KissMeData/005750/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	184600	159217840	3930	3930	3930	3930	2553
3	20250211	184500	159217840	3930	3930	3930	3930	0
4	20250211	184400	159217840	3930	3930	3930	3930	0
5	20250211	184300	159217840	3930	3930	3930	3930	0
6	20250211	184200	159217840	3930	3930	3930	3930	0
7	20250211	184100	159217840	3930	3930	3930	3930	0
8	20250211	184000	159217840	3930	3930	3930	3930	0
9	20250211	183900	159217840	3930	3930	3930	3930	0
10	20250211	183800	159217840	3930	3930	3930	3930	0
11	20250211	183700	159217840	3930	3930	3930	3930	0
12	20250211	183600	159217840	3930	3930	3930	3930	0
13	20250211	183500	159217840	3930	3930	3930	3930	0
14	20250211	183400	159217840	3930	3930	3930	3930	0
15	20250211	183300	159217840	3930	3930	3930	3930	0
16	20250211	183200	159217840	3930	3930	3930	3930	0
17	20250211	183100	159217840	3930	3930	3930	3930	0
18	20250211	183000	159217840	3930	3930	3930	3930	0
19	20250211	182900	159217840	3930	3930	3930	3930	0
20	20250211	182800	159217840	3930	3930	3930	3930	0
21	20250211	182700	159217840	3930	3930	3930	3930	0
22	20250211	182600	159217840	3930	3930	3930	3930	0
23	20250211	182500	159217840	3930	3930	3930	3930	0
24	20250211	182400	159217840	3930	3930	3930	3930	0
25	20250211	182300	159217840	3930	3930	3930	3930	0
26	20250211	182200	159217840	3930	3930	3930	3930	0
27	20250211	182100	159217840	3930	3930	3930	3930	0
28	20250211	182000	159217840	3930	3930	3930	3930	0
29	20250211	181900	159217840	3930	3930	3930	3930	0
30	20250211	181800	159217840	3930	3930	3930	3930	0
31	20250211	181700	159217840	3930	3930	3930	3930	0
32	20250211	181600	159217840	3930	3930	3930	3930	2553
33	20250211	181500	159217840	3930	3930	3930	3930	0
34	20250211	181400	159217840	3930	3930	3930	3930	0
35	20250211	181300	159217840	3930	3930	3930	3930	0
36	20250211	181200	159217840	3930	3930	3930	3930	0
37	20250211	181100	159217840	3930	3930	3930	3930	0
38	20250211	181000	159217840	3930	3930	3930	3930	0
39	20250211	180900	159217840	3930	3930	3930	3930	0
40	20250211	180800	159217840	3930	3930	3930	3930	0
41	20250211	180700	159217840	3930	3930	3930	3930	0
42	20250211	180600	159217840	3930	3930	3930	3930	0
43	20250211	180500	159217840	3930	3930	3930	3930	0
44	20250211	180400	159217840	3930	3930	3930	3930	0
45	20250211	180300	159217840	3930	3930	3930	3930	0
46	20250211	180200	159217840	3930	3930	3930	3930	0
47	20250211	180100	159217840	3930	3930	3930	3930	0
48	20250211	180000	159217840	3930	3930	3930	3930	0
49	20250211	175900	159217840	3930	3930	3930	3930	0
50	20250211	175800	159217840	3930	3930	3930	3930	0
51	20250211	175700	159217840	3930	3930	3930	3930	0
52	20250211	175600	159217840	3930	3930	3930	3930	0
53	20250211	175500	159217840	3930	3930	3930	3930	0
54	20250211	175400	159217840	3930	3930	3930	3930	0
55	20250211	175300	159217840	3930	3930	3930	3930	0
56	20250211	175200	159217840	3930	3930	3930	3930	0
57	20250211	175100	159217840	3930	3930	3930	3930	0
58	20250211	175000	159217840	3930	3930	3930	3930	0
59	20250211	174900	159217840	3930	3930	3930	3930	0
60	20250211	174800	159217840	3930	3930	3930	3930	0
61	20250211	174700	159217840	3930	3930	3930	3930	0
62	20250211	174600	159217840	3930	3930	3930	3930	2553
63	20250211	174500	159217840	3930	3930	3930	3930	0
64	20250211	174400	159217840	3930	3930	3930	3930	0
65	20250211	174300	159217840	3930	3930	3930	3930	0
66	20250211	174200	159217840	3930	3930	3930	3930	0
67	20250211	174100	159217840	3930	3930	3930	3930	0
68	20250211	174000	159217840	3930	3930	3930	3930	0
69	20250211	173900	159217840	3930	3930	3930	3930	0
70	20250211	173800	159217840	3930	3930	3930	3930	0
71	20250211	173700	159217840	3930	3930	3930	3930	0
72	20250211	173600	159217840	3930	3930	3930	3930	0
73	20250211	173500	159217840	3930	3930	3930	3930	0
74	20250211	173400	159217840	3930	3930	3930	3930	0
75	20250211	173300	159217840	3930	3930	3930	3930	0
76	20250211	173200	159217840	3930	3930	3930	3930	0
77	20250211	173100	159217840	3930	3930	3930	3930	0
78	20250211	173000	159217840	3930	3930	3930	3930	0
79	20250211	172900	159217840	3930	3930	3930	3930	0
80	20250211	172800	159217840	3930	3930	3930	3930	0
81	20250211	172700	159217840	3930	3930	3930	3930	0
82	20250211	172600	159217840	3930	3930	3930	3930	0
83	20250211	172500	159217840	3930	3930	3930	3930	0
84	20250211	172400	159217840	3930	3930	3930	3930	0
85	20250211	172300	159217840	3930	3930	3930	3930	0
86	20250211	172200	159217840	3930	3930	3930	3930	0
87	20250211	172100	159217840	3930	3930	3930	3930	0
88	20250211	172000	159217840	3930	3930	3930	3930	0
89	20250211	171900	159217840	3930	3930	3930	3930	0
90	20250211	171800	159217840	3930	3930	3930	3930	0
91	20250211	171700	159217840	3930	3930	3930	3930	0
92	20250211	171600	159217840	3930	3930	3930	3930	2553
93	20250211	171500	159217840	3930	3930	3930	3930	0
94	20250211	171400	159217840	3930	3930	3930	3930	0
95	20250211	171300	159217840	3930	3930	3930	3930	0
96	20250211	171200	159217840	3930	3930	3930	3930	0
97	20250211	171100	159217840	3930	3930	3930	3930	0
98	20250211	171000	159217840	3930	3930	3930	3930	0
99	20250211	170900	159217840	3930	3930	3930	3930	0
100	20250211	170800	159217840	3930	3930	3930	3930	0
101	20250211	170700	159217840	3930	3930	3930	3930	0
102	20250211	170600	159217840	3930	3930	3930	3930	0
103	20250211	170500	159217840	3930	3930	3930	3930	0
104	20250211	170400	159217840	3930	3930	3930	3930	0
105	20250211	170300	159217840	3930	3930	3930	3930	0
106	20250211	170200	159217840	3930	3930	3930	3930	0
107	20250211	170100	159217840	3930	3930	3930	3930	0
108	20250211	170000	159217840	3930	3930	3930	3930	0
109	20250211	165900	159217840	3930	3930	3930	3930	0
110	20250211	165800	159217840	3930	3930	3930	3930	0
111	20250211	165700	159217840	3930	3930	3930	3930	0
112	20250211	165600	159217840	3930	3930	3930	3930	0
113	20250211	165500	159217840	3930	3930	3930	3930	0
114	20250211	165400	159217840	3930	3930	3930	3930	0
115	20250211	165300	159217840	3930	3930	3930	3930	0
116	20250211	165200	159217840	3930	3930	3930	3930	0
117	20250211	165100	159217840	3930	3930	3930	3930	0
118	20250211	165000	159217840	3930	3930	3930	3930	0
119	20250211	164900	159217840	3930	3930	3930	3930	0
120	20250211	164800	159217840	3930	3930	3930	3930	0
121	20250211	164700	159217840	3930	3930	3930	3930	0
122	20250211	164600	159217840	3930	3930	3930	3930	2553
123	20250211	164500	159217840	3930	3930	3930	3930	0
124	20250211	164400	159217840	3930	3930	3930	3930	0
125	20250211	164300	159217840	3930	3930	3930	3930	0
126	20250211	164200	159217840	3930	3930	3930	3930	0
127	20250211	164100	159217840	3930	3930	3930	3930	0
128	20250211	164000	159217840	3930	3930	3930	3930	0
129	20250211	163900	159217840	3930	3930	3930	3930	0
130	20250211	163800	159217840	3930	3930	3930	3930	0
131	20250211	163700	159217840	3930	3930	3930	3930	0
132	20250211	163600	159217840	3930	3930	3930	3930	0
133	20250211	163500	159217840	3930	3930	3930	3930	0
134	20250211	163400	159217840	3930	3930	3930	3930	0
135	20250211	163300	159217840	3930	3930	3930	3930	0
136	20250211	163200	159217840	3930	3930	3930	3930	0
137	20250211	163100	159217840	3930	3930	3930	3930	0
138	20250211	163000	159217840	3930	3930	3930	3930	0
139	20250211	162900	159217840	3930	3930	3930	3930	0
140	20250211	162800	159217840	3930	3930	3930	3930	0
141	20250211	162700	159217840	3930	3930	3930	3930	0
142	20250211	162600	159217840	3930	3930	3930	3930	0
143	20250211	162500	159217840	3930	3930	3930	3930	0
144	20250211	162400	159217840	3930	3930	3930	3930	0
145	20250211	162300	159217840	3930	3930	3930	3930	0
146	20250211	162200	159217840	3930	3930	3930	3930	0
147	20250211	162100	159217840	3930	3930	3930	3930	0
148	20250211	162000	159217840	3930	3930	3930	3930	0
149	20250211	161900	159217840	3930	3930	3930	3930	0
150	20250211	161800	159217840	3930	3930	3930	3930	0
151	20250211	161700	159217840	3930	3930	3930	3930	0
152	20250211	161600	159217840	3930	3930	3930	3930	2553
153	20250211	161500	159217840	3930	3930	3930	3930	0
154	20250211	161400	159217840	3930	3930	3930	3930	0
155	20250211	161300	159217840	3930	3930	3930	3930	0
156	20250211	161200	159217840	3930	3930	3930	3930	0
157	20250211	161100	159217840	3930	3930	3930	3930	0
158	20250211	161000	159217840	3930	3930	3930	3930	0
159	20250211	160900	159217840	3930	3930	3930	3930	0
160	20250211	160800	159217840	3930	3930	3930	3930	0
161	20250211	160700	159217840	3930	3930	3930	3930	0
162	20250211	160600	159217840	3930	3930	3930	3930	0
163	20250211	160500	159217840	3930	3930	3930	3930	0
164	20250211	160400	159217840	3930	3930	3930	3930	0
165	20250211	160300	159217840	3930	3930	3930	3930	0
166	20250211	160200	159217840	3930	3930	3930	3930	0
167	20250211	160100	159217840	3930	3930	3930	3930	0
168	20250211	160000	159217840	3930	3930	3930	3930	0
169	20250211	155900	159217840	3930	3930	3930	3930	0
170	20250211	155800	159217840	3930	3930	3930	3930	0
171	20250211	155700	159217840	3930	3930	3930	3930	0
172	20250211	155600	159217840	3930	3930	3930	3930	0
173	20250211	155500	159217840	3930	3930	3930	3930	0
174	20250211	155400	159217840	3930	3930	3930	3930	0
175	20250211	155300	159217840	3930	3930	3930	3930	0
176	20250211	155200	159217840	3930	3930	3930	3930	0
177	20250211	155100	159217840	3930	3930	3930	3930	0
178	20250211	155000	159217840	3930	3930	3930	3930	0
179	20250211	154900	159217840	3930	3930	3930	3930	0
180	20250211	154800	159217840	3930	3930	3930	3930	0
181	20250211	154700	159217840	3930	3930	3930	3930	0
182	20250211	154600	159217840	3930	3930	3930	3930	2553
183	20250211	154500	159217840	3930	3930	3930	3930	0
184	20250211	154400	159217840	3930	3930	3930	3930	0
185	20250211	154300	159217840	3930	3930	3930	3930	0
186	20250211	154200	159217840	3930	3930	3930	3930	0
187	20250211	154100	159217840	3930	3930	3930	3930	0
188	20250211	154000	159217840	3930	3930	3930	3930	0
189	20250211	153900	159217840	3930	3930	3930	3930	0
190	20250211	153800	159217840	3930	3930	3930	3930	0
191	20250211	153700	159217840	3930	3930	3930	3930	0
192	20250211	153600	159217840	3930	3930	3930	3930	0
193	20250211	153500	159217840	3930	3930	3930	3930	0
194	20250211	153400	159217840	3930	3930	3930	3930	0
195	20250211	153300	159217840	3930	3930	3930	3930	0
196	20250211	153200	159217840	3930	3930	3930	3930	0
197	20250211	153100	159217840	3930	3930	3930	3930	0
198	20250211	153000	159217840	3930	3930	3930	3930	2553
199	20250211	152900	149184550	3920	3920	3920	3920	0
200	20250211	152800	149184550	3920	3920	3920	3920	0
201	20250211	152700	149184550	3920	3920	3920	3920	0
202	20250211	152600	149184550	3920	3920	3920	3920	0
203	20250211	152500	149184550	3920	3920	3920	3920	0
204	20250211	152400	149184550	3920	3920	3920	3920	0
205	20250211	152300	149184550	3920	3920	3920	3920	0
206	20250211	152200	149184550	3920	3920	3920	3920	0
207	20250211	152100	149184550	3920	3920	3920	3920	0
208	20250211	152000	149184550	3920	3920	3920	3920	0
209	20250211	151900	149184550	3920	3920	3920	3920	20
210	20250211	151800	149106150	3920	3920	3920	3920	0
211	20250211	151700	149106150	3920	3920	3920	3920	0
212	20250211	151600	149106150	3920	3920	3920	3920	0
213	20250211	151500	149106150	3920	3920	3920	3920	11
214	20250211	151400	149063030	3915	3925	3925	3915	1000
215	20250211	151300	145138070	3925	3925	3925	3925	0
216	20250211	151200	145138070	3925	3925	3925	3925	1
217	20250211	151100	145134145	3930	3930	3930	3930	44
218	20250211	151000	144961225	3930	3930	3930	3930	9
219	20250211	150900	144925855	3930	3930	3930	3930	0
220	20250211	150800	144925855	3930	3930	3930	3930	5
221	20250211	150700	144906205	3930	3930	3930	3930	50
222	20250211	150600	144709705	3940	3940	3940	3940	3
223	20250211	150500	144697885	3940	3940	3940	3940	0
224	20250211	150400	144697885	3940	3940	3940	3940	0
225	20250211	150300	144697885	3940	3940	3940	3940	0
226	20250211	150200	144697885	3940	3940	3940	3940	0
227	20250211	150100	144697885	3940	3940	3940	3940	0
228	20250211	150000	144697885	3940	3940	3940	3940	0
229	20250211	145900	144697885	3940	3940	3940	3940	47
230	20250211	145800	144512705	3940	3940	3940	3940	63
231	20250211	145700	144264485	3925	3925	3925	3925	0
232	20250211	145600	144264485	3925	3925	3925	3925	0
233	20250211	145500	144264485	3925	3925	3925	3925	0
234	20250211	145400	144264485	3925	3925	3925	3925	4
235	20250211	145300	144248785	3950	3950	3950	3950	0
236	20250211	145200	144248785	3950	3950	3950	3950	0
237	20250211	145100	144248785	3950	3950	3950	3950	50
238	20250211	145000	144051285	3925	3925	3925	3925	0
239	20250211	144900	144051285	3925	3925	3925	3925	25
240	20250211	144800	143953160	3925	3920	3925	3920	1422
241	20250211	144700	138375535	3920	3920	3920	3920	0
242	20250211	144600	138375535	3920	3920	3920	3920	50
243	20250211	144500	138179535	3925	3925	3925	3925	0
244	20250211	144400	138179535	3925	3930	3930	3925	792
245	20250211	144300	135070170	3930	3930	3930	3930	0
246	20250211	144200	135070170	3930	3930	3930	3930	70
247	20250211	144100	134795070	3930	3930	3930	3930	0
248	20250211	144000	134795070	3930	3930	3930	3930	0
249	20250211	143900	134795070	3930	3930	3930	3930	0
250	20250211	143800	134795070	3930	3930	3930	3930	1
251	20250211	143700	134791140	3930	3930	3930	3930	0
252	20250211	143600	134791140	3930	3930	3930	3930	90
253	20250211	143500	134437440	3930	3930	3930	3930	0
254	20250211	143400	134437440	3930	3930	3930	3930	0
255	20250211	143300	134437440	3930	3930	3930	3930	0
256	20250211	143200	134437440	3930	3930	3930	3930	0
257	20250211	143100	134437440	3930	3930	3930	3930	0
258	20250211	143000	134437440	3930	3930	3930	3930	0
259	20250211	142900	134437440	3930	3930	3930	3930	0
260	20250211	142800	134437440	3930	3930	3930	3930	200
261	20250211	142700	133651440	3930	3930	3930	3930	2
262	20250211	142600	133643580	3920	3950	3950	3920	4000
263	20250211	142500	117951555	3950	3950	3950	3950	3
264	20250211	142400	117939705	3935	3935	3935	3935	7
265	20250211	142300	117912160	3945	3945	3945	3945	0
266	20250211	142200	117912160	3945	3945	3945	3945	13
267	20250211	142100	117860875	3935	3935	3935	3935	0
268	20250211	142000	117860875	3935	3935	3935	3935	0
269	20250211	141900	117860875	3935	3935	3935	3935	0
270	20250211	141800	117860875	3935	3935	3935	3935	0
271	20250211	141700	117860875	3935	3935	3935	3935	1
272	20250211	141600	117856940	3965	3965	3965	3965	0
273	20250211	141500	117856940	3965	3965	3965	3965	0
274	20250211	141400	117856940	3965	3955	3965	3955	1788
275	20250211	141300	110769245	3930	3950	3950	3930	797
276	20250211	141200	107631135	3950	3950	3950	3950	0
277	20250211	141100	107631135	3950	3950	3950	3950	0
278	20250211	141000	107631135	3950	3950	3950	3950	0
279	20250211	140900	107631135	3950	3950	3950	3950	0
280	20250211	140800	107631135	3950	3950	3950	3950	0
281	20250211	140700	107631135	3950	3950	3950	3950	2
282	20250211	140600	107623235	3950	3950	3950	3950	3
283	20250211	140500	107611385	3950	3950	3950	3950	0
284	20250211	140400	107611385	3950	3950	3950	3950	50
285	20250211	140300	107413885	3950	3950	3950	3950	0
286	20250211	140200	107413885	3950	3950	3950	3950	0
287	20250211	140100	107413885	3950	3950	3950	3950	0
288	20250211	140000	107413885	3950	3950	3950	3950	50
289	20250211	135900	107216385	3950	3950	3950	3950	0
290	20250211	135800	107216385	3950	3950	3950	3950	0
291	20250211	135700	107216385	3950	3950	3950	3950	1
292	20250211	135600	107212435	3945	3945	3945	3945	0
293	20250211	135500	107212435	3945	3945	3945	3945	0
294	20250211	135400	107212435	3945	3945	3945	3945	0
295	20250211	135300	107212435	3945	3945	3945	3945	74
296	20250211	135200	106920505	3945	3945	3945	3945	26
297	20250211	135100	106817935	3945	3945	3945	3945	0
298	20250211	135000	106817935	3945	3945	3945	3945	7
299	20250211	134900	106790320	3950	3950	3950	3950	50
300	20250211	134800	106592820	3950	3950	3950	3950	0
301	20250211	134700	106592820	3950	3950	3950	3950	0
302	20250211	134600	106592820	3950	3950	3950	3950	50
303	20250211	134500	106395320	3950	3955	3955	3950	178
304	20250211	134400	105691970	3965	3965	3965	3965	0
305	20250211	134300	105691970	3965	3965	3965	3965	0
306	20250211	134200	105691970	3965	3955	3965	3955	50
307	20250211	134100	105493885	3965	3965	3965	3965	0
308	20250211	134000	105493885	3965	3965	3965	3965	0
309	20250211	133900	105493885	3965	3965	3965	3965	100
310	20250211	133800	105097385	3965	3965	3965	3965	0
311	20250211	133700	105097385	3965	3965	3965	3965	0
312	20250211	133600	105097385	3965	3965	3965	3965	0
313	20250211	133500	105097385	3965	3965	3965	3965	77
314	20250211	133400	104792080	3950	3950	3950	3950	0
315	20250211	133300	104792080	3950	3950	3950	3950	200
316	20250211	133200	104002080	3950	3950	3950	3950	0
317	20250211	133100	104002080	3950	3950	3950	3950	0
318	20250211	133000	104002080	3950	3950	3950	3950	0
319	20250211	132900	104002080	3950	3950	3950	3950	0
320	20250211	132800	104002080	3950	3950	3950	3950	0
321	20250211	132700	104002080	3950	3950	3950	3950	0
322	20250211	132600	104002080	3950	3950	3950	3950	0
323	20250211	132500	104002080	3950	3950	3950	3950	0
324	20250211	132400	104002080	3950	3950	3950	3950	2
325	20250211	132300	103994180	3950	3950	3950	3950	0
326	20250211	132200	103994180	3950	3955	3955	3950	26
327	20250211	132100	103891425	3965	3965	3965	3965	50
328	20250211	132000	103693175	3965	3965	3965	3965	0
329	20250211	131900	103693175	3965	3965	3965	3965	0
330	20250211	131800	103693175	3965	3965	3965	3965	100
331	20250211	131700	103296675	3965	3965	3965	3965	0
332	20250211	131600	103296675	3965	3965	3965	3965	0
333	20250211	131500	103296675	3965	3965	3965	3965	0
334	20250211	131400	103296675	3965	3965	3965	3965	100
335	20250211	131300	102900175	3965	3965	3965	3965	0
336	20250211	131200	102900175	3965	3965	3965	3965	0
337	20250211	131100	102900175	3965	3965	3965	3965	116
338	20250211	131000	102440235	3965	3965	3965	3965	0
339	20250211	130900	102440235	3965	3965	3965	3965	0
340	20250211	130800	102440235	3965	3965	3965	3965	0
341	20250211	130700	102440235	3965	3965	3965	3965	50
342	20250211	130600	102241985	3955	3955	3955	3955	0
343	20250211	130500	102241985	3955	3955	3955	3955	0
344	20250211	130400	102241985	3955	3955	3955	3955	0
345	20250211	130300	102241985	3955	3955	3955	3955	0
346	20250211	130200	102241985	3955	3955	3955	3955	0
347	20250211	130100	102241985	3955	3955	3955	3955	0
348	20250211	130000	102241985	3955	3955	3955	3955	0
349	20250211	125900	102241985	3955	3965	3965	3955	4
350	20250211	125800	102226145	3950	3950	3950	3950	1
351	20250211	125700	102222195	3950	3950	3950	3950	0
352	20250211	125600	102222195	3950	3960	3960	3950	103
353	20250211	125500	101814345	3960	3960	3960	3960	374
354	20250211	125400	100333305	3960	3960	3960	3960	2
355	20250211	125300	100325385	3960	3960	3960	3960	104
356	20250211	125200	99913545	3960	3960	3960	3960	1
357	20250211	125100	99909585	3965	3965	3965	3965	149
358	20250211	125000	99318800	3965	3965	3965	3965	106
359	20250211	124900	98898510	3970	3970	3970	3970	86
360	20250211	124800	98557090	3965	3965	3965	3965	1
361	20250211	124700	98553125	3965	3965	3965	3965	0
362	20250211	124600	98553125	3965	3970	3970	3965	55
363	20250211	124500	98334800	3965	3960	3965	3960	251
364	20250211	124400	97339590	3960	3960	3960	3960	3
365	20250211	124300	97327710	3960	3960	3960	3960	5
366	20250211	124200	97307910	3960	3960	3960	3960	0
367	20250211	124100	97307910	3960	3960	3960	3960	0
368	20250211	124000	97307910	3960	3960	3960	3960	0
369	20250211	123900	97307910	3960	3960	3960	3960	0
370	20250211	123800	97307910	3960	3960	3960	3960	1
371	20250211	123700	97303950	3960	3960	3960	3960	0
372	20250211	123600	97303950	3960	3960	3960	3960	6
373	20250211	123500	97280190	3960	3960	3960	3960	1
374	20250211	123400	97276230	3960	3960	3960	3960	3
375	20250211	123300	97264350	3960	3960	3960	3960	4
376	20250211	123200	97248510	3960	3985	3985	3960	447
377	20250211	123100	95477340	3960	3960	3960	3960	0
378	20250211	123000	95477340	3960	3960	3960	3960	0
379	20250211	122900	95477340	3960	3960	3960	3960	0
380	20250211	122800	95477340	3960	3960	3960	3960	1
381	20250211	122700	95473380	3960	3960	3960	3960	0
382	20250211	122600	95473380	3960	3960	3960	3960	6
383	20250211	122500	95449620	3960	3960	3960	3960	1
384	20250211	122400	95445660	3960	3960	3960	3960	2
385	20250211	122300	95437740	3965	3965	3965	3965	4
386	20250211	122200	95421880	3985	3985	3985	3985	0
387	20250211	122100	95421880	3985	3985	3985	3985	3
388	20250211	122000	95409925	3960	3960	3960	3960	0
389	20250211	121900	95409925	3960	3960	3960	3960	0
390	20250211	121800	95409925	3960	3985	3985	3960	212
391	20250211	121700	94567380	3985	3985	3985	3975	63
392	20250211	121600	94316365	3980	3960	3980	3960	56
393	20250211	121500	94093605	3990	3990	3990	3990	0
394	20250211	121400	94093605	3990	3980	3990	3970	109
395	20250211	121300	93659275	3980	3960	3980	3960	104
396	20250211	121200	93245435	3980	3980	3980	3980	0
397	20250211	121100	93245435	3980	3980	3980	3980	50
398	20250211	121000	93046435	3960	3960	3960	3960	0
399	20250211	120900	93046435	3960	3960	3960	3960	0
400	20250211	120800	93046435	3960	3960	3960	3960	1
401	20250211	120700	93042475	3960	3960	3960	3960	279
402	20250211	120600	91937635	3950	3950	3950	3950	6
403	20250211	120500	91913935	3950	3950	3950	3950	0
404	20250211	120400	91913935	3950	3950	3950	3950	2
405	20250211	120300	91906035	3950	3950	3950	3950	4
406	20250211	120200	91890235	3950	3950	3950	3950	0
407	20250211	120100	91890235	3950	3950	3950	3950	0
408	20250211	120000	91890235	3950	3950	3950	3950	0
409	20250211	115900	91890235	3950	3950	3950	3950	0
410	20250211	115800	91890235	3950	3950	3950	3950	2
411	20250211	115700	91882335	3950	3950	3950	3950	0
412	20250211	115600	91882335	3950	3950	3950	3950	5
413	20250211	115500	91862585	3950	3950	3950	3950	2
414	20250211	115400	91854685	3955	3955	3955	3950	202
415	20250211	115300	91055790	3945	3955	3955	3945	54
416	20250211	115200	90842260	3955	3955	3955	3955	50
417	20250211	115100	90644510	3955	3955	3955	3955	0
418	20250211	115000	90644510	3955	3955	3955	3955	0
419	20250211	114900	90644510	3955	3955	3955	3955	0
420	20250211	114800	90644510	3955	3955	3955	3955	0
421	20250211	114700	90644510	3955	3955	3955	3955	320
422	20250211	114600	89378910	3955	3980	3980	3955	68
423	20250211	114500	89108395	3955	3955	3955	3955	1
424	20250211	114400	89104440	3955	3975	3975	3955	22
425	20250211	114300	89017050	3975	3975	3975	3975	5
426	20250211	114200	88997175	3975	3975	3975	3975	26
427	20250211	114100	88893825	3975	3975	3975	3975	50
428	20250211	114000	88695075	3990	3990	3990	3990	0
429	20250211	113900	88695075	3990	3975	3990	3975	650
430	20250211	113800	86110575	3950	3950	3950	3950	2
431	20250211	113700	86102675	3950	3950	3950	3950	0
432	20250211	113600	86102675	3950	3950	3950	3950	6
433	20250211	113500	86078975	3950	3950	3950	3950	29
434	20250211	113400	85964425	3945	3945	3945	3945	2
435	20250211	113300	85956535	3945	3945	3945	3945	5
436	20250211	113200	85936810	3950	3950	3950	3950	124
437	20250211	113100	85447010	3950	3950	3950	3950	0
438	20250211	113000	85447010	3950	3950	3950	3950	0
439	20250211	112900	85447010	3950	3950	3950	3950	0
440	20250211	112800	85447010	3950	3945	3950	3945	52
441	20250211	112700	85241620	3945	3945	3945	3945	0
442	20250211	112600	85241620	3945	3945	3945	3945	6
443	20250211	112500	85217950	3945	3950	3950	3945	42
444	20250211	112400	85052055	3945	3945	3945	3945	4
445	20250211	112300	85036275	3945	3945	3945	3945	16
446	20250211	112200	84973155	3945	3945	3945	3945	0
447	20250211	112100	84973155	3945	3945	3945	3945	0
448	20250211	112000	84973155	3945	3945	3945	3945	0
449	20250211	111900	84973155	3945	3945	3945	3945	0
450	20250211	111800	84973155	3945	3945	3945	3945	1
451	20250211	111700	84969210	3945	3945	3945	3945	0
452	20250211	111600	84969210	3945	3945	3945	3945	6
453	20250211	111500	84945540	3945	3945	3945	3945	0
454	20250211	111400	84945540	3945	3945	3945	3945	2
455	20250211	111300	84937650	3945	3945	3945	3945	233
456	20250211	111200	84018465	3950	3945	3950	3945	118
457	20250211	111100	83552865	3950	3950	3950	3950	0
458	20250211	111000	83552865	3950	3950	3950	3950	76
459	20250211	110900	83252665	3945	3945	3945	3945	0
460	20250211	110800	83252665	3945	3945	3945	3945	0
461	20250211	110700	83252665	3945	3945	3945	3945	0
462	20250211	110600	83252665	3945	3945	3945	3945	5
463	20250211	110500	83232940	3945	3945	3945	3945	1
464	20250211	110400	83228995	3945	3945	3945	3945	49
465	20250211	110300	83035690	3945	3945	3945	3945	42
466	20250211	110200	82870000	3945	3945	3945	3945	0
467	20250211	110100	82870000	3945	3945	3945	3945	0
468	20250211	110000	82870000	3945	3945	3945	3945	208
469	20250211	105900	82049440	3945	3955	3955	3945	1086
470	20250211	105800	77759285	3955	3955	3955	3955	2
471	20250211	105700	77751375	3955	3960	3960	3955	609
472	20250211	105600	75340335	3960	3960	3960	3960	61
473	20250211	105500	75098775	3960	3960	3960	3960	28
474	20250211	105400	74987895	3965	3965	3965	3965	22
475	20250211	105300	74900665	3960	3960	3960	3960	4
476	20250211	105200	74884825	3960	3960	3960	3960	0
477	20250211	105100	74884825	3960	3960	3960	3960	100
478	20250211	105000	74488825	3960	3960	3960	3960	0
479	20250211	104900	74488825	3960	3960	3960	3960	0
480	20250211	104800	74488825	3960	3960	3960	3960	5
481	20250211	104700	74469025	3960	3960	3960	3960	1000
482	20250211	104600	70509025	3960	3960	3960	3960	5
483	20250211	104500	70489225	3960	3960	3960	3960	1
484	20250211	104400	70485265	3960	3960	3960	3960	2
485	20250211	104300	70477345	3975	3970	3975	3970	7
486	20250211	104200	70449540	3970	3970	3970	3970	51
487	20250211	104100	70247070	3970	3975	3975	3965	137
488	20250211	104000	69703315	3980	3980	3980	3980	0
489	20250211	103900	69703315	3980	3980	3980	3980	50
490	20250211	103800	69504315	3980	3980	3980	3980	450
491	20250211	103700	67713315	3980	3985	3985	3980	300
492	20250211	103600	66518330	3990	3990	3990	3990	49
493	20250211	103500	66322820	3990	3990	3990	3990	2
494	20250211	103400	66314840	3985	3985	3985	3985	3
495	20250211	103300	66302885	3985	3980	3985	3980	26
496	20250211	103200	66199305	3980	3980	3980	3980	0
497	20250211	103100	66199305	3980	3980	3980	3980	0
498	20250211	103000	66199305	3980	3980	3980	3980	35
499	20250211	102900	66060005	3980	3980	3980	3980	20
500	20250211	102800	65980405	3980	3980	3980	3980	152
501	20250211	102700	65375445	4000	4000	4000	4000	68
502	20250211	102600	65103445	3980	3980	3980	3980	6
503	20250211	102500	65079565	3980	3980	3980	3980	1
504	20250211	102400	65075585	3980	3980	3980	3980	3
505	20250211	102300	65063645	3980	3980	3980	3980	4
506	20250211	102200	65047725	4010	4020	4020	4010	606
507	20250211	102100	62617655	4010	4000	4020	3995	510
508	20250211	102000	60573490	4000	4000	4000	4000	0
509	20250211	101900	60573490	4000	3985	4000	3975	1567
510	20250211	101800	54315570	3985	4000	4000	3985	617
511	20250211	101700	51847690	4000	3985	4000	3985	61
512	20250211	101600	51603855	3980	3980	3980	3980	5
513	20250211	101500	51583955	3975	3995	4000	3975	1001
514	20250211	101400	47580040	3975	3990	3995	3975	605
515	20250211	101300	45163170	3975	3985	3990	3975	45
516	20250211	101200	44984005	3985	3985	3985	3985	218
517	20250211	101100	44115275	3985	3980	3985	3980	308
518	20250211	101000	42887910	3975	3970	3975	3970	2
519	20250211	100900	42879965	3970	3970	3970	3970	2
520	20250211	100800	42872025	3970	3970	3970	3970	74
521	20250211	100700	42578245	3970	3970	3970	3970	50
522	20250211	100600	42379745	3955	3955	3955	3955	6
523	20250211	100500	42356015	3955	3955	3955	3955	0
524	20250211	100400	42356015	3955	3955	3955	3955	23
525	20250211	100300	42265050	3955	3960	3960	3955	55
526	20250211	100200	42047275	3955	3955	3955	3955	0
527	20250211	100100	42047275	3955	3955	3955	3955	0
528	20250211	100000	42047275	3955	3955	3955	3955	1
529	20250211	095900	42043320	3955	3955	3955	3955	1
530	20250211	095800	42039365	3950	3950	3950	3950	2
531	20250211	095700	42031465	3950	3950	3950	3950	0
532	20250211	095600	42031465	3950	3950	3950	3950	6
533	20250211	095500	42007765	3950	3950	3950	3950	101
534	20250211	095400	41608815	3950	3950	3950	3950	2
535	20250211	095300	41600915	3950	3950	3950	3950	24
536	20250211	095200	41506115	3945	3960	3960	3945	509
537	20250211	095100	39494480	3960	3960	3960	3960	278
538	20250211	095000	38393600	3950	3950	3950	3950	0
539	20250211	094900	38393600	3950	3950	3950	3950	0
540	20250211	094800	38393600	3950	3950	3950	3950	1
541	20250211	094700	38389650	3950	3950	3950	3950	0
542	20250211	094600	38389650	3950	3950	3950	3950	104
543	20250211	094500	37978850	3950	3965	3970	3950	853
544	20250211	094400	34601320	3950	3980	3980	3950	110
545	20250211	094300	34164940	3955	3970	3975	3955	455
546	20250211	094200	32357800	3960	3960	3960	3960	136
547	20250211	094100	31819240	3960	3960	3960	3960	0
548	20250211	094000	31819240	3960	3945	3960	3945	110
549	20250211	093900	31384515	3945	3945	3945	3945	16
550	20250211	093800	31321395	3945	3925	3945	3925	3
551	20250211	093700	31309600	3925	3925	3925	3925	0
552	20250211	093600	31309600	3925	3925	3925	3925	6
553	20250211	093500	31286050	3930	3930	3930	3930	1010
554	20250211	093400	27316750	3930	3930	3930	3930	3
555	20250211	093300	27304960	3955	3930	3955	3930	25
556	20250211	093200	27206685	3960	3960	3960	3960	471
557	20250211	093100	25341525	3960	3960	3960	3960	0
558	20250211	093000	25341525	3960	3955	3960	3955	10
559	20250211	092900	25301930	3960	3955	3960	3955	90
560	20250211	092800	24945790	3955	3945	3955	3945	890
561	20250211	092700	21432160	3940	3935	3940	3935	292
562	20250211	092600	20282285	3920	3930	3930	3920	50
563	20250211	092500	20085835	3930	3930	3930	3930	5
564	20250211	092400	20066185	3920	3925	3925	3920	58
565	20250211	092300	19838550	3925	3925	3925	3925	76
566	20250211	092200	19540250	3945	3945	3945	3945	0
567	20250211	092100	19540250	3945	3945	3945	3945	103
568	20250211	092000	19133915	3920	3925	3925	3920	100
569	20250211	091900	18741490	3925	3925	3925	3925	0
570	20250211	091800	18741490	3925	3925	3925	3925	2
571	20250211	091700	18733640	3925	3925	3925	3925	0
572	20250211	091600	18733640	3925	3925	3925	3925	6
573	20250211	091500	18710090	3945	3945	3945	3925	12
574	20250211	091400	18662770	3925	3920	3925	3920	180
575	20250211	091300	17957115	3920	3920	3920	3915	92
576	20250211	091200	17596585	3920	3920	3920	3915	33
577	20250211	091100	17467290	3940	3940	3940	3940	50
578	20250211	091000	17270290	3915	3920	3920	3915	896
579	20250211	090900	13761945	3920	3920	3920	3920	0
580	20250211	090800	13761945	3920	3920	3920	3920	1
581	20250211	090700	13758025	3920	3920	3920	3920	780
582	20250211	090600	10700425	3920	3965	3965	3920	5
583	20250211	090500	10680780	3920	3920	3920	3920	0
584	20250211	090400	10680780	3920	3920	3920	3920	2
585	20250211	090300	10672940	3920	3920	3925	3920	20
586	20250211	090200	10594500	3915	3915	3915	3915	0
587	20250211	090100	10594500	3915	3965	4000	3915	1806
588	20250211	090000	3455325	3905	3905	3905	3905	870