KissMeData/060850/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194300	217953900	5650	5650	5650	5650	225
3	20250210	194200	217953900	5650	5650	5650	5650	0
4	20250210	194100	217953900	5650	5650	5650	5650	0
5	20250210	194000	217953900	5650	5650	5650	5650	0
6	20250210	193900	217953900	5650	5650	5650	5650	0
7	20250210	193800	217953900	5650	5650	5650	5650	0
8	20250210	193700	217953900	5650	5650	5650	5650	0
9	20250210	193600	217953900	5650	5650	5650	5650	0
10	20250210	193500	217953900	5650	5650	5650	5650	0
11	20250210	193400	217953900	5650	5650	5650	5650	0
12	20250210	193300	217953900	5650	5650	5650	5650	0
13	20250210	193200	217953900	5650	5650	5650	5650	0
14	20250210	193100	217953900	5650	5650	5650	5650	0
15	20250210	193000	217953900	5650	5650	5650	5650	0
16	20250210	192900	217953900	5650	5650	5650	5650	0
17	20250210	192800	217953900	5650	5650	5650	5650	0
18	20250210	192700	217953900	5650	5650	5650	5650	0
19	20250210	192600	217953900	5650	5650	5650	5650	0
20	20250210	192500	217953900	5650	5650	5650	5650	0
21	20250210	192400	217953900	5650	5650	5650	5650	0
22	20250210	192300	217953900	5650	5650	5650	5650	0
23	20250210	192200	217953900	5650	5650	5650	5650	0
24	20250210	192100	217953900	5650	5650	5650	5650	0
25	20250210	192000	217953900	5650	5650	5650	5650	0
26	20250210	191900	217953900	5650	5650	5650	5650	0
27	20250210	191800	217953900	5650	5650	5650	5650	0
28	20250210	191700	217953900	5650	5650	5650	5650	0
29	20250210	191600	217953900	5650	5650	5650	5650	0
30	20250210	191500	217953900	5650	5650	5650	5650	0
31	20250210	191400	217953900	5650	5650	5650	5650	0
32	20250210	191300	217953900	5650	5650	5650	5650	225
33	20250210	191200	217953900	5650	5650	5650	5650	0
34	20250210	191100	217953900	5650	5650	5650	5650	0
35	20250210	191000	217953900	5650	5650	5650	5650	0
36	20250210	190900	217953900	5650	5650	5650	5650	0
37	20250210	190800	217953900	5650	5650	5650	5650	0
38	20250210	190700	217953900	5650	5650	5650	5650	0
39	20250210	190600	217953900	5650	5650	5650	5650	0
40	20250210	190500	217953900	5650	5650	5650	5650	0
41	20250210	190400	217953900	5650	5650	5650	5650	0
42	20250210	190300	217953900	5650	5650	5650	5650	0
43	20250210	190200	217953900	5650	5650	5650	5650	0
44	20250210	190100	217953900	5650	5650	5650	5650	0
45	20250210	190000	217953900	5650	5650	5650	5650	0
46	20250210	185900	217953900	5650	5650	5650	5650	0
47	20250210	185800	217953900	5650	5650	5650	5650	0
48	20250210	185700	217953900	5650	5650	5650	5650	0
49	20250210	185600	217953900	5650	5650	5650	5650	0
50	20250210	185500	217953900	5650	5650	5650	5650	0
51	20250210	185400	217953900	5650	5650	5650	5650	0
52	20250210	185300	217953900	5650	5650	5650	5650	0
53	20250210	185200	217953900	5650	5650	5650	5650	0
54	20250210	185100	217953900	5650	5650	5650	5650	0
55	20250210	185000	217953900	5650	5650	5650	5650	0
56	20250210	184900	217953900	5650	5650	5650	5650	0
57	20250210	184800	217953900	5650	5650	5650	5650	0
58	20250210	184700	217953900	5650	5650	5650	5650	0
59	20250210	184600	217953900	5650	5650	5650	5650	0
60	20250210	184500	217953900	5650	5650	5650	5650	0
61	20250210	184400	217953900	5650	5650	5650	5650	0
62	20250210	184300	217953900	5650	5650	5650	5650	225
63	20250210	184200	217953900	5650	5650	5650	5650	0
64	20250210	184100	217953900	5650	5650	5650	5650	0
65	20250210	184000	217953900	5650	5650	5650	5650	0
66	20250210	183900	217953900	5650	5650	5650	5650	0
67	20250210	183800	217953900	5650	5650	5650	5650	0
68	20250210	183700	217953900	5650	5650	5650	5650	0
69	20250210	183600	217953900	5650	5650	5650	5650	0
70	20250210	183500	217953900	5650	5650	5650	5650	0
71	20250210	183400	217953900	5650	5650	5650	5650	0
72	20250210	183300	217953900	5650	5650	5650	5650	0
73	20250210	183200	217953900	5650	5650	5650	5650	0
74	20250210	183100	217953900	5650	5650	5650	5650	0
75	20250210	183000	217953900	5650	5650	5650	5650	0
76	20250210	182900	217953900	5650	5650	5650	5650	0
77	20250210	182800	217953900	5650	5650	5650	5650	0
78	20250210	182700	217953900	5650	5650	5650	5650	0
79	20250210	182600	217953900	5650	5650	5650	5650	0
80	20250210	182500	217953900	5650	5650	5650	5650	0
81	20250210	182400	217953900	5650	5650	5650	5650	0
82	20250210	182300	217953900	5650	5650	5650	5650	0
83	20250210	182200	217953900	5650	5650	5650	5650	0
84	20250210	182100	217953900	5650	5650	5650	5650	0
85	20250210	182000	217953900	5650	5650	5650	5650	0
86	20250210	181900	217953900	5650	5650	5650	5650	0
87	20250210	181800	217953900	5650	5650	5650	5650	0
88	20250210	181700	217953900	5650	5650	5650	5650	0
89	20250210	181600	217953900	5650	5650	5650	5650	0
90	20250210	181500	217953900	5650	5650	5650	5650	0
91	20250210	181400	217953900	5650	5650	5650	5650	0
92	20250210	181300	217953900	5650	5650	5650	5650	225
93	20250210	181200	217953900	5650	5650	5650	5650	0
94	20250210	181100	217953900	5650	5650	5650	5650	0
95	20250210	181000	217953900	5650	5650	5650	5650	0
96	20250210	180900	217953900	5650	5650	5650	5650	0
97	20250210	180800	217953900	5650	5650	5650	5650	0
98	20250210	180700	217953900	5650	5650	5650	5650	0
99	20250210	180600	217953900	5650	5650	5650	5650	0
100	20250210	180500	217953900	5650	5650	5650	5650	0
101	20250210	180400	217953900	5650	5650	5650	5650	0
102	20250210	180300	217953900	5650	5650	5650	5650	0
103	20250210	180200	217953900	5650	5650	5650	5650	0
104	20250210	180100	217953900	5650	5650	5650	5650	0
105	20250210	180000	217953900	5650	5650	5650	5650	0
106	20250210	175900	217953900	5650	5650	5650	5650	0
107	20250210	175800	217953900	5650	5650	5650	5650	0
108	20250210	175700	217953900	5650	5650	5650	5650	0
109	20250210	175600	217953900	5650	5650	5650	5650	0
110	20250210	175500	217953900	5650	5650	5650	5650	0
111	20250210	175400	217953900	5650	5650	5650	5650	0
112	20250210	175300	217953900	5650	5650	5650	5650	0
113	20250210	175200	217953900	5650	5650	5650	5650	0
114	20250210	175100	217953900	5650	5650	5650	5650	0
115	20250210	175000	217953900	5650	5650	5650	5650	0
116	20250210	174900	217953900	5650	5650	5650	5650	0
117	20250210	174800	217953900	5650	5650	5650	5650	0
118	20250210	174700	217953900	5650	5650	5650	5650	0
119	20250210	174600	217953900	5650	5650	5650	5650	0
120	20250210	174500	217953900	5650	5650	5650	5650	0
121	20250210	174400	217953900	5650	5650	5650	5650	0
122	20250210	174300	217953900	5650	5650	5650	5650	225
123	20250210	174200	217953900	5650	5650	5650	5650	0
124	20250210	174100	217953900	5650	5650	5650	5650	0
125	20250210	174000	217953900	5650	5650	5650	5650	0
126	20250210	173900	217953900	5650	5650	5650	5650	0
127	20250210	173800	217953900	5650	5650	5650	5650	0
128	20250210	173700	217953900	5650	5650	5650	5650	0
129	20250210	173600	217953900	5650	5650	5650	5650	0
130	20250210	173500	217953900	5650	5650	5650	5650	0
131	20250210	173400	217953900	5650	5650	5650	5650	0
132	20250210	173300	217953900	5650	5650	5650	5650	0
133	20250210	173200	217953900	5650	5650	5650	5650	0
134	20250210	173100	217953900	5650	5650	5650	5650	0
135	20250210	173000	217953900	5650	5650	5650	5650	0
136	20250210	172900	217953900	5650	5650	5650	5650	0
137	20250210	172800	217953900	5650	5650	5650	5650	0
138	20250210	172700	217953900	5650	5650	5650	5650	0
139	20250210	172600	217953900	5650	5650	5650	5650	0
140	20250210	172500	217953900	5650	5650	5650	5650	0
141	20250210	172400	217953900	5650	5650	5650	5650	0
142	20250210	172300	217953900	5650	5650	5650	5650	0
143	20250210	172200	217953900	5650	5650	5650	5650	0
144	20250210	172100	217953900	5650	5650	5650	5650	0
145	20250210	172000	217953900	5650	5650	5650	5650	0
146	20250210	171900	217953900	5650	5650	5650	5650	0
147	20250210	171800	217953900	5650	5650	5650	5650	0
148	20250210	171700	217953900	5650	5650	5650	5650	0
149	20250210	171600	217953900	5650	5650	5650	5650	0
150	20250210	171500	217953900	5650	5650	5650	5650	0
151	20250210	171400	217953900	5650	5650	5650	5650	0
152	20250210	171300	217953900	5650	5650	5650	5650	225
153	20250210	171200	217953900	5650	5650	5650	5650	0
154	20250210	171100	217953900	5650	5650	5650	5650	0
155	20250210	171000	217953900	5650	5650	5650	5650	0
156	20250210	170900	217953900	5650	5650	5650	5650	0
157	20250210	170800	217953900	5650	5650	5650	5650	0
158	20250210	170700	217953900	5650	5650	5650	5650	0
159	20250210	170600	217953900	5650	5650	5650	5650	0
160	20250210	170500	217953900	5650	5650	5650	5650	0
161	20250210	170400	217953900	5650	5650	5650	5650	0
162	20250210	170300	217953900	5650	5650	5650	5650	0
163	20250210	170200	217953900	5650	5650	5650	5650	0
164	20250210	170100	217953900	5650	5650	5650	5650	0
165	20250210	170000	217953900	5650	5650	5650	5650	0
166	20250210	165900	217953900	5650	5650	5650	5650	0
167	20250210	165800	217953900	5650	5650	5650	5650	0
168	20250210	165700	217953900	5650	5650	5650	5650	0
169	20250210	165600	217953900	5650	5650	5650	5650	0
170	20250210	165500	217953900	5650	5650	5650	5650	0
171	20250210	165400	217953900	5650	5650	5650	5650	0
172	20250210	165300	217953900	5650	5650	5650	5650	0
173	20250210	165200	217953900	5650	5650	5650	5650	0
174	20250210	165100	217953900	5650	5650	5650	5650	0
175	20250210	165000	217953900	5650	5650	5650	5650	0
176	20250210	164900	217953900	5650	5650	5650	5650	0
177	20250210	164800	217953900	5650	5650	5650	5650	0
178	20250210	164700	217953900	5650	5650	5650	5650	0
179	20250210	164600	217953900	5650	5650	5650	5650	0
180	20250210	164500	217953900	5650	5650	5650	5650	0
181	20250210	164400	217953900	5650	5650	5650	5650	0
182	20250210	164300	217953900	5650	5650	5650	5650	225
183	20250210	164200	217953900	5650	5650	5650	5650	0
184	20250210	164100	217953900	5650	5650	5650	5650	0
185	20250210	164000	217953900	5650	5650	5650	5650	0
186	20250210	163900	217953900	5650	5650	5650	5650	0
187	20250210	163800	217953900	5650	5650	5650	5650	0
188	20250210	163700	217953900	5650	5650	5650	5650	0
189	20250210	163600	217953900	5650	5650	5650	5650	0
190	20250210	163500	217953900	5650	5650	5650	5650	0
191	20250210	163400	217953900	5650	5650	5650	5650	0
192	20250210	163300	217953900	5650	5650	5650	5650	0
193	20250210	163200	217953900	5650	5650	5650	5650	0
194	20250210	163100	217953900	5650	5650	5650	5650	0
195	20250210	163000	217953900	5650	5650	5650	5650	0
196	20250210	162900	217953900	5650	5650	5650	5650	0
197	20250210	162800	217953900	5650	5650	5650	5650	0
198	20250210	162700	217953900	5650	5650	5650	5650	0
199	20250210	162600	217953900	5650	5650	5650	5650	0
200	20250210	162500	217953900	5650	5650	5650	5650	0
201	20250210	162400	217953900	5650	5650	5650	5650	0
202	20250210	162300	217953900	5650	5650	5650	5650	0
203	20250210	162200	217953900	5650	5650	5650	5650	0
204	20250210	162100	217953900	5650	5650	5650	5650	0
205	20250210	162000	217953900	5650	5650	5650	5650	0
206	20250210	161900	217953900	5650	5650	5650	5650	0
207	20250210	161800	217953900	5650	5650	5650	5650	0
208	20250210	161700	217953900	5650	5650	5650	5650	0
209	20250210	161600	217953900	5650	5650	5650	5650	0
210	20250210	161500	217953900	5650	5650	5650	5650	0
211	20250210	161400	217953900	5650	5650	5650	5650	0
212	20250210	161300	217953900	5650	5650	5650	5650	225
213	20250210	161200	217953900	5650	5650	5650	5650	0
214	20250210	161100	217953900	5650	5650	5650	5650	0
215	20250210	161000	217953900	5650	5650	5650	5650	0
216	20250210	160900	217953900	5650	5650	5650	5650	0
217	20250210	160800	217953900	5650	5650	5650	5650	0
218	20250210	160700	217953900	5650	5650	5650	5650	0
219	20250210	160600	217953900	5650	5650	5650	5650	0
220	20250210	160500	217953900	5650	5650	5650	5650	0
221	20250210	160400	217953900	5650	5650	5650	5650	0
222	20250210	160300	217953900	5650	5650	5650	5650	0
223	20250210	160200	217953900	5650	5650	5650	5650	0
224	20250210	160100	217953900	5650	5650	5650	5650	0
225	20250210	160000	217953900	5650	5650	5650	5650	0
226	20250210	155900	217953900	5650	5650	5650	5650	0
227	20250210	155800	217953900	5650	5650	5650	5650	0
228	20250210	155700	217953900	5650	5650	5650	5650	0
229	20250210	155600	217953900	5650	5650	5650	5650	0
230	20250210	155500	217953900	5650	5650	5650	5650	0
231	20250210	155400	217953900	5650	5650	5650	5650	0
232	20250210	155300	217953900	5650	5650	5650	5650	0
233	20250210	155200	217953900	5650	5650	5650	5650	0
234	20250210	155100	217953900	5650	5650	5650	5650	0
235	20250210	155000	217953900	5650	5650	5650	5650	0
236	20250210	154900	217953900	5650	5650	5650	5650	0
237	20250210	154800	217953900	5650	5650	5650	5650	0
238	20250210	154700	217953900	5650	5650	5650	5650	0
239	20250210	154600	217953900	5650	5650	5650	5650	0
240	20250210	154500	217953900	5650	5650	5650	5650	0
241	20250210	154400	217953900	5650	5650	5650	5650	0
242	20250210	154300	217953900	5650	5650	5650	5650	225
243	20250210	154200	217953900	5650	5650	5650	5650	0
244	20250210	154100	217953900	5650	5650	5650	5650	0
245	20250210	154000	217953900	5650	5650	5650	5650	0
246	20250210	153900	217953900	5650	5650	5650	5650	0
247	20250210	153800	217953900	5650	5650	5650	5650	0
248	20250210	153700	217953900	5650	5650	5650	5650	0
249	20250210	153600	217953900	5650	5650	5650	5650	0
250	20250210	153500	217953900	5650	5650	5650	5650	0
251	20250210	153400	217953900	5650	5650	5650	5650	0
252	20250210	153300	217953900	5650	5650	5650	5650	0
253	20250210	153200	217953900	5650	5650	5650	5650	0
254	20250210	153100	217953900	5650	5650	5650	5650	0
255	20250210	153000	217953900	5650	5650	5650	5650	225
256	20250210	152900	216682650	5660	5660	5660	5660	0
257	20250210	152800	216682650	5660	5660	5660	5660	0
258	20250210	152700	216682650	5660	5660	5660	5660	0
259	20250210	152600	216682650	5660	5660	5660	5660	0
260	20250210	152500	216682650	5660	5660	5660	5660	0
261	20250210	152400	216682650	5660	5660	5660	5660	0
262	20250210	152300	216682650	5660	5660	5660	5660	0
263	20250210	152200	216682650	5660	5660	5660	5660	0
264	20250210	152100	216682650	5660	5660	5660	5660	0
265	20250210	152000	216682650	5660	5660	5660	5660	0
266	20250210	151900	216682650	5660	5660	5660	5660	0
267	20250210	151800	216682650	5660	5660	5660	5650	114
268	20250210	151700	216037660	5660	5660	5660	5660	1116
269	20250210	151600	209721100	5660	5660	5660	5660	250
270	20250210	151500	208306100	5660	5660	5660	5660	200
271	20250210	151400	207174100	5660	5660	5660	5660	0
272	20250210	151300	207174100	5660	5660	5660	5660	200
273	20250210	151200	206042100	5660	5660	5660	5660	1
274	20250210	151100	206036440	5670	5660	5670	5660	889
275	20250210	151000	200998750	5660	5660	5660	5660	0
276	20250210	150900	200998750	5660	5660	5660	5660	23
277	20250210	150800	200868570	5660	5660	5660	5660	0
278	20250210	150700	200868570	5660	5660	5660	5660	3
279	20250210	150600	200851590	5660	5660	5660	5660	17
280	20250210	150500	200755370	5660	5660	5660	5660	0
281	20250210	150400	200755370	5660	5650	5660	5650	424
282	20250210	150300	198357070	5650	5650	5650	5650	0
283	20250210	150200	198357070	5650	5650	5650	5650	0
284	20250210	150100	198357070	5650	5650	5650	5650	0
285	20250210	150000	198357070	5650	5650	5650	5650	0
286	20250210	145900	198357070	5650	5650	5650	5650	0
287	20250210	145800	198357070	5650	5650	5650	5650	0
288	20250210	145700	198357070	5650	5650	5650	5650	0
289	20250210	145600	198357070	5650	5650	5650	5650	0
290	20250210	145500	198357070	5650	5650	5650	5650	0
291	20250210	145400	198357070	5650	5650	5650	5650	0
292	20250210	145300	198357070	5650	5650	5650	5650	0
293	20250210	145200	198357070	5650	5650	5650	5650	0
294	20250210	145100	198357070	5650	5650	5650	5650	8
295	20250210	145000	198311870	5650	5650	5650	5650	0
296	20250210	144900	198311870	5650	5650	5650	5650	0
297	20250210	144800	198311870	5650	5650	5650	5650	0
298	20250210	144700	198311870	5650	5650	5650	5650	0
299	20250210	144600	198311870	5650	5650	5650	5650	1
300	20250210	144500	198306220	5650	5650	5650	5650	0
301	20250210	144400	198306220	5650	5650	5650	5650	0
302	20250210	144300	198306220	5650	5650	5650	5650	500
303	20250210	144200	195481220	5650	5640	5650	5640	101
304	20250210	144100	194911570	5620	5620	5620	5620	0
305	20250210	144000	194911570	5620	5620	5620	5620	179
306	20250210	143900	193905590	5630	5630	5630	5630	0
307	20250210	143800	193905590	5630	5630	5630	5630	126
308	20250210	143700	193196210	5630	5630	5630	5630	0
309	20250210	143600	193196210	5630	5630	5630	5630	0
310	20250210	143500	193196210	5630	5630	5630	5630	0
311	20250210	143400	193196210	5630	5630	5630	5630	0
312	20250210	143300	193196210	5630	5630	5630	5630	0
313	20250210	143200	193196210	5630	5630	5630	5630	0
314	20250210	143100	193196210	5630	5630	5630	5630	0
315	20250210	143000	193196210	5630	5630	5630	5630	0
316	20250210	142900	193196210	5630	5630	5630	5630	0
317	20250210	142800	193196210	5630	5630	5630	5630	224
318	20250210	142700	191935090	5650	5650	5650	5650	0
319	20250210	142600	191935090	5650	5650	5650	5650	0
320	20250210	142500	191935090	5650	5650	5650	5650	0
321	20250210	142400	191935090	5650	5650	5650	5650	0
322	20250210	142300	191935090	5650	5650	5650	5650	1420
323	20250210	142200	183912090	5650	5650	5650	5650	0
324	20250210	142100	183912090	5650	5650	5650	5650	19
325	20250210	142000	183804740	5660	5660	5660	5660	1
326	20250210	141900	183799080	5660	5660	5660	5660	0
327	20250210	141800	183799080	5660	5660	5660	5660	0
328	20250210	141700	183799080	5660	5660	5660	5660	0
329	20250210	141600	183799080	5660	5660	5660	5660	0
330	20250210	141500	183799080	5660	5660	5660	5660	0
331	20250210	141400	183799080	5660	5660	5660	5660	35
332	20250210	141300	183600980	5660	5660	5660	5660	1
333	20250210	141200	183595320	5630	5630	5630	5630	0
334	20250210	141100	183595320	5630	5630	5630	5630	0
335	20250210	141000	183595320	5630	5630	5630	5630	0
336	20250210	140900	183595320	5630	5630	5630	5630	162
337	20250210	140800	182683260	5630	5660	5660	5630	108
338	20250210	140700	182072220	5660	5660	5660	5660	3
339	20250210	140600	182055240	5660	5660	5660	5660	0
340	20250210	140500	182055240	5660	5660	5660	5660	0
341	20250210	140400	182055240	5660	5660	5660	5660	0
342	20250210	140300	182055240	5660	5650	5660	5650	2
343	20250210	140200	182043930	5630	5640	5650	5630	102
344	20250210	140100	181468280	5640	5640	5640	5640	0
345	20250210	140000	181468280	5640	5640	5640	5640	0
346	20250210	135900	181468280	5640	5640	5640	5640	0
347	20250210	135800	181468280	5640	5640	5640	5640	0
348	20250210	135700	181468280	5640	5640	5640	5640	0
349	20250210	135600	181468280	5640	5640	5640	5640	88
350	20250210	135500	180971960	5640	5640	5640	5640	0
351	20250210	135400	180971960	5640	5640	5640	5640	0
352	20250210	135300	180971960	5640	5640	5640	5640	0
353	20250210	135200	180971960	5640	5640	5640	5640	0
354	20250210	135100	180971960	5640	5640	5640	5640	0
355	20250210	135000	180971960	5640	5640	5640	5640	0
356	20250210	134900	180971960	5640	5640	5640	5640	1
357	20250210	134800	180966320	5640	5640	5640	5640	1
358	20250210	134700	180960680	5630	5630	5630	5630	96
359	20250210	134600	180420200	5640	5640	5640	5640	0
360	20250210	134500	180420200	5640	5640	5640	5640	2
361	20250210	134400	180408920	5630	5640	5640	5630	4
362	20250210	134300	180386390	5650	5650	5650	5650	1
363	20250210	134200	180380740	5650	5650	5650	5650	400
364	20250210	134100	178120740	5650	5650	5650	5650	517
365	20250210	134000	175199690	5650	5650	5650	5650	0
366	20250210	133900	175199690	5650	5650	5650	5650	0
367	20250210	133800	175199690	5650	5650	5650	5650	0
368	20250210	133700	175199690	5650	5650	5650	5650	0
369	20250210	133600	175199690	5650	5650	5650	5650	0
370	20250210	133500	175199690	5650	5650	5650	5650	0
371	20250210	133400	175199690	5650	5650	5650	5650	0
372	20250210	133300	175199690	5650	5650	5650	5650	0
373	20250210	133200	175199690	5650	5650	5650	5650	0
374	20250210	133100	175199690	5650	5650	5650	5650	0
375	20250210	133000	175199690	5650	5650	5650	5650	70
376	20250210	132900	174804190	5650	5630	5650	5630	17
377	20250210	132800	174708340	5650	5650	5650	5650	0
378	20250210	132700	174708340	5650	5650	5650	5650	0
379	20250210	132600	174708340	5650	5650	5650	5650	0
380	20250210	132500	174708340	5650	5650	5650	5650	1
381	20250210	132400	174702690	5630	5630	5630	5630	0
382	20250210	132300	174702690	5630	5630	5630	5630	4
383	20250210	132200	174680170	5630	5630	5630	5630	6
384	20250210	132100	174646390	5640	5640	5640	5640	100
385	20250210	132000	174082390	5650	5640	5650	5640	489
386	20250210	131900	171319550	5640	5630	5640	5630	886
387	20250210	131800	166324010	5640	5640	5640	5640	1
388	20250210	131700	166318370	5640	5640	5640	5640	60
389	20250210	131600	165979970	5630	5630	5630	5630	0
390	20250210	131500	165979970	5630	5630	5630	5630	0
391	20250210	131400	165979970	5630	5630	5630	5630	0
392	20250210	131300	165979970	5630	5630	5630	5630	100
393	20250210	131200	165416970	5630	5630	5630	5630	1
394	20250210	131100	165411340	5590	5600	5600	5590	1781
395	20250210	131000	155448660	5610	5620	5620	5610	233
396	20250210	130900	154141030	5630	5630	5630	5630	0
397	20250210	130800	154141030	5630	5630	5630	5630	0
398	20250210	130700	154141030	5630	5630	5630	5630	0
399	20250210	130600	154141030	5630	5630	5630	5630	0
400	20250210	130500	154141030	5630	5630	5630	5630	0
401	20250210	130400	154141030	5630	5630	5630	5630	0
402	20250210	130300	154141030	5630	5630	5630	5630	0
403	20250210	130200	154141030	5630	5630	5630	5630	0
404	20250210	130100	154141030	5630	5630	5630	5630	0
405	20250210	130000	154141030	5630	5630	5630	5630	100
406	20250210	125900	153578030	5640	5640	5640	5640	0
407	20250210	125800	153578030	5640	5640	5640	5640	0
408	20250210	125700	153578030	5640	5640	5640	5640	0
409	20250210	125600	153578030	5640	5630	5640	5630	100
410	20250210	125500	153014110	5640	5640	5640	5640	0
411	20250210	125400	153014110	5640	5640	5640	5640	0
412	20250210	125300	153014110	5640	5640	5640	5640	0
413	20250210	125200	153014110	5640	5640	5640	5640	0
414	20250210	125100	153014110	5640	5630	5640	5630	4
415	20250210	125000	152991580	5600	5610	5610	5600	9426
416	20250210	124900	100183670	5620	5620	5620	5620	0
417	20250210	124800	100183670	5620	5620	5620	5620	100
418	20250210	124700	99621670	5640	5640	5640	5640	1
419	20250210	124600	99616030	5610	5610	5610	5610	0
420	20250210	124500	99616030	5610	5610	5610	5610	0
421	20250210	124400	99616030	5610	5610	5610	5610	0
422	20250210	124300	99616030	5610	5610	5610	5610	20
423	20250210	124200	99503830	5650	5650	5650	5650	0
424	20250210	124100	99503830	5650	5610	5650	5610	2180
425	20250210	124000	87221900	5610	5610	5610	5610	107
426	20250210	123900	86621630	5610	5610	5610	5610	11
427	20250210	123800	86559920	5610	5610	5610	5610	3
428	20250210	123700	86543090	5600	5600	5600	5600	0
429	20250210	123600	86543090	5600	5600	5600	5600	4
430	20250210	123500	86520690	5600	5600	5600	5600	0
431	20250210	123400	86520690	5600	5600	5600	5600	0
432	20250210	123300	86520690	5600	5600	5600	5600	0
433	20250210	123200	86520690	5600	5600	5600	5600	0
434	20250210	123100	86520690	5600	5600	5600	5600	0
435	20250210	123000	86520690	5600	5600	5600	5600	5
436	20250210	122900	86492690	5600	5600	5600	5600	0
437	20250210	122800	86492690	5600	5600	5600	5600	0
438	20250210	122700	86492690	5600	5600	5600	5600	0
439	20250210	122600	86492690	5600	5600	5600	5600	0
440	20250210	122500	86492690	5600	5600	5600	5600	0
441	20250210	122400	86492690	5600	5600	5600	5600	0
442	20250210	122300	86492690	5600	5600	5600	5600	12
443	20250210	122200	86425490	5600	5600	5600	5600	23
444	20250210	122100	86296690	5600	5600	5600	5600	46
445	20250210	122000	86039090	5600	5600	5600	5600	23
446	20250210	121900	85910290	5600	5600	5600	5600	46
447	20250210	121800	85652690	5600	5600	5600	5600	61
448	20250210	121700	85311090	5600	5600	5600	5600	23
449	20250210	121600	85182290	5600	5590	5600	5590	2026
450	20250210	121500	73836710	5590	5590	5590	5590	23
451	20250210	121400	73708140	5590	5590	5590	5590	23
452	20250210	121300	73579570	5590	5590	5590	5590	23
453	20250210	121200	73451000	5590	5590	5590	5590	23
454	20250210	121100	73322430	5590	5590	5590	5590	23
455	20250210	121000	73193860	5600	5600	5600	5600	0
456	20250210	120900	73193860	5600	5600	5600	5600	0
457	20250210	120800	73193860	5600	5600	5600	5600	0
458	20250210	120700	73193860	5600	5600	5600	5600	0
459	20250210	120600	73193860	5600	5600	5600	5600	0
460	20250210	120500	73193860	5600	5600	5600	5600	0
461	20250210	120400	73193860	5600	5600	5600	5600	0
462	20250210	120300	73193860	5600	5600	5600	5600	0
463	20250210	120200	73193860	5600	5600	5600	5600	0
464	20250210	120100	73193860	5600	5600	5600	5600	0
465	20250210	120000	73193860	5600	5600	5600	5600	0
466	20250210	115900	73193860	5600	5590	5600	5590	2
467	20250210	115800	73182670	5570	5570	5570	5570	0
468	20250210	115700	73182670	5570	5570	5570	5570	0
469	20250210	115600	73182670	5570	5570	5570	5570	0
470	20250210	115500	73182670	5570	5570	5570	5570	0
471	20250210	115400	73182670	5570	5570	5570	5570	0
472	20250210	115300	73182670	5570	5570	5570	5570	0
473	20250210	115200	73182670	5570	5570	5570	5570	0
474	20250210	115100	73182670	5570	5570	5570	5570	0
475	20250210	115000	73182670	5570	5570	5570	5570	0
476	20250210	114900	73182670	5570	5570	5570	5570	655
477	20250210	114800	69534320	5570	5570	5570	5570	0
478	20250210	114700	69534320	5570	5570	5570	5570	0
479	20250210	114600	69534320	5570	5570	5570	5570	0
480	20250210	114500	69534320	5570	5570	5570	5570	7
481	20250210	114400	69495330	5570	5570	5570	5570	50
482	20250210	114300	69216830	5570	5570	5570	5570	0
483	20250210	114200	69216830	5570	5570	5570	5570	0
484	20250210	114100	69216830	5570	5570	5570	5570	3
485	20250210	114000	69200120	5570	5570	5570	5570	0
486	20250210	113900	69200120	5570	5570	5570	5570	8
487	20250210	113800	69155560	5550	5550	5550	5550	0
488	20250210	113700	69155560	5550	5550	5550	5550	0
489	20250210	113600	69155560	5550	5550	5550	5550	0
490	20250210	113500	69155560	5550	5550	5550	5550	0
491	20250210	113400	69155560	5550	5550	5550	5550	0
492	20250210	113300	69155560	5550	5550	5550	5550	0
493	20250210	113200	69155560	5550	5550	5550	5550	0
494	20250210	113100	69155560	5550	5550	5550	5550	0
495	20250210	113000	69155560	5550	5550	5550	5550	0
496	20250210	112900	69155560	5550	5550	5550	5550	0
497	20250210	112800	69155560	5550	5550	5550	5550	0
498	20250210	112700	69155560	5550	5550	5550	5550	330
499	20250210	112600	67324060	5560	5560	5560	5560	278
500	20250210	112500	65778380	5600	5600	5600	5600	0
501	20250210	112400	65778380	5600	5600	5600	5600	0
502	20250210	112300	65778380	5600	5600	5600	5600	0
503	20250210	112200	65778380	5600	5600	5600	5600	0
504	20250210	112100	65778380	5600	5600	5600	5600	0
505	20250210	112000	65778380	5600	5600	5600	5600	0
506	20250210	111900	65778380	5600	5600	5600	5600	0
507	20250210	111800	65778380	5600	5600	5600	5600	0
508	20250210	111700	65778380	5600	5600	5600	5600	0
509	20250210	111600	65778380	5600	5600	5600	5600	0
510	20250210	111500	65778380	5600	5600	5600	5600	0
511	20250210	111400	65778380	5600	5600	5600	5600	1
512	20250210	111300	65772780	5600	5600	5600	5600	0
513	20250210	111200	65772780	5600	5600	5600	5600	0
514	20250210	111100	65772780	5600	5600	5600	5600	1
515	20250210	111000	65767180	5590	5590	5590	5590	0
516	20250210	110900	65767180	5590	5590	5590	5590	0
517	20250210	110800	65767180	5590	5590	5590	5590	0
518	20250210	110700	65767180	5590	5590	5590	5590	0
519	20250210	110600	65767180	5590	5570	5590	5570	920
520	20250210	110500	60631770	5570	5570	5570	5570	0
521	20250210	110400	60631770	5570	5570	5570	5570	0
522	20250210	110300	60631770	5570	5570	5570	5570	0
523	20250210	110200	60631770	5570	5570	5570	5570	0
524	20250210	110100	60631770	5570	5570	5570	5570	0
525	20250210	110000	60631770	5570	5570	5570	5570	0
526	20250210	105900	60631770	5570	5570	5570	5570	0
527	20250210	105800	60631770	5570	5570	5570	5570	0
528	20250210	105700	60631770	5570	5570	5570	5570	0
529	20250210	105600	60631770	5570	5570	5570	5570	0
530	20250210	105500	60631770	5570	5570	5570	5570	0
531	20250210	105400	60631770	5570	5570	5570	5570	0
532	20250210	105300	60631770	5570	5570	5570	5570	0
533	20250210	105200	60631770	5570	5570	5570	5570	0
534	20250210	105100	60631770	5570	5570	5570	5570	0
535	20250210	105000	60631770	5570	5570	5570	5570	0
536	20250210	104900	60631770	5570	5570	5570	5570	0
537	20250210	104800	60631770	5570	5570	5570	5570	0
538	20250210	104700	60631770	5570	5570	5570	5570	0
539	20250210	104600	60631770	5570	5570	5570	5570	0
540	20250210	104500	60631770	5570	5570	5570	5570	0
541	20250210	104400	60631770	5570	5570	5570	5570	1
542	20250210	104300	60626200	5560	5570	5570	5560	38
543	20250210	104200	60414910	5570	5570	5570	5570	0
544	20250210	104100	60414910	5570	5570	5570	5570	0
545	20250210	104000	60414910	5570	5570	5570	5570	0
546	20250210	103900	60414910	5570	5570	5570	5570	0
547	20250210	103800	60414910	5570	5570	5570	5570	0
548	20250210	103700	60414910	5570	5570	5570	5570	0
549	20250210	103600	60414910	5570	5570	5570	5570	6
550	20250210	103500	60381490	5550	5550	5550	5550	9
551	20250210	103400	60331540	5570	5570	5570	5570	0
552	20250210	103300	60331540	5570	5570	5570	5570	0
553	20250210	103200	60331540	5570	5560	5570	5560	2
554	20250210	103100	60320410	5550	5550	5550	5550	100
555	20250210	103000	59765410	5570	5570	5570	5570	0
556	20250210	102900	59765410	5570	5570	5570	5570	0
557	20250210	102800	59765410	5570	5570	5570	5570	1
558	20250210	102700	59759840	5550	5550	5550	5550	18
559	20250210	102600	59659940	5550	5550	5550	5550	44
560	20250210	102500	59415740	5550	5550	5550	5550	0
561	20250210	102400	59415740	5550	5550	5550	5550	0
562	20250210	102300	59415740	5550	5550	5550	5550	0
563	20250210	102200	59415740	5550	5550	5550	5550	0
564	20250210	102100	59415740	5550	5550	5550	5550	0
565	20250210	102000	59415740	5550	5550	5550	5550	0
566	20250210	101900	59415740	5550	5550	5550	5550	0
567	20250210	101800	59415740	5550	5550	5550	5550	0
568	20250210	101700	59415740	5550	5550	5550	5550	1
569	20250210	101600	59410190	5520	5550	5550	5520	342
570	20250210	101500	57522320	5550	5550	5550	5550	0
571	20250210	101400	57522320	5550	5550	5550	5550	0
572	20250210	101300	57522320	5550	5550	5550	5550	0
573	20250210	101200	57522320	5550	5550	5550	5550	2
574	20250210	101100	57511220	5550	5550	5550	5550	10
575	20250210	101000	57455720	5550	5550	5550	5550	0
576	20250210	100900	57455720	5550	5550	5550	5550	0
577	20250210	100800	57455720	5550	5550	5550	5550	1
578	20250210	100700	57450170	5520	5520	5520	5520	216
579	20250210	100600	56257850	5520	5530	5530	5520	90
580	20250210	100500	55760510	5570	5570	5570	5570	0
581	20250210	100400	55760510	5570	5570	5570	5570	0
582	20250210	100300	55760510	5570	5570	5570	5570	0
583	20250210	100200	55760510	5570	5570	5570	5570	0
584	20250210	100100	55760510	5570	5570	5570	5570	0
585	20250210	100000	55760510	5570	5570	5570	5570	0
586	20250210	095900	55760510	5570	5570	5570	5570	2
587	20250210	095800	55749370	5530	5540	5540	5530	4398
588	20250210	095700	31408150	5570	5570	5570	5570	1
589	20250210	095600	31402580	5550	5550	5550	5550	0
590	20250210	095500	31402580	5550	5550	5550	5550	0
591	20250210	095400	31402580	5550	5550	5550	5550	118
592	20250210	095300	30747680	5550	5550	5550	5550	1
593	20250210	095200	30742130	5550	5550	5550	5550	10
594	20250210	095100	30686630	5550	5550	5550	5550	0
595	20250210	095000	30686630	5550	5550	5550	5550	6
596	20250210	094900	30653330	5540	5540	5540	5540	0
597	20250210	094800	30653330	5540	5550	5550	5540	278
598	20250210	094700	29112230	5550	5550	5550	5550	0
599	20250210	094600	29112230	5550	5550	5550	5550	0
600	20250210	094500	29112230	5550	5550	5550	5550	0
601	20250210	094400	29112230	5550	5550	5550	5550	2
602	20250210	094300	29101130	5570	5570	5570	5570	0
603	20250210	094200	29101130	5570	5570	5570	5570	0
604	20250210	094100	29101130	5570	5570	5570	5570	2
605	20250210	094000	29089990	5570	5570	5570	5570	0
606	20250210	093900	29089990	5570	5570	5570	5570	0
607	20250210	093800	29089990	5570	5570	5570	5570	0
608	20250210	093700	29089990	5570	5570	5570	5570	1
609	20250210	093600	29084420	5540	5540	5540	5540	1
610	20250210	093500	29078880	5570	5570	5570	5570	0
611	20250210	093400	29078880	5570	5570	5570	5570	0
612	20250210	093300	29078880	5570	5570	5570	5570	0
613	20250210	093200	29078880	5570	5570	5570	5570	0
614	20250210	093100	29078880	5570	5560	5570	5560	2
615	20250210	093000	29067750	5570	5570	5570	5570	1
616	20250210	092900	29062180	5550	5550	5550	5550	160
617	20250210	092800	28174180	5570	5570	5570	5570	0
618	20250210	092700	28174180	5570	5550	5570	5550	154
619	20250210	092600	27319220	5570	5570	5570	5570	33
620	20250210	092500	27135410	5570	5570	5570	5570	0
621	20250210	092400	27135410	5570	5570	5570	5570	0
622	20250210	092300	27135410	5570	5570	5570	5570	0
623	20250210	092200	27135410	5570	5570	5570	5570	0
624	20250210	092100	27135410	5570	5580	5580	5570	92
625	20250210	092000	26622930	5570	5570	5570	5570	0
626	20250210	091900	26622930	5570	5570	5570	5570	0
627	20250210	091800	26622930	5570	5570	5570	5570	0
628	20250210	091700	26622930	5570	5570	5570	5570	124
629	20250210	091600	25932250	5580	5580	5580	5580	0
630	20250210	091500	25932250	5580	5580	5580	5580	0
631	20250210	091400	25932250	5580	5580	5580	5580	0
632	20250210	091300	25932250	5580	5580	5580	5580	0
633	20250210	091200	25932250	5580	5580	5580	5580	0
634	20250210	091100	25932250	5580	5580	5580	5580	0
635	20250210	091000	25932250	5580	5550	5580	5540	107
636	20250210	090900	25338930	5580	5580	5580	5580	45
637	20250210	090800	25087830	5590	5590	5590	5590	0
638	20250210	090700	25087830	5590	5590	5590	5590	0
639	20250210	090600	25087830	5590	5590	5590	5590	0
640	20250210	090500	25087830	5590	5560	5590	5530	2555
641	20250210	090400	10931140	5590	5590	5590	5590	0
642	20250210	090300	10931140	5590	5570	5590	5570	618
643	20250210	090200	7478520	5570	5570	5570	5570	0
644	20250210	090100	7478520	5570	5570	5570	5570	0
645	20250210	090000	7478520	5570	5590	5590	5570	1340