386	20250211	131500	277585330	5660	5660	5660	5660	6
387	20250211	131400	277551370	5660	5660	5660	5660	0
388	20250211	131300	277551370	5660	5660	5660	5660	891
389	20250211	131200	272508310	5650	5650	5650	5650	300
390	20250211	131100	270813310	5640	5640	5640	5640	0
391	20250211	131000	270813310	5640	5640	5640	5640	374
392	20250211	130900	268703950	5630	5630	5630	5630	0
393	20250211	130800	268703950	5630	5630	5630	5630	1
394	20250211	130700	268698320	5600	5600	5600	5600	0
395	20250211	130600	268698320	5600	5600	5600	5600	0
396	20250211	130500	268698320	5600	5600	5600	5600	20
397	20250211	130400	268586320	5590	5590	5590	5590	0
398	20250211	130300	268586320	5590	5590	5590	5590	0
399	20250211	130200	268586320	5590	5640	5640	5590	2
400	20250211	130100	268575090	5590	5600	5600	5590	34
401	20250211	130000	268384700	5600	5590	5600	5570	229
402	20250211	125900	267104600	5590	5590	5590	5590	30
403	20250211	125800	266936900	5570	5570	5570	5570	1
404	20250211	125700	266931330	5590	5590	5590	5590	1
405	20250211	125600	266925740	5570	5570	5570	5570	0
406	20250211	125500	266925740	5570	5570	5570	5570	1
407	20250211	125400	266920170	5570	5580	5580	5570	5
408	20250211	125300	266892280	5570	5570	5570	5570	1
409	20250211	125200	266886710	5600	5570	5600	5570	565
410	20250211	125100	263739630	5560	5560	5560	5560	0
411	20250211	125000	263739630	5560	5560	5560	5560	1
412	20250211	124900	263734070	5570	5600	5600	5570	7720
413	20250211	124800	220680020	5600	5600	5640	5600	417
414	20250211	124700	218344780	5600	5600	5600	5600	30
415	20250211	124600	218176780	5600	5610	5610	5600	2000
416	20250211	124500	206965690	5610	5610	5610	5610	1
417	20250211	124400	206960080	5610	5610	5610	5610	2
418	20250211	124300	206948860	5660	5660	5660	5660	0
419	20250211	124200	206948860	5660	5660	5660	5660	1
420	20250211	124100	206943200	5600	5600	5600	5600	0
421	20250211	124000	206943200	5600	5650	5650	5600	8600
422	20250211	123900	158723510	5660	5670	5670	5660	280
423	20250211	123800	157137920	5670	5670	5670	5670	1
424	20250211	123700	157132250	5680	5680	5680	5680	293
425	20250211	123600	155468010	5680	5680	5680	5680	0
426	20250211	123500	155468010	5680	5680	5680	5680	1
427	20250211	123400	155462330	5690	5690	5690	5690	0
428	20250211	123300	155462330	5690	5690	5690	5690	0
429	20250211	123200	155462330	5690	5690	5690	5690	0
430	20250211	123100	155462330	5690	5690	5690	5690	0
431	20250211	123000	155462330	5690	5690	5690	5690	25
432	20250211	122900	155320080	5690	5690	5690	5690	0
433	20250211	122800	155320080	5690	5690	5690	5690	126
434	20250211	122700	154603140	5690	5690	5690	5690	0
435	20250211	122600	154603140	5690	5690	5690	5690	100
436	20250211	122500	154034140	5690	5690	5690	5690	1
437	20250211	122400	154028450	5710	5710	5710	5710	0
438	20250211	122300	154028450	5710	5710	5710	5710	0
439	20250211	122200	154028450	5710	5710	5710	5710	0
440	20250211	122100	154028450	5710	5710	5710	5710	0
441	20250211	122000	154028450	5710	5710	5710	5710	0
442	20250211	121900	154028450	5710	5710	5710	5710	0
443	20250211	121800	154028450	5710	5680	5710	5680	101
444	20250211	121700	153454740	5680	5680	5680	5680	0
445	20250211	121600	153454740	5680	5680	5680	5680	0
446	20250211	121500	153454740	5680	5680	5680	5680	0
447	20250211	121400	153454740	5680	5680	5680	5680	1
448	20250211	121300	153449060	5690	5690	5690	5690	0
449	20250211	121200	153449060	5690	5710	5710	5690	155
450	20250211	121100	152567090	5710	5710	5710	5710	0
451	20250211	121000	152567090	5710	5710	5710	5710	0
452	20250211	120900	152567090	5710	5710	5710	5710	0
453	20250211	120800	152567090	5710	5690	5710	5690	103
454	20250211	120700	151981000	5700	5700	5700	5700	28
455	20250211	120600	151821400	5700	5700	5700	5700	0
456	20250211	120500	151821400	5700	5700	5700	5700	1
457	20250211	120400	151815700	5700	5700	5700	5700	1
458	20250211	120300	151810000	5700	5700	5700	5700	0
459	20250211	120200	151810000	5700	5700	5700	5700	0
460	20250211	120100	151810000	5700	5700	5700	5700	10
461	20250211	120000	151753000	5700	5700	5700	5700	37
462	20250211	115900	151542100	5700	5700	5700	5700	100
463	20250211	115800	150972100	5700	5700	5700	5700	80
464	20250211	115700	150516100	5700	5700	5700	5700	0
465	20250211	115600	150516100	5700	5700	5700	5700	0
466	20250211	115500	150516100	5700	5750	5750	5700	7
467	20250211	115400	150475950	5750	5750	5750	5750	0
468	20250211	115300	150475950	5750	5750	5750	5750	0
469	20250211	115200	150475950	5750	5750	5750	5750	0
470	20250211	115100	150475950	5750	5750	5750	5750	32
471	20250211	115000	150291950	5700	5700	5700	5700	0
472	20250211	114900	150291950	5700	5700	5700	5700	0
473	20250211	114800	150291950	5700	5700	5700	5700	2
474	20250211	114700	150280550	5750	5750	5750	5750	0
475	20250211	114600	150280550	5750	5750	5750	5750	1
476	20250211	114500	150274800	5700	5700	5700	5700	1
477	20250211	114400	150269100	5700	5700	5700	5700	1
478	20250211	114300	150263400	5750	5750	5750	5750	0
479	20250211	114200	150263400	5750	5750	5750	5750	0
480	20250211	114100	150263400	5750	5750	5750	5750	0
481	20250211	114000	150263400	5750	5720	5750	5720	53
482	20250211	113900	149960210	5720	5720	5720	5720	0
483	20250211	113800	149960210	5720	5720	5720	5700	1317
484	20250211	113700	142426990	5720	5720	5720	5720	3
485	20250211	113600	142409830	5720	5720	5720	5720	3
486	20250211	113500	142392670	5690	5690	5690	5690	0
487	20250211	113400	142392670	5690	5700	5700	5690	100
488	20250211	113300	141823180	5720	5720	5720	5720	0
489	20250211	113200	141823180	5720	5720	5720	5720	0
490	20250211	113100	141823180	5720	5690	5720	5690	373
491	20250211	113000	139698040	5680	5680	5680	5680	100
492	20250211	112900	139130040	5680	5680	5680	5680	0
493	20250211	112800	139130040	5680	5660	5680	5660	51
494	20250211	112700	138840380	5660	5660	5660	5660	0
495	20250211	112600	138840380	5660	5660	5660	5660	0
496	20250211	112500	138840380	5660	5660	5660	5660	2
497	20250211	112400	138829060	5660	5660	5660	5660	1
498	20250211	112300	138823400	5690	5690	5690	5690	1
499	20250211	112200	138817710	5670	5670	5670	5670	5
500	20250211	112100	138789360	5690	5670	5690	5670	6
501	20250211	112000	138755320	5670	5670	5670	5670	1
502	20250211	111900	138749650	5660	5660	5660	5660	100
503	20250211	111800	138183650	5650	5650	5650	5650	2
504	20250211	111700	138172350	5690	5680	5690	5680	38
505	20250211	111600	137956410	5660	5660	5660	5660	0
506	20250211	111500	137956410	5660	5660	5660	5660	0
507	20250211	111400	137956410	5660	5660	5660	5660	1
508	20250211	111300	137950750	5660	5660	5670	5650	50
509	20250211	111200	137667780	5650	5650	5650	5650	413
510	20250211	111100	135334330	5610	5700	5700	5600	5337
511	20250211	111000	105087480	5700	5740	5740	5700	2376
512	20250211	110900	91491610	5750	5750	5750	5750	1021
513	20250211	110800	85620860	5760	5760	5760	5760	1114
514	20250211	110700	79204220	5770	5770	5770	5770	944
515	20250211	110600	73757340	5770	5770	5770	5770	3
516	20250211	110500	73740030	5770	5770	5770	5770	1
517	20250211	110400	73734260	5770	5770	5770	5770	2
518	20250211	110300	73722720	5780	5780	5780	5780	879
519	20250211	110200	68642100	5780	5780	5780	5780	233
520	20250211	110100	67295360	5780	5780	5780	5780	0
521	20250211	110000	67295360	5780	5780	5780	5780	20
522	20250211	105900	67179760	5780	5780	5780	5780	0
523	20250211	105800	67179760	5780	5780	5780	5780	2
524	20250211	105700	67168200	5780	5780	5780	5780	56
525	20250211	105600	66844520	5790	5790	5790	5790	1
526	20250211	105500	66838730	5780	5780	5780	5780	1
527	20250211	105400	66832950	5780	5780	5780	5780	1
528	20250211	105300	66827170	5780	5780	5780	5780	11
529	20250211	105200	66763590	5790	5790	5790	5790	17
530	20250211	105100	66665160	5790	5790	5790	5790	0
531	20250211	105000	66665160	5790	5790	5790	5790	0
532	20250211	104900	66665160	5790	5790	5790	5790	17
533	20250211	104800	66566730	5790	5780	5790	5780	102
534	20250211	104700	65976170	5780	5780	5780	5780	0
535	20250211	104600	65976170	5780	5780	5780	5780	10
536	20250211	104500	65918370	5780	5780	5780	5780	1
537	20250211	104400	65912590	5780	5780	5780	5780	0
538	20250211	104300	65912590	5780	5780	5780	5780	9
539	20250211	104200	65860570	5800	5800	5800	5800	0
540	20250211	104100	65860570	5800	5790	5800	5790	21
541	20250211	104000	65738970	5800	5800	5800	5800	0
542	20250211	103900	65738970	5800	5800	5800	5800	0
543	20250211	103800	65738970	5800	5800	5800	5800	0
544	20250211	103700	65738970	5800	5800	5800	5800	76
545	20250211	103600	65298170	5780	5780	5780	5780	0
546	20250211	103500	65298170	5780	5780	5780	5780	1
547	20250211	103400	65292390	5800	5800	5800	5780	179
548	20250211	103300	64254210	5790	5790	5790	5790	20
549	20250211	103200	64138410	5790	5790	5790	5790	0
550	20250211	103100	64138410	5790	5790	5790	5790	0
551	20250211	103000	64138410	5790	5790	5790	5780	491
552	20250211	102900	61295770	5790	5790	5790	5790	0
553	20250211	102800	61295770	5790	5790	5790	5790	1
554	20250211	102700	61289980	5790	5790	5790	5790	0
555	20250211	102600	61289980	5790	5790	5790	5790	0
556	20250211	102500	61289980	5790	5790	5790	5790	0
557	20250211	102400	61289980	5790	5790	5790	5790	0
558	20250211	102300	61289980	5790	5790	5790	5790	0
559	20250211	102200	61289980	5790	5790	5790	5790	10
560	20250211	102100	61232080	5790	5790	5790	5790	0
561	20250211	102000	61232080	5790	5790	5790	5790	20
562	20250211	101900	61116280	5790	5790	5790	5790	0
563	20250211	101800	61116280	5790	5790	5790	5790	10
564	20250211	101700	61058380	5790	5790	5790	5790	1
565	20250211	101600	61052590	5800	5800	5800	5790	27
566	20250211	101500	60896010	5800	5790	5800	5790	7
567	20250211	101400	60855470	5790	5790	5790	5790	10
568	20250211	101300	60797570	5790	5790	5790	5790	188
569	20250211	101200	59709050	5800	5790	5800	5790	29
570	20250211	101100	59540970	5790	5790	5790	5790	11
571	20250211	101000	59477280	5790	5790	5790	5790	26
572	20250211	100900	59326740	5790	5790	5790	5790	0
573	20250211	100800	59326740	5790	5790	5800	5790	8
574	20250211	100700	59280400	5790	5790	5790	5790	2
575	20250211	100600	59268820	5790	5790	5790	5790	1
576	20250211	100500	59263030	5800	5790	5800	5790	6
577	20250211	100400	59228280	5790	5790	5790	5790	4
578	20250211	100300	59205120	5790	5790	5790	5790	10
579	20250211	100200	59147220	5790	5790	5790	5790	0
580	20250211	100100	59147220	5790	5790	5790	5790	2
581	20250211	100000	59135640	5790	5790	5790	5790	19
582	20250211	095900	59025630	5790	5790	5790	5790	16
583	20250211	095800	58932990	5790	5790	5790	5790	4
584	20250211	095700	58909830	5790	5790	5790	5790	1
585	20250211	095600	58904040	5790	5790	5790	5790	0
586	20250211	095500	58904040	5790	5790	5790	5790	1
587	20250211	095400	58898250	5790	5790	5790	5790	0
588	20250211	095300	58898250	5790	5790	5790	5790	10
589	20250211	095200	58840350	5790	5790	5790	5790	0
590	20250211	095100	58840350	5790	5790	5790	5790	4
591	20250211	095000	58817190	5790	5790	5790	5790	20
592	20250211	094900	58701390	5790	5790	5790	5790	0
593	20250211	094800	58701390	5790	5790	5790	5790	2
594	20250211	094700	58689810	5790	5790	5790	5790	5
595	20250211	094600	58660860	5790	5790	5790	5790	85
596	20250211	094500	58168710	5790	5790	5790	5790	5
597	20250211	094400	58139760	5790	5790	5790	5790	9
598	20250211	094300	58087650	5790	5790	5790	5790	5
599	20250211	094200	58058700	5800	5800	5800	5800	25
600	20250211	094100	57913700	5790	5800	5800	5790	31
601	20250211	094000	57734110	5790	5790	5800	5790	204
602	20250211	093900	56552850	5790	5790	5790	5790	46
603	20250211	093800	56286510	5780	5790	5790	5780	82
604	20250211	093700	55811740	5790	5790	5790	5790	0
605	20250211	093600	55811740	5790	5790	5790	5790	4
606	20250211	093500	55788580	5790	5790	5790	5790	5
607	20250211	093400	55759630	5790	5790	5790	5790	1
608	20250211	093300	55753840	5790	5790	5790	5790	0
609	20250211	093200	55753840	5790	5790	5790	5790	0
610	20250211	093100	55753840	5790	5790	5790	5790	0
611	20250211	093000	55753840	5790	5790	5790	5790	21
612	20250211	092900	55632250	5790	5790	5790	5790	0
613	20250211	092800	55632250	5790	5790	5790	5790	1
614	20250211	092700	55626460	5790	5790	5790	5790	200
615	20250211	092600	54468460	5820	5820	5820	5820	0
616	20250211	092500	54468460	5820	5800	5820	5790	6
617	20250211	092400	54433650	5820	5820	5820	5820	37
618	20250211	092300	54218310	5790	5790	5790	5790	0
619	20250211	092200	54218310	5790	5820	5820	5790	2237
620	20250211	092100	41234340	5820	5820	5820	5820	150
621	20250211	092000	40361340	5820	5820	5820	5820	20
622	20250211	091900	40244940	5830	5830	5830	5830	0
623	20250211	091800	40244940	5830	5830	5830	5830	1
624	20250211	091700	40239110	5830	5830	5830	5830	39
625	20250211	091600	40011740	5820	5820	5820	5820	10
626	20250211	091500	39953540	5820	5820	5820	5820	1
627	20250211	091400	39947720	5810	5810	5810	5810	1
628	20250211	091300	39941910	5820	5820	5820	5820	105
629	20250211	091200	39330810	5810	5850	5850	5800	1434
630	20250211	091100	30980800	5850	5850	5850	5850	0
631	20250211	091000	30980800	5850	5850	5850	5850	20
632	20250211	090900	30863800	5840	5840	5840	5840	0
633	20250211	090800	30863800	5840	5840	5840	5840	1
634	20250211	090700	30857960	5860	5860	5860	5860	10
635	20250211	090600	30799360	5840	5840	5840	5840	5
636	20250211	090500	30770160	5840	5810	5840	5810	281
637	20250211	090400	29135720	5800	5660	5800	5660	1413
638	20250211	090300	20989260	5660	5710	5710	5660	266
639	20250211	090200	19477350	5720	5740	5740	5720	170
640	20250211	090100	18504340	5750	5750	5750	5750	237
641	20250211	090000	17141590	5760	5750	5770	5750	2981