KissMeData/005420/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	184500	3795800950	19610	19610	19610	19610	5416
3	20250212	184400	3795800950	19610	19610	19610	19610	0
4	20250212	184300	3795800950	19610	19610	19610	19610	0
5	20250212	184200	3795800950	19610	19610	19610	19610	0
6	20250212	184100	3795800950	19610	19610	19610	19610	0
7	20250212	184000	3795800950	19610	19610	19610	19610	0
8	20250212	183900	3795800950	19610	19610	19610	19610	0
9	20250212	183800	3795800950	19610	19610	19610	19610	0
10	20250212	183700	3795800950	19610	19610	19610	19610	0
11	20250212	183600	3795800950	19610	19610	19610	19610	0
12	20250212	183500	3795800950	19610	19610	19610	19610	0
13	20250212	183400	3795800950	19610	19610	19610	19610	0
14	20250212	183300	3795800950	19610	19610	19610	19610	0
15	20250212	183200	3795800950	19610	19610	19610	19610	0
16	20250212	183100	3795800950	19610	19610	19610	19610	0
17	20250212	183000	3795800950	19610	19610	19610	19610	0
18	20250212	182900	3795800950	19610	19610	19610	19610	0
19	20250212	182800	3795800950	19610	19610	19610	19610	0
20	20250212	182700	3795800950	19610	19610	19610	19610	0
21	20250212	182600	3795800950	19610	19610	19610	19610	0
22	20250212	182500	3795800950	19610	19610	19610	19610	0
23	20250212	182400	3795800950	19610	19610	19610	19610	0
24	20250212	182300	3795800950	19610	19610	19610	19610	0
25	20250212	182200	3795800950	19610	19610	19610	19610	0
26	20250212	182100	3795800950	19610	19610	19610	19610	0
27	20250212	182000	3795800950	19610	19610	19610	19610	0
28	20250212	181900	3795800950	19610	19610	19610	19610	0
29	20250212	181800	3795800950	19610	19610	19610	19610	0
30	20250212	181700	3795800950	19610	19610	19610	19610	0
31	20250212	181600	3795800950	19610	19610	19610	19610	0
32	20250212	181500	3795800950	19610	19610	19610	19610	5416
33	20250212	181400	3795800950	19610	19610	19610	19610	0
34	20250212	181300	3795800950	19610	19610	19610	19610	0
35	20250212	181200	3795800950	19610	19610	19610	19610	0
36	20250212	181100	3795800950	19610	19610	19610	19610	0
37	20250212	181000	3795800950	19610	19610	19610	19610	0
38	20250212	180900	3795800950	19610	19610	19610	19610	0
39	20250212	180800	3795800950	19610	19610	19610	19610	0
40	20250212	180700	3795800950	19610	19610	19610	19610	0
41	20250212	180600	3795800950	19610	19610	19610	19610	0
42	20250212	180500	3795800950	19610	19610	19610	19610	0
43	20250212	180400	3795800950	19610	19610	19610	19610	0
44	20250212	180300	3795800950	19610	19610	19610	19610	0
45	20250212	180200	3795800950	19610	19610	19610	19610	0
46	20250212	180100	3795800950	19610	19610	19610	19610	0
47	20250212	180000	3795800950	19610	19610	19610	19610	0
48	20250212	175900	3795800950	19610	19610	19610	19610	0
49	20250212	175800	3795800950	19610	19610	19610	19610	0
50	20250212	175700	3795800950	19610	19610	19610	19610	0
51	20250212	175600	3795800950	19610	19610	19610	19610	0
52	20250212	175500	3795800950	19610	19610	19610	19610	0
53	20250212	175400	3795800950	19610	19610	19610	19610	0
54	20250212	175300	3795800950	19610	19610	19610	19610	0
55	20250212	175200	3795800950	19610	19610	19610	19610	0
56	20250212	175100	3795800950	19610	19610	19610	19610	0
57	20250212	175000	3795800950	19610	19610	19610	19610	0
58	20250212	174900	3795800950	19610	19610	19610	19610	0
59	20250212	174800	3795800950	19610	19610	19610	19610	0
60	20250212	174700	3795800950	19610	19610	19610	19610	0
61	20250212	174600	3795800950	19610	19610	19610	19610	0
62	20250212	174500	3795800950	19610	19610	19610	19610	5416
63	20250212	174400	3795800950	19610	19610	19610	19610	0
64	20250212	174300	3795800950	19610	19610	19610	19610	0
65	20250212	174200	3795800950	19610	19610	19610	19610	0
66	20250212	174100	3795800950	19610	19610	19610	19610	0
67	20250212	174000	3795800950	19610	19610	19610	19610	0
68	20250212	173900	3795800950	19610	19610	19610	19610	0
69	20250212	173800	3795800950	19610	19610	19610	19610	0
70	20250212	173700	3795800950	19610	19610	19610	19610	0
71	20250212	173600	3795800950	19610	19610	19610	19610	0
72	20250212	173500	3795800950	19610	19610	19610	19610	0
73	20250212	173400	3795800950	19610	19610	19610	19610	0
74	20250212	173300	3795800950	19610	19610	19610	19610	0
75	20250212	173200	3795800950	19610	19610	19610	19610	0
76	20250212	173100	3795800950	19610	19610	19610	19610	0
77	20250212	173000	3795800950	19610	19610	19610	19610	0
78	20250212	172900	3795800950	19610	19610	19610	19610	0
79	20250212	172800	3795800950	19610	19610	19610	19610	0
80	20250212	172700	3795800950	19610	19610	19610	19610	0
81	20250212	172600	3795800950	19610	19610	19610	19610	0
82	20250212	172500	3795800950	19610	19610	19610	19610	0
83	20250212	172400	3795800950	19610	19610	19610	19610	0
84	20250212	172300	3795800950	19610	19610	19610	19610	0
85	20250212	172200	3795800950	19610	19610	19610	19610	0
86	20250212	172100	3795800950	19610	19610	19610	19610	0
87	20250212	172000	3795800950	19610	19610	19610	19610	0
88	20250212	171900	3795800950	19610	19610	19610	19610	0
89	20250212	171800	3795800950	19610	19610	19610	19610	0
90	20250212	171700	3795800950	19610	19610	19610	19610	0
91	20250212	171600	3795800950	19610	19610	19610	19610	0
92	20250212	171500	3795800950	19610	19610	19610	19610	5416
93	20250212	171400	3795800950	19610	19610	19610	19610	0
94	20250212	171300	3795800950	19610	19610	19610	19610	0
95	20250212	171200	3795800950	19610	19610	19610	19610	0
96	20250212	171100	3795800950	19610	19610	19610	19610	0
97	20250212	171000	3795800950	19610	19610	19610	19610	0
98	20250212	170900	3795800950	19610	19610	19610	19610	0
99	20250212	170800	3795800950	19610	19610	19610	19610	0
100	20250212	170700	3795800950	19610	19610	19610	19610	0
101	20250212	170600	3795800950	19610	19610	19610	19610	0
102	20250212	170500	3795800950	19610	19610	19610	19610	0
103	20250212	170400	3795800950	19610	19610	19610	19610	0
104	20250212	170300	3795800950	19610	19610	19610	19610	0
105	20250212	170200	3795800950	19610	19610	19610	19610	0
106	20250212	170100	3795800950	19610	19610	19610	19610	0
107	20250212	170000	3795800950	19610	19610	19610	19610	0
108	20250212	165900	3795800950	19610	19610	19610	19610	0
109	20250212	165800	3795800950	19610	19610	19610	19610	0
110	20250212	165700	3795800950	19610	19610	19610	19610	0
111	20250212	165600	3795800950	19610	19610	19610	19610	0
112	20250212	165500	3795800950	19610	19610	19610	19610	0
113	20250212	165400	3795800950	19610	19610	19610	19610	0
114	20250212	165300	3795800950	19610	19610	19610	19610	0
115	20250212	165200	3795800950	19610	19610	19610	19610	0
116	20250212	165100	3795800950	19610	19610	19610	19610	0
117	20250212	165000	3795800950	19610	19610	19610	19610	0
118	20250212	164900	3795800950	19610	19610	19610	19610	0
119	20250212	164800	3795800950	19610	19610	19610	19610	0
120	20250212	164700	3795800950	19610	19610	19610	19610	0
121	20250212	164600	3795800950	19610	19610	19610	19610	0
122	20250212	164500	3795800950	19610	19610	19610	19610	5416
123	20250212	164400	3795800950	19610	19610	19610	19610	0
124	20250212	164300	3795800950	19610	19610	19610	19610	0
125	20250212	164200	3795800950	19610	19610	19610	19610	0
126	20250212	164100	3795800950	19610	19610	19610	19610	0
127	20250212	164000	3795800950	19610	19610	19610	19610	0
128	20250212	163900	3795800950	19610	19610	19610	19610	0
129	20250212	163800	3795800950	19610	19610	19610	19610	0
130	20250212	163700	3795800950	19610	19610	19610	19610	0
131	20250212	163600	3795800950	19610	19610	19610	19610	0
132	20250212	163500	3795800950	19610	19610	19610	19610	0
133	20250212	163400	3795800950	19610	19610	19610	19610	0
134	20250212	163300	3795800950	19610	19610	19610	19610	0
135	20250212	163200	3795800950	19610	19610	19610	19610	0
136	20250212	163100	3795800950	19610	19610	19610	19610	0
137	20250212	163000	3795800950	19610	19610	19610	19610	0
138	20250212	162900	3795800950	19610	19610	19610	19610	0
139	20250212	162800	3795800950	19610	19610	19610	19610	0
140	20250212	162700	3795800950	19610	19610	19610	19610	0
141	20250212	162600	3795800950	19610	19610	19610	19610	0
142	20250212	162500	3795800950	19610	19610	19610	19610	0
143	20250212	162400	3795800950	19610	19610	19610	19610	0
144	20250212	162300	3795800950	19610	19610	19610	19610	0
145	20250212	162200	3795800950	19610	19610	19610	19610	0
146	20250212	162100	3795800950	19610	19610	19610	19610	0
147	20250212	162000	3795800950	19610	19610	19610	19610	0
148	20250212	161900	3795800950	19610	19610	19610	19610	0
149	20250212	161800	3795800950	19610	19610	19610	19610	0
150	20250212	161700	3795800950	19610	19610	19610	19610	0
151	20250212	161600	3795800950	19610	19610	19610	19610	0
152	20250212	161500	3795800950	19610	19610	19610	19610	5416
153	20250212	161400	3795800950	19610	19610	19610	19610	0
154	20250212	161300	3795800950	19610	19610	19610	19610	0
155	20250212	161200	3795800950	19610	19610	19610	19610	0
156	20250212	161100	3795800950	19610	19610	19610	19610	0
157	20250212	161000	3795800950	19610	19610	19610	19610	0
158	20250212	160900	3795800950	19610	19610	19610	19610	0
159	20250212	160800	3795800950	19610	19610	19610	19610	0
160	20250212	160700	3795800950	19610	19610	19610	19610	0
161	20250212	160600	3795800950	19610	19610	19610	19610	0
162	20250212	160500	3795800950	19610	19610	19610	19610	0
163	20250212	160400	3795800950	19610	19610	19610	19610	0
164	20250212	160300	3795800950	19610	19610	19610	19610	0
165	20250212	160200	3795800950	19610	19610	19610	19610	0
166	20250212	160100	3795800950	19610	19610	19610	19610	0
167	20250212	160000	3795800950	19610	19610	19610	19610	0
168	20250212	155900	3795800950	19610	19610	19610	19610	0
169	20250212	155800	3795800950	19610	19610	19610	19610	0
170	20250212	155700	3795800950	19610	19610	19610	19610	0
171	20250212	155600	3795800950	19610	19610	19610	19610	0
172	20250212	155500	3795800950	19610	19610	19610	19610	0
173	20250212	155400	3795800950	19610	19610	19610	19610	0
174	20250212	155300	3795800950	19610	19610	19610	19610	0
175	20250212	155200	3795800950	19610	19610	19610	19610	0
176	20250212	155100	3795800950	19610	19610	19610	19610	0
177	20250212	155000	3795800950	19610	19610	19610	19610	0
178	20250212	154900	3795800950	19610	19610	19610	19610	0
179	20250212	154800	3795800950	19610	19610	19610	19610	0
180	20250212	154700	3795800950	19610	19610	19610	19610	0
181	20250212	154600	3795800950	19610	19610	19610	19610	0
182	20250212	154500	3795800950	19610	19610	19610	19610	5416
183	20250212	154400	3795800950	19610	19610	19610	19610	0
184	20250212	154300	3795800950	19610	19610	19610	19610	0
185	20250212	154200	3795800950	19610	19610	19610	19610	0
186	20250212	154100	3795800950	19610	19610	19610	19610	0
187	20250212	154000	3795800950	19610	19610	19610	19610	0
188	20250212	153900	3795800950	19610	19610	19610	19610	0
189	20250212	153800	3795800950	19610	19610	19610	19610	0
190	20250212	153700	3795800950	19610	19610	19610	19610	0
191	20250212	153600	3795800950	19610	19610	19610	19610	0
192	20250212	153500	3795800950	19610	19610	19610	19610	0
193	20250212	153400	3795800950	19610	19610	19610	19610	0
194	20250212	153300	3795800950	19610	19610	19610	19610	0
195	20250212	153200	3795800950	19610	19610	19610	19610	0
196	20250212	153100	3795800950	19610	19610	19610	19610	0
197	20250212	153000	3795800950	19610	19610	19610	19610	5416
198	20250212	152900	3689593190	19590	19590	19590	19590	0
199	20250212	152800	3689593190	19590	19590	19590	19590	0
200	20250212	152700	3689593190	19590	19590	19590	19590	0
201	20250212	152600	3689593190	19590	19590	19590	19590	0
202	20250212	152500	3689593190	19590	19590	19590	19590	0
203	20250212	152400	3689593190	19590	19590	19590	19590	0
204	20250212	152300	3689593190	19590	19590	19590	19590	0
205	20250212	152200	3689593190	19590	19590	19590	19590	0
206	20250212	152100	3689593190	19590	19590	19590	19590	0
207	20250212	152000	3689593190	19590	19590	19590	19590	0
208	20250212	151900	3689593190	19590	19610	19620	19590	1644
209	20250212	151800	3657370050	19610	19660	19660	19610	1884
210	20250212	151700	3620393440	19640	19650	19660	19640	843
211	20250212	151600	3603832240	19650	19660	19660	19650	988
212	20250212	151500	3584415730	19650	19650	19660	19650	899
213	20250212	151400	3566747640	19650	19650	19660	19650	588
214	20250212	151300	3555193400	19660	19660	19670	19650	455
215	20250212	151200	3546250200	19670	19660	19670	19660	993
216	20250212	151100	3526722730	19660	19660	19670	19660	693
217	20250212	151000	3513097100	19660	19660	19670	19660	411
218	20250212	150900	3505014950	19660	19690	19690	19660	717
219	20250212	150800	3490912420	19690	19690	19700	19670	558
220	20250212	150700	3479926570	19700	19680	19710	19680	664
221	20250212	150600	3466852030	19680	19680	19690	19670	494
222	20250212	150500	3457131170	19680	19690	19690	19660	593
223	20250212	150400	3445467340	19690	19660	19690	19660	313
224	20250212	150300	3439313000	19660	19660	19670	19660	333
225	20250212	150200	3432766130	19660	19720	19720	19660	148
226	20250212	150100	3429855920	19720	19740	19740	19650	5032
227	20250212	150000	3330791640	19740	19770	19770	19730	576
228	20250212	145900	3319421820	19760	19790	19790	19760	23
229	20250212	145800	3318967280	19790	19780	19790	19780	104
230	20250212	145700	3316909180	19750	19790	19790	19750	134
231	20250212	145600	3314260540	19790	19770	19790	19770	146
232	20250212	145500	3311372120	19800	19770	19800	19770	8
233	20250212	145400	3311213750	19800	19760	19810	19760	111
234	20250212	145300	3309017630	19760	19760	19760	19750	439
235	20250212	145200	3300343490	19750	19750	19750	19740	137
236	20250212	145100	3297637800	19750	19760	19760	19740	51
237	20250212	145000	3296630840	19750	19760	19760	19750	130
238	20250212	144900	3294063310	19760	19750	19760	19750	70
239	20250212	144800	3292680740	19750	19750	19750	19740	166
240	20250212	144700	3289403230	19750	19720	19750	19720	217
241	20250212	144600	3285120790	19730	19730	19730	19720	68
242	20250212	144500	3283779800	19720	19720	19720	19720	76
243	20250212	144400	3282281080	19720	19710	19720	19710	124
244	20250212	144300	3279836980	19710	19710	19710	19670	1142
245	20250212	144200	3257332180	19700	19710	19710	19700	50
246	20250212	144100	3256346690	19710	19670	19710	19670	181
247	20250212	144000	3252786300	19660	19670	19690	19660	870
248	20250212	143900	3235669380	19670	19670	19680	19670	50
249	20250212	143800	3234685480	19670	19670	19670	19670	0
250	20250212	143700	3234685480	19670	19670	19670	19670	30
251	20250212	143600	3234095380	19670	19670	19670	19660	159
252	20250212	143500	3230969270	19670	19660	19670	19660	152
253	20250212	143400	3227980650	19650	19650	19660	19650	379
254	20250212	143300	3220529630	19650	19650	19660	19650	423
255	20250212	143200	3212216910	19660	19650	19680	19650	146
256	20250212	143100	3209347390	19650	19650	19650	19650	10
257	20250212	143000	3209150890	19650	19680	19680	19650	3407
258	20250212	142900	3142168220	19680	19680	19680	19680	1
259	20250212	142800	3142148540	19680	19680	19680	19680	2
260	20250212	142700	3142109180	19670	19680	19680	19670	104
261	20250212	142600	3140062470	19680	19680	19680	19680	286
262	20250212	142500	3134433990	19680	19690	19690	19680	86
263	20250212	142400	3132741250	19680	19660	19680	19660	170
264	20250212	142300	3129395670	19680	19670	19680	19670	95
265	20250212	142200	3127526570	19680	19690	19690	19660	2198
266	20250212	142100	3084281610	19730	19700	19730	19700	776
267	20250212	142000	3068994380	19700	19680	19700	19680	759
268	20250212	141900	3054049800	19680	19680	19680	19680	108
269	20250212	141800	3051924360	19680	19700	19700	19680	175
270	20250212	141700	3048479220	19700	19700	19700	19700	15
271	20250212	141600	3048183720	19700	19680	19700	19680	294
272	20250212	141500	3042395660	19700	19700	19700	19700	1
273	20250212	141400	3042375960	19700	19700	19700	19680	74
274	20250212	141300	3040919490	19700	19690	19700	19690	152
275	20250212	141200	3037926560	19690	19690	19690	19680	141
276	20250212	141100	3035151270	19690	19760	19760	19680	2278
277	20250212	141000	2990260620	19800	19760	19800	19760	74
278	20250212	140900	2988798340	19820	19760	19820	19760	36
279	20250212	140800	2988086870	19760	19820	19830	19760	234
280	20250212	140700	2983460580	19770	19820	19820	19770	301
281	20250212	140600	2977505140	19820	19820	19820	19820	0
282	20250212	140500	2977505140	19820	19820	19820	19820	170
283	20250212	140400	2974135740	19780	19780	19780	19780	19
284	20250212	140300	2973759920	19780	19800	19800	19780	82
285	20250212	140200	2972136910	19820	19820	19820	19820	0
286	20250212	140100	2972136910	19820	19820	19820	19820	1
287	20250212	140000	2972117090	19770	19760	19770	19750	239
288	20250212	135900	2967394380	19760	19780	19780	19740	101
289	20250212	135800	2965398050	19780	19780	19780	19780	0
290	20250212	135700	2965398050	19780	19780	19780	19780	101
291	20250212	135600	2963400270	19750	19750	19780	19750	308
292	20250212	135500	2957317180	19750	19770	19770	19750	601
293	20250212	135400	2945436610	19830	19830	19830	19830	6
294	20250212	135300	2945317630	19770	19840	19840	19770	292
295	20250212	135200	2939544090	19850	19850	19850	19850	106
296	20250212	135100	2937439990	19870	19860	19870	19780	188
297	20250212	135000	2933714990	19840	19810	19860	19810	61
298	20250212	134900	2932505600	19800	19800	19800	19800	58
299	20250212	134800	2931357200	19790	19790	19790	19790	189
300	20250212	134700	2927616890	19740	19780	19780	19740	182
301	20250212	134600	2924020590	19780	19770	19780	19770	197
302	20250212	134500	2920124930	19770	19770	19770	19770	472
303	20250212	134400	2910793490	19770	19750	19770	19750	4
304	20250212	134300	2910714450	19780	19750	19780	19750	85
305	20250212	134200	2909035130	19750	19730	19750	19730	398
306	20250212	134100	2901180240	19730	19740	19740	19730	146
307	20250212	134000	2898299640	19730	19730	19730	19730	1
308	20250212	133900	2898279910	19750	19750	19750	19750	6
309	20250212	133800	2898161410	19750	19720	19750	19720	42
310	20250212	133700	2897332960	19750	19750	19750	19750	31
311	20250212	133600	2896720710	19720	19720	19720	19720	44
312	20250212	133500	2895853030	19720	19720	19720	19720	13
313	20250212	133400	2895596670	19710	19720	19720	19710	162
314	20250212	133300	2892403470	19720	19720	19720	19720	201
315	20250212	133200	2888439750	19710	19710	19710	19700	218
316	20250212	133100	2884143510	19720	19710	19720	19710	161
317	20250212	133000	2880970050	19720	19710	19720	19710	167
318	20250212	132900	2877677910	19720	19720	19720	19720	4
319	20250212	132800	2877599030	19710	19720	19720	19710	156
320	20250212	132700	2874523250	19720	19720	19720	19720	431
321	20250212	132600	2866023930	19740	19750	19750	19740	21
322	20250212	132500	2865609290	19800	19790	19800	19790	26
323	20250212	132400	2865094740	19790	19770	19790	19760	428
324	20250212	132300	2856629060	19760	19720	19760	19720	53
325	20250212	132200	2855581900	19710	19700	19710	19700	213
326	20250212	132100	2851384760	19700	19730	19730	19700	244
327	20250212	132000	2846570960	19770	19730	19770	19730	216
328	20250212	131900	2842307610	19730	19730	19730	19730	165
329	20250212	131800	2839052160	19730	19700	19730	19700	53
330	20250212	131700	2838006500	19670	19670	19670	19670	0
331	20250212	131600	2838006500	19670	19690	19690	19670	302
332	20250212	131500	2832062280	19730	19730	19730	19700	93
333	20250212	131400	2830227630	19730	19700	19740	19690	334
334	20250212	131300	2823635360	19740	19750	19750	19690	5
335	20250212	131200	2823536700	19690	19750	19750	19690	32
336	20250212	131100	2822905250	19750	19740	19760	19730	144
337	20250212	131000	2820061510	19710	19740	19740	19710	13
338	20250212	130900	2819804920	19740	19680	19740	19670	118
339	20250212	130800	2817478970	19670	19680	19680	19670	118
340	20250212	130700	2815157700	19680	19680	19680	19670	33
341	20250212	130600	2814508290	19680	19680	19680	19680	101
342	20250212	130500	2812520610	19680	19710	19710	19680	2412
343	20250212	130400	2765031970	19710	19710	19710	19710	1
344	20250212	130300	2765012260	19710	19710	19710	19710	148
345	20250212	130200	2762095180	19710	19720	19720	19710	23
346	20250212	130100	2761641650	19710	19710	19710	19710	11
347	20250212	130000	2761424840	19700	19710	19710	19700	246
348	20250212	125900	2756578630	19700	19730	19730	19700	848
349	20250212	125800	2739862680	19750	19750	19760	19750	394
350	20250212	125700	2732081080	19750	19760	19760	19750	578
351	20250212	125600	2720663570	19750	19750	19760	19750	497
352	20250212	125500	2710847810	19750	19760	19760	19750	134
353	20250212	125400	2708200170	19760	19760	19760	19760	0
354	20250212	125300	2708200170	19760	19760	19780	19760	34
355	20250212	125200	2707528250	19760	19780	19790	19760	111
356	20250212	125100	2705332520	19760	19770	19770	19760	257
357	20250212	125000	2700253420	19780	19760	19780	19760	1968
358	20250212	124900	2661345970	19760	19760	19760	19760	2
359	20250212	124800	2661306450	19760	19760	19760	19760	136
360	20250212	124700	2658619090	19770	19780	19780	19760	123
361	20250212	124600	2656187900	19780	19790	19790	19760	386
362	20250212	124500	2648550720	19770	19790	19790	19770	102
363	20250212	124400	2646533640	19790	19790	19790	19790	49
364	20250212	124300	2645563930	19790	19790	19790	19790	2
365	20250212	124200	2645524350	19790	19790	19790	19760	59
366	20250212	124100	2644356980	19800	19770	19800	19760	22
367	20250212	124000	2643922070	19770	19790	19820	19770	215
368	20250212	123900	2639669580	19880	19820	19880	19790	32
369	20250212	123800	2639036000	19810	19900	19900	19810	26
370	20250212	123700	2638520530	19780	19910	19980	19780	391
371	20250212	123600	2630727760	19710	19740	19900	19710	416
372	20250212	123500	2622488920	19710	19700	19750	19700	275
373	20250212	123400	2617068810	19700	19690	19700	19690	297
374	20250212	123300	2611219440	19680	19680	19680	19680	2
375	20250212	123200	2611180080	19680	19680	19680	19680	571
376	20250212	123100	2599942800	19690	19680	19700	19680	402
377	20250212	123000	2592031230	19670	19680	19680	19670	622
378	20250212	122900	2579790280	19680	19680	19680	19680	30
379	20250212	122800	2579199880	19680	19680	19680	19680	110
380	20250212	122700	2577035080	19680	19680	19680	19680	394
381	20250212	122600	2569281160	19680	19670	19680	19670	268
382	20250212	122500	2564008430	19670	19710	19710	19670	1220
383	20250212	122400	2539986220	19710	19740	19740	19710	207
384	20250212	122300	2535905080	19710	19730	19730	19710	634
385	20250212	122200	2523408170	19720	19730	19730	19720	204
386	20250212	122100	2519384230	19720	19720	19720	19720	82
387	20250212	122000	2517767190	19720	19720	19720	19720	32
388	20250212	121900	2517136150	19720	19720	19720	19710	230
389	20250212	121800	2512601050	19730	19730	19730	19730	356
390	20250212	121700	2505577170	19730	19720	19730	19720	165
391	20250212	121600	2502321830	19710	19700	19710	19700	45
392	20250212	121500	2501435090	19700	19700	19710	19700	26
393	20250212	121400	2500922870	19700	19700	19700	19700	38
394	20250212	121300	2500174270	19700	19710	19710	19700	48
395	20250212	121200	2499228650	19700	19710	19710	19700	525
396	20250212	121100	2488885790	19710	19710	19720	19700	34
397	20250212	121000	2488215760	19710	19700	19710	19700	46
398	20250212	120900	2487309550	19720	19700	19720	19700	24
399	20250212	120800	2486836710	19700	19700	19730	19700	150
400	20250212	120700	2483881180	19700	19710	19710	19700	191
401	20250212	120600	2480118250	19710	19680	19710	19680	541
402	20250212	120500	2469460660	19670	19680	19680	19660	65
403	20250212	120400	2468182120	19660	19660	19660	19650	136
404	20250212	120300	2465508420	19650	19670	19680	19650	2617
405	20250212	120200	2414074140	19670	19670	19670	19660	743
406	20250212	120100	2399463390	19670	19680	19710	19670	2272
407	20250212	120000	2354714040	19670	19700	19700	19670	3352
408	20250212	115900	2288693390	19710	19730	19730	19710	665
409	20250212	115800	2275584410	19720	19720	19720	19720	310
410	20250212	115700	2269471210	19720	19730	19730	19720	338
411	20250212	115600	2262802740	19720	19730	19730	19720	246
412	20250212	115500	2257950280	19730	19730	19760	19730	42
413	20250212	115400	2257121070	19730	19730	19760	19720	249
414	20250212	115300	2252207020	19720	19710	19720	19710	199
415	20250212	115200	2248284310	19710	19720	19720	19710	158
416	20250212	115100	2245169780	19720	19720	19730	19720	488
417	20250212	115000	2235546320	19730	19730	19730	19730	262
418	20250212	114900	2230377060	19730	19740	19740	19730	596
419	20250212	114800	2218612080	19740	19750	19750	19740	53
420	20250212	114700	2217565600	19740	19750	19750	19740	30
421	20250212	114600	2216973370	19740	19730	19750	19730	114
422	20250212	114500	2214723350	19730	19750	19750	19720	173
423	20250212	114400	2211308470	19750	19740	19760	19720	283
424	20250212	114300	2205718560	19740	19730	19740	19720	187
425	20250212	114200	2202028910	19730	19740	19740	19720	1592
426	20250212	114100	2170617780	19740	19750	19750	19740	861
427	20250212	114000	2153621630	19740	19740	19750	19740	266
428	20250212	113900	2148370150	19740	19770	19770	19740	2536
429	20250212	113800	2098260440	19770	19780	19780	19770	162
430	20250212	113700	2095056730	19780	19780	19790	19780	24
431	20250212	113600	2094582000	19780	19790	19790	19780	332
432	20250212	113500	2088014720	19790	19780	19790	19780	102
433	20250212	113400	2085997110	19790	19780	19790	19780	74
434	20250212	113300	2084533270	19780	19790	19790	19780	127
435	20250212	113200	2082020280	19790	19790	19800	19790	303
436	20250212	113100	2076023780	19800	19800	19800	19790	47
437	20250212	113000	2075093380	19800	19890	19890	19800	1012
438	20250212	112900	2055047730	19810	19810	19890	19810	38
439	20250212	112800	2054294070	19810	19820	19900	19810	54
440	20250212	112700	2053223580	19810	19900	19900	19810	300
441	20250212	112600	2047270260	19900	19930	19930	19800	41
442	20250212	112500	2046455950	19800	19790	19840	19790	1423
443	20250212	112400	2018245720	19790	19790	19800	19780	193
444	20250212	112300	2014426320	19790	19800	19800	19790	15
445	20250212	112200	2014129380	19830	19790	19830	19780	631
446	20250212	112100	2001646190	19790	19800	19800	19790	460
447	20250212	112000	1992538500	19830	19830	19880	19810	750
448	20250212	111900	1977667480	19880	19840	19940	19820	1834
449	20250212	111800	1941289870	19840	19830	19940	19830	1681
450	20250212	111700	1907933210	19840	19840	19840	19830	30
451	20250212	111600	1907338040	19840	19810	19840	19810	403
452	20250212	111500	1899349500	19810	19820	19820	19810	76
453	20250212	111400	1897843720	19810	19810	19820	19810	79
454	20250212	111300	1896278230	19820	19810	19820	19810	22
455	20250212	111200	1895842260	19820	19810	19820	19810	106
456	20250212	111100	1893741820	19810	19810	19810	19770	341
457	20250212	111000	1886987750	19810	19810	19810	19770	5943
458	20250212	110900	1769375920	19810	19810	19820	19810	121
459	20250212	110800	1766978690	19810	19810	19820	19810	296
460	20250212	110700	1761114180	19820	19810	19820	19810	290
461	20250212	110600	1755367950	19820	19820	19830	19810	1596
462	20250212	110500	1723741290	19830	19870	19870	19830	2183
463	20250212	110400	1680438110	19850	19850	19870	19840	217
464	20250212	110300	1676130650	19880	19860	19890	19860	45
465	20250212	110200	1675236460	19860	19880	19890	19850	193
466	20250212	110100	1671403390	19890	19840	19890	19840	176
467	20250212	110000	1667911300	19840	19860	19860	19840	19
468	20250212	105900	1667534180	19850	19850	19860	19840	481
469	20250212	105800	1657987050	19860	19850	19860	19850	138
470	20250212	105700	1655247740	19850	19850	19860	19850	127
471	20250212	105600	1652726770	19850	19850	19860	19850	387
472	20250212	105500	1645044800	19850	19850	19860	19850	75
473	20250212	105400	1643555980	19860	19850	19860	19850	43
474	20250212	105300	1642702250	19860	19850	19860	19850	107
475	20250212	105200	1640578040	19860	19860	19870	19850	122
476	20250212	105100	1638155140	19870	19890	19890	19870	48
477	20250212	105000	1637201310	19860	19870	19870	19860	28
478	20250212	104900	1636645020	19890	19870	19890	19870	81
479	20250212	104800	1635034680	19870	19860	19870	19860	55
480	20250212	104700	1633942150	19860	19860	19870	19860	18
481	20250212	104600	1633584620	19860	19850	19880	19850	43
482	20250212	104500	1632730270	19850	19860	19870	19850	42
483	20250212	104400	1631896370	19850	19840	19860	19840	190
484	20250212	104300	1628124880	19850	19860	19860	19840	12
485	20250212	104200	1627886710	19860	19840	19860	19830	194
486	20250212	104100	1624039170	19880	19870	19880	19830	275
487	20250212	104000	1618581160	19880	19870	19880	19870	86
488	20250212	103900	1616871990	19870	19900	19900	19870	60
489	20250212	103800	1615678830	19950	19820	19950	19820	542
490	20250212	103700	1604914140	19830	19830	19830	19830	303
491	20250212	103600	1598905650	19830	19830	19830	19820	181
492	20250212	103500	1595316630	19830	19840	19840	19820	128
493	20250212	103400	1592778530	19840	19830	19840	19820	472
494	20250212	103300	1583421490	19830	19860	19860	19830	1424
495	20250212	103200	1555169710	19860	19860	19860	19860	106
496	20250212	103100	1553064550	19860	19850	19860	19850	524
497	20250212	103000	1542663040	19860	19870	19870	19840	432
498	20250212	102900	1534085230	19870	19860	19870	19860	141
499	20250212	102800	1531283730	19850	19840	19850	19840	59
500	20250212	102700	1530112820	19850	19830	19850	19830	168
501	20250212	102600	1526780680	19830	19860	19880	19830	722
502	20250212	102500	1512455280	19850	19890	19890	19850	390
503	20250212	102400	1504703830	19890	19880	19890	19880	113
504	20250212	102300	1502457220	19880	19870	19890	19870	307
505	20250212	102200	1496352820	19880	19880	19880	19870	199
506	20250212	102100	1492397480	19880	19940	19940	19850	1000
507	20250212	102000	1472489800	19940	19940	19940	19940	1
508	20250212	101900	1472469860	19970	19960	19970	19960	3
509	20250212	101800	1472409970	19930	19960	19980	19930	447
510	20250212	101700	1463493650	19960	19980	19980	19950	239
511	20250212	101600	1458723090	19960	19950	19980	19950	205
512	20250212	101500	1454632720	19950	19950	19960	19910	131
513	20250212	101400	1452022310	19950	19940	19950	19940	315
514	20250212	101300	1445740610	19940	19890	19940	19890	572
515	20250212	101200	1434354830	19820	19890	19890	19820	1906
516	20250212	101100	1396560180	19850	19880	19890	19850	106
517	20250212	101000	1394454410	19880	19890	19890	19880	179
518	20250212	100900	1390894110	19890	19830	19890	19830	500
519	20250212	100800	1380954350	19860	19840	19860	19820	522
520	20250212	100700	1370601370	19840	19840	19840	19830	291
521	20250212	100600	1364830620	19840	19870	19870	19830	979
522	20250212	100500	1345381420	19870	19900	19900	19830	774
523	20250212	100400	1330012860	19860	19890	19900	19860	459
524	20250212	100300	1320893160	19890	19890	19890	19890	232
525	20250212	100200	1316278680	19890	19880	19890	19870	678
526	20250212	100100	1302804350	19880	19880	19900	19870	56
527	20250212	100000	1301691180	19880	19870	19880	19870	481
528	20250212	095900	1292129680	19870	19880	19880	19870	424
529	20250212	095800	1283701450	19880	19880	19880	19870	152
530	20250212	095700	1280680690	19880	19870	19880	19860	167
531	20250212	095600	1277363580	19870	19870	19870	19860	362
532	20250212	095500	1270173820	19860	19870	19870	19860	368
533	20250212	095400	1262863040	19870	19900	19910	19870	2243
534	20250212	095300	1218238330	19900	19920	19920	19900	1024
535	20250212	095200	1197852640	19910	19920	19930	19910	1003
536	20250212	095100	1177870540	19930	19950	19950	19930	770
537	20250212	095000	1162520200	20050	19940	20050	19940	672
538	20250212	094900	1149111910	19940	20000	20000	19940	516
539	20250212	094800	1138806870	20000	20000	20000	20000	704
540	20250212	094700	1124726870	20000	19980	20000	19980	237
541	20250212	094600	1119987170	19980	19980	19980	19980	76
542	20250212	094500	1118468690	19980	19960	19990	19960	773
543	20250212	094400	1103032680	19960	19960	19960	19940	287
544	20250212	094300	1097306160	19940	19930	19940	19930	128
545	20250212	094200	1094754090	19930	19970	19970	19930	79
546	20250212	094100	1093177270	19980	19940	19980	19930	1552
547	20250212	094000	1062230720	19990	20050	20050	19930	2807
548	20250212	093900	1006123360	20050	20000	20050	20000	759
549	20250212	093800	990938310	20050	20100	20150	20050	1539
550	20250212	093700	960072210	20100	20100	20100	20100	63
551	20250212	093600	958805910	20100	20050	20150	20050	40
552	20250212	093500	958001960	20050	20200	20200	20050	283
553	20250212	093400	952327210	20100	20200	20250	20100	1075
554	20250212	093300	930647010	20200	20150	20250	20100	457
555	20250212	093200	921436060	20200	20150	20250	20150	1508
556	20250212	093100	890986110	20150	20100	20150	20100	167
557	20250212	093000	887622360	20100	20100	20100	20050	298
558	20250212	092900	881633060	20100	20050	20100	20050	46
559	20250212	092800	880710660	20050	20100	20100	20050	94
560	20250212	092700	878823460	20100	20200	20200	20100	440
561	20250212	092600	869971960	20200	20200	20300	20200	1588
562	20250212	092500	837851510	20200	20200	20250	20200	357
563	20250212	092400	830625110	20200	20150	20200	20150	745
564	20250212	092300	815578610	20150	20200	20200	20150	974
565	20250212	092200	795924510	20250	20300	20300	20250	474
566	20250212	092100	786315360	20300	20250	20300	20200	854
567	20250212	092000	769019860	20250	20300	20300	20200	307
568	20250212	091900	762803410	20350	20350	20400	20200	2925
569	20250212	091800	703398810	20300	20250	20350	20250	990
570	20250212	091700	683319160	20250	20050	20250	20050	1231
571	20250212	091600	658474960	20150	20050	20150	20050	641
572	20250212	091500	645597810	20000	19970	20000	19950	2483
573	20250212	091400	595964380	19950	19910	19970	19870	396
574	20250212	091300	588069700	19830	19870	19910	19800	2067
575	20250212	091200	547040470	19820	19840	19840	19780	1135
576	20250212	091100	524561230	19830	19980	19990	19820	432
577	20250212	091000	515968630	19890	19880	19900	19880	214
578	20250212	090900	511711140	19880	19810	19890	19780	1086
579	20250212	090800	490160690	19810	19870	19880	19790	720
580	20250212	090700	475898560	19870	19810	19880	19780	4698
581	20250212	090600	382837490	19820	19860	19880	19810	793
582	20250212	090500	367107460	19850	19960	19960	19850	4561
583	20250212	090400	276402560	19960	19960	19980	19950	554
584	20250212	090300	265345760	19950	19890	20050	19880	4444
585	20250212	090200	176770920	19890	20000	20000	19880	2917
586	20250212	090100	118635740	20000	19910	20050	19910	971
587	20250212	090000	99271300	19870	20200	20250	19870	4882