KissMeData/005440/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	184600	473808270	5050	5050	5050	5050	5014
3	20250211	184500	473808270	5050	5050	5050	5050	0
4	20250211	184400	473808270	5050	5050	5050	5050	0
5	20250211	184300	473808270	5050	5050	5050	5050	0
6	20250211	184200	473808270	5050	5050	5050	5050	0
7	20250211	184100	473808270	5050	5050	5050	5050	0
8	20250211	184000	473808270	5050	5050	5050	5050	0
9	20250211	183900	473808270	5050	5050	5050	5050	0
10	20250211	183800	473808270	5050	5050	5050	5050	0
11	20250211	183700	473808270	5050	5050	5050	5050	0
12	20250211	183600	473808270	5050	5050	5050	5050	0
13	20250211	183500	473808270	5050	5050	5050	5050	0
14	20250211	183400	473808270	5050	5050	5050	5050	0
15	20250211	183300	473808270	5050	5050	5050	5050	0
16	20250211	183200	473808270	5050	5050	5050	5050	0
17	20250211	183100	473808270	5050	5050	5050	5050	0
18	20250211	183000	473808270	5050	5050	5050	5050	0
19	20250211	182900	473808270	5050	5050	5050	5050	0
20	20250211	182800	473808270	5050	5050	5050	5050	0
21	20250211	182700	473808270	5050	5050	5050	5050	0
22	20250211	182600	473808270	5050	5050	5050	5050	0
23	20250211	182500	473808270	5050	5050	5050	5050	0
24	20250211	182400	473808270	5050	5050	5050	5050	0
25	20250211	182300	473808270	5050	5050	5050	5050	0
26	20250211	182200	473808270	5050	5050	5050	5050	0
27	20250211	182100	473808270	5050	5050	5050	5050	0
28	20250211	182000	473808270	5050	5050	5050	5050	0
29	20250211	181900	473808270	5050	5050	5050	5050	0
30	20250211	181800	473808270	5050	5050	5050	5050	0
31	20250211	181700	473808270	5050	5050	5050	5050	0
32	20250211	181600	473808270	5050	5050	5050	5050	5014
33	20250211	181500	473808270	5050	5050	5050	5050	0
34	20250211	181400	473808270	5050	5050	5050	5050	0
35	20250211	181300	473808270	5050	5050	5050	5050	0
36	20250211	181200	473808270	5050	5050	5050	5050	0
37	20250211	181100	473808270	5050	5050	5050	5050	0
38	20250211	181000	473808270	5050	5050	5050	5050	0
39	20250211	180900	473808270	5050	5050	5050	5050	0
40	20250211	180800	473808270	5050	5050	5050	5050	0
41	20250211	180700	473808270	5050	5050	5050	5050	0
42	20250211	180600	473808270	5050	5050	5050	5050	0
43	20250211	180500	473808270	5050	5050	5050	5050	0
44	20250211	180400	473808270	5050	5050	5050	5050	0
45	20250211	180300	473808270	5050	5050	5050	5050	0
46	20250211	180200	473808270	5050	5050	5050	5050	0
47	20250211	180100	473808270	5050	5050	5050	5050	0
48	20250211	180000	473808270	5050	5050	5050	5050	0
49	20250211	175900	473808270	5050	5050	5050	5050	0
50	20250211	175800	473808270	5050	5050	5050	5050	0
51	20250211	175700	473808270	5050	5050	5050	5050	0
52	20250211	175600	473808270	5050	5050	5050	5050	0
53	20250211	175500	473808270	5050	5050	5050	5050	0
54	20250211	175400	473808270	5050	5050	5050	5050	0
55	20250211	175300	473808270	5050	5050	5050	5050	0
56	20250211	175200	473808270	5050	5050	5050	5050	0
57	20250211	175100	473808270	5050	5050	5050	5050	0
58	20250211	175000	473808270	5050	5050	5050	5050	0
59	20250211	174900	473808270	5050	5050	5050	5050	0
60	20250211	174800	473808270	5050	5050	5050	5050	0
61	20250211	174700	473808270	5050	5050	5050	5050	0
62	20250211	174600	473808270	5050	5050	5050	5050	5014
63	20250211	174500	473808270	5050	5050	5050	5050	0
64	20250211	174400	473808270	5050	5050	5050	5050	0
65	20250211	174300	473808270	5050	5050	5050	5050	0
66	20250211	174200	473808270	5050	5050	5050	5050	0
67	20250211	174100	473808270	5050	5050	5050	5050	0
68	20250211	174000	473808270	5050	5050	5050	5050	0
69	20250211	173900	473808270	5050	5050	5050	5050	0
70	20250211	173800	473808270	5050	5050	5050	5050	0
71	20250211	173700	473808270	5050	5050	5050	5050	0
72	20250211	173600	473808270	5050	5050	5050	5050	0
73	20250211	173500	473808270	5050	5050	5050	5050	0
74	20250211	173400	473808270	5050	5050	5050	5050	0
75	20250211	173300	473808270	5050	5050	5050	5050	0
76	20250211	173200	473808270	5050	5050	5050	5050	0
77	20250211	173100	473808270	5050	5050	5050	5050	0
78	20250211	173000	473808270	5050	5050	5050	5050	0
79	20250211	172900	473808270	5050	5050	5050	5050	0
80	20250211	172800	473808270	5050	5050	5050	5050	0
81	20250211	172700	473808270	5050	5050	5050	5050	0
82	20250211	172600	473808270	5050	5050	5050	5050	0
83	20250211	172500	473808270	5050	5050	5050	5050	0
84	20250211	172400	473808270	5050	5050	5050	5050	0
85	20250211	172300	473808270	5050	5050	5050	5050	0
86	20250211	172200	473808270	5050	5050	5050	5050	0
87	20250211	172100	473808270	5050	5050	5050	5050	0
88	20250211	172000	473808270	5050	5050	5050	5050	0
89	20250211	171900	473808270	5050	5050	5050	5050	0
90	20250211	171800	473808270	5050	5050	5050	5050	0
91	20250211	171700	473808270	5050	5050	5050	5050	0
92	20250211	171600	473808270	5050	5050	5050	5050	5014
93	20250211	171500	473808270	5050	5050	5050	5050	0
94	20250211	171400	473808270	5050	5050	5050	5050	0
95	20250211	171300	473808270	5050	5050	5050	5050	0
96	20250211	171200	473808270	5050	5050	5050	5050	0
97	20250211	171100	473808270	5050	5050	5050	5050	0
98	20250211	171000	473808270	5050	5050	5050	5050	0
99	20250211	170900	473808270	5050	5050	5050	5050	0
100	20250211	170800	473808270	5050	5050	5050	5050	0
101	20250211	170700	473808270	5050	5050	5050	5050	0
102	20250211	170600	473808270	5050	5050	5050	5050	0
103	20250211	170500	473808270	5050	5050	5050	5050	0
104	20250211	170400	473808270	5050	5050	5050	5050	0
105	20250211	170300	473808270	5050	5050	5050	5050	0
106	20250211	170200	473808270	5050	5050	5050	5050	0
107	20250211	170100	473808270	5050	5050	5050	5050	0
108	20250211	170000	473808270	5050	5050	5050	5050	0
109	20250211	165900	473808270	5050	5050	5050	5050	0
110	20250211	165800	473808270	5050	5050	5050	5050	0
111	20250211	165700	473808270	5050	5050	5050	5050	0
112	20250211	165600	473808270	5050	5050	5050	5050	0
113	20250211	165500	473808270	5050	5050	5050	5050	0
114	20250211	165400	473808270	5050	5050	5050	5050	0
115	20250211	165300	473808270	5050	5050	5050	5050	0
116	20250211	165200	473808270	5050	5050	5050	5050	0
117	20250211	165100	473808270	5050	5050	5050	5050	0
118	20250211	165000	473808270	5050	5050	5050	5050	0
119	20250211	164900	473808270	5050	5050	5050	5050	0
120	20250211	164800	473808270	5050	5050	5050	5050	0
121	20250211	164700	473808270	5050	5050	5050	5050	0
122	20250211	164600	473808270	5050	5050	5050	5050	5014
123	20250211	164500	473808270	5050	5050	5050	5050	0
124	20250211	164400	473808270	5050	5050	5050	5050	0
125	20250211	164300	473808270	5050	5050	5050	5050	0
126	20250211	164200	473808270	5050	5050	5050	5050	0
127	20250211	164100	473808270	5050	5050	5050	5050	0
128	20250211	164000	473808270	5050	5050	5050	5050	0
129	20250211	163900	473808270	5050	5050	5050	5050	0
130	20250211	163800	473808270	5050	5050	5050	5050	0
131	20250211	163700	473808270	5050	5050	5050	5050	0
132	20250211	163600	473808270	5050	5050	5050	5050	0
133	20250211	163500	473808270	5050	5050	5050	5050	0
134	20250211	163400	473808270	5050	5050	5050	5050	0
135	20250211	163300	473808270	5050	5050	5050	5050	0
136	20250211	163200	473808270	5050	5050	5050	5050	0
137	20250211	163100	473808270	5050	5050	5050	5050	0
138	20250211	163000	473808270	5050	5050	5050	5050	0
139	20250211	162900	473808270	5050	5050	5050	5050	0
140	20250211	162800	473808270	5050	5050	5050	5050	0
141	20250211	162700	473808270	5050	5050	5050	5050	0
142	20250211	162600	473808270	5050	5050	5050	5050	0
143	20250211	162500	473808270	5050	5050	5050	5050	0
144	20250211	162400	473808270	5050	5050	5050	5050	0
145	20250211	162300	473808270	5050	5050	5050	5050	0
146	20250211	162200	473808270	5050	5050	5050	5050	0
147	20250211	162100	473808270	5050	5050	5050	5050	0
148	20250211	162000	473808270	5050	5050	5050	5050	0
149	20250211	161900	473808270	5050	5050	5050	5050	0
150	20250211	161800	473808270	5050	5050	5050	5050	0
151	20250211	161700	473808270	5050	5050	5050	5050	0
152	20250211	161600	473808270	5050	5050	5050	5050	5014
153	20250211	161500	473808270	5050	5050	5050	5050	0
154	20250211	161400	473808270	5050	5050	5050	5050	0
155	20250211	161300	473808270	5050	5050	5050	5050	0
156	20250211	161200	473808270	5050	5050	5050	5050	0
157	20250211	161100	473808270	5050	5050	5050	5050	0
158	20250211	161000	473808270	5050	5050	5050	5050	0
159	20250211	160900	473808270	5050	5050	5050	5050	0
160	20250211	160800	473808270	5050	5050	5050	5050	0
161	20250211	160700	473808270	5050	5050	5050	5050	0
162	20250211	160600	473808270	5050	5050	5050	5050	0
163	20250211	160500	473808270	5050	5050	5050	5050	0
164	20250211	160400	473808270	5050	5050	5050	5050	0
165	20250211	160300	473808270	5050	5050	5050	5050	0
166	20250211	160200	473808270	5050	5050	5050	5050	0
167	20250211	160100	473808270	5050	5050	5050	5050	0
168	20250211	160000	473808270	5050	5050	5050	5050	0
169	20250211	155900	473808270	5050	5050	5050	5050	0
170	20250211	155800	473808270	5050	5050	5050	5050	0
171	20250211	155700	473808270	5050	5050	5050	5050	0
172	20250211	155600	473808270	5050	5050	5050	5050	0
173	20250211	155500	473808270	5050	5050	5050	5050	0
174	20250211	155400	473808270	5050	5050	5050	5050	0
175	20250211	155300	473808270	5050	5050	5050	5050	0
176	20250211	155200	473808270	5050	5050	5050	5050	0
177	20250211	155100	473808270	5050	5050	5050	5050	0
178	20250211	155000	473808270	5050	5050	5050	5050	0
179	20250211	154900	473808270	5050	5050	5050	5050	0
180	20250211	154800	473808270	5050	5050	5050	5050	0
181	20250211	154700	473808270	5050	5050	5050	5050	0
182	20250211	154600	473808270	5050	5050	5050	5050	5014
183	20250211	154500	473808270	5050	5050	5050	5050	0
184	20250211	154400	473808270	5050	5050	5050	5050	0
185	20250211	154300	473808270	5050	5050	5050	5050	0
186	20250211	154200	473808270	5050	5050	5050	5050	0
187	20250211	154100	473808270	5050	5050	5050	5050	0
188	20250211	154000	473808270	5050	5050	5050	5050	0
189	20250211	153900	473808270	5050	5050	5050	5050	0
190	20250211	153800	473808270	5050	5050	5050	5050	0
191	20250211	153700	473808270	5050	5050	5050	5050	0
192	20250211	153600	473808270	5050	5050	5050	5050	0
193	20250211	153500	473808270	5050	5050	5050	5050	0
194	20250211	153400	473808270	5050	5050	5050	5050	0
195	20250211	153300	473808270	5050	5050	5050	5050	0
196	20250211	153200	473808270	5050	5050	5050	5050	0
197	20250211	153100	473808270	5050	5050	5050	5050	0
198	20250211	153000	473808270	5050	5050	5050	5050	5014
199	20250211	152900	448487570	5020	5020	5020	5020	0
200	20250211	152800	448487570	5020	5020	5020	5020	0
201	20250211	152700	448487570	5020	5020	5020	5020	0
202	20250211	152600	448487570	5020	5020	5020	5020	0
203	20250211	152500	448487570	5020	5020	5020	5020	0
204	20250211	152400	448487570	5020	5020	5020	5020	0
205	20250211	152300	448487570	5020	5020	5020	5020	0
206	20250211	152200	448487570	5020	5020	5020	5020	0
207	20250211	152100	448487570	5020	5020	5020	5020	0
208	20250211	152000	448487570	5020	5020	5020	5020	0
209	20250211	151900	448487570	5020	5030	5030	5010	73
210	20250211	151800	448120820	5020	5020	5020	5010	518
211	20250211	151700	445522010	5020	5020	5020	5020	92
212	20250211	151600	445060170	5020	5020	5040	5020	217
213	20250211	151500	443968750	5020	5030	5030	5020	299
214	20250211	151400	442465690	5020	5020	5030	5020	204
215	20250211	151300	441440870	5020	5020	5030	5020	143
216	20250211	151200	440722600	5020	5020	5020	5020	115
217	20250211	151100	440145300	5020	5030	5030	5020	206
218	20250211	151000	439110440	5030	5020	5030	5020	113
219	20250211	150900	438543100	5020	5030	5040	5020	447
220	20250211	150800	436295540	5030	5020	5040	5020	186
221	20250211	150700	435360640	5020	5020	5040	5020	274
222	20250211	150600	433982590	5020	5020	5020	5020	82
223	20250211	150500	433570950	5020	5040	5040	5020	212
224	20250211	150400	432505250	5020	5030	5030	5020	276
225	20250211	150300	431118350	5030	5030	5040	5030	251
226	20250211	150200	429855470	5020	5030	5030	5020	134
227	20250211	150100	429181630	5040	5030	5040	5030	206
228	20250211	150000	428143580	5030	5030	5040	5030	107
229	20250211	145900	427604520	5040	5030	5040	5030	164
230	20250211	145800	426778020	5030	5030	5040	5030	144
231	20250211	145700	426053360	5030	5010	5040	5010	291
232	20250211	145600	424589480	5010	5020	5030	5010	168
233	20250211	145500	423745810	5030	5020	5030	5010	164
234	20250211	145400	422921620	5020	5000	5020	5000	207
235	20250211	145300	421882890	5010	4995	5010	4995	2262
236	20250211	145200	410572355	4995	4985	4995	4980	89
237	20250211	145100	410128025	4985	4985	4990	4985	22
238	20250211	145000	410018330	4985	4985	4985	4985	59
239	20250211	144900	409724215	4985	4985	4985	4985	8
240	20250211	144800	409684335	4985	4995	4995	4985	22
241	20250211	144700	409574605	4995	4990	4995	4985	25
242	20250211	144600	409449885	4990	4980	5000	4980	182
243	20250211	144500	408540625	4985	4980	4990	4980	18
244	20250211	144400	408450960	4980	4980	4980	4980	5
245	20250211	144300	408426060	4980	4980	4985	4980	38
246	20250211	144200	408236780	4980	4980	4980	4980	38
247	20250211	144100	408047540	4980	4985	4985	4980	5685
248	20250211	144000	379735095	4985	4985	4990	4985	119
249	20250211	143900	379141815	4985	4985	4990	4985	39
250	20250211	143800	378947320	4990	4985	4990	4985	8
251	20250211	143700	378907435	4990	4985	4990	4985	18
252	20250211	143600	378817700	4990	4985	4990	4985	19
253	20250211	143500	378722910	4985	4990	4990	4985	40
254	20250211	143400	378523330	4990	4985	4995	4980	23
255	20250211	143300	378408640	4980	4980	4995	4980	104
256	20250211	143200	377889720	4980	4990	4990	4980	4
257	20250211	143100	377869790	4990	4995	5000	4990	10
258	20250211	143000	377819850	5000	4980	5010	4980	299
259	20250211	142900	376324485	4985	4980	4985	4980	317
260	20250211	142800	374744260	4980	4975	4980	4975	3
261	20250211	142700	374729325	4980	4995	4995	4980	805
262	20250211	142600	370717095	5000	5000	5000	5000	933
263	20250211	142500	366052095	5000	4990	5000	4990	99
264	20250211	142400	365557330	4990	4990	4990	4990	66
265	20250211	142300	365227990	4990	4990	4990	4990	101
266	20250211	142200	364724000	4990	4990	4990	4990	5
267	20250211	142100	364699050	4990	4990	5000	4990	15
268	20250211	142000	364624080	4990	4990	5010	4990	1429
269	20250211	141900	357490565	4980	4985	4985	4980	37
270	20250211	141800	357306240	4980	4980	4985	4980	27
271	20250211	141700	357171755	4980	4980	4980	4980	11
272	20250211	141600	357116975	4980	4980	4980	4980	15
273	20250211	141500	357042275	4980	4985	4985	4980	28
274	20250211	141400	356902785	4985	4985	4985	4985	17
275	20250211	141300	356818040	4985	4980	4985	4980	38
276	20250211	141200	356628725	4985	4980	4985	4980	5
277	20250211	141100	356603820	4980	4980	4980	4980	24
278	20250211	141000	356484300	4985	4980	4985	4980	21
279	20250211	140900	356379650	4985	4980	4985	4980	36
280	20250211	140800	356200295	4980	4980	4980	4980	5
281	20250211	140700	356175395	4980	4980	4985	4980	32
282	20250211	140600	356015970	4980	4985	4985	4980	7
283	20250211	140500	355981080	4985	4980	4985	4980	27
284	20250211	140400	355846600	4980	4980	4985	4980	25
285	20250211	140300	355722085	4980	4985	4985	4980	39
286	20250211	140200	355527850	4980	4980	4980	4980	9
287	20250211	140100	355483030	4980	4980	4990	4980	414
288	20250211	140000	353419250	4980	4980	4985	4980	58
289	20250211	135900	353130310	4980	4980	4980	4980	123
290	20250211	135800	352517770	4985	4980	4985	4980	38
291	20250211	135700	352328445	4980	4980	4980	4980	6
292	20250211	135600	352298565	4985	5000	5000	4985	2825
293	20250211	135500	338207615	5000	5000	5000	5000	19
294	20250211	135400	338112615	5000	5000	5000	5000	16
295	20250211	135300	338032615	5000	5010	5010	5000	44
296	20250211	135200	337812335	5000	5000	5000	5000	39
297	20250211	135100	337617335	5000	5000	5000	5000	5
298	20250211	135000	337592335	5000	5000	5000	5000	15
299	20250211	134900	337517335	5000	5000	5010	5000	18
300	20250211	134800	337427305	5000	5010	5010	5000	145
301	20250211	134700	336701255	5000	4985	5010	4985	573
302	20250211	134600	333837050	4985	4990	4990	4985	5
303	20250211	134500	333812120	4995	4995	5000	4985	3076
304	20250211	134400	318463265	5000	4995	5000	4995	31
305	20250211	134300	318308415	4995	4995	4995	4995	22
306	20250211	134200	318198525	4995	4995	4995	4995	17
307	20250211	134100	318113610	4995	4995	4995	4995	7
308	20250211	134000	318078645	5000	4995	5000	4995	29
309	20250211	133900	317933770	5000	5000	5000	5000	22
310	20250211	133800	317823770	4995	4995	4995	4995	5
311	20250211	133700	317798795	4995	4995	4995	4995	1
312	20250211	133600	317793800	4995	4995	4995	4995	17
313	20250211	133500	317708885	4995	5000	5000	4995	12
314	20250211	133400	317648890	5000	5000	5000	5000	1
315	20250211	133300	317643890	5000	5000	5000	5000	4
316	20250211	133200	317623890	5000	5000	5000	5000	22
317	20250211	133100	317513890	5000	5000	5010	5000	42
318	20250211	133000	317303580	5000	5000	5000	5000	4
319	20250211	132900	317283580	5000	5000	5000	5000	3
320	20250211	132800	317268580	5000	5000	5000	5000	23
321	20250211	132700	317153580	5000	5000	5000	5000	2
322	20250211	132600	317143580	5000	5000	5000	5000	9
323	20250211	132500	317098580	5010	5000	5010	5000	25
324	20250211	132400	316973570	5000	5000	5000	5000	3
325	20250211	132300	316958570	5000	5000	5000	5000	4
326	20250211	132200	316938570	5000	5000	5000	5000	7
327	20250211	132100	316903570	5000	5000	5000	5000	23
328	20250211	132000	316788570	5000	5000	5000	5000	2
329	20250211	131900	316778570	5000	5000	5000	5000	5
330	20250211	131800	316753570	5000	5000	5000	5000	10
331	20250211	131700	316703570	5000	5000	5000	5000	71
332	20250211	131600	316348570	5000	5000	5000	5000	6
333	20250211	131500	316318570	5000	5000	5000	5000	4
334	20250211	131400	316298570	5000	5000	5000	5000	8
335	20250211	131300	316258570	5000	5000	5000	5000	21
336	20250211	131200	316153570	5010	5010	5010	5010	66
337	20250211	131100	315822910	5010	5010	5010	5010	5
338	20250211	131000	315797860	5010	5010	5010	5010	30
339	20250211	130900	315647560	5010	5010	5010	5010	27
340	20250211	130800	315512290	5010	5010	5010	5010	7
341	20250211	130700	315477220	5010	5010	5010	5010	3
342	20250211	130600	315462190	5010	5010	5020	5010	679
343	20250211	130500	312060350	5020	5010	5020	5010	20
344	20250211	130400	311960130	5010	5010	5010	5010	4
345	20250211	130300	311940090	5010	5010	5010	5010	8
346	20250211	130200	311900010	5010	5010	5030	5010	12
347	20250211	130100	311839760	5010	5010	5010	5010	29
348	20250211	130000	311694470	5040	5010	5040	5010	405
349	20250211	125900	309665390	5010	5030	5030	5010	102
350	20250211	125800	309152390	5020	5020	5040	5010	17
351	20250211	125700	309067030	5010	5020	5040	5000	3207
352	20250211	125600	292965160	5020	5030	5030	5020	227
353	20250211	125500	291823360	5030	5030	5040	5030	73
354	20250211	125400	291455470	5030	5040	5040	5030	224
355	20250211	125300	290326540	5030	5030	5030	5030	24
356	20250211	125200	290205820	5030	5020	5030	5020	7
357	20250211	125100	290170620	5020	5020	5030	5020	226
358	20250211	125000	289033880	5040	5030	5040	5030	427
359	20250211	124900	286883850	5030	5030	5030	5030	17
360	20250211	124800	286798340	5020	5050	5050	5020	8
361	20250211	124700	286758100	5040	5030	5040	5030	227
362	20250211	124600	285614080	5040	5030	5040	5030	244
363	20250211	124500	284384550	5050	5030	5050	5030	424
364	20250211	124400	282247580	5030	5030	5040	5030	226
365	20250211	124300	281108590	5050	5040	5050	5030	226
366	20250211	124200	279969540	5030	5040	5040	5030	141
367	20250211	124100	279259100	5030	5020	5030	5020	158
368	20250211	124000	278464400	5030	5020	5030	5020	351
369	20250211	123900	276700170	5020	5020	5030	5020	244
370	20250211	123800	275473080	5020	5020	5020	5020	21
371	20250211	123700	275367660	5020	5020	5040	5020	227
372	20250211	123600	274225880	5020	5030	5030	5020	92
373	20250211	123500	273763460	5040	5030	5040	5030	227
374	20250211	123400	272619440	5040	5030	5040	5030	243
375	20250211	123300	271394930	5030	5040	5040	5030	262
376	20250211	123200	270074860	5030	5030	5040	5030	227
377	20250211	123100	268930830	5030	5030	5040	5030	234
378	20250211	123000	267751600	5040	5030	5040	5030	24
379	20250211	122900	267630870	5040	5030	5040	5030	377
380	20250211	122800	265731070	5040	5030	5040	5030	424
381	20250211	122700	263596140	5020	5020	5030	5020	840
382	20250211	122600	259371010	5020	5020	5020	5020	87
383	20250211	122500	258934270	5010	5020	5020	5010	227
384	20250211	122400	257794770	5010	5010	5010	5010	3
385	20250211	122300	257779740	5010	5010	5020	5000	585
386	20250211	122200	254848130	5020	5030	5030	5020	443
387	20250211	122100	252619910	5030	5030	5040	5030	425
388	20250211	122000	250477950	5030	5030	5030	5030	4
389	20250211	121900	250457830	5020	5030	5030	5020	335
390	20250211	121800	248772820	5020	5020	5030	5020	1390
391	20250211	121700	241781280	5020	5010	5020	5010	4
392	20250211	121600	241761230	5010	5010	5020	5010	323
393	20250211	121500	240140790	5010	5000	5010	5000	9
394	20250211	121400	240095730	5000	5010	5020	5000	426
395	20250211	121300	237957600	5010	5010	5010	5010	3
396	20250211	121200	237942570	5020	5010	5020	5010	225
397	20250211	121100	236813110	5020	5010	5020	5010	239
398	20250211	121000	235613510	5010	5000	5010	5000	58
399	20250211	120900	235323400	5010	5010	5020	5010	255
400	20250211	120800	234043630	5010	5020	5020	5010	240
401	20250211	120700	232839020	5010	5010	5010	5010	63
402	20250211	120600	232523390	5020	5010	5020	5010	254
403	20250211	120500	231248640	5020	5020	5030	5010	285
404	20250211	120400	229815720	5020	5020	5030	5020	240
405	20250211	120300	228608710	5020	5020	5030	5020	251
406	20250211	120200	227346480	5020	5020	5030	5020	261
407	20250211	120100	226034050	5020	5020	5030	5020	57
408	20250211	120000	225747890	5030	5020	5030	5020	257
409	20250211	115900	224455540	5030	5020	5030	5020	273
410	20250211	115800	223082870	5020	5040	5040	5020	1204
411	20250211	115700	217024540	5030	5030	5030	5030	705
412	20250211	115600	213478390	5030	5040	5040	5030	253
413	20250211	115500	212203590	5030	5030	5030	5030	50
414	20250211	115400	211952090	5030	5030	5040	5030	254
415	20250211	115300	210672260	5030	5030	5040	5030	259
416	20250211	115200	209367280	5050	5040	5050	5030	232
417	20250211	115100	208195780	5040	5050	5050	5040	245
418	20250211	115000	206958770	5040	5050	5050	5040	224
419	20250211	114900	205827600	5040	5040	5040	5040	8
420	20250211	114800	205787280	5040	5050	5050	5040	224
421	20250211	114700	204656110	5040	5040	5050	5040	240
422	20250211	114600	203444300	5040	5040	5050	5040	406
423	20250211	114500	201394040	5050	5040	5050	5040	227
424	20250211	114400	200247720	5040	5040	5050	5040	37
425	20250211	114300	200060940	5050	5040	5050	5040	248
426	20250211	114200	198808810	5030	5030	5030	5030	2
427	20250211	114100	198798750	5040	5040	5050	5040	419
428	20250211	114000	196682830	5040	5040	5060	5040	228
429	20250211	113900	195531470	5040	5050	5050	5040	234
430	20250211	113800	194349900	5040	5040	5040	5040	10
431	20250211	113700	194299500	5030	5030	5030	5030	53
432	20250211	113600	194032910	5040	5040	5050	5040	540
433	20250211	113500	191306680	5040	5050	5050	5040	423
434	20250211	113400	189170790	5050	5050	5050	5050	57
435	20250211	113300	188882940	5040	5030	5040	5030	8
436	20250211	113200	188842640	5030	5040	5050	5030	28
437	20250211	113100	188701400	5040	5050	5050	5040	985
438	20250211	113000	183734450	5060	5050	5070	5050	395
439	20250211	112900	181734100	5060	5050	5060	5050	223
440	20250211	112800	180605730	5050	5050	5060	5050	252
441	20250211	112700	179330910	5050	5050	5050	5050	52
442	20250211	112600	179068310	5050	5050	5050	5050	3
443	20250211	112500	179053160	5060	5050	5060	5050	228
444	20250211	112400	177899540	5050	5040	5050	5040	238
445	20250211	112300	176697920	5040	5050	5050	5040	229
446	20250211	112200	175541540	5040	5050	5050	5040	325
447	20250211	112100	173900320	5040	5050	5050	5040	283
448	20250211	112000	172471780	5040	5040	5040	5040	44
449	20250211	111900	172250020	5040	5040	5050	5040	310
450	20250211	111800	170685400	5040	5050	5050	5040	2004
451	20250211	111700	160565230	5060	5060	5060	5050	347
452	20250211	111600	158809460	5050	5050	5060	5050	339
453	20250211	111500	157094310	5050	5050	5050	5050	36
454	20250211	111400	156912510	5040	5040	5040	5040	2
455	20250211	111300	156902430	5050	5050	5050	5040	232
456	20250211	111200	155730850	5040	5050	5060	5040	309
457	20250211	111100	154168970	5050	5040	5060	5040	3221
458	20250211	111000	137902970	5040	5040	5050	5040	798
459	20250211	110900	133873630	5040	5040	5040	5040	228
460	20250211	110800	132724510	5040	5040	5040	5030	32
461	20250211	110700	132563440	5040	5030	5040	5030	1327
462	20250211	110600	125877590	5030	5030	5040	5030	251
463	20250211	110500	124612840	5030	5030	5030	5030	324
464	20250211	110400	122983120	5020	5020	5020	5020	282
465	20250211	110300	121567480	5010	5000	5010	5000	6
466	20250211	110200	121537450	5020	5000	5020	5000	785
467	20250211	110100	117599780	5000	4990	5010	4990	1256
468	20250211	110000	111319795	4995	4980	4995	4980	684
469	20250211	105900	107903685	4980	4980	4980	4975	53
470	20250211	105800	107639750	4975	4975	4975	4975	13
471	20250211	105700	107575075	4970	4970	4970	4970	21
472	20250211	105600	107470705	4970	4965	4970	4965	7
473	20250211	105500	107435940	4970	4955	4970	4955	490
474	20250211	105400	105004025	4955	4950	4960	4950	138
475	20250211	105300	104320210	4950	4950	4950	4950	23
476	20250211	105200	104206360	4950	4950	4950	4950	2
477	20250211	105100	104196460	4950	4950	4955	4950	33
478	20250211	105000	104032960	4950	4950	4950	4950	7
479	20250211	104900	103998310	4950	4950	4950	4950	1425
480	20250211	104800	96944560	4950	4950	4950	4950	4
481	20250211	104700	96924760	4950	4950	4950	4950	3
482	20250211	104600	96909910	4950	4955	4955	4950	5
483	20250211	104500	96885155	4955	4950	4955	4950	22
484	20250211	104400	96776235	4955	4955	4955	4955	8
485	20250211	104300	96736595	4955	4955	4955	4955	9
486	20250211	104200	96692000	4955	4955	4955	4955	2
487	20250211	104100	96682090	4955	4955	4955	4955	23
488	20250211	104000	96568125	4955	4955	4955	4955	3
489	20250211	103900	96553260	4955	4960	4960	4955	5
490	20250211	103800	96528470	4960	4955	4960	4955	11
491	20250211	103700	96473920	4955	4955	4960	4955	35
492	20250211	103600	96300470	4955	4955	4955	4955	8
493	20250211	103500	96260830	4955	4955	4955	4955	1
494	20250211	103400	96255875	4955	4955	4955	4955	5
495	20250211	103300	96231100	4955	4955	4955	4955	23
496	20250211	103200	96117135	4955	4955	4965	4955	89
497	20250211	103100	95675570	4955	4955	4955	4955	4
498	20250211	103000	95655750	4955	4955	4955	4955	32
499	20250211	102900	95497190	4955	4955	4955	4955	19
500	20250211	102800	95403045	4955	4955	4955	4955	1
501	20250211	102700	95398090	4955	4955	4955	4955	5
502	20250211	102600	95373315	4955	4955	4955	4955	4
503	20250211	102500	95353495	4955	4960	4960	4955	26
504	20250211	102400	95224645	4955	4955	4955	4955	9
505	20250211	102300	95180050	4955	4955	4960	4955	232
506	20250211	102200	94029340	4955	4955	4955	4955	3
507	20250211	102100	94014475	4955	4955	4955	4955	19
508	20250211	102000	93920330	4955	4955	4955	4955	6
509	20250211	101900	93890600	4955	4960	4960	4955	13
510	20250211	101800	93826135	4955	4955	4955	4955	24
511	20250211	101700	93707215	4955	4955	4955	4955	5
512	20250211	101600	93682440	4955	4955	4955	4955	307
513	20250211	101500	92161255	4955	4955	4960	4955	18
514	20250211	101400	92072010	4955	4960	4960	4955	6
515	20250211	101300	92042270	4960	4955	4960	4955	12
516	20250211	101200	91982760	4955	4955	4955	4955	357
517	20250211	101100	90213825	4955	4955	4955	4955	174
518	20250211	101000	89351655	4955	4955	4955	4955	49
519	20250211	100900	89108860	4955	4955	4955	4955	3
520	20250211	100800	89093995	4955	4950	4960	4950	852
521	20250211	100700	84871010	4950	4955	4955	4950	815
522	20250211	100600	80832700	4970	4950	4970	4950	18
523	20250211	100500	80743580	4950	4960	4960	4950	6
524	20250211	100400	80713850	4955	4960	4960	4955	6
525	20250211	100300	80684115	4955	4950	4960	4950	19
526	20250211	100200	80589930	4950	4950	4960	4950	116
527	20250211	100100	80014830	4950	4940	4970	4940	3028
528	20250211	100000	65026850	4935	4935	4940	4935	8
529	20250211	095900	64987365	4935	4930	4935	4930	530
530	20250211	095800	62371830	4930	4945	4945	4930	726
531	20250211	095700	58786390	4945	4945	4950	4945	4
532	20250211	095600	58766605	4940	4940	4940	4940	1
533	20250211	095500	58761665	4940	4945	4945	4940	1410
534	20250211	095400	51789240	4945	4945	4945	4945	429
535	20250211	095300	49667835	4945	4950	4950	4945	105
536	20250211	095200	49148590	4945	4950	4950	4945	126
537	20250211	095100	48525015	4945	4945	4950	4945	1034
538	20250211	095000	43406725	4945	4950	4950	4945	26
539	20250211	094900	43278130	4945	4945	4955	4945	45
540	20250211	094800	43055205	4945	4945	4945	4945	7
541	20250211	094700	43020590	4945	4945	4955	4945	523
542	20250211	094600	40429155	4945	4945	4945	4945	23
543	20250211	094500	40315420	4945	4945	4945	4945	5
544	20250211	094400	40290695	4945	4950	4955	4945	5
545	20250211	094300	40265955	4950	4945	4955	4945	7
546	20250211	094200	40231325	4945	4950	4950	4945	35
547	20250211	094100	40058195	4950	4950	4950	4950	0
548	20250211	094000	40058195	4950	4950	4950	4950	0
549	20250211	093900	40058195	4950	4950	4950	4950	10
550	20250211	093800	40008695	4955	4955	4955	4955	1
551	20250211	093700	40003740	4955	4955	4955	4955	0
552	20250211	093600	40003740	4955	4955	4955	4955	6
553	20250211	093500	39974010	4955	4955	4955	4945	20
554	20250211	093400	39875060	4955	4950	4955	4950	60
555	20250211	093300	39578055	4950	4950	4950	4945	51
556	20250211	093200	39325610	4950	4950	4950	4950	2
557	20250211	093100	39315710	4950	4945	4950	4945	20
558	20250211	093000	39216795	4950	4950	4950	4950	2
559	20250211	092900	39206895	4945	4945	4945	4945	69
560	20250211	092800	38865690	4945	4945	4945	4945	0
561	20250211	092700	38865690	4945	4945	4945	4945	0
562	20250211	092600	38865690	4945	4945	4945	4945	8
563	20250211	092500	38826130	4935	4935	4935	4935	424
564	20250211	092400	36733690	4935	4935	4935	4935	0
565	20250211	092300	36733690	4935	4935	4935	4935	15
566	20250211	092200	36659665	4935	4950	4950	4935	899
567	20250211	092100	32218075	4950	4955	4960	4950	185
568	20250211	092000	31302210	4960	4960	4960	4960	1
569	20250211	091900	31297250	4955	4955	4955	4955	0
570	20250211	091800	31297250	4955	4955	4955	4955	2
571	20250211	091700	31287340	4950	4950	4950	4950	0
572	20250211	091600	31287340	4950	4950	4950	4950	0
573	20250211	091500	31287340	4950	4955	4955	4950	2000
574	20250211	091400	21387185	4950	4950	4950	4950	0
575	20250211	091300	21387185	4950	4950	4950	4950	0
576	20250211	091200	21387185	4950	4950	4950	4950	338
577	20250211	091100	19714085	4950	4965	4965	4950	3513
578	20250211	091000	2322245	4970	4970	4970	4970	28
579	20250211	090900	2183085	4975	4975	4980	4970	9
580	20250211	090800	2138310	4970	4970	4970	4970	0
581	20250211	090700	2138310	4970	4970	4970	4970	167
582	20250211	090600	1308320	4980	4980	4980	4980	0
583	20250211	090500	1308320	4980	4980	4980	4980	31
584	20250211	090400	1153940	4975	4975	4975	4975	79
585	20250211	090300	760915	4975	4975	4975	4975	0
586	20250211	090200	760915	4975	4975	4975	4975	0
587	20250211	090100	760915	4975	4975	4975	4975	72
588	20250211	090000	402715	4975	4975	4975	4975	68