KissMeData/066130/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	194600	111873060	5470	5470	5470	5470	15
3	20250211	194500	111873060	5470	5470	5470	5470	0
4	20250211	194400	111873060	5470	5470	5470	5470	0
5	20250211	194300	111873060	5470	5470	5470	5470	0
6	20250211	194200	111873060	5470	5470	5470	5470	0
7	20250211	194100	111873060	5470	5470	5470	5470	0
8	20250211	194000	111873060	5470	5470	5470	5470	0
9	20250211	193900	111873060	5470	5470	5470	5470	0
10	20250211	193800	111873060	5470	5470	5470	5470	0
11	20250211	193700	111873060	5470	5470	5470	5470	0
12	20250211	193600	111873060	5470	5470	5470	5470	0
13	20250211	193500	111873060	5470	5470	5470	5470	0
14	20250211	193400	111873060	5470	5470	5470	5470	0
15	20250211	193300	111873060	5470	5470	5470	5470	0
16	20250211	193200	111873060	5470	5470	5470	5470	0
17	20250211	193100	111873060	5470	5470	5470	5470	0
18	20250211	193000	111873060	5470	5470	5470	5470	0
19	20250211	192900	111873060	5470	5470	5470	5470	0
20	20250211	192800	111873060	5470	5470	5470	5470	0
21	20250211	192700	111873060	5470	5470	5470	5470	0
22	20250211	192600	111873060	5470	5470	5470	5470	0
23	20250211	192500	111873060	5470	5470	5470	5470	0
24	20250211	192400	111873060	5470	5470	5470	5470	0
25	20250211	192300	111873060	5470	5470	5470	5470	0
26	20250211	192200	111873060	5470	5470	5470	5470	0
27	20250211	192100	111873060	5470	5470	5470	5470	0
28	20250211	192000	111873060	5470	5470	5470	5470	0
29	20250211	191900	111873060	5470	5470	5470	5470	0
30	20250211	191800	111873060	5470	5470	5470	5470	0
31	20250211	191700	111873060	5470	5470	5470	5470	0
32	20250211	191600	111873060	5470	5470	5470	5470	15
33	20250211	191500	111873060	5470	5470	5470	5470	0
34	20250211	191400	111873060	5470	5470	5470	5470	0
35	20250211	191300	111873060	5470	5470	5470	5470	0
36	20250211	191200	111873060	5470	5470	5470	5470	0
37	20250211	191100	111873060	5470	5470	5470	5470	0
38	20250211	191000	111873060	5470	5470	5470	5470	0
39	20250211	190900	111873060	5470	5470	5470	5470	0
40	20250211	190800	111873060	5470	5470	5470	5470	0
41	20250211	190700	111873060	5470	5470	5470	5470	0
42	20250211	190600	111873060	5470	5470	5470	5470	0
43	20250211	190500	111873060	5470	5470	5470	5470	0
44	20250211	190400	111873060	5470	5470	5470	5470	0
45	20250211	190300	111873060	5470	5470	5470	5470	0
46	20250211	190200	111873060	5470	5470	5470	5470	0
47	20250211	190100	111873060	5470	5470	5470	5470	0
48	20250211	190000	111873060	5470	5470	5470	5470	0
49	20250211	185900	111873060	5470	5470	5470	5470	0
50	20250211	185800	111873060	5470	5470	5470	5470	0
51	20250211	185700	111873060	5470	5470	5470	5470	0
52	20250211	185600	111873060	5470	5470	5470	5470	0
53	20250211	185500	111873060	5470	5470	5470	5470	0
54	20250211	185400	111873060	5470	5470	5470	5470	0
55	20250211	185300	111873060	5470	5470	5470	5470	0
56	20250211	185200	111873060	5470	5470	5470	5470	0
57	20250211	185100	111873060	5470	5470	5470	5470	0
58	20250211	185000	111873060	5470	5470	5470	5470	0
59	20250211	184900	111873060	5470	5470	5470	5470	0
60	20250211	184800	111873060	5470	5470	5470	5470	0
61	20250211	184700	111873060	5470	5470	5470	5470	0
62	20250211	184600	111873060	5470	5470	5470	5470	15
63	20250211	184500	111873060	5470	5470	5470	5470	0
64	20250211	184400	111873060	5470	5470	5470	5470	0
65	20250211	184300	111873060	5470	5470	5470	5470	0
66	20250211	184200	111873060	5470	5470	5470	5470	0
67	20250211	184100	111873060	5470	5470	5470	5470	0
68	20250211	184000	111873060	5470	5470	5470	5470	0
69	20250211	183900	111873060	5470	5470	5470	5470	0
70	20250211	183800	111873060	5470	5470	5470	5470	0
71	20250211	183700	111873060	5470	5470	5470	5470	0
72	20250211	183600	111873060	5470	5470	5470	5470	0
73	20250211	183500	111873060	5470	5470	5470	5470	0
74	20250211	183400	111873060	5470	5470	5470	5470	0
75	20250211	183300	111873060	5470	5470	5470	5470	0
76	20250211	183200	111873060	5470	5470	5470	5470	0
77	20250211	183100	111873060	5470	5470	5470	5470	0
78	20250211	183000	111873060	5470	5470	5470	5470	0
79	20250211	182900	111873060	5470	5470	5470	5470	0
80	20250211	182800	111873060	5470	5470	5470	5470	0
81	20250211	182700	111873060	5470	5470	5470	5470	0
82	20250211	182600	111873060	5470	5470	5470	5470	0
83	20250211	182500	111873060	5470	5470	5470	5470	0
84	20250211	182400	111873060	5470	5470	5470	5470	0
85	20250211	182300	111873060	5470	5470	5470	5470	0
86	20250211	182200	111873060	5470	5470	5470	5470	0
87	20250211	182100	111873060	5470	5470	5470	5470	0
88	20250211	182000	111873060	5470	5470	5470	5470	0
89	20250211	181900	111873060	5470	5470	5470	5470	0
90	20250211	181800	111873060	5470	5470	5470	5470	0
91	20250211	181700	111873060	5470	5470	5470	5470	0
92	20250211	181600	111873060	5470	5470	5470	5470	15
93	20250211	181500	111873060	5470	5470	5470	5470	0
94	20250211	181400	111873060	5470	5470	5470	5470	0
95	20250211	181300	111873060	5470	5470	5470	5470	0
96	20250211	181200	111873060	5470	5470	5470	5470	0
97	20250211	181100	111873060	5470	5470	5470	5470	0
98	20250211	181000	111873060	5470	5470	5470	5470	0
99	20250211	180900	111873060	5470	5470	5470	5470	0
100	20250211	180800	111873060	5470	5470	5470	5470	0
101	20250211	180700	111873060	5470	5470	5470	5470	0
102	20250211	180600	111873060	5470	5470	5470	5470	0
103	20250211	180500	111873060	5470	5470	5470	5470	0
104	20250211	180400	111873060	5470	5470	5470	5470	0
105	20250211	180300	111873060	5470	5470	5470	5470	0
106	20250211	180200	111873060	5470	5470	5470	5470	0
107	20250211	180100	111873060	5470	5470	5470	5470	0
108	20250211	180000	111873060	5470	5470	5470	5470	0
109	20250211	175900	111873060	5470	5470	5470	5470	0
110	20250211	175800	111873060	5470	5470	5470	5470	0
111	20250211	175700	111873060	5470	5470	5470	5470	0
112	20250211	175600	111873060	5470	5470	5470	5470	0
113	20250211	175500	111873060	5470	5470	5470	5470	0
114	20250211	175400	111873060	5470	5470	5470	5470	0
115	20250211	175300	111873060	5470	5470	5470	5470	0
116	20250211	175200	111873060	5470	5470	5470	5470	0
117	20250211	175100	111873060	5470	5470	5470	5470	0
118	20250211	175000	111873060	5470	5470	5470	5470	0
119	20250211	174900	111873060	5470	5470	5470	5470	0
120	20250211	174800	111873060	5470	5470	5470	5470	0
121	20250211	174700	111873060	5470	5470	5470	5470	0
122	20250211	174600	111873060	5470	5470	5470	5470	15
123	20250211	174500	111873060	5470	5470	5470	5470	0
124	20250211	174400	111873060	5470	5470	5470	5470	0
125	20250211	174300	111873060	5470	5470	5470	5470	0
126	20250211	174200	111873060	5470	5470	5470	5470	0
127	20250211	174100	111873060	5470	5470	5470	5470	0
128	20250211	174000	111873060	5470	5470	5470	5470	0
129	20250211	173900	111873060	5470	5470	5470	5470	0
130	20250211	173800	111873060	5470	5470	5470	5470	0
131	20250211	173700	111873060	5470	5470	5470	5470	0
132	20250211	173600	111873060	5470	5470	5470	5470	0
133	20250211	173500	111873060	5470	5470	5470	5470	0
134	20250211	173400	111873060	5470	5470	5470	5470	0
135	20250211	173300	111873060	5470	5470	5470	5470	0
136	20250211	173200	111873060	5470	5470	5470	5470	0
137	20250211	173100	111873060	5470	5470	5470	5470	0
138	20250211	173000	111873060	5470	5470	5470	5470	0
139	20250211	172900	111873060	5470	5470	5470	5470	0
140	20250211	172800	111873060	5470	5470	5470	5470	0
141	20250211	172700	111873060	5470	5470	5470	5470	0
142	20250211	172600	111873060	5470	5470	5470	5470	0
143	20250211	172500	111873060	5470	5470	5470	5470	0
144	20250211	172400	111873060	5470	5470	5470	5470	0
145	20250211	172300	111873060	5470	5470	5470	5470	0
146	20250211	172200	111873060	5470	5470	5470	5470	0
147	20250211	172100	111873060	5470	5470	5470	5470	0
148	20250211	172000	111873060	5470	5470	5470	5470	0
149	20250211	171900	111873060	5470	5470	5470	5470	0
150	20250211	171800	111873060	5470	5470	5470	5470	0
151	20250211	171700	111873060	5470	5470	5470	5470	0
152	20250211	171600	111873060	5470	5470	5470	5470	15
153	20250211	171500	111873060	5470	5470	5470	5470	0
154	20250211	171400	111873060	5470	5470	5470	5470	0
155	20250211	171300	111873060	5470	5470	5470	5470	0
156	20250211	171200	111873060	5470	5470	5470	5470	0
157	20250211	171100	111873060	5470	5470	5470	5470	0
158	20250211	171000	111873060	5470	5470	5470	5470	0
159	20250211	170900	111873060	5470	5470	5470	5470	0
160	20250211	170800	111873060	5470	5470	5470	5470	0
161	20250211	170700	111873060	5470	5470	5470	5470	0
162	20250211	170600	111873060	5470	5470	5470	5470	0
163	20250211	170500	111873060	5470	5470	5470	5470	0
164	20250211	170400	111873060	5470	5470	5470	5470	0
165	20250211	170300	111873060	5470	5470	5470	5470	0
166	20250211	170200	111873060	5470	5470	5470	5470	0
167	20250211	170100	111873060	5470	5470	5470	5470	0
168	20250211	170000	111873060	5470	5470	5470	5470	0
169	20250211	165900	111873060	5470	5470	5470	5470	0
170	20250211	165800	111873060	5470	5470	5470	5470	0
171	20250211	165700	111873060	5470	5470	5470	5470	0
172	20250211	165600	111873060	5470	5470	5470	5470	0
173	20250211	165500	111873060	5470	5470	5470	5470	0
174	20250211	165400	111873060	5470	5470	5470	5470	0
175	20250211	165300	111873060	5470	5470	5470	5470	0
176	20250211	165200	111873060	5470	5470	5470	5470	0
177	20250211	165100	111873060	5470	5470	5470	5470	0
178	20250211	165000	111873060	5470	5470	5470	5470	0
179	20250211	164900	111873060	5470	5470	5470	5470	0
180	20250211	164800	111873060	5470	5470	5470	5470	0
181	20250211	164700	111873060	5470	5470	5470	5470	0
182	20250211	164600	111873060	5470	5470	5470	5470	15
183	20250211	164500	111873060	5470	5470	5470	5470	0
184	20250211	164400	111873060	5470	5470	5470	5470	0
185	20250211	164300	111873060	5470	5470	5470	5470	0
186	20250211	164200	111873060	5470	5470	5470	5470	0
187	20250211	164100	111873060	5470	5470	5470	5470	0
188	20250211	164000	111873060	5470	5470	5470	5470	0
189	20250211	163900	111873060	5470	5470	5470	5470	0
190	20250211	163800	111873060	5470	5470	5470	5470	0
191	20250211	163700	111873060	5470	5470	5470	5470	0
192	20250211	163600	111873060	5470	5470	5470	5470	0
193	20250211	163500	111873060	5470	5470	5470	5470	0
194	20250211	163400	111873060	5470	5470	5470	5470	0
195	20250211	163300	111873060	5470	5470	5470	5470	0
196	20250211	163200	111873060	5470	5470	5470	5470	0
197	20250211	163100	111873060	5470	5470	5470	5470	0
198	20250211	163000	111873060	5470	5470	5470	5470	0
199	20250211	162900	111873060	5470	5470	5470	5470	0
200	20250211	162800	111873060	5470	5470	5470	5470	0
201	20250211	162700	111873060	5470	5470	5470	5470	0
202	20250211	162600	111873060	5470	5470	5470	5470	0
203	20250211	162500	111873060	5470	5470	5470	5470	0
204	20250211	162400	111873060	5470	5470	5470	5470	0
205	20250211	162300	111873060	5470	5470	5470	5470	0
206	20250211	162200	111873060	5470	5470	5470	5470	0
207	20250211	162100	111873060	5470	5470	5470	5470	0
208	20250211	162000	111873060	5470	5470	5470	5470	0
209	20250211	161900	111873060	5470	5470	5470	5470	0
210	20250211	161800	111873060	5470	5470	5470	5470	0
211	20250211	161700	111873060	5470	5470	5470	5470	0
212	20250211	161600	111873060	5470	5470	5470	5470	15
213	20250211	161500	111873060	5470	5470	5470	5470	0
214	20250211	161400	111873060	5470	5470	5470	5470	0
215	20250211	161300	111873060	5470	5470	5470	5470	0
216	20250211	161200	111873060	5470	5470	5470	5470	0
217	20250211	161100	111873060	5470	5470	5470	5470	0
218	20250211	161000	111873060	5470	5470	5470	5470	0
219	20250211	160900	111873060	5470	5470	5470	5470	0
220	20250211	160800	111873060	5470	5470	5470	5470	0
221	20250211	160700	111873060	5470	5470	5470	5470	0
222	20250211	160600	111873060	5470	5470	5470	5470	0
223	20250211	160500	111873060	5470	5470	5470	5470	0
224	20250211	160400	111873060	5470	5470	5470	5470	0
225	20250211	160300	111873060	5470	5470	5470	5470	0
226	20250211	160200	111873060	5470	5470	5470	5470	0
227	20250211	160100	111873060	5470	5470	5470	5470	0
228	20250211	160000	111873060	5470	5470	5470	5470	0
229	20250211	155900	111873060	5470	5470	5470	5470	0
230	20250211	155800	111873060	5470	5470	5470	5470	0
231	20250211	155700	111873060	5470	5470	5470	5470	0
232	20250211	155600	111873060	5470	5470	5470	5470	0
233	20250211	155500	111873060	5470	5470	5470	5470	0
234	20250211	155400	111873060	5470	5470	5470	5470	0
235	20250211	155300	111873060	5470	5470	5470	5470	0
236	20250211	155200	111873060	5470	5470	5470	5470	0
237	20250211	155100	111873060	5470	5470	5470	5470	0
238	20250211	155000	111873060	5470	5470	5470	5470	0
239	20250211	154900	111873060	5470	5470	5470	5470	0
240	20250211	154800	111873060	5470	5470	5470	5470	0
241	20250211	154700	111873060	5470	5470	5470	5470	0
242	20250211	154600	111873060	5470	5470	5470	5470	15
243	20250211	154500	111873060	5470	5470	5470	5470	0
244	20250211	154400	111873060	5470	5470	5470	5470	0
245	20250211	154300	111873060	5470	5470	5470	5470	0
246	20250211	154200	111873060	5470	5470	5470	5470	0
247	20250211	154100	111873060	5470	5470	5470	5470	0
248	20250211	154000	111873060	5470	5470	5470	5470	0
249	20250211	153900	111873060	5470	5470	5470	5470	0
250	20250211	153800	111873060	5470	5470	5470	5470	0
251	20250211	153700	111873060	5470	5470	5470	5470	0
252	20250211	153600	111873060	5470	5470	5470	5470	0
253	20250211	153500	111873060	5470	5470	5470	5470	0
254	20250211	153400	111873060	5470	5470	5470	5470	0
255	20250211	153300	111873060	5470	5470	5470	5470	0
256	20250211	153200	111873060	5470	5470	5470	5470	0
257	20250211	153100	111873060	5470	5470	5470	5470	0
258	20250211	153000	111873060	5470	5470	5470	5470	15
259	20250211	152900	111791010	5470	5470	5470	5470	0
260	20250211	152800	111791010	5470	5470	5470	5470	0
261	20250211	152700	111791010	5470	5470	5470	5470	0
262	20250211	152600	111791010	5470	5470	5470	5470	0
263	20250211	152500	111791010	5470	5470	5470	5470	0
264	20250211	152400	111791010	5470	5470	5470	5470	0
265	20250211	152300	111791010	5470	5470	5470	5470	0
266	20250211	152200	111791010	5470	5470	5470	5470	0
267	20250211	152100	111791010	5470	5470	5470	5470	0
268	20250211	152000	111791010	5470	5470	5470	5470	0
269	20250211	151900	111791010	5470	5470	5470	5470	0
270	20250211	151800	111791010	5470	5470	5470	5470	0
271	20250211	151700	111791010	5470	5470	5470	5470	0
272	20250211	151600	111791010	5470	5470	5470	5470	0
273	20250211	151500	111791010	5470	5470	5470	5470	0
274	20250211	151400	111791010	5470	5460	5470	5460	30
275	20250211	151300	111627160	5450	5450	5450	5450	107
276	20250211	151200	111044010	5430	5430	5430	5430	0
277	20250211	151100	111044010	5430	5430	5430	5430	0
278	20250211	151000	111044010	5430	5430	5430	5430	0
279	20250211	150900	111044010	5430	5430	5430	5430	99
280	20250211	150800	110506440	5430	5430	5430	5430	100
281	20250211	150700	109963440	5430	5430	5430	5430	110
282	20250211	150600	109366140	5430	5430	5430	5430	0
283	20250211	150500	109366140	5430	5420	5430	5420	101
284	20250211	150400	108817720	5430	5430	5430	5430	80
285	20250211	150300	108383320	5430	5430	5430	5430	100
286	20250211	150200	107840320	5460	5460	5460	5460	0
287	20250211	150100	107840320	5460	5460	5460	5460	0
288	20250211	150000	107840320	5460	5460	5460	5460	182
289	20250211	145900	106846600	5470	5470	5470	5470	0
290	20250211	145800	106846600	5470	5440	5470	5440	560
291	20250211	145700	103799520	5420	5420	5420	5420	0
292	20250211	145600	103799520	5420	5420	5420	5420	0
293	20250211	145500	103799520	5420	5420	5420	5420	0
294	20250211	145400	103799520	5420	5430	5430	5420	3451
295	20250211	145300	85083540	5440	5440	5440	5440	265
296	20250211	145200	83641940	5440	5440	5440	5440	0
297	20250211	145100	83641940	5440	5440	5440	5440	0
298	20250211	145000	83641940	5440	5440	5440	5440	0
299	20250211	144900	83641940	5440	5440	5440	5440	0
300	20250211	144800	83641940	5440	5440	5440	5440	0
301	20250211	144700	83641940	5440	5440	5440	5440	0
302	20250211	144600	83641940	5440	5440	5440	5440	18
303	20250211	144500	83544020	5440	5440	5440	5440	268
304	20250211	144400	82086100	5440	5440	5440	5440	0
305	20250211	144300	82086100	5440	5440	5440	5440	25
306	20250211	144200	81950100	5450	5450	5450	5450	1
307	20250211	144100	81944650	5440	5440	5440	5440	26
308	20250211	144000	81803210	5440	5440	5440	5440	0
309	20250211	143900	81803210	5440	5440	5440	5440	574
310	20250211	143800	78680650	5440	5440	5440	5440	44
311	20250211	143700	78441290	5440	5440	5440	5440	0
312	20250211	143600	78441290	5440	5440	5440	5440	456
313	20250211	143500	75960650	5460	5460	5460	5460	0
314	20250211	143400	75960650	5460	5460	5460	5460	0
315	20250211	143300	75960650	5460	5460	5460	5460	8
316	20250211	143200	75916970	5460	5460	5460	5460	0
317	20250211	143100	75916970	5460	5460	5460	5460	2
318	20250211	143000	75906050	5460	5460	5460	5460	0
319	20250211	142900	75906050	5460	5460	5460	5460	1
320	20250211	142800	75900590	5440	5440	5440	5440	0
321	20250211	142700	75900590	5440	5440	5440	5440	0
322	20250211	142600	75900590	5440	5440	5440	5440	0
323	20250211	142500	75900590	5440	5440	5440	5440	0
324	20250211	142400	75900590	5440	5440	5440	5440	0
325	20250211	142300	75900590	5440	5440	5440	5440	0
326	20250211	142200	75900590	5440	5440	5440	5440	0
327	20250211	142100	75900590	5440	5440	5440	5440	1
328	20250211	142000	75895150	5440	5440	5440	5440	0
329	20250211	141900	75895150	5440	5440	5440	5440	0
330	20250211	141800	75895150	5440	5440	5440	5440	0
331	20250211	141700	75895150	5440	5440	5440	5440	0
332	20250211	141600	75895150	5440	5440	5440	5440	0
333	20250211	141500	75895150	5440	5440	5440	5440	0
334	20250211	141400	75895150	5440	5440	5440	5440	0
335	20250211	141300	75895150	5440	5440	5440	5440	0
336	20250211	141200	75895150	5440	5440	5440	5440	20
337	20250211	141100	75786350	5450	5450	5450	5450	1
338	20250211	141000	75780900	5440	5440	5440	5440	0
339	20250211	140900	75780900	5440	5440	5440	5440	0
340	20250211	140800	75780900	5440	5440	5440	5440	0
341	20250211	140700	75780900	5440	5440	5440	5440	0
342	20250211	140600	75780900	5440	5440	5440	5440	0
343	20250211	140500	75780900	5440	5440	5440	5440	0
344	20250211	140400	75780900	5440	5440	5440	5440	0
345	20250211	140300	75780900	5440	5440	5440	5440	0
346	20250211	140200	75780900	5440	5460	5460	5440	4500
347	20250211	140100	51258480	5470	5470	5470	5470	0
348	20250211	140000	51258480	5470	5470	5470	5470	0
349	20250211	135900	51258480	5470	5470	5470	5470	0
350	20250211	135800	51258480	5470	5470	5470	5470	0
351	20250211	135700	51258480	5470	5470	5470	5470	0
352	20250211	135600	51258480	5470	5470	5470	5470	0
353	20250211	135500	51258480	5470	5470	5470	5470	0
354	20250211	135400	51258480	5470	5470	5470	5470	0
355	20250211	135300	51258480	5470	5470	5470	5470	0
356	20250211	135200	51258480	5470	5470	5470	5470	0
357	20250211	135100	51258480	5470	5470	5470	5470	0
358	20250211	135000	51258480	5470	5470	5470	5470	21
359	20250211	134900	51143610	5470	5470	5470	5470	0
360	20250211	134800	51143610	5470	5480	5480	5470	191
361	20250211	134700	50098830	5470	5470	5470	5470	42
362	20250211	134600	49869090	5480	5480	5480	5480	0
363	20250211	134500	49869090	5480	5480	5480	5480	0
364	20250211	134400	49869090	5480	5480	5480	5480	0
365	20250211	134300	49869090	5480	5480	5480	5480	0
366	20250211	134200	49869090	5480	5480	5480	5480	0
367	20250211	134100	49869090	5480	5480	5480	5480	0
368	20250211	134000	49869090	5480	5480	5480	5480	0
369	20250211	133900	49869090	5480	5480	5480	5480	0
370	20250211	133800	49869090	5480	5480	5480	5480	0
371	20250211	133700	49869090	5480	5470	5480	5470	163
372	20250211	133600	48977470	5480	5480	5480	5480	0
373	20250211	133500	48977470	5480	5480	5480	5480	0
374	20250211	133400	48977470	5480	5480	5480	5480	3
375	20250211	133300	48961030	5480	5480	5480	5480	0
376	20250211	133200	48961030	5480	5480	5480	5480	0
377	20250211	133100	48961030	5480	5480	5480	5480	0
378	20250211	133000	48961030	5480	5480	5480	5480	0
379	20250211	132900	48961030	5480	5480	5480	5480	1
380	20250211	132800	48955550	5480	5480	5480	5480	0
381	20250211	132700	48955550	5480	5480	5480	5480	0
382	20250211	132600	48955550	5480	5480	5480	5480	0
383	20250211	132500	48955550	5480	5480	5480	5480	0
384	20250211	132400	48955550	5480	5480	5480	5480	0
385	20250211	132300	48955550	5480	5480	5480	5480	0
386	20250211	132200	48955550	5480	5480	5480	5480	2
387	20250211	132100	48944590	5480	5480	5480	5480	0
388	20250211	132000	48944590	5480	5480	5480	5480	0
389	20250211	131900	48944590	5480	5480	5480	5480	30
390	20250211	131800	48780190	5480	5480	5480	5480	0
391	20250211	131700	48780190	5480	5480	5480	5480	0
392	20250211	131600	48780190	5480	5480	5480	5480	0
393	20250211	131500	48780190	5480	5480	5480	5480	0
394	20250211	131400	48780190	5480	5480	5480	5480	0
395	20250211	131300	48780190	5480	5480	5480	5480	0
396	20250211	131200	48780190	5480	5480	5480	5480	0
397	20250211	131100	48780190	5480	5480	5480	5480	0
398	20250211	131000	48780190	5480	5460	5480	5460	149
399	20250211	130900	47965450	5460	5460	5460	5460	500
400	20250211	130800	45235450	5460	5460	5460	5460	2
401	20250211	130700	45224530	5450	5450	5450	5450	0
402	20250211	130600	45224530	5450	5450	5450	5450	0
403	20250211	130500	45224530	5450	5450	5450	5450	20
404	20250211	130400	45115530	5450	5450	5450	5450	128
405	20250211	130300	44417930	5440	5440	5440	5440	1
406	20250211	130200	44412490	5430	5430	5430	5430	0
407	20250211	130100	44412490	5430	5430	5430	5430	0
408	20250211	130000	44412490	5430	5440	5440	5430	50
409	20250211	125900	44140740	5440	5440	5440	5440	0
410	20250211	125800	44140740	5440	5440	5440	5440	125
411	20250211	125700	43460740	5440	5440	5440	5440	0
412	20250211	125600	43460740	5440	5440	5440	5440	60
413	20250211	125500	43134340	5440	5440	5440	5440	17
414	20250211	125400	43041860	5440	5440	5440	5440	198
415	20250211	125300	41964740	5450	5450	5450	5450	0
416	20250211	125200	41964740	5450	5450	5450	5450	1
417	20250211	125100	41959290	5440	5440	5440	5440	0
418	20250211	125000	41959290	5440	5440	5440	5440	0
419	20250211	124900	41959290	5440	5440	5440	5440	0
420	20250211	124800	41959290	5440	5440	5440	5440	0
421	20250211	124700	41959290	5440	5440	5440	5440	0
422	20250211	124600	41959290	5440	5440	5440	5440	0
423	20250211	124500	41959290	5440	5440	5440	5440	0
424	20250211	124400	41959290	5440	5440	5440	5440	300
425	20250211	124300	40327290	5440	5440	5440	5440	50
426	20250211	124200	40055290	5440	5440	5440	5440	0
427	20250211	124100	40055290	5440	5440	5440	5440	0
428	20250211	124000	40055290	5440	5440	5440	5440	0
429	20250211	123900	40055290	5440	5450	5450	5440	400
430	20250211	123800	37878690	5450	5450	5450	5450	0
431	20250211	123700	37878690	5450	5450	5450	5450	0
432	20250211	123600	37878690	5450	5450	5450	5450	0
433	20250211	123500	37878690	5450	5450	5450	5450	0
434	20250211	123400	37878690	5450	5450	5450	5450	70
435	20250211	123300	37497190	5450	5450	5450	5450	50
436	20250211	123200	37224690	5450	5450	5450	5450	0
437	20250211	123100	37224690	5450	5450	5450	5450	0
438	20250211	123000	37224690	5450	5450	5450	5450	0
439	20250211	122900	37224690	5450	5450	5450	5450	30
440	20250211	122800	37061190	5450	5450	5450	5450	0
441	20250211	122700	37061190	5450	5450	5450	5450	0
442	20250211	122600	37061190	5450	5450	5450	5450	0
443	20250211	122500	37061190	5450	5450	5450	5450	0
444	20250211	122400	37061190	5450	5450	5450	5450	0
445	20250211	122300	37061190	5450	5450	5450	5450	100
446	20250211	122200	36516190	5450	5450	5450	5450	0
447	20250211	122100	36516190	5450	5450	5450	5450	0
448	20250211	122000	36516190	5450	5450	5450	5450	5
449	20250211	121900	36488940	5450	5450	5450	5450	0
450	20250211	121800	36488940	5450	5450	5450	5450	45
451	20250211	121700	36243690	5450	5450	5450	5450	200
452	20250211	121600	35153690	5450	5450	5450	5450	0
453	20250211	121500	35153690	5450	5450	5450	5450	0
454	20250211	121400	35153690	5450	5450	5450	5450	0
455	20250211	121300	35153690	5450	5450	5450	5450	0
456	20250211	121200	35153690	5450	5450	5450	5450	2
457	20250211	121100	35142790	5450	5450	5450	5450	0
458	20250211	121000	35142790	5450	5450	5450	5450	0
459	20250211	120900	35142790	5450	5450	5450	5450	0
460	20250211	120800	35142790	5450	5450	5450	5450	30
461	20250211	120700	34979290	5450	5450	5450	5450	0
462	20250211	120600	34979290	5450	5450	5450	5450	0
463	20250211	120500	34979290	5450	5450	5450	5450	0
464	20250211	120400	34979290	5450	5450	5450	5450	0
465	20250211	120300	34979290	5450	5450	5450	5450	0
466	20250211	120200	34979290	5450	5450	5450	5450	0
467	20250211	120100	34979290	5450	5460	5460	5450	166
468	20250211	120000	34074270	5460	5460	5460	5460	0
469	20250211	115900	34074270	5460	5460	5460	5460	0
470	20250211	115800	34074270	5460	5460	5460	5460	0
471	20250211	115700	34074270	5460	5460	5460	5460	0
472	20250211	115600	34074270	5460	5460	5460	5460	0
473	20250211	115500	34074270	5460	5460	5460	5460	1
474	20250211	115400	34068810	5470	5470	5470	5470	0
475	20250211	115300	34068810	5470	5470	5470	5470	0
476	20250211	115200	34068810	5470	5470	5470	5470	50
477	20250211	115100	33795310	5460	5460	5460	5460	0
478	20250211	115000	33795310	5460	5460	5460	5460	0
479	20250211	114900	33795310	5460	5460	5460	5460	4
480	20250211	114800	33773470	5470	5470	5470	5470	0
481	20250211	114700	33773470	5470	5470	5470	5470	0
482	20250211	114600	33773470	5470	5470	5470	5470	0
483	20250211	114500	33773470	5470	5470	5470	5470	0
484	20250211	114400	33773470	5470	5470	5470	5470	0
485	20250211	114300	33773470	5470	5470	5470	5470	1
486	20250211	114200	33768000	5460	5460	5460	5460	6
487	20250211	114100	33735240	5460	5460	5460	5460	0
488	20250211	114000	33735240	5460	5460	5460	5460	0
489	20250211	113900	33735240	5460	5460	5460	5460	0
490	20250211	113800	33735240	5460	5460	5460	5460	61
491	20250211	113700	33402180	5480	5480	5480	5480	0
492	20250211	113600	33402180	5480	5480	5480	5480	0
493	20250211	113500	33402180	5480	5480	5480	5480	0
494	20250211	113400	33402180	5480	5480	5480	5480	0
495	20250211	113300	33402180	5480	5480	5480	5480	0
496	20250211	113200	33402180	5480	5480	5480	5480	0
497	20250211	113100	33402180	5480	5480	5480	5480	0
498	20250211	113000	33402180	5480	5480	5480	5480	0
499	20250211	112900	33402180	5480	5480	5480	5480	0
500	20250211	112800	33402180	5480	5480	5480	5480	0
501	20250211	112700	33402180	5480	5480	5480	5480	0
502	20250211	112600	33402180	5480	5480	5480	5480	0
503	20250211	112500	33402180	5480	5480	5480	5480	0
504	20250211	112400	33402180	5480	5480	5480	5480	0
505	20250211	112300	33402180	5480	5480	5480	5480	0
506	20250211	112200	33402180	5480	5480	5480	5480	0
507	20250211	112100	33402180	5480	5480	5480	5480	0
508	20250211	112000	33402180	5480	5480	5480	5480	0
509	20250211	111900	33402180	5480	5480	5480	5480	0
510	20250211	111800	33402180	5480	5480	5480	5480	0
511	20250211	111700	33402180	5480	5480	5480	5480	0
512	20250211	111600	33402180	5480	5480	5480	5480	1
513	20250211	111500	33396700	5470	5470	5470	5470	0
514	20250211	111400	33396700	5470	5470	5470	5470	0
515	20250211	111300	33396700	5470	5470	5470	5470	0
516	20250211	111200	33396700	5470	5470	5470	5470	0
517	20250211	111100	33396700	5470	5470	5470	5470	0
518	20250211	111000	33396700	5470	5470	5470	5470	0
519	20250211	110900	33396700	5470	5470	5470	5470	0
520	20250211	110800	33396700	5470	5470	5470	5470	0
521	20250211	110700	33396700	5470	5470	5470	5470	0
522	20250211	110600	33396700	5470	5470	5470	5470	0
523	20250211	110500	33396700	5470	5470	5470	5470	50
524	20250211	110400	33123200	5470	5470	5470	5470	0
525	20250211	110300	33123200	5470	5470	5470	5470	74
526	20250211	110200	32718420	5470	5470	5470	5470	0
527	20250211	110100	32718420	5470	5470	5470	5470	0
528	20250211	110000	32718420	5470	5470	5470	5470	0
529	20250211	105900	32718420	5470	5470	5470	5470	0
530	20250211	105800	32718420	5470	5470	5470	5470	0
531	20250211	105700	32718420	5470	5490	5490	5470	62
532	20250211	105600	32378660	5480	5470	5480	5470	79
533	20250211	105500	31945850	5480	5480	5480	5480	151
534	20250211	105400	31118370	5480	5480	5480	5480	0
535	20250211	105300	31118370	5480	5480	5480	5480	0
536	20250211	105200	31118370	5480	5480	5480	5480	0
537	20250211	105100	31118370	5480	5480	5480	5480	2
538	20250211	105000	31107410	5470	5470	5470	5470	0
539	20250211	104900	31107410	5470	5470	5470	5470	0
540	20250211	104800	31107410	5470	5470	5470	5470	0
541	20250211	104700	31107410	5470	5470	5470	5470	1
542	20250211	104600	31101940	5480	5470	5480	5470	11
543	20250211	104500	31041760	5470	5470	5470	5470	39
544	20250211	104400	30828430	5470	5470	5470	5470	40
545	20250211	104300	30609630	5470	5470	5470	5470	0
546	20250211	104200	30609630	5470	5470	5470	5470	100
547	20250211	104100	30062630	5450	5450	5450	5450	0
548	20250211	104000	30062630	5450	5450	5450	5450	0
549	20250211	103900	30062630	5450	5470	5470	5450	55
550	20250211	103800	29761880	5470	5470	5470	5470	0
551	20250211	103700	29761880	5470	5470	5470	5470	0
552	20250211	103600	29761880	5470	5470	5470	5470	0
553	20250211	103500	29761880	5470	5470	5470	5470	0
554	20250211	103400	29761880	5470	5470	5470	5470	0
555	20250211	103300	29761880	5470	5470	5470	5470	0
556	20250211	103200	29761880	5470	5470	5470	5470	0
557	20250211	103100	29761880	5470	5470	5470	5470	0
558	20250211	103000	29761880	5470	5470	5470	5470	1
559	20250211	102900	29756410	5450	5450	5450	5450	1
560	20250211	102800	29750960	5450	5450	5450	5450	0
561	20250211	102700	29750960	5450	5450	5450	5450	0
562	20250211	102600	29750960	5450	5450	5450	5450	0
563	20250211	102500	29750960	5450	5450	5450	5450	0
564	20250211	102400	29750960	5450	5450	5450	5450	0
565	20250211	102300	29750960	5450	5450	5450	5450	0
566	20250211	102200	29750960	5450	5450	5450	5450	0
567	20250211	102100	29750960	5450	5450	5450	5450	0
568	20250211	102000	29750960	5450	5450	5450	5450	0
569	20250211	101900	29750960	5450	5450	5450	5450	0
570	20250211	101800	29750960	5450	5450	5450	5450	388
571	20250211	101700	27636360	5450	5450	5450	5450	0
572	20250211	101600	27636360	5450	5450	5450	5450	1
573	20250211	101500	27630910	5480	5480	5480	5480	0
574	20250211	101400	27630910	5480	5480	5480	5480	1
575	20250211	101300	27625430	5450	5450	5450	5450	0
576	20250211	101200	27625430	5450	5450	5450	5450	0
577	20250211	101100	27625430	5450	5450	5450	5450	0
578	20250211	101000	27625430	5450	5450	5450	5450	0
579	20250211	100900	27625430	5450	5450	5450	5450	0
580	20250211	100800	27625430	5450	5450	5450	5450	0
581	20250211	100700	27625430	5450	5450	5450	5450	0
582	20250211	100600	27625430	5450	5450	5450	5450	0
583	20250211	100500	27625430	5450	5450	5450	5450	1
584	20250211	100400	27619980	5480	5480	5480	5480	0
585	20250211	100300	27619980	5480	5460	5480	5460	6
586	20250211	100200	27587200	5450	5450	5450	5450	5
587	20250211	100100	27559950	5460	5460	5460	5460	50
588	20250211	100000	27286950	5460	5460	5460	5460	0
589	20250211	095900	27286950	5460	5460	5460	5460	0
590	20250211	095800	27286950	5460	5460	5460	5460	0
591	20250211	095700	27286950	5460	5460	5460	5460	0
592	20250211	095600	27286950	5460	5460	5460	5460	0
593	20250211	095500	27286950	5460	5460	5460	5460	0
594	20250211	095400	27286950	5460	5460	5460	5460	0
595	20250211	095300	27286950	5460	5460	5460	5460	0
596	20250211	095200	27286950	5460	5460	5460	5460	0
597	20250211	095100	27286950	5460	5460	5460	5460	46
598	20250211	095000	27035790	5450	5450	5450	5450	2
599	20250211	094900	27024890	5450	5460	5460	5450	401
600	20250211	094800	24835440	5460	5460	5460	5460	0
601	20250211	094700	24835440	5460	5460	5460	5460	0
602	20250211	094600	24835440	5460	5460	5460	5460	0
603	20250211	094500	24835440	5460	5430	5460	5430	212
604	20250211	094400	23684220	5440	5440	5440	5440	0
605	20250211	094300	23684220	5440	5440	5440	5440	0
606	20250211	094200	23684220	5440	5440	5440	5440	0
607	20250211	094100	23684220	5440	5440	5440	5440	0
608	20250211	094000	23684220	5440	5440	5440	5440	0
609	20250211	093900	23684220	5440	5440	5440	5440	0
610	20250211	093800	23684220	5440	5440	5440	5440	58
611	20250211	093700	23368700	5420	5420	5420	5420	18
612	20250211	093600	23271140	5420	5420	5420	5420	1
613	20250211	093500	23265720	5410	5430	5440	5410	125
614	20250211	093400	22587020	5410	5410	5410	5410	0
615	20250211	093300	22587020	5410	5410	5410	5410	0
616	20250211	093200	22587020	5410	5410	5410	5410	0
617	20250211	093100	22587020	5410	5420	5420	5410	1300
618	20250211	093000	15551250	5460	5460	5460	5460	0
619	20250211	092900	15551250	5460	5450	5460	5450	101
620	20250211	092800	15000790	5450	5460	5490	5450	48
621	20250211	092700	14739130	5470	5440	5470	5440	368
622	20250211	092600	12737180	5420	5440	5440	5420	107
623	20250211	092500	12157180	5420	5440	5440	5420	9
624	20250211	092400	12108290	5440	5440	5440	5440	10
625	20250211	092300	12053890	5420	5420	5420	5420	0
626	20250211	092200	12053890	5420	5420	5420	5420	0
627	20250211	092100	12053890	5420	5420	5420	5420	0
628	20250211	092000	12053890	5420	5420	5420	5420	0
629	20250211	091900	12053890	5420	5420	5420	5420	0
630	20250211	091800	12053890	5420	5420	5420	5420	1
631	20250211	091700	12048470	5420	5440	5440	5420	514
632	20250211	091600	9258500	5460	5460	5460	5460	515
633	20250211	091500	6446600	5460	5460	5460	5460	0
634	20250211	091400	6446600	5460	5460	5460	5460	0
635	20250211	091300	6446600	5460	5460	5460	5460	0
636	20250211	091200	6446600	5460	5460	5460	5460	0
637	20250211	091100	6446600	5460	5460	5460	5430	12
638	20250211	091000	6381110	5460	5440	5460	5440	3
639	20250211	090900	6364750	5420	5420	5420	5420	0
640	20250211	090800	6364750	5420	5420	5420	5420	0
641	20250211	090700	6364750	5420	5420	5420	5420	0
642	20250211	090600	6364750	5420	5420	5420	5420	0
643	20250211	090500	6364750	5420	5430	5430	5420	27
644	20250211	090400	6218150	5450	5450	5450	5450	0
645	20250211	090300	6218150	5450	5450	5450	5450	316
646	20250211	090200	4495950	5450	5450	5450	5450	5
647	20250211	090100	4468700	5470	5490	5490	5470	780
648	20250211	090000	197640	5490	5490	5490	5490	36