KissMeData/124500/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202200	630408520	5390	5390	5390	5390	316
3	20250211	202100	630408520	5390	5390	5390	5390	0
4	20250211	202000	630408520	5390	5390	5390	5390	0
5	20250211	201900	630408520	5390	5390	5390	5390	0
6	20250211	201800	630408520	5390	5390	5390	5390	0
7	20250211	201700	630408520	5390	5390	5390	5390	0
8	20250211	201600	630408520	5390	5390	5390	5390	0
9	20250211	201500	630408520	5390	5390	5390	5390	0
10	20250211	201400	630408520	5390	5390	5390	5390	0
11	20250211	201300	630408520	5390	5390	5390	5390	0
12	20250211	201200	630408520	5390	5390	5390	5390	0
13	20250211	201100	630408520	5390	5390	5390	5390	0
14	20250211	201000	630408520	5390	5390	5390	5390	0
15	20250211	200900	630408520	5390	5390	5390	5390	0
16	20250211	200800	630408520	5390	5390	5390	5390	0
17	20250211	200700	630408520	5390	5390	5390	5390	0
18	20250211	200600	630408520	5390	5390	5390	5390	0
19	20250211	200500	630408520	5390	5390	5390	5390	0
20	20250211	200400	630408520	5390	5390	5390	5390	0
21	20250211	200300	630408520	5390	5390	5390	5390	0
22	20250211	200200	630408520	5390	5390	5390	5390	0
23	20250211	200100	630408520	5390	5390	5390	5390	0
24	20250211	200000	630408520	5390	5390	5390	5390	0
25	20250211	195900	630408520	5390	5390	5390	5390	0
26	20250211	195800	630408520	5390	5390	5390	5390	0
27	20250211	195700	630408520	5390	5390	5390	5390	0
28	20250211	195600	630408520	5390	5390	5390	5390	0
29	20250211	195500	630408520	5390	5390	5390	5390	0
30	20250211	195400	630408520	5390	5390	5390	5390	0
31	20250211	195300	630408520	5390	5390	5390	5390	0
32	20250211	195200	630408520	5390	5390	5390	5390	316
33	20250211	195100	630408520	5390	5390	5390	5390	0
34	20250211	195000	630408520	5390	5390	5390	5390	0
35	20250211	194900	630408520	5390	5390	5390	5390	0
36	20250211	194800	630408520	5390	5390	5390	5390	0
37	20250211	194700	630408520	5390	5390	5390	5390	0
38	20250211	194600	630408520	5390	5390	5390	5390	0
39	20250211	194500	630408520	5390	5390	5390	5390	0
40	20250211	194400	630408520	5390	5390	5390	5390	0
41	20250211	194300	630408520	5390	5390	5390	5390	0
42	20250211	194200	630408520	5390	5390	5390	5390	0
43	20250211	194100	630408520	5390	5390	5390	5390	0
44	20250211	194000	630408520	5390	5390	5390	5390	0
45	20250211	193900	630408520	5390	5390	5390	5390	0
46	20250211	193800	630408520	5390	5390	5390	5390	0
47	20250211	193700	630408520	5390	5390	5390	5390	0
48	20250211	193600	630408520	5390	5390	5390	5390	0
49	20250211	193500	630408520	5390	5390	5390	5390	0
50	20250211	193400	630408520	5390	5390	5390	5390	0
51	20250211	193300	630408520	5390	5390	5390	5390	0
52	20250211	193200	630408520	5390	5390	5390	5390	0
53	20250211	193100	630408520	5390	5390	5390	5390	0
54	20250211	193000	630408520	5390	5390	5390	5390	0
55	20250211	192900	630408520	5390	5390	5390	5390	0
56	20250211	192800	630408520	5390	5390	5390	5390	0
57	20250211	192700	630408520	5390	5390	5390	5390	0
58	20250211	192600	630408520	5390	5390	5390	5390	0
59	20250211	192500	630408520	5390	5390	5390	5390	0
60	20250211	192400	630408520	5390	5390	5390	5390	0
61	20250211	192300	630408520	5390	5390	5390	5390	0
62	20250211	192200	630408520	5390	5390	5390	5390	316
63	20250211	192100	630408520	5390	5390	5390	5390	0
64	20250211	192000	630408520	5390	5390	5390	5390	0
65	20250211	191900	630408520	5390	5390	5390	5390	0
66	20250211	191800	630408520	5390	5390	5390	5390	0
67	20250211	191700	630408520	5390	5390	5390	5390	0
68	20250211	191600	630408520	5390	5390	5390	5390	0
69	20250211	191500	630408520	5390	5390	5390	5390	0
70	20250211	191400	630408520	5390	5390	5390	5390	0
71	20250211	191300	630408520	5390	5390	5390	5390	0
72	20250211	191200	630408520	5390	5390	5390	5390	0
73	20250211	191100	630408520	5390	5390	5390	5390	0
74	20250211	191000	630408520	5390	5390	5390	5390	0
75	20250211	190900	630408520	5390	5390	5390	5390	0
76	20250211	190800	630408520	5390	5390	5390	5390	0
77	20250211	190700	630408520	5390	5390	5390	5390	0
78	20250211	190600	630408520	5390	5390	5390	5390	0
79	20250211	190500	630408520	5390	5390	5390	5390	0
80	20250211	190400	630408520	5390	5390	5390	5390	0
81	20250211	190300	630408520	5390	5390	5390	5390	0
82	20250211	190200	630408520	5390	5390	5390	5390	0
83	20250211	190100	630408520	5390	5390	5390	5390	0
84	20250211	190000	630408520	5390	5390	5390	5390	0
85	20250211	185900	630408520	5390	5390	5390	5390	0
86	20250211	185800	630408520	5390	5390	5390	5390	0
87	20250211	185700	630408520	5390	5390	5390	5390	0
88	20250211	185600	630408520	5390	5390	5390	5390	0
89	20250211	185500	630408520	5390	5390	5390	5390	0
90	20250211	185400	630408520	5390	5390	5390	5390	0
91	20250211	185300	630408520	5390	5390	5390	5390	0
92	20250211	185200	630408520	5390	5390	5390	5390	316
93	20250211	185100	630408520	5390	5390	5390	5390	0
94	20250211	185000	630408520	5390	5390	5390	5390	0
95	20250211	184900	630408520	5390	5390	5390	5390	0
96	20250211	184800	630408520	5390	5390	5390	5390	0
97	20250211	184700	630408520	5390	5390	5390	5390	0
98	20250211	184600	630408520	5390	5390	5390	5390	0
99	20250211	184500	630408520	5390	5390	5390	5390	0
100	20250211	184400	630408520	5390	5390	5390	5390	0
101	20250211	184300	630408520	5390	5390	5390	5390	0
102	20250211	184200	630408520	5390	5390	5390	5390	0
103	20250211	184100	630408520	5390	5390	5390	5390	0
104	20250211	184000	630408520	5390	5390	5390	5390	0
105	20250211	183900	630408520	5390	5390	5390	5390	0
106	20250211	183800	630408520	5390	5390	5390	5390	0
107	20250211	183700	630408520	5390	5390	5390	5390	0
108	20250211	183600	630408520	5390	5390	5390	5390	0
109	20250211	183500	630408520	5390	5390	5390	5390	0
110	20250211	183400	630408520	5390	5390	5390	5390	0
111	20250211	183300	630408520	5390	5390	5390	5390	0
112	20250211	183200	630408520	5390	5390	5390	5390	0
113	20250211	183100	630408520	5390	5390	5390	5390	0
114	20250211	183000	630408520	5390	5390	5390	5390	0
115	20250211	182900	630408520	5390	5390	5390	5390	0
116	20250211	182800	630408520	5390	5390	5390	5390	0
117	20250211	182700	630408520	5390	5390	5390	5390	0
118	20250211	182600	630408520	5390	5390	5390	5390	0
119	20250211	182500	630408520	5390	5390	5390	5390	0
120	20250211	182400	630408520	5390	5390	5390	5390	0
121	20250211	182300	630408520	5390	5390	5390	5390	0
122	20250211	182200	630408520	5390	5390	5390	5390	316
123	20250211	182100	630408520	5390	5390	5390	5390	0
124	20250211	182000	630408520	5390	5390	5390	5390	0
125	20250211	181900	630408520	5390	5390	5390	5390	0
126	20250211	181800	630408520	5390	5390	5390	5390	0
127	20250211	181700	630408520	5390	5390	5390	5390	0
128	20250211	181600	630408520	5390	5390	5390	5390	0
129	20250211	181500	630408520	5390	5390	5390	5390	0
130	20250211	181400	630408520	5390	5390	5390	5390	0
131	20250211	181300	630408520	5390	5390	5390	5390	0
132	20250211	181200	630408520	5390	5390	5390	5390	0
133	20250211	181100	630408520	5390	5390	5390	5390	0
134	20250211	181000	630408520	5390	5390	5390	5390	0
135	20250211	180900	630408520	5390	5390	5390	5390	0
136	20250211	180800	630408520	5390	5390	5390	5390	0
137	20250211	180700	630408520	5390	5390	5390	5390	0
138	20250211	180600	630408520	5390	5390	5390	5390	0
139	20250211	180500	630408520	5390	5390	5390	5390	0
140	20250211	180400	630408520	5390	5390	5390	5390	0
141	20250211	180300	630408520	5390	5390	5390	5390	0
142	20250211	180200	630408520	5390	5390	5390	5390	0
143	20250211	180100	630408520	5390	5390	5390	5390	0
144	20250211	180000	630408520	5390	5390	5390	5390	0
145	20250211	175900	630408520	5390	5390	5390	5390	0
146	20250211	175800	630408520	5390	5390	5390	5390	0
147	20250211	175700	630408520	5390	5390	5390	5390	0
148	20250211	175600	630408520	5390	5390	5390	5390	0
149	20250211	175500	630408520	5390	5390	5390	5390	0
150	20250211	175400	630408520	5390	5390	5390	5390	0
151	20250211	175300	630408520	5390	5390	5390	5390	0
152	20250211	175200	630408520	5390	5390	5390	5390	316
153	20250211	175100	630408520	5390	5390	5390	5390	0
154	20250211	175000	630408520	5390	5390	5390	5390	0
155	20250211	174900	630408520	5390	5390	5390	5390	0
156	20250211	174800	630408520	5390	5390	5390	5390	0
157	20250211	174700	630408520	5390	5390	5390	5390	0
158	20250211	174600	630408520	5390	5390	5390	5390	0
159	20250211	174500	630408520	5390	5390	5390	5390	0
160	20250211	174400	630408520	5390	5390	5390	5390	0
161	20250211	174300	630408520	5390	5390	5390	5390	0
162	20250211	174200	630408520	5390	5390	5390	5390	0
163	20250211	174100	630408520	5390	5390	5390	5390	0
164	20250211	174000	630408520	5390	5390	5390	5390	0
165	20250211	173900	630408520	5390	5390	5390	5390	0
166	20250211	173800	630408520	5390	5390	5390	5390	0
167	20250211	173700	630408520	5390	5390	5390	5390	0
168	20250211	173600	630408520	5390	5390	5390	5390	0
169	20250211	173500	630408520	5390	5390	5390	5390	0
170	20250211	173400	630408520	5390	5390	5390	5390	0
171	20250211	173300	630408520	5390	5390	5390	5390	0
172	20250211	173200	630408520	5390	5390	5390	5390	0
173	20250211	173100	630408520	5390	5390	5390	5390	0
174	20250211	173000	630408520	5390	5390	5390	5390	0
175	20250211	172900	630408520	5390	5390	5390	5390	0
176	20250211	172800	630408520	5390	5390	5390	5390	0
177	20250211	172700	630408520	5390	5390	5390	5390	0
178	20250211	172600	630408520	5390	5390	5390	5390	0
179	20250211	172500	630408520	5390	5390	5390	5390	0
180	20250211	172400	630408520	5390	5390	5390	5390	0
181	20250211	172300	630408520	5390	5390	5390	5390	0
182	20250211	172200	630408520	5390	5390	5390	5390	316
183	20250211	172100	630408520	5390	5390	5390	5390	0
184	20250211	172000	630408520	5390	5390	5390	5390	0
185	20250211	171900	630408520	5390	5390	5390	5390	0
186	20250211	171800	630408520	5390	5390	5390	5390	0
187	20250211	171700	630408520	5390	5390	5390	5390	0
188	20250211	171600	630408520	5390	5390	5390	5390	0
189	20250211	171500	630408520	5390	5390	5390	5390	0
190	20250211	171400	630408520	5390	5390	5390	5390	0
191	20250211	171300	630408520	5390	5390	5390	5390	0
192	20250211	171200	630408520	5390	5390	5390	5390	0
193	20250211	171100	630408520	5390	5390	5390	5390	0
194	20250211	171000	630408520	5390	5390	5390	5390	0
195	20250211	170900	630408520	5390	5390	5390	5390	0
196	20250211	170800	630408520	5390	5390	5390	5390	0
197	20250211	170700	630408520	5390	5390	5390	5390	0
198	20250211	170600	630408520	5390	5390	5390	5390	0
199	20250211	170500	630408520	5390	5390	5390	5390	0
200	20250211	170400	630408520	5390	5390	5390	5390	0
201	20250211	170300	630408520	5390	5390	5390	5390	0
202	20250211	170200	630408520	5390	5390	5390	5390	0
203	20250211	170100	630408520	5390	5390	5390	5390	0
204	20250211	170000	630408520	5390	5390	5390	5390	0
205	20250211	165900	630408520	5390	5390	5390	5390	0
206	20250211	165800	630408520	5390	5390	5390	5390	0
207	20250211	165700	630408520	5390	5390	5390	5390	0
208	20250211	165600	630408520	5390	5390	5390	5390	0
209	20250211	165500	630408520	5390	5390	5390	5390	0
210	20250211	165400	630408520	5390	5390	5390	5390	0
211	20250211	165300	630408520	5390	5390	5390	5390	0
212	20250211	165200	630408520	5390	5390	5390	5390	316
213	20250211	165100	630408520	5390	5390	5390	5390	0
214	20250211	165000	630408520	5390	5390	5390	5390	0
215	20250211	164900	630408520	5390	5390	5390	5390	0
216	20250211	164800	630408520	5390	5390	5390	5390	0
217	20250211	164700	630408520	5390	5390	5390	5390	0
218	20250211	164600	630408520	5390	5390	5390	5390	0
219	20250211	164500	630408520	5390	5390	5390	5390	0
220	20250211	164400	630408520	5390	5390	5390	5390	0
221	20250211	164300	630408520	5390	5390	5390	5390	0
222	20250211	164200	630408520	5390	5390	5390	5390	0
223	20250211	164100	630408520	5390	5390	5390	5390	0
224	20250211	164000	630408520	5390	5390	5390	5390	0
225	20250211	163900	630408520	5390	5390	5390	5390	0
226	20250211	163800	630408520	5390	5390	5390	5390	0
227	20250211	163700	630408520	5390	5390	5390	5390	0
228	20250211	163600	630408520	5390	5390	5390	5390	0
229	20250211	163500	630408520	5390	5390	5390	5390	0
230	20250211	163400	630408520	5390	5390	5390	5390	0
231	20250211	163300	630408520	5390	5390	5390	5390	0
232	20250211	163200	630408520	5390	5390	5390	5390	0
233	20250211	163100	630408520	5390	5390	5390	5390	0
234	20250211	163000	630408520	5390	5390	5390	5390	0
235	20250211	162900	630408520	5390	5390	5390	5390	0
236	20250211	162800	630408520	5390	5390	5390	5390	0
237	20250211	162700	630408520	5390	5390	5390	5390	0
238	20250211	162600	630408520	5390	5390	5390	5390	0
239	20250211	162500	630408520	5390	5390	5390	5390	0
240	20250211	162400	630408520	5390	5390	5390	5390	0
241	20250211	162300	630408520	5390	5390	5390	5390	0
242	20250211	162200	630408520	5390	5390	5390	5390	316
243	20250211	162100	630408520	5390	5390	5390	5390	0
244	20250211	162000	630408520	5390	5390	5390	5390	0
245	20250211	161900	630408520	5390	5390	5390	5390	0
246	20250211	161800	630408520	5390	5390	5390	5390	0
247	20250211	161700	630408520	5390	5390	5390	5390	0
248	20250211	161600	630408520	5390	5390	5390	5390	0
249	20250211	161500	630408520	5390	5390	5390	5390	0
250	20250211	161400	630408520	5390	5390	5390	5390	0
251	20250211	161300	630408520	5390	5390	5390	5390	0
252	20250211	161200	630408520	5390	5390	5390	5390	0
253	20250211	161100	630408520	5390	5390	5390	5390	0
254	20250211	161000	630408520	5390	5390	5390	5390	0
255	20250211	160900	630408520	5390	5390	5390	5390	0
256	20250211	160800	630408520	5390	5390	5390	5390	0
257	20250211	160700	630408520	5390	5390	5390	5390	0
258	20250211	160600	630408520	5390	5390	5390	5390	0
259	20250211	160500	630408520	5390	5390	5390	5390	0
260	20250211	160400	630408520	5390	5390	5390	5390	0
261	20250211	160300	630408520	5390	5390	5390	5390	0
262	20250211	160200	630408520	5390	5390	5390	5390	0
263	20250211	160100	630408520	5390	5390	5390	5390	0
264	20250211	160000	630408520	5390	5390	5390	5390	0
265	20250211	155900	630408520	5390	5390	5390	5390	0
266	20250211	155800	630408520	5390	5390	5390	5390	0
267	20250211	155700	630408520	5390	5390	5390	5390	0
268	20250211	155600	630408520	5390	5390	5390	5390	0
269	20250211	155500	630408520	5390	5390	5390	5390	0
270	20250211	155400	630408520	5390	5390	5390	5390	0
271	20250211	155300	630408520	5390	5390	5390	5390	0
272	20250211	155200	630408520	5390	5390	5390	5390	316
273	20250211	155100	630408520	5390	5390	5390	5390	0
274	20250211	155000	630408520	5390	5390	5390	5390	0
275	20250211	154900	630408520	5390	5390	5390	5390	0
276	20250211	154800	630408520	5390	5390	5390	5390	0
277	20250211	154700	630408520	5390	5390	5390	5390	0
278	20250211	154600	630408520	5390	5390	5390	5390	0
279	20250211	154500	630408520	5390	5390	5390	5390	0
280	20250211	154400	630408520	5390	5390	5390	5390	0
281	20250211	154300	630408520	5390	5390	5390	5390	0
282	20250211	154200	630408520	5390	5390	5390	5390	0
283	20250211	154100	630408520	5390	5390	5390	5390	0
284	20250211	154000	630408520	5390	5390	5390	5390	0
285	20250211	153900	630408520	5390	5390	5390	5390	0
286	20250211	153800	630408520	5390	5390	5390	5390	0
287	20250211	153700	630408520	5390	5390	5390	5390	0
288	20250211	153600	630408520	5390	5390	5390	5390	0
289	20250211	153500	630408520	5390	5390	5390	5390	0
290	20250211	153400	630408520	5390	5390	5390	5390	0
291	20250211	153300	630408520	5390	5390	5390	5390	0
292	20250211	153200	630408520	5390	5390	5390	5390	0
293	20250211	153100	630408520	5390	5390	5390	5390	0
294	20250211	153000	630408520	5390	5390	5390	5390	316
295	20250211	152900	628705280	5410	5410	5410	5410	0
296	20250211	152800	628705280	5410	5410	5410	5410	0
297	20250211	152700	628705280	5410	5410	5410	5410	0
298	20250211	152600	628705280	5410	5410	5410	5410	0
299	20250211	152500	628705280	5410	5410	5410	5410	0
300	20250211	152400	628705280	5410	5410	5410	5410	0
301	20250211	152300	628705280	5410	5410	5410	5410	0
302	20250211	152200	628705280	5410	5410	5410	5410	0
303	20250211	152100	628705280	5410	5410	5410	5410	0
304	20250211	152000	628705280	5410	5410	5410	5410	0
305	20250211	151900	628705280	5410	5380	5410	5370	200
306	20250211	151800	627629890	5410	5410	5410	5370	55
307	20250211	151700	627333260	5410	5420	5420	5400	1711
308	20250211	151600	618093810	5430	5400	5430	5400	1822
309	20250211	151500	608254980	5410	5410	5410	5410	0
310	20250211	151400	608254980	5410	5410	5410	5410	1
311	20250211	151300	608249570	5420	5380	5430	5380	591
312	20250211	151200	605053940	5380	5360	5380	5360	18
313	20250211	151100	604957400	5380	5380	5380	5380	0
314	20250211	151000	604957400	5380	5370	5380	5370	130
315	20250211	150900	604259290	5380	5380	5380	5380	8
316	20250211	150800	604216250	5380	5380	5380	5380	177
317	20250211	150700	603263990	5370	5370	5370	5370	350
318	20250211	150600	601384490	5370	5370	5370	5370	10
319	20250211	150500	601330790	5380	5370	5380	5370	121
320	20250211	150400	600680480	5370	5370	5370	5370	16
321	20250211	150300	600594560	5400	5400	5400	5400	0
322	20250211	150200	600594560	5400	5400	5400	5400	21
323	20250211	150100	600481160	5400	5400	5400	5400	1
324	20250211	150000	600475760	5370	5380	5380	5370	527
325	20250211	145900	597644590	5380	5380	5380	5380	103
326	20250211	145800	597090450	5400	5400	5400	5400	0
327	20250211	145700	597090450	5400	5400	5400	5400	0
328	20250211	145600	597090450	5400	5400	5400	5400	0
329	20250211	145500	597090450	5400	5400	5400	5400	0
330	20250211	145400	597090450	5400	5400	5400	5400	0
331	20250211	145300	597090450	5400	5400	5400	5400	1
332	20250211	145200	597085050	5380	5380	5380	5380	37
333	20250211	145100	596885990	5430	5430	5430	5430	0
334	20250211	145000	596885990	5430	5390	5430	5390	400
335	20250211	144900	594726390	5390	5390	5390	5390	1
336	20250211	144800	594721000	5360	5360	5360	5360	0
337	20250211	144700	594721000	5360	5370	5370	5360	2000
338	20250211	144600	583993830	5370	5370	5370	5370	283
339	20250211	144500	582474120	5380	5380	5390	5380	170
340	20250211	144400	581559510	5380	5380	5380	5380	40
341	20250211	144300	581344310	5380	5380	5380	5380	0
342	20250211	144200	581344310	5380	5380	5380	5380	110
343	20250211	144100	580752510	5380	5380	5380	5380	0
344	20250211	144000	580752510	5380	5380	5380	5380	10
345	20250211	143900	580698710	5380	5380	5380	5380	0
346	20250211	143800	580698710	5380	5410	5410	5380	1823
347	20250211	143700	570878940	5410	5410	5410	5410	6
348	20250211	143600	570846480	5420	5420	5420	5420	0
349	20250211	143500	570846480	5420	5400	5420	5400	17
350	20250211	143400	570754660	5420	5420	5420	5420	0
351	20250211	143300	570754660	5420	5400	5420	5400	10
352	20250211	143200	570700520	5400	5400	5400	5400	0
353	20250211	143100	570700520	5400	5420	5420	5400	1404
354	20250211	143000	563113200	5420	5420	5420	5420	0
355	20250211	142900	563113200	5420	5420	5420	5420	0
356	20250211	142800	563113200	5420	5410	5420	5410	220
357	20250211	142700	561922800	5420	5420	5420	5420	93
358	20250211	142600	561418740	5410	5410	5410	5410	0
359	20250211	142500	561418740	5410	5410	5410	5410	0
360	20250211	142400	561418740	5410	5410	5410	5410	211
361	20250211	142300	560277230	5420	5420	5420	5420	0
362	20250211	142200	560277230	5420	5420	5420	5420	0
363	20250211	142100	560277230	5420	5420	5420	5420	0
364	20250211	142000	560277230	5420	5420	5420	5420	0
365	20250211	141900	560277230	5420	5420	5420	5420	36
366	20250211	141800	560082110	5420	5420	5420	5420	0
367	20250211	141700	560082110	5420	5390	5420	5390	68
368	20250211	141600	559715560	5420	5420	5420	5420	0
369	20250211	141500	559715560	5420	5420	5420	5420	0
370	20250211	141400	559715560	5420	5420	5420	5420	154
371	20250211	141300	558880880	5390	5390	5390	5390	0
372	20250211	141200	558880880	5390	5390	5390	5390	250
373	20250211	141100	557533380	5420	5420	5420	5420	0
374	20250211	141000	557533380	5420	5420	5420	5420	1
375	20250211	140900	557527960	5400	5390	5400	5390	110
376	20250211	140800	556934060	5420	5420	5420	5420	0
377	20250211	140700	556934060	5420	5420	5420	5420	0
378	20250211	140600	556934060	5420	5420	5420	5420	0
379	20250211	140500	556934060	5420	5420	5420	5420	0
380	20250211	140400	556934060	5420	5420	5420	5420	0
381	20250211	140300	556934060	5420	5420	5420	5420	0
382	20250211	140200	556934060	5420	5420	5420	5420	0
383	20250211	140100	556934060	5420	5420	5420	5420	0
384	20250211	140000	556934060	5420	5420	5420	5420	91
385	20250211	135900	556440840	5400	5410	5410	5400	2403
386	20250211	135800	543455530	5420	5420	5420	5420	0
387	20250211	135700	543455530	5420	5420	5420	5420	16
388	20250211	135600	543368810	5450	5450	5450	5450	0
389	20250211	135500	543368810	5450	5450	5450	5450	0
390	20250211	135400	543368810	5450	5420	5450	5420	51
391	20250211	135300	543091870	5420	5420	5420	5420	0
392	20250211	135200	543091870	5420	5420	5420	5420	4
393	20250211	135100	543070190	5420	5420	5420	5420	0
394	20250211	135000	543070190	5420	5410	5420	5410	1515
395	20250211	134900	534858950	5420	5420	5420	5420	0
396	20250211	134800	534858950	5420	5420	5420	5420	1
397	20250211	134700	534853530	5400	5400	5400	5400	0
398	20250211	134600	534853530	5400	5400	5400	5400	0
399	20250211	134500	534853530	5400	5400	5400	5400	146
400	20250211	134400	534065130	5400	5380	5400	5380	5445
401	20250211	134300	504720730	5390	5390	5390	5390	0
402	20250211	134200	504720730	5390	5390	5390	5390	0
403	20250211	134100	504720730	5390	5390	5390	5390	1
404	20250211	134000	504715340	5390	5390	5390	5390	1
405	20250211	133900	504709950	5390	5390	5390	5380	5140
406	20250211	133800	477005360	5380	5390	5390	5380	249
407	20250211	133700	475663450	5390	5390	5390	5390	111
408	20250211	133600	475065160	5390	5390	5390	5390	26
409	20250211	133500	474925020	5390	5390	5390	5390	1
410	20250211	133400	474919630	5380	5380	5380	5380	2
411	20250211	133300	474908870	5390	5380	5390	5380	1501
412	20250211	133200	466833480	5390	5390	5390	5390	101
413	20250211	133100	466289090	5380	5380	5380	5380	0
414	20250211	133000	466289090	5380	5380	5380	5380	74
415	20250211	132900	465890970	5390	5390	5390	5390	1
416	20250211	132800	465885580	5380	5380	5380	5380	336
417	20250211	132700	464077900	5390	5390	5390	5390	0
418	20250211	132600	464077900	5390	5390	5390	5390	1
419	20250211	132500	464072510	5390	5390	5390	5390	1
420	20250211	132400	464067120	5390	5390	5390	5390	85
421	20250211	132300	463608970	5380	5380	5380	5380	0
422	20250211	132200	463608970	5380	5380	5380	5380	24
423	20250211	132100	463479850	5380	5380	5380	5380	0
424	20250211	132000	463479850	5380	5380	5380	5380	236
425	20250211	131900	462210170	5380	5380	5380	5380	0
426	20250211	131800	462210170	5380	5380	5380	5380	376
427	20250211	131700	460187290	5390	5390	5390	5390	0
428	20250211	131600	460187290	5390	5390	5390	5390	90
429	20250211	131500	459702190	5380	5380	5380	5380	0
430	20250211	131400	459702190	5380	5380	5380	5380	1
431	20250211	131300	459696810	5380	5380	5380	5380	0
432	20250211	131200	459696810	5380	5380	5380	5380	0
433	20250211	131100	459696810	5380	5380	5380	5380	0
434	20250211	131000	459696810	5380	5380	5380	5380	5
435	20250211	130900	459669910	5380	5380	5380	5380	155
436	20250211	130800	458836010	5390	5390	5390	5390	0
437	20250211	130700	458836010	5390	5390	5390	5390	0
438	20250211	130600	458836010	5390	5390	5390	5390	0
439	20250211	130500	458836010	5390	5390	5390	5390	0
440	20250211	130400	458836010	5390	5390	5390	5390	0
441	20250211	130300	458836010	5390	5390	5390	5390	0
442	20250211	130200	458836010	5390	5390	5390	5390	840
443	20250211	130100	454308410	5380	5380	5380	5380	25
444	20250211	130000	454173910	5380	5380	5380	5380	42
445	20250211	125900	453947950	5390	5390	5390	5390	220
446	20250211	125800	452762150	5390	5390	5390	5390	1
447	20250211	125700	452756760	5380	5380	5380	5380	185
448	20250211	125600	451761460	5390	5370	5390	5370	171
449	20250211	125500	450842830	5370	5370	5370	5370	0
450	20250211	125400	450842830	5370	5370	5370	5370	0
451	20250211	125300	450842830	5370	5370	5370	5370	15
452	20250211	125200	450762280	5390	5390	5390	5390	0
453	20250211	125100	450762280	5390	5390	5390	5390	0
454	20250211	125000	450762280	5390	5390	5390	5390	0
455	20250211	124900	450762280	5390	5390	5390	5390	0
456	20250211	124800	450762280	5390	5390	5390	5390	0
457	20250211	124700	450762280	5390	5390	5390	5390	0
458	20250211	124600	450762280	5390	5390	5390	5390	40
459	20250211	124500	450546680	5390	5390	5390	5390	0
460	20250211	124400	450546680	5390	5390	5390	5390	57
461	20250211	124300	450239450	5370	5370	5370	5370	327
462	20250211	124200	448483460	5380	5380	5380	5380	0
463	20250211	124100	448483460	5380	5380	5380	5380	0
464	20250211	124000	448483460	5380	5380	5380	5380	40
465	20250211	123900	448268260	5360	5370	5380	5360	1102
466	20250211	123800	442350080	5370	5370	5370	5370	500
467	20250211	123700	439665080	5370	5380	5380	5370	748
468	20250211	123600	435645840	5390	5390	5390	5380	515
469	20250211	123500	432874990	5410	5410	5410	5410	0
470	20250211	123400	432874990	5410	5390	5410	5390	1111
471	20250211	123300	426884480	5420	5420	5420	5420	0
472	20250211	123200	426884480	5420	5420	5420	5420	0
473	20250211	123100	426884480	5420	5400	5420	5390	426
474	20250211	123000	424585190	5420	5420	5420	5420	0
475	20250211	122900	424585190	5420	5420	5420	5420	0
476	20250211	122800	424585190	5420	5420	5420	5420	0
477	20250211	122700	424585190	5420	5420	5420	5420	0
478	20250211	122600	424585190	5420	5420	5420	5420	0
479	20250211	122500	424585190	5420	5420	5420	5420	0
480	20250211	122400	424585190	5420	5420	5420	5420	0
481	20250211	122300	424585190	5420	5420	5420	5420	0
482	20250211	122200	424585190	5420	5420	5420	5420	0
483	20250211	122100	424585190	5420	5420	5420	5420	0
484	20250211	122000	424585190	5420	5420	5420	5420	0
485	20250211	121900	424585190	5420	5410	5420	5410	78
486	20250211	121800	424163130	5410	5410	5410	5410	0
487	20250211	121700	424163130	5410	5410	5410	5410	13
488	20250211	121600	424092800	5410	5420	5420	5410	27
489	20250211	121500	423946630	5420	5420	5420	5420	45
490	20250211	121400	423702730	5420	5390	5420	5390	8
491	20250211	121300	423659580	5420	5390	5420	5390	111
492	20250211	121200	423061170	5430	5430	5430	5430	0
493	20250211	121100	423061170	5430	5430	5430	5430	0
494	20250211	121000	423061170	5430	5430	5430	5430	0
495	20250211	120900	423061170	5430	5430	5430	5430	0
496	20250211	120800	423061170	5430	5430	5430	5430	0
497	20250211	120700	423061170	5430	5430	5430	5430	0
498	20250211	120600	423061170	5430	5430	5430	5430	0
499	20250211	120500	423061170	5430	5430	5430	5430	0
500	20250211	120400	423061170	5430	5430	5430	5430	0
501	20250211	120300	423061170	5430	5430	5430	5430	0
502	20250211	120200	423061170	5430	5430	5430	5430	14
503	20250211	120100	422985150	5430	5430	5430	5430	0
504	20250211	120000	422985150	5430	5400	5430	5400	3504
505	20250211	115900	404063460	5420	5400	5420	5400	2023
506	20250211	115800	393139040	5420	5430	5430	5400	1738
507	20250211	115700	383726940	5440	5440	5440	5440	560
508	20250211	115600	380680540	5460	5460	5460	5460	0
509	20250211	115500	380680540	5460	5460	5460	5460	0
510	20250211	115400	380680540	5460	5460	5460	5460	0
511	20250211	115300	380680540	5460	5460	5460	5460	0
512	20250211	115200	380680540	5460	5460	5460	5460	0
513	20250211	115100	380680540	5460	5460	5460	5460	0
514	20250211	115000	380680540	5460	5460	5460	5460	0
515	20250211	114900	380680540	5460	5460	5460	5460	1
516	20250211	114800	380675080	5420	5420	5420	5420	40
517	20250211	114700	380458280	5460	5430	5460	5430	400
518	20250211	114600	378286250	5460	5460	5460	5460	0
519	20250211	114500	378286250	5460	5460	5460	5460	0
520	20250211	114400	378286250	5460	5460	5460	5460	0
521	20250211	114300	378286250	5460	5460	5460	5460	0
522	20250211	114200	378286250	5460	5430	5460	5430	11
523	20250211	114100	378226490	5460	5460	5460	5460	0
524	20250211	114000	378226490	5460	5430	5460	5430	6
525	20250211	113900	378193880	5450	5430	5450	5430	593
526	20250211	113800	374973870	5450	5450	5450	5450	0
527	20250211	113700	374973870	5450	5450	5450	5450	1
528	20250211	113600	374968420	5440	5440	5440	5440	0
529	20250211	113500	374968420	5440	5440	5440	5440	310
530	20250211	113400	373282020	5440	5470	5470	5440	210
531	20250211	113300	372138390	5470	5470	5470	5470	4
532	20250211	113200	372116510	5470	5470	5470	5470	0
533	20250211	113100	372116510	5470	5470	5470	5470	0
534	20250211	113000	372116510	5470	5470	5470	5470	0
535	20250211	112900	372116510	5470	5440	5470	5440	2
536	20250211	112800	372105600	5470	5470	5470	5470	0
537	20250211	112700	372105600	5470	5440	5470	5440	89
538	20250211	112600	371621410	5470	5470	5470	5470	0
539	20250211	112500	371621410	5470	5470	5470	5470	0
540	20250211	112400	371621410	5470	5470	5470	5470	0
541	20250211	112300	371621410	5470	5470	5470	5470	0
542	20250211	112200	371621410	5470	5470	5470	5470	0
543	20250211	112100	371621410	5470	5440	5470	5440	762
544	20250211	112000	367476100	5480	5480	5480	5480	0
545	20250211	111900	367476100	5480	5470	5480	5470	3965
546	20250211	111800	345759420	5470	5470	5470	5470	0
547	20250211	111700	345759420	5470	5470	5470	5470	0
548	20250211	111600	345759420	5470	5470	5470	5470	45
549	20250211	111500	345513270	5470	5450	5480	5450	592
550	20250211	111400	342278010	5450	5450	5450	5450	0
551	20250211	111300	342278010	5450	5450	5450	5450	0
552	20250211	111200	342278010	5450	5450	5450	5450	3
553	20250211	111100	342261660	5450	5440	5450	5440	22
554	20250211	111000	342141970	5460	5460	5460	5460	0
555	20250211	110900	342141970	5460	5460	5460	5460	907
556	20250211	110800	337189750	5460	5440	5460	5440	5
557	20250211	110700	337162530	5460	5450	5460	5450	101
558	20250211	110600	336612070	5450	5450	5450	5450	0
559	20250211	110500	336612070	5450	5440	5450	5440	101
560	20250211	110400	336062620	5450	5450	5450	5450	0
561	20250211	110300	336062620	5450	5450	5450	5450	13
562	20250211	110200	335991770	5450	5450	5450	5450	312
563	20250211	110100	334291370	5460	5460	5460	5460	0
564	20250211	110000	334291370	5460	5460	5460	5460	0
565	20250211	105900	334291370	5460	5460	5460	5460	0
566	20250211	105800	334291370	5460	5450	5460	5450	418
567	20250211	105700	332013250	5460	5460	5460	5460	1
568	20250211	105600	332007790	5450	5450	5450	5450	100
569	20250211	105500	331462790	5460	5460	5460	5460	0
570	20250211	105400	331462790	5460	5460	5460	5460	0
571	20250211	105300	331462790	5460	5460	5460	5460	0
572	20250211	105200	331462790	5460	5460	5460	5460	0
573	20250211	105100	331462790	5460	5460	5460	5460	0
574	20250211	105000	331462790	5460	5440	5460	5440	189
575	20250211	104900	330434610	5460	5460	5460	5460	0
576	20250211	104800	330434610	5460	5460	5460	5460	0
577	20250211	104700	330434610	5460	5460	5460	5460	0
578	20250211	104600	330434610	5460	5460	5460	5460	1
579	20250211	104500	330429150	5460	5460	5460	5460	0
580	20250211	104400	330429150	5460	5460	5460	5460	0
581	20250211	104300	330429150	5460	5460	5460	5460	0
582	20250211	104200	330429150	5460	5460	5460	5460	0
583	20250211	104100	330429150	5460	5460	5460	5460	0
584	20250211	104000	330429150	5460	5460	5460	5460	38
585	20250211	103900	330221670	5460	5460	5460	5460	40
586	20250211	103800	330003270	5460	5460	5460	5460	0
587	20250211	103700	330003270	5460	5460	5460	5460	0
588	20250211	103600	330003270	5460	5460	5460	5430	313
589	20250211	103500	328300970	5450	5450	5450	5450	367
590	20250211	103400	326300820	5480	5480	5480	5480	4
591	20250211	103300	326278900	5480	5470	5480	5470	501
592	20250211	103200	323538420	5470	5450	5480	5450	548
593	20250211	103100	320551770	5480	5480	5480	5480	589
594	20250211	103000	317324050	5480	5480	5480	5480	0
595	20250211	102900	317324050	5480	5480	5480	5480	1
596	20250211	102800	317318570	5460	5470	5470	5460	615
597	20250211	102700	313955520	5480	5480	5480	5480	0
598	20250211	102600	313955520	5480	5480	5480	5480	0
599	20250211	102500	313955520	5480	5480	5480	5480	200
600	20250211	102400	312859520	5480	5480	5480	5480	9
601	20250211	102300	312810200	5480	5480	5480	5480	12
602	20250211	102200	312744440	5480	5480	5480	5480	73
603	20250211	102100	312344400	5480	5480	5480	5480	1
604	20250211	102000	312338920	5480	5480	5480	5480	0
605	20250211	101900	312338920	5480	5460	5480	5450	503
606	20250211	101800	309588510	5470	5470	5470	5470	0
607	20250211	101700	309588510	5470	5460	5470	5460	302
608	20250211	101600	307937570	5470	5470	5470	5470	1
609	20250211	101500	307932100	5460	5460	5460	5460	150
610	20250211	101400	307113100	5470	5470	5470	5470	1
611	20250211	101300	307107630	5470	5450	5470	5450	244
612	20250211	101200	305777810	5450	5450	5450	5450	0
613	20250211	101100	305777810	5450	5450	5450	5450	0
614	20250211	101000	305777810	5450	5450	5450	5450	0
615	20250211	100900	305777810	5450	5420	5450	5420	11
616	20250211	100800	305718160	5450	5450	5450	5450	1
617	20250211	100700	305712710	5450	5450	5450	5450	2
618	20250211	100600	305701810	5450	5440	5450	5410	159
619	20250211	100500	304838550	5440	5440	5440	5440	0
620	20250211	100400	304838550	5440	5440	5440	5440	1
621	20250211	100300	304833110	5440	5430	5440	5410	4202
622	20250211	100200	282098680	5440	5440	5440	5440	0
623	20250211	100100	282098680	5440	5440	5440	5440	30
624	20250211	100000	281935480	5430	5420	5430	5420	507
625	20250211	095900	279182520	5430	5420	5430	5420	50
626	20250211	095800	278911510	5400	5400	5400	5400	3337
627	20250211	095700	260891710	5440	5440	5440	5440	0
628	20250211	095600	260891710	5440	5430	5440	5400	2141
629	20250211	095500	249306600	5420	5450	5460	5420	452
630	20250211	095400	246854950	5450	5450	5450	5450	0
631	20250211	095300	246854950	5450	5440	5450	5440	206
632	20250211	095200	245734300	5460	5460	5460	5460	2
633	20250211	095100	245723380	5460	5450	5460	5450	144
634	20250211	095000	244938180	5460	5460	5460	5460	0
635	20250211	094900	244938180	5460	5450	5460	5450	6
636	20250211	094800	244905470	5460	5450	5460	5450	101
637	20250211	094700	244355010	5450	5430	5450	5420	484
638	20250211	094600	241731550	5460	5460	5460	5460	390
639	20250211	094500	239602150	5460	5460	5460	5460	102
640	20250211	094400	239045230	5460	5450	5460	5430	1210
641	20250211	094300	232470640	5450	5450	5450	5430	52
642	20250211	094200	232188240	5450	5450	5450	5450	1
643	20250211	094100	232182790	5450	5420	5450	5420	449
644	20250211	094000	229745240	5410	5420	5420	5400	1240
645	20250211	093900	223043690	5440	5440	5440	5440	0
646	20250211	093800	223043690	5440	5440	5440	5400	281
647	20250211	093700	221526170	5410	5430	5470	5400	1175
648	20250211	093600	215159740	5470	5430	5470	5430	101
649	20250211	093500	214611270	5470	5450	5470	5440	266
650	20250211	093400	213163200	5470	5470	5470	5470	0
651	20250211	093300	213163200	5470	5470	5470	5470	1
652	20250211	093200	213157730	5490	5490	5490	5490	1
653	20250211	093100	213152240	5490	5460	5490	5450	286
654	20250211	093000	211589770	5500	5500	5500	5500	0
655	20250211	092900	211589770	5500	5460	5500	5460	544
656	20250211	092800	208618530	5520	5520	5520	5520	543
657	20250211	092700	205621170	5520	5480	5520	5470	1247
658	20250211	092600	198766250	5480	5480	5480	5480	100
659	20250211	092500	198218250	5480	5430	5490	5400	2546
660	20250211	092400	184341270	5470	5440	5470	5440	578
661	20250211	092300	181195450	5450	5470	5520	5440	5744
662	20250211	092200	149859400	5520	5480	5520	5480	111
663	20250211	092100	149251080	5520	5490	5520	5490	154
664	20250211	092000	148405100	5520	5520	5520	5500	148
665	20250211	091900	147589340	5530	5520	5530	5480	25
666	20250211	091800	147451960	5530	5530	5530	5530	0
667	20250211	091700	147451960	5530	5530	5530	5510	271
668	20250211	091600	145953830	5530	5500	5530	5480	1301
669	20250211	091500	138818200	5530	5530	5530	5530	20
670	20250211	091400	138707600	5530	5520	5530	5490	1045
671	20250211	091300	132954180	5520	5520	5550	5500	1936
672	20250211	091200	122296010	5560	5560	5560	5530	604
673	20250211	091100	118952780	5540	5570	5580	5540	1399
674	20250211	091000	111184130	5570	5530	5580	5500	1924
675	20250211	090900	100511190	5550	5540	5550	5540	2326
676	20250211	090800	87605570	5540	5510	5550	5510	1078
677	20250211	090700	81633570	5510	5500	5520	5490	1427
678	20250211	090600	73781020	5520	5480	5520	5480	853
679	20250211	090500	69089440	5490	5470	5520	5460	3105
680	20250211	090400	52105930	5520	5470	5550	5450	4357
681	20250211	090300	28121930	5470	5380	5470	5380	3912
682	20250211	090200	6857870	5390	5410	5410	5390	55
683	20250211	090100	6561400	5410	5390	5410	5370	741
684	20250211	090000	2568830	5380	5390	5390	5380	447