KissMeData/105760/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	201500	109012150	5650	5650	5650	5650	345
3	20250211	201400	109012150	5650	5650	5650	5650	0
4	20250211	201300	109012150	5650	5650	5650	5650	0
5	20250211	201200	109012150	5650	5650	5650	5650	0
6	20250211	201100	109012150	5650	5650	5650	5650	0
7	20250211	201000	109012150	5650	5650	5650	5650	0
8	20250211	200900	109012150	5650	5650	5650	5650	0
9	20250211	200800	109012150	5650	5650	5650	5650	0
10	20250211	200700	109012150	5650	5650	5650	5650	0
11	20250211	200600	109012150	5650	5650	5650	5650	0
12	20250211	200500	109012150	5650	5650	5650	5650	0
13	20250211	200400	109012150	5650	5650	5650	5650	0
14	20250211	200300	109012150	5650	5650	5650	5650	0
15	20250211	200200	109012150	5650	5650	5650	5650	0
16	20250211	200100	109012150	5650	5650	5650	5650	0
17	20250211	200000	109012150	5650	5650	5650	5650	0
18	20250211	195900	109012150	5650	5650	5650	5650	0
19	20250211	195800	109012150	5650	5650	5650	5650	0
20	20250211	195700	109012150	5650	5650	5650	5650	0
21	20250211	195600	109012150	5650	5650	5650	5650	0
22	20250211	195500	109012150	5650	5650	5650	5650	0
23	20250211	195400	109012150	5650	5650	5650	5650	0
24	20250211	195300	109012150	5650	5650	5650	5650	0
25	20250211	195200	109012150	5650	5650	5650	5650	0
26	20250211	195100	109012150	5650	5650	5650	5650	0
27	20250211	195000	109012150	5650	5650	5650	5650	0
28	20250211	194900	109012150	5650	5650	5650	5650	0
29	20250211	194800	109012150	5650	5650	5650	5650	0
30	20250211	194700	109012150	5650	5650	5650	5650	0
31	20250211	194600	109012150	5650	5650	5650	5650	0
32	20250211	194500	109012150	5650	5650	5650	5650	345
33	20250211	194400	109012150	5650	5650	5650	5650	0
34	20250211	194300	109012150	5650	5650	5650	5650	0
35	20250211	194200	109012150	5650	5650	5650	5650	0
36	20250211	194100	109012150	5650	5650	5650	5650	0
37	20250211	194000	109012150	5650	5650	5650	5650	0
38	20250211	193900	109012150	5650	5650	5650	5650	0
39	20250211	193800	109012150	5650	5650	5650	5650	0
40	20250211	193700	109012150	5650	5650	5650	5650	0
41	20250211	193600	109012150	5650	5650	5650	5650	0
42	20250211	193500	109012150	5650	5650	5650	5650	0
43	20250211	193400	109012150	5650	5650	5650	5650	0
44	20250211	193300	109012150	5650	5650	5650	5650	0
45	20250211	193200	109012150	5650	5650	5650	5650	0
46	20250211	193100	109012150	5650	5650	5650	5650	0
47	20250211	193000	109012150	5650	5650	5650	5650	0
48	20250211	192900	109012150	5650	5650	5650	5650	0
49	20250211	192800	109012150	5650	5650	5650	5650	0
50	20250211	192700	109012150	5650	5650	5650	5650	0
51	20250211	192600	109012150	5650	5650	5650	5650	0
52	20250211	192500	109012150	5650	5650	5650	5650	0
53	20250211	192400	109012150	5650	5650	5650	5650	0
54	20250211	192300	109012150	5650	5650	5650	5650	0
55	20250211	192200	109012150	5650	5650	5650	5650	0
56	20250211	192100	109012150	5650	5650	5650	5650	0
57	20250211	192000	109012150	5650	5650	5650	5650	0
58	20250211	191900	109012150	5650	5650	5650	5650	0
59	20250211	191800	109012150	5650	5650	5650	5650	0
60	20250211	191700	109012150	5650	5650	5650	5650	0
61	20250211	191600	109012150	5650	5650	5650	5650	0
62	20250211	191500	109012150	5650	5650	5650	5650	345
63	20250211	191400	109012150	5650	5650	5650	5650	0
64	20250211	191300	109012150	5650	5650	5650	5650	0
65	20250211	191200	109012150	5650	5650	5650	5650	0
66	20250211	191100	109012150	5650	5650	5650	5650	0
67	20250211	191000	109012150	5650	5650	5650	5650	0
68	20250211	190900	109012150	5650	5650	5650	5650	0
69	20250211	190800	109012150	5650	5650	5650	5650	0
70	20250211	190700	109012150	5650	5650	5650	5650	0
71	20250211	190600	109012150	5650	5650	5650	5650	0
72	20250211	190500	109012150	5650	5650	5650	5650	0
73	20250211	190400	109012150	5650	5650	5650	5650	0
74	20250211	190300	109012150	5650	5650	5650	5650	0
75	20250211	190200	109012150	5650	5650	5650	5650	0
76	20250211	190100	109012150	5650	5650	5650	5650	0
77	20250211	190000	109012150	5650	5650	5650	5650	0
78	20250211	185900	109012150	5650	5650	5650	5650	0
79	20250211	185800	109012150	5650	5650	5650	5650	0
80	20250211	185700	109012150	5650	5650	5650	5650	0
81	20250211	185600	109012150	5650	5650	5650	5650	0
82	20250211	185500	109012150	5650	5650	5650	5650	0
83	20250211	185400	109012150	5650	5650	5650	5650	0
84	20250211	185300	109012150	5650	5650	5650	5650	0
85	20250211	185200	109012150	5650	5650	5650	5650	0
86	20250211	185100	109012150	5650	5650	5650	5650	0
87	20250211	185000	109012150	5650	5650	5650	5650	0
88	20250211	184900	109012150	5650	5650	5650	5650	0
89	20250211	184800	109012150	5650	5650	5650	5650	0
90	20250211	184700	109012150	5650	5650	5650	5650	0
91	20250211	184600	109012150	5650	5650	5650	5650	0
92	20250211	184500	109012150	5650	5650	5650	5650	345
93	20250211	184400	109012150	5650	5650	5650	5650	0
94	20250211	184300	109012150	5650	5650	5650	5650	0
95	20250211	184200	109012150	5650	5650	5650	5650	0
96	20250211	184100	109012150	5650	5650	5650	5650	0
97	20250211	184000	109012150	5650	5650	5650	5650	0
98	20250211	183900	109012150	5650	5650	5650	5650	0
99	20250211	183800	109012150	5650	5650	5650	5650	0
100	20250211	183700	109012150	5650	5650	5650	5650	0
101	20250211	183600	109012150	5650	5650	5650	5650	0
102	20250211	183500	109012150	5650	5650	5650	5650	0
103	20250211	183400	109012150	5650	5650	5650	5650	0
104	20250211	183300	109012150	5650	5650	5650	5650	0
105	20250211	183200	109012150	5650	5650	5650	5650	0
106	20250211	183100	109012150	5650	5650	5650	5650	0
107	20250211	183000	109012150	5650	5650	5650	5650	0
108	20250211	182900	109012150	5650	5650	5650	5650	0
109	20250211	182800	109012150	5650	5650	5650	5650	0
110	20250211	182700	109012150	5650	5650	5650	5650	0
111	20250211	182600	109012150	5650	5650	5650	5650	0
112	20250211	182500	109012150	5650	5650	5650	5650	0
113	20250211	182400	109012150	5650	5650	5650	5650	0
114	20250211	182300	109012150	5650	5650	5650	5650	0
115	20250211	182200	109012150	5650	5650	5650	5650	0
116	20250211	182100	109012150	5650	5650	5650	5650	0
117	20250211	182000	109012150	5650	5650	5650	5650	0
118	20250211	181900	109012150	5650	5650	5650	5650	0
119	20250211	181800	109012150	5650	5650	5650	5650	0
120	20250211	181700	109012150	5650	5650	5650	5650	0
121	20250211	181600	109012150	5650	5650	5650	5650	0
122	20250211	181500	109012150	5650	5650	5650	5650	345
123	20250211	181400	109012150	5650	5650	5650	5650	0
124	20250211	181300	109012150	5650	5650	5650	5650	0
125	20250211	181200	109012150	5650	5650	5650	5650	0
126	20250211	181100	109012150	5650	5650	5650	5650	0
127	20250211	181000	109012150	5650	5650	5650	5650	0
128	20250211	180900	109012150	5650	5650	5650	5650	0
129	20250211	180800	109012150	5650	5650	5650	5650	0
130	20250211	180700	109012150	5650	5650	5650	5650	0
131	20250211	180600	109012150	5650	5650	5650	5650	0
132	20250211	180500	109012150	5650	5650	5650	5650	0
133	20250211	180400	109012150	5650	5650	5650	5650	0
134	20250211	180300	109012150	5650	5650	5650	5650	0
135	20250211	180200	109012150	5650	5650	5650	5650	0
136	20250211	180100	109012150	5650	5650	5650	5650	0
137	20250211	180000	109012150	5650	5650	5650	5650	0
138	20250211	175900	109012150	5650	5650	5650	5650	0
139	20250211	175800	109012150	5650	5650	5650	5650	0
140	20250211	175700	109012150	5650	5650	5650	5650	0
141	20250211	175600	109012150	5650	5650	5650	5650	0
142	20250211	175500	109012150	5650	5650	5650	5650	0
143	20250211	175400	109012150	5650	5650	5650	5650	0
144	20250211	175300	109012150	5650	5650	5650	5650	0
145	20250211	175200	109012150	5650	5650	5650	5650	0
146	20250211	175100	109012150	5650	5650	5650	5650	0
147	20250211	175000	109012150	5650	5650	5650	5650	0
148	20250211	174900	109012150	5650	5650	5650	5650	0
149	20250211	174800	109012150	5650	5650	5650	5650	0
150	20250211	174700	109012150	5650	5650	5650	5650	0
151	20250211	174600	109012150	5650	5650	5650	5650	0
152	20250211	174500	109012150	5650	5650	5650	5650	345
153	20250211	174400	109012150	5650	5650	5650	5650	0
154	20250211	174300	109012150	5650	5650	5650	5650	0
155	20250211	174200	109012150	5650	5650	5650	5650	0
156	20250211	174100	109012150	5650	5650	5650	5650	0
157	20250211	174000	109012150	5650	5650	5650	5650	0
158	20250211	173900	109012150	5650	5650	5650	5650	0
159	20250211	173800	109012150	5650	5650	5650	5650	0
160	20250211	173700	109012150	5650	5650	5650	5650	0
161	20250211	173600	109012150	5650	5650	5650	5650	0
162	20250211	173500	109012150	5650	5650	5650	5650	0
163	20250211	173400	109012150	5650	5650	5650	5650	0
164	20250211	173300	109012150	5650	5650	5650	5650	0
165	20250211	173200	109012150	5650	5650	5650	5650	0
166	20250211	173100	109012150	5650	5650	5650	5650	0
167	20250211	173000	109012150	5650	5650	5650	5650	0
168	20250211	172900	109012150	5650	5650	5650	5650	0
169	20250211	172800	109012150	5650	5650	5650	5650	0
170	20250211	172700	109012150	5650	5650	5650	5650	0
171	20250211	172600	109012150	5650	5650	5650	5650	0
172	20250211	172500	109012150	5650	5650	5650	5650	0
173	20250211	172400	109012150	5650	5650	5650	5650	0
174	20250211	172300	109012150	5650	5650	5650	5650	0
175	20250211	172200	109012150	5650	5650	5650	5650	0
176	20250211	172100	109012150	5650	5650	5650	5650	0
177	20250211	172000	109012150	5650	5650	5650	5650	0
178	20250211	171900	109012150	5650	5650	5650	5650	0
179	20250211	171800	109012150	5650	5650	5650	5650	0
180	20250211	171700	109012150	5650	5650	5650	5650	0
181	20250211	171600	109012150	5650	5650	5650	5650	0
182	20250211	171500	109012150	5650	5650	5650	5650	345
183	20250211	171400	109012150	5650	5650	5650	5650	0
184	20250211	171300	109012150	5650	5650	5650	5650	0
185	20250211	171200	109012150	5650	5650	5650	5650	0
186	20250211	171100	109012150	5650	5650	5650	5650	0
187	20250211	171000	109012150	5650	5650	5650	5650	0
188	20250211	170900	109012150	5650	5650	5650	5650	0
189	20250211	170800	109012150	5650	5650	5650	5650	0
190	20250211	170700	109012150	5650	5650	5650	5650	0
191	20250211	170600	109012150	5650	5650	5650	5650	0
192	20250211	170500	109012150	5650	5650	5650	5650	0
193	20250211	170400	109012150	5650	5650	5650	5650	0
194	20250211	170300	109012150	5650	5650	5650	5650	0
195	20250211	170200	109012150	5650	5650	5650	5650	0
196	20250211	170100	109012150	5650	5650	5650	5650	0
197	20250211	170000	109012150	5650	5650	5650	5650	0
198	20250211	165900	109012150	5650	5650	5650	5650	0
199	20250211	165800	109012150	5650	5650	5650	5650	0
200	20250211	165700	109012150	5650	5650	5650	5650	0
201	20250211	165600	109012150	5650	5650	5650	5650	0
202	20250211	165500	109012150	5650	5650	5650	5650	0
203	20250211	165400	109012150	5650	5650	5650	5650	0
204	20250211	165300	109012150	5650	5650	5650	5650	0
205	20250211	165200	109012150	5650	5650	5650	5650	0
206	20250211	165100	109012150	5650	5650	5650	5650	0
207	20250211	165000	109012150	5650	5650	5650	5650	0
208	20250211	164900	109012150	5650	5650	5650	5650	0
209	20250211	164800	109012150	5650	5650	5650	5650	0
210	20250211	164700	109012150	5650	5650	5650	5650	0
211	20250211	164600	109012150	5650	5650	5650	5650	0
212	20250211	164500	109012150	5650	5650	5650	5650	345
213	20250211	164400	109012150	5650	5650	5650	5650	0
214	20250211	164300	109012150	5650	5650	5650	5650	0
215	20250211	164200	109012150	5650	5650	5650	5650	0
216	20250211	164100	109012150	5650	5650	5650	5650	0
217	20250211	164000	109012150	5650	5650	5650	5650	0
218	20250211	163900	109012150	5650	5650	5650	5650	0
219	20250211	163800	109012150	5650	5650	5650	5650	0
220	20250211	163700	109012150	5650	5650	5650	5650	0
221	20250211	163600	109012150	5650	5650	5650	5650	0
222	20250211	163500	109012150	5650	5650	5650	5650	0
223	20250211	163400	109012150	5650	5650	5650	5650	0
224	20250211	163300	109012150	5650	5650	5650	5650	0
225	20250211	163200	109012150	5650	5650	5650	5650	0
226	20250211	163100	109012150	5650	5650	5650	5650	0
227	20250211	163000	109012150	5650	5650	5650	5650	0
228	20250211	162900	109012150	5650	5650	5650	5650	0
229	20250211	162800	109012150	5650	5650	5650	5650	0
230	20250211	162700	109012150	5650	5650	5650	5650	0
231	20250211	162600	109012150	5650	5650	5650	5650	0
232	20250211	162500	109012150	5650	5650	5650	5650	0
233	20250211	162400	109012150	5650	5650	5650	5650	0
234	20250211	162300	109012150	5650	5650	5650	5650	0
235	20250211	162200	109012150	5650	5650	5650	5650	0
236	20250211	162100	109012150	5650	5650	5650	5650	0
237	20250211	162000	109012150	5650	5650	5650	5650	0
238	20250211	161900	109012150	5650	5650	5650	5650	0
239	20250211	161800	109012150	5650	5650	5650	5650	0
240	20250211	161700	109012150	5650	5650	5650	5650	0
241	20250211	161600	109012150	5650	5650	5650	5650	0
242	20250211	161500	109012150	5650	5650	5650	5650	345
243	20250211	161400	109012150	5650	5650	5650	5650	0
244	20250211	161300	109012150	5650	5650	5650	5650	0
245	20250211	161200	109012150	5650	5650	5650	5650	0
246	20250211	161100	109012150	5650	5650	5650	5650	0
247	20250211	161000	109012150	5650	5650	5650	5650	0
248	20250211	160900	109012150	5650	5650	5650	5650	0
249	20250211	160800	109012150	5650	5650	5650	5650	0
250	20250211	160700	109012150	5650	5650	5650	5650	0
251	20250211	160600	109012150	5650	5650	5650	5650	0
252	20250211	160500	109012150	5650	5650	5650	5650	0
253	20250211	160400	109012150	5650	5650	5650	5650	0
254	20250211	160300	109012150	5650	5650	5650	5650	0
255	20250211	160200	109012150	5650	5650	5650	5650	0
256	20250211	160100	109012150	5650	5650	5650	5650	0
257	20250211	160000	109012150	5650	5650	5650	5650	0
258	20250211	155900	109012150	5650	5650	5650	5650	0
259	20250211	155800	109012150	5650	5650	5650	5650	0
260	20250211	155700	109012150	5650	5650	5650	5650	0
261	20250211	155600	109012150	5650	5650	5650	5650	0
262	20250211	155500	109012150	5650	5650	5650	5650	0
263	20250211	155400	109012150	5650	5650	5650	5650	0
264	20250211	155300	109012150	5650	5650	5650	5650	0
265	20250211	155200	109012150	5650	5650	5650	5650	0
266	20250211	155100	109012150	5650	5650	5650	5650	0
267	20250211	155000	109012150	5650	5650	5650	5650	0
268	20250211	154900	109012150	5650	5650	5650	5650	0
269	20250211	154800	109012150	5650	5650	5650	5650	0
270	20250211	154700	109012150	5650	5650	5650	5650	0
271	20250211	154600	109012150	5650	5650	5650	5650	0
272	20250211	154500	109012150	5650	5650	5650	5650	345
273	20250211	154400	109012150	5650	5650	5650	5650	0
274	20250211	154300	109012150	5650	5650	5650	5650	0
275	20250211	154200	109012150	5650	5650	5650	5650	0
276	20250211	154100	109012150	5650	5650	5650	5650	0
277	20250211	154000	109012150	5650	5650	5650	5650	0
278	20250211	153900	109012150	5650	5650	5650	5650	0
279	20250211	153800	109012150	5650	5650	5650	5650	0
280	20250211	153700	109012150	5650	5650	5650	5650	0
281	20250211	153600	109012150	5650	5650	5650	5650	0
282	20250211	153500	109012150	5650	5650	5650	5650	0
283	20250211	153400	109012150	5650	5650	5650	5650	0
284	20250211	153300	109012150	5650	5650	5650	5650	0
285	20250211	153200	109012150	5650	5650	5650	5650	0
286	20250211	153100	109012150	5650	5650	5650	5650	0
287	20250211	153000	109012150	5650	5650	5650	5650	345
288	20250211	152900	107062900	5640	5640	5640	5640	0
289	20250211	152800	107062900	5640	5640	5640	5640	0
290	20250211	152700	107062900	5640	5640	5640	5640	0
291	20250211	152600	107062900	5640	5640	5640	5640	0
292	20250211	152500	107062900	5640	5640	5640	5640	0
293	20250211	152400	107062900	5640	5640	5640	5640	0
294	20250211	152300	107062900	5640	5640	5640	5640	0
295	20250211	152200	107062900	5640	5640	5640	5640	0
296	20250211	152100	107062900	5640	5640	5640	5640	0
297	20250211	152000	107062900	5640	5640	5640	5640	0
298	20250211	151900	107062900	5640	5640	5640	5640	29
299	20250211	151800	106899340	5670	5670	5670	5670	0
300	20250211	151700	106899340	5670	5670	5670	5670	0
301	20250211	151600	106899340	5670	5670	5670	5670	0
302	20250211	151500	106899340	5670	5670	5670	5670	1
303	20250211	151400	106893670	5660	5660	5660	5660	2
304	20250211	151300	106882350	5660	5650	5660	5650	700
305	20250211	151200	102921790	5640	5640	5640	5640	0
306	20250211	151100	102921790	5640	5640	5640	5640	16
307	20250211	151000	102831550	5640	5640	5640	5640	0
308	20250211	150900	102831550	5640	5640	5640	5640	0
309	20250211	150800	102831550	5640	5640	5640	5640	0
310	20250211	150700	102831550	5640	5640	5640	5640	0
311	20250211	150600	102831550	5640	5640	5640	5640	0
312	20250211	150500	102831550	5640	5650	5650	5640	8
313	20250211	150400	102786370	5640	5640	5640	5640	0
314	20250211	150300	102786370	5640	5640	5640	5640	0
315	20250211	150200	102786370	5640	5640	5640	5640	0
316	20250211	150100	102786370	5640	5640	5640	5640	0
317	20250211	150000	102786370	5640	5640	5640	5640	356
318	20250211	145900	100778530	5640	5640	5640	5640	0
319	20250211	145800	100778530	5640	5640	5640	5640	709
320	20250211	145700	96779770	5650	5650	5650	5650	0
321	20250211	145600	96779770	5650	5650	5650	5650	0
322	20250211	145500	96779770	5650	5650	5650	5650	0
323	20250211	145400	96779770	5650	5650	5650	5650	0
324	20250211	145300	96779770	5650	5650	5650	5650	0
325	20250211	145200	96779770	5650	5650	5650	5650	1
326	20250211	145100	96774120	5650	5650	5650	5650	0
327	20250211	145000	96774120	5650	5650	5650	5650	0
328	20250211	144900	96774120	5650	5650	5650	5650	0
329	20250211	144800	96774120	5650	5650	5650	5650	0
330	20250211	144700	96774120	5650	5650	5650	5650	2
331	20250211	144600	96762820	5650	5650	5650	5650	1
332	20250211	144500	96757170	5650	5650	5650	5650	0
333	20250211	144400	96757170	5650	5650	5650	5650	0
334	20250211	144300	96757170	5650	5650	5650	5650	0
335	20250211	144200	96757170	5650	5640	5650	5640	2
336	20250211	144100	96745880	5650	5650	5650	5650	0
337	20250211	144000	96745880	5650	5650	5650	5650	0
338	20250211	143900	96745880	5650	5640	5650	5640	2
339	20250211	143800	96734590	5640	5640	5640	5640	100
340	20250211	143700	96170590	5650	5650	5650	5650	0
341	20250211	143600	96170590	5650	5650	5650	5650	2
342	20250211	143500	96159290	5650	5650	5650	5650	1
343	20250211	143400	96153640	5650	5650	5650	5650	1
344	20250211	143300	96147990	5640	5640	5640	5640	12
345	20250211	143200	96080310	5670	5670	5670	5670	0
346	20250211	143100	96080310	5670	5670	5670	5670	0
347	20250211	143000	96080310	5670	5670	5670	5670	0
348	20250211	142900	96080310	5670	5670	5670	5670	2
349	20250211	142800	96068970	5670	5670	5670	5670	0
350	20250211	142700	96068970	5670	5670	5670	5670	1
351	20250211	142600	96063300	5670	5670	5670	5670	0
352	20250211	142500	96063300	5670	5670	5670	5670	0
353	20250211	142400	96063300	5670	5670	5670	5670	0
354	20250211	142300	96063300	5670	5670	5670	5670	4
355	20250211	142200	96040620	5670	5670	5670	5670	1
356	20250211	142100	96034950	5670	5670	5670	5670	1
357	20250211	142000	96029280	5670	5640	5670	5640	416
358	20250211	141900	93677960	5640	5640	5640	5640	92
359	20250211	141800	93159080	5640	5640	5640	5640	0
360	20250211	141700	93159080	5640	5640	5640	5640	0
361	20250211	141600	93159080	5640	5640	5640	5640	0
362	20250211	141500	93159080	5640	5640	5640	5640	9
363	20250211	141400	93108320	5640	5640	5640	5640	53
364	20250211	141300	92809400	5640	5640	5640	5640	5
365	20250211	141200	92781200	5620	5620	5620	5620	0
366	20250211	141100	92781200	5620	5620	5620	5620	0
367	20250211	141000	92781200	5620	5620	5620	5620	10
368	20250211	140900	92725000	5620	5620	5620	5620	0
369	20250211	140800	92725000	5620	5620	5620	5620	0
370	20250211	140700	92725000	5620	5620	5620	5620	0
371	20250211	140600	92725000	5620	5620	5620	5620	0
372	20250211	140500	92725000	5620	5620	5620	5620	2
373	20250211	140400	92713760	5620	5620	5620	5620	0
374	20250211	140300	92713760	5620	5620	5620	5620	0
375	20250211	140200	92713760	5620	5620	5640	5620	486
376	20250211	140100	89982080	5630	5630	5630	5630	127
377	20250211	140000	89267070	5640	5640	5640	5640	0
378	20250211	135900	89267070	5640	5640	5640	5640	10
379	20250211	135800	89210670	5640	5640	5640	5640	0
380	20250211	135700	89210670	5640	5640	5640	5640	0
381	20250211	135600	89210670	5640	5640	5640	5640	0
382	20250211	135500	89210670	5640	5640	5640	5640	0
383	20250211	135400	89210670	5640	5640	5640	5640	0
384	20250211	135300	89210670	5640	5640	5640	5640	0
385	20250211	135200	89210670	5640	5640	5640	5640	0
386	20250211	135100	89210670	5640	5640	5640	5640	0
387	20250211	135000	89210670	5640	5640	5640	5640	0
388	20250211	134900	89210670	5640	5640	5640	5640	88
389	20250211	134800	88714350	5660	5660	5660	5660	0
390	20250211	134700	88714350	5660	5660	5660	5660	0
391	20250211	134600	88714350	5660	5660	5660	5660	10
392	20250211	134500	88657750	5660	5660	5660	5660	0
393	20250211	134400	88657750	5660	5660	5660	5660	0
394	20250211	134300	88657750	5660	5660	5660	5660	0
395	20250211	134200	88657750	5660	5660	5660	5660	0
396	20250211	134100	88657750	5660	5660	5660	5660	0
397	20250211	134000	88657750	5660	5660	5660	5660	0
398	20250211	133900	88657750	5660	5660	5660	5660	0
399	20250211	133800	88657750	5660	5660	5660	5660	0
400	20250211	133700	88657750	5660	5660	5660	5660	0
401	20250211	133600	88657750	5660	5660	5660	5660	0
402	20250211	133500	88657750	5660	5660	5660	5660	1
403	20250211	133400	88652090	5660	5660	5660	5660	1
404	20250211	133300	88646430	5630	5630	5630	5630	0
405	20250211	133200	88646430	5630	5630	5630	5630	0
406	20250211	133100	88646430	5630	5630	5630	5630	0
407	20250211	133000	88646430	5630	5630	5630	5630	340
408	20250211	132900	86732230	5630	5630	5630	5630	0
409	20250211	132800	86732230	5630	5630	5630	5630	0
410	20250211	132700	86732230	5630	5630	5630	5630	353
411	20250211	132600	84744840	5660	5660	5660	5660	0
412	20250211	132500	84744840	5660	5660	5660	5660	0
413	20250211	132400	84744840	5660	5660	5660	5660	0
414	20250211	132300	84744840	5660	5660	5660	5660	5
415	20250211	132200	84716540	5660	5660	5660	5660	0
416	20250211	132100	84716540	5660	5660	5660	5660	0
417	20250211	132000	84716540	5660	5660	5660	5660	0
418	20250211	131900	84716540	5660	5660	5660	5660	0
419	20250211	131800	84716540	5660	5660	5660	5660	0
420	20250211	131700	84716540	5660	5660	5660	5660	0
421	20250211	131600	84716540	5660	5660	5660	5660	0
422	20250211	131500	84716540	5660	5660	5660	5660	0
423	20250211	131400	84716540	5660	5660	5660	5660	0
424	20250211	131300	84716540	5660	5660	5660	5660	0
425	20250211	131200	84716540	5660	5660	5660	5660	0
426	20250211	131100	84716540	5660	5660	5660	5660	0
427	20250211	131000	84716540	5660	5660	5660	5660	0
428	20250211	130900	84716540	5660	5650	5660	5640	615
429	20250211	130800	81241820	5660	5660	5660	5660	0
430	20250211	130700	81241820	5660	5660	5660	5660	0
431	20250211	130600	81241820	5660	5660	5660	5660	0
432	20250211	130500	81241820	5660	5660	5660	5660	1
433	20250211	130400	81236160	5650	5650	5650	5650	303
434	20250211	130300	79524210	5650	5650	5650	5650	0
435	20250211	130200	79524210	5650	5650	5650	5650	0
436	20250211	130100	79524210	5650	5650	5650	5650	1
437	20250211	130000	79518560	5640	5640	5640	5640	10
438	20250211	125900	79462160	5640	5640	5640	5640	103
439	20250211	125800	78881240	5650	5650	5650	5650	1
440	20250211	125700	78875590	5630	5630	5630	5630	0
441	20250211	125600	78875590	5630	5640	5640	5630	129
442	20250211	125500	78148040	5660	5680	5680	5660	534
443	20250211	125400	75115600	5680	5670	5680	5670	130
444	20250211	125300	74378430	5660	5660	5660	5660	0
445	20250211	125200	74378430	5660	5670	5670	5660	171
446	20250211	125100	73410560	5650	5650	5650	5650	0
447	20250211	125000	73410560	5650	5650	5650	5650	0
448	20250211	124900	73410560	5650	5650	5650	5650	0
449	20250211	124800	73410560	5650	5650	5650	5650	0
450	20250211	124700	73410560	5650	5650	5650	5650	0
451	20250211	124600	73410560	5650	5650	5650	5650	0
452	20250211	124500	73410560	5650	5650	5650	5650	207
453	20250211	124400	72241010	5670	5670	5670	5670	0
454	20250211	124300	72241010	5670	5670	5670	5670	0
455	20250211	124200	72241010	5670	5670	5670	5670	0
456	20250211	124100	72241010	5670	5670	5670	5670	0
457	20250211	124000	72241010	5670	5670	5670	5670	0
458	20250211	123900	72241010	5670	5670	5670	5670	0
459	20250211	123800	72241010	5670	5670	5670	5670	0
460	20250211	123700	72241010	5670	5670	5670	5670	0
461	20250211	123600	72241010	5670	5670	5670	5670	0
462	20250211	123500	72241010	5670	5670	5670	5670	0
463	20250211	123400	72241010	5670	5650	5670	5650	3
464	20250211	123300	72224030	5670	5660	5670	5660	9
465	20250211	123200	72173020	5670	5670	5670	5670	0
466	20250211	123100	72173020	5670	5670	5670	5670	6
467	20250211	123000	72139000	5630	5630	5630	5630	0
468	20250211	122900	72139000	5630	5630	5630	5630	0
469	20250211	122800	72139000	5630	5630	5630	5630	0
470	20250211	122700	72139000	5630	5640	5640	5630	256
471	20250211	122600	70697310	5640	5640	5640	5640	0
472	20250211	122500	70697310	5640	5640	5640	5640	0
473	20250211	122400	70697310	5640	5640	5640	5640	36
474	20250211	122300	70494270	5650	5650	5650	5650	150
475	20250211	122200	69646770	5650	5650	5650	5650	0
476	20250211	122100	69646770	5650	5650	5650	5650	0
477	20250211	122000	69646770	5650	5650	5650	5650	100
478	20250211	121900	69081770	5650	5660	5660	5650	299
479	20250211	121800	67390430	5680	5680	5680	5680	0
480	20250211	121700	67390430	5680	5680	5680	5680	0
481	20250211	121600	67390430	5680	5680	5680	5680	0
482	20250211	121500	67390430	5680	5680	5680	5680	5
483	20250211	121400	67362030	5680	5670	5680	5670	65
484	20250211	121300	66992860	5660	5660	5660	5660	1
485	20250211	121200	66987200	5680	5680	5680	5680	0
486	20250211	121100	66987200	5680	5680	5680	5680	0
487	20250211	121000	66987200	5680	5680	5680	5680	0
488	20250211	120900	66987200	5680	5680	5680	5680	0
489	20250211	120800	66987200	5680	5680	5680	5680	0
490	20250211	120700	66987200	5680	5680	5680	5680	0
491	20250211	120600	66987200	5680	5680	5680	5680	1
492	20250211	120500	66981520	5660	5660	5660	5660	0
493	20250211	120400	66981520	5660	5660	5660	5660	0
494	20250211	120300	66981520	5660	5670	5670	5660	259
495	20250211	120200	65513000	5670	5670	5670	5670	2
496	20250211	120100	65501660	5670	5670	5670	5670	0
497	20250211	120000	65501660	5670	5670	5670	5670	0
498	20250211	115900	65501660	5670	5670	5670	5670	0
499	20250211	115800	65501660	5670	5670	5670	5670	0
500	20250211	115700	65501660	5670	5670	5670	5670	0
501	20250211	115600	65501660	5670	5670	5670	5670	0
502	20250211	115500	65501660	5670	5670	5670	5670	0
503	20250211	115400	65501660	5670	5670	5670	5670	0
504	20250211	115300	65501660	5670	5670	5670	5670	2
505	20250211	115200	65490320	5670	5670	5670	5670	300
506	20250211	115100	63789320	5670	5670	5670	5670	0
507	20250211	115000	63789320	5670	5670	5670	5670	234
508	20250211	114900	62462540	5660	5660	5660	5660	2
509	20250211	114800	62451220	5660	5660	5660	5660	2
510	20250211	114700	62439900	5670	5670	5670	5670	256
511	20250211	114600	60988380	5670	5670	5670	5670	0
512	20250211	114500	60988380	5670	5670	5670	5670	498
513	20250211	114400	58164720	5670	5670	5670	5670	0
514	20250211	114300	58164720	5670	5670	5670	5670	0
515	20250211	114200	58164720	5670	5660	5670	5660	901
516	20250211	114100	53056060	5670	5670	5670	5670	435
517	20250211	114000	50589610	5670	5670	5670	5670	2
518	20250211	113900	50578270	5670	5670	5670	5670	161
519	20250211	113800	49665400	5660	5660	5660	5660	0
520	20250211	113700	49665400	5660	5670	5670	5660	133
521	20250211	113600	48911320	5660	5660	5660	5660	0
522	20250211	113500	48911320	5660	5660	5660	5660	0
523	20250211	113400	48911320	5660	5660	5660	5660	84
524	20250211	113300	48435880	5660	5660	5660	5660	0
525	20250211	113200	48435880	5660	5660	5660	5660	0
526	20250211	113100	48435880	5660	5660	5660	5660	247
527	20250211	113000	47037860	5660	5660	5660	5660	0
528	20250211	112900	47037860	5660	5660	5660	5660	108
529	20250211	112800	46426580	5670	5670	5670	5670	0
530	20250211	112700	46426580	5670	5670	5670	5670	0
531	20250211	112600	46426580	5670	5670	5670	5670	0
532	20250211	112500	46426580	5670	5660	5670	5660	47
533	20250211	112400	46160550	5660	5660	5660	5660	0
534	20250211	112300	46160550	5660	5660	5660	5660	0
535	20250211	112200	46160550	5660	5660	5660	5660	0
536	20250211	112100	46160550	5660	5660	5660	5660	0
537	20250211	112000	46160550	5660	5660	5660	5660	4
538	20250211	111900	46137910	5660	5660	5660	5660	4
539	20250211	111800	46115270	5660	5660	5660	5660	7
540	20250211	111700	46075650	5660	5660	5660	5660	6
541	20250211	111600	46041690	5660	5660	5660	5660	1
542	20250211	111500	46036030	5630	5660	5660	5630	482
543	20250211	111400	43321950	5650	5650	5650	5650	9
544	20250211	111300	43271100	5650	5650	5650	5650	0
545	20250211	111200	43271100	5650	5650	5650	5650	0
546	20250211	111100	43271100	5650	5650	5650	5650	0
547	20250211	111000	43271100	5650	5650	5650	5650	0
548	20250211	110900	43271100	5650	5650	5650	5650	0
549	20250211	110800	43271100	5650	5650	5650	5650	2
550	20250211	110700	43259800	5640	5640	5640	5640	0
551	20250211	110600	43259800	5640	5640	5640	5640	1
552	20250211	110500	43254160	5650	5650	5650	5650	0
553	20250211	110400	43254160	5650	5650	5650	5650	0
554	20250211	110300	43254160	5650	5650	5650	5650	0
555	20250211	110200	43254160	5650	5650	5650	5650	0
556	20250211	110100	43254160	5650	5650	5650	5650	2
557	20250211	110000	43242860	5650	5650	5650	5650	2
558	20250211	105900	43231560	5650	5650	5650	5650	0
559	20250211	105800	43231560	5650	5650	5650	5650	0
560	20250211	105700	43231560	5650	5650	5650	5650	0
561	20250211	105600	43231560	5650	5650	5650	5650	0
562	20250211	105500	43231560	5650	5650	5650	5650	0
563	20250211	105400	43231560	5650	5650	5650	5650	2
564	20250211	105300	43220260	5650	5650	5650	5650	0
565	20250211	105200	43220260	5650	5650	5650	5650	0
566	20250211	105100	43220260	5650	5650	5650	5650	0
567	20250211	105000	43220260	5650	5650	5650	5650	0
568	20250211	104900	43220260	5650	5650	5650	5650	1
569	20250211	104800	43214610	5650	5650	5650	5650	0
570	20250211	104700	43214610	5650	5650	5650	5650	0
571	20250211	104600	43214610	5650	5650	5650	5650	1
572	20250211	104500	43208960	5640	5640	5640	5640	0
573	20250211	104400	43208960	5640	5640	5640	5640	0
574	20250211	104300	43208960	5640	5640	5640	5640	2
575	20250211	104200	43197680	5650	5650	5650	5650	0
576	20250211	104100	43197680	5650	5650	5650	5650	0
577	20250211	104000	43197680	5650	5650	5650	5650	0
578	20250211	103900	43197680	5650	5650	5650	5650	0
579	20250211	103800	43197680	5650	5650	5650	5650	4
580	20250211	103700	43175080	5660	5660	5660	5660	0
581	20250211	103600	43175080	5660	5660	5660	5660	2
582	20250211	103500	43163760	5660	5660	5660	5660	0
583	20250211	103400	43163760	5660	5660	5660	5660	0
584	20250211	103300	43163760	5660	5640	5660	5640	4
585	20250211	103200	43141180	5650	5650	5650	5650	1
586	20250211	103100	43135530	5630	5630	5630	5630	1
587	20250211	103000	43129900	5660	5660	5660	5660	0
588	20250211	102900	43129900	5660	5660	5660	5660	0
589	20250211	102800	43129900	5660	5630	5660	5630	2
590	20250211	102700	43118610	5660	5660	5660	5660	0
591	20250211	102600	43118610	5660	5660	5660	5660	50
592	20250211	102500	42835610	5660	5660	5660	5660	2
593	20250211	102400	42824290	5650	5650	5650	5650	0
594	20250211	102300	42824290	5650	5650	5650	5650	5
595	20250211	102200	42796040	5650	5650	5650	5650	63
596	20250211	102100	42440090	5660	5660	5660	5660	2
597	20250211	102000	42428770	5650	5650	5650	5650	0
598	20250211	101900	42428770	5650	5650	5650	5650	31
599	20250211	101800	42253620	5660	5660	5660	5660	0
600	20250211	101700	42253620	5660	5660	5660	5660	0
601	20250211	101600	42253620	5660	5660	5660	5660	0
602	20250211	101500	42253620	5660	5660	5660	5660	0
603	20250211	101400	42253620	5660	5650	5660	5650	183
604	20250211	101300	41219470	5650	5650	5650	5650	0
605	20250211	101200	41219470	5650	5650	5650	5650	0
606	20250211	101100	41219470	5650	5650	5650	5650	0
607	20250211	101000	41219470	5650	5620	5650	5620	197
608	20250211	100900	40110540	5630	5630	5630	5630	376
609	20250211	100800	37993660	5640	5640	5640	5640	0
610	20250211	100700	37993660	5640	5650	5650	5640	4
611	20250211	100600	37971070	5650	5650	5650	5650	0
612	20250211	100500	37971070	5650	5650	5650	5650	0
613	20250211	100400	37971070	5650	5650	5650	5650	5
614	20250211	100300	37942820	5650	5650	5650	5650	0
615	20250211	100200	37942820	5650	5650	5650	5650	17
616	20250211	100100	37846770	5650	5650	5650	5650	127
617	20250211	100000	37129220	5650	5650	5650	5650	1
618	20250211	095900	37123570	5640	5640	5640	5640	0
619	20250211	095800	37123570	5640	5640	5640	5640	0
620	20250211	095700	37123570	5640	5640	5640	5640	1
621	20250211	095600	37117930	5650	5650	5650	5650	1
622	20250211	095500	37112280	5650	5650	5650	5650	1
623	20250211	095400	37106630	5630	5630	5630	5630	0
624	20250211	095300	37106630	5630	5650	5650	5630	46
625	20250211	095200	36847250	5650	5650	5650	5650	1
626	20250211	095100	36841600	5650	5650	5650	5650	0
627	20250211	095000	36841600	5650	5650	5650	5650	0
628	20250211	094900	36841600	5650	5650	5650	5650	0
629	20250211	094800	36841600	5650	5650	5650	5650	100
630	20250211	094700	36276600	5650	5650	5650	5650	10
631	20250211	094600	36220100	5630	5630	5630	5630	0
632	20250211	094500	36220100	5630	5670	5670	5630	1023
633	20250211	094400	30455940	5670	5670	5670	5670	16
634	20250211	094300	30365220	5670	5680	5680	5670	32
635	20250211	094200	30183770	5670	5680	5680	5670	25
636	20250211	094100	30041820	5680	5660	5680	5660	169
637	20250211	094000	29085040	5680	5680	5680	5680	0
638	20250211	093900	29085040	5680	5680	5680	5680	0
639	20250211	093800	29085040	5680	5680	5680	5680	0
640	20250211	093700	29085040	5680	5680	5680	5680	1
641	20250211	093600	29079360	5650	5660	5660	5650	64
642	20250211	093500	28717130	5670	5670	5670	5670	1
643	20250211	093400	28711460	5680	5680	5680	5680	1
644	20250211	093300	28705780	5700	5700	5700	5700	1
645	20250211	093200	28700080	5690	5680	5690	5640	87
646	20250211	093100	28207480	5680	5670	5680	5670	203
647	20250211	093000	27054450	5680	5680	5680	5680	2
648	20250211	092900	27043090	5670	5640	5670	5640	80
649	20250211	092800	26591210	5640	5640	5640	5640	1
650	20250211	092700	26585570	5600	5600	5600	5600	0
651	20250211	092600	26585570	5600	5620	5620	5600	1474
652	20250211	092500	18327890	5630	5630	5630	5630	0
653	20250211	092400	18327890	5630	5650	5650	5620	1075
654	20250211	092300	12272720	5670	5670	5670	5670	10
655	20250211	092200	12216020	5660	5650	5660	5650	4
656	20250211	092100	12193390	5640	5640	5640	5640	2
657	20250211	092000	12182110	5640	5650	5650	5640	465
658	20250211	091900	9558170	5650	5650	5650	5650	0
659	20250211	091800	9558170	5650	5650	5650	5650	0
660	20250211	091700	9558170	5650	5650	5660	5650	103
661	20250211	091600	8976180	5650	5650	5650	5650	5
662	20250211	091500	8947930	5650	5650	5650	5650	0
663	20250211	091400	8947930	5650	5650	5650	5650	5
664	20250211	091300	8919680	5650	5650	5650	5650	0
665	20250211	091200	8919680	5650	5650	5650	5650	1
666	20250211	091100	8914030	5620	5620	5620	5620	1000
667	20250211	091000	3294030	5660	5660	5660	5660	0
668	20250211	090900	3294030	5660	5620	5660	5620	10
669	20250211	090800	3237790	5620	5620	5620	5620	3
670	20250211	090700	3220930	5620	5620	5630	5620	11
671	20250211	090600	3159100	5600	5610	5610	5600	96
672	20250211	090500	2621390	5610	5610	5610	5610	0
673	20250211	090400	2621390	5610	5610	5610	5610	0
674	20250211	090300	2621390	5610	5670	5670	5610	7
675	20250211	090200	2582010	5620	5620	5620	5620	0
676	20250211	090100	2582010	5620	5660	5670	5620	27
677	20250211	090000	2429130	5610	5610	5610	5610	433