KissMeData/094850/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	200700	537933580	5280	5280	5280	5280	504
3	20250212	200600	537933580	5280	5280	5280	5280	0
4	20250212	200500	537933580	5280	5280	5280	5280	0
5	20250212	200400	537933580	5280	5280	5280	5280	0
6	20250212	200300	537933580	5280	5280	5280	5280	0
7	20250212	200200	537933580	5280	5280	5280	5280	0
8	20250212	200100	537933580	5280	5280	5280	5280	0
9	20250212	200000	537933580	5280	5280	5280	5280	0
10	20250212	195900	537933580	5280	5280	5280	5280	0
11	20250212	195800	537933580	5280	5280	5280	5280	0
12	20250212	195700	537933580	5280	5280	5280	5280	0
13	20250212	195600	537933580	5280	5280	5280	5280	0
14	20250212	195500	537933580	5280	5280	5280	5280	0
15	20250212	195400	537933580	5280	5280	5280	5280	0
16	20250212	195300	537933580	5280	5280	5280	5280	0
17	20250212	195200	537933580	5280	5280	5280	5280	0
18	20250212	195100	537933580	5280	5280	5280	5280	0
19	20250212	195000	537933580	5280	5280	5280	5280	0
20	20250212	194900	537933580	5280	5280	5280	5280	0
21	20250212	194800	537933580	5280	5280	5280	5280	0
22	20250212	194700	537933580	5280	5280	5280	5280	0
23	20250212	194600	537933580	5280	5280	5280	5280	0
24	20250212	194500	537933580	5280	5280	5280	5280	0
25	20250212	194400	537933580	5280	5280	5280	5280	0
26	20250212	194300	537933580	5280	5280	5280	5280	0
27	20250212	194200	537933580	5280	5280	5280	5280	0
28	20250212	194100	537933580	5280	5280	5280	5280	0
29	20250212	194000	537933580	5280	5280	5280	5280	0
30	20250212	193900	537933580	5280	5280	5280	5280	0
31	20250212	193800	537933580	5280	5280	5280	5280	0
32	20250212	193700	537933580	5280	5280	5280	5280	504
33	20250212	193600	537933580	5280	5280	5280	5280	0
34	20250212	193500	537933580	5280	5280	5280	5280	0
35	20250212	193400	537933580	5280	5280	5280	5280	0
36	20250212	193300	537933580	5280	5280	5280	5280	0
37	20250212	193200	537933580	5280	5280	5280	5280	0
38	20250212	193100	537933580	5280	5280	5280	5280	0
39	20250212	193000	537933580	5280	5280	5280	5280	0
40	20250212	192900	537933580	5280	5280	5280	5280	0
41	20250212	192800	537933580	5280	5280	5280	5280	0
42	20250212	192700	537933580	5280	5280	5280	5280	0
43	20250212	192600	537933580	5280	5280	5280	5280	0
44	20250212	192500	537933580	5280	5280	5280	5280	0
45	20250212	192400	537933580	5280	5280	5280	5280	0
46	20250212	192300	537933580	5280	5280	5280	5280	0
47	20250212	192200	537933580	5280	5280	5280	5280	0
48	20250212	192100	537933580	5280	5280	5280	5280	0
49	20250212	192000	537933580	5280	5280	5280	5280	0
50	20250212	191900	537933580	5280	5280	5280	5280	0
51	20250212	191800	537933580	5280	5280	5280	5280	0
52	20250212	191700	537933580	5280	5280	5280	5280	0
53	20250212	191600	537933580	5280	5280	5280	5280	0
54	20250212	191500	537933580	5280	5280	5280	5280	0
55	20250212	191400	537933580	5280	5280	5280	5280	0
56	20250212	191300	537933580	5280	5280	5280	5280	0
57	20250212	191200	537933580	5280	5280	5280	5280	0
58	20250212	191100	537933580	5280	5280	5280	5280	0
59	20250212	191000	537933580	5280	5280	5280	5280	0
60	20250212	190900	537933580	5280	5280	5280	5280	0
61	20250212	190800	537933580	5280	5280	5280	5280	0
62	20250212	190700	537933580	5280	5280	5280	5280	504
63	20250212	190600	537933580	5280	5280	5280	5280	0
64	20250212	190500	537933580	5280	5280	5280	5280	0
65	20250212	190400	537933580	5280	5280	5280	5280	0
66	20250212	190300	537933580	5280	5280	5280	5280	0
67	20250212	190200	537933580	5280	5280	5280	5280	0
68	20250212	190100	537933580	5280	5280	5280	5280	0
69	20250212	190000	537933580	5280	5280	5280	5280	0
70	20250212	185900	537933580	5280	5280	5280	5280	0
71	20250212	185800	537933580	5280	5280	5280	5280	0
72	20250212	185700	537933580	5280	5280	5280	5280	0
73	20250212	185600	537933580	5280	5280	5280	5280	0
74	20250212	185500	537933580	5280	5280	5280	5280	0
75	20250212	185400	537933580	5280	5280	5280	5280	0
76	20250212	185300	537933580	5280	5280	5280	5280	0
77	20250212	185200	537933580	5280	5280	5280	5280	0
78	20250212	185100	537933580	5280	5280	5280	5280	0
79	20250212	185000	537933580	5280	5280	5280	5280	0
80	20250212	184900	537933580	5280	5280	5280	5280	0
81	20250212	184800	537933580	5280	5280	5280	5280	0
82	20250212	184700	537933580	5280	5280	5280	5280	0
83	20250212	184600	537933580	5280	5280	5280	5280	0
84	20250212	184500	537933580	5280	5280	5280	5280	0
85	20250212	184400	537933580	5280	5280	5280	5280	0
86	20250212	184300	537933580	5280	5280	5280	5280	0
87	20250212	184200	537933580	5280	5280	5280	5280	0
88	20250212	184100	537933580	5280	5280	5280	5280	0
89	20250212	184000	537933580	5280	5280	5280	5280	0
90	20250212	183900	537933580	5280	5280	5280	5280	0
91	20250212	183800	537933580	5280	5280	5280	5280	0
92	20250212	183700	537933580	5280	5280	5280	5280	504
93	20250212	183600	537933580	5280	5280	5280	5280	0
94	20250212	183500	537933580	5280	5280	5280	5280	0
95	20250212	183400	537933580	5280	5280	5280	5280	0
96	20250212	183300	537933580	5280	5280	5280	5280	0
97	20250212	183200	537933580	5280	5280	5280	5280	0
98	20250212	183100	537933580	5280	5280	5280	5280	0
99	20250212	183000	537933580	5280	5280	5280	5280	0
100	20250212	182900	537933580	5280	5280	5280	5280	0
101	20250212	182800	537933580	5280	5280	5280	5280	0
102	20250212	182700	537933580	5280	5280	5280	5280	0
103	20250212	182600	537933580	5280	5280	5280	5280	0
104	20250212	182500	537933580	5280	5280	5280	5280	0
105	20250212	182400	537933580	5280	5280	5280	5280	0
106	20250212	182300	537933580	5280	5280	5280	5280	0
107	20250212	182200	537933580	5280	5280	5280	5280	0
108	20250212	182100	537933580	5280	5280	5280	5280	0
109	20250212	182000	537933580	5280	5280	5280	5280	0
110	20250212	181900	537933580	5280	5280	5280	5280	0
111	20250212	181800	537933580	5280	5280	5280	5280	0
112	20250212	181700	537933580	5280	5280	5280	5280	0
113	20250212	181600	537933580	5280	5280	5280	5280	0
114	20250212	181500	537933580	5280	5280	5280	5280	0
115	20250212	181400	537933580	5280	5280	5280	5280	0
116	20250212	181300	537933580	5280	5280	5280	5280	0
117	20250212	181200	537933580	5280	5280	5280	5280	0
118	20250212	181100	537933580	5280	5280	5280	5280	0
119	20250212	181000	537933580	5280	5280	5280	5280	0
120	20250212	180900	537933580	5280	5280	5280	5280	0
121	20250212	180800	537933580	5280	5280	5280	5280	0
122	20250212	180700	537933580	5280	5280	5280	5280	504
123	20250212	180600	537933580	5280	5280	5280	5280	0
124	20250212	180500	537933580	5280	5280	5280	5280	0
125	20250212	180400	537933580	5280	5280	5280	5280	0
126	20250212	180300	537933580	5280	5280	5280	5280	0
127	20250212	180200	537933580	5280	5280	5280	5280	0
128	20250212	180100	537933580	5280	5280	5280	5280	0
129	20250212	180000	537933580	5280	5280	5280	5280	0
130	20250212	175900	537933580	5280	5280	5280	5280	0
131	20250212	175800	537933580	5280	5280	5280	5280	0
132	20250212	175700	537933580	5280	5280	5280	5280	0
133	20250212	175600	537933580	5280	5280	5280	5280	0
134	20250212	175500	537933580	5280	5280	5280	5280	0
135	20250212	175400	537933580	5280	5280	5280	5280	0
136	20250212	175300	537933580	5280	5280	5280	5280	0
137	20250212	175200	537933580	5280	5280	5280	5280	0
138	20250212	175100	537933580	5280	5280	5280	5280	0
139	20250212	175000	537933580	5280	5280	5280	5280	0
140	20250212	174900	537933580	5280	5280	5280	5280	0
141	20250212	174800	537933580	5280	5280	5280	5280	0
142	20250212	174700	537933580	5280	5280	5280	5280	0
143	20250212	174600	537933580	5280	5280	5280	5280	0
144	20250212	174500	537933580	5280	5280	5280	5280	0
145	20250212	174400	537933580	5280	5280	5280	5280	0
146	20250212	174300	537933580	5280	5280	5280	5280	0
147	20250212	174200	537933580	5280	5280	5280	5280	0
148	20250212	174100	537933580	5280	5280	5280	5280	0
149	20250212	174000	537933580	5280	5280	5280	5280	0
150	20250212	173900	537933580	5280	5280	5280	5280	0
151	20250212	173800	537933580	5280	5280	5280	5280	0
152	20250212	173700	537933580	5280	5280	5280	5280	504
153	20250212	173600	537933580	5280	5280	5280	5280	0
154	20250212	173500	537933580	5280	5280	5280	5280	0
155	20250212	173400	537933580	5280	5280	5280	5280	0
156	20250212	173300	537933580	5280	5280	5280	5280	0
157	20250212	173200	537933580	5280	5280	5280	5280	0
158	20250212	173100	537933580	5280	5280	5280	5280	0
159	20250212	173000	537933580	5280	5280	5280	5280	0
160	20250212	172900	537933580	5280	5280	5280	5280	0
161	20250212	172800	537933580	5280	5280	5280	5280	0
162	20250212	172700	537933580	5280	5280	5280	5280	0
163	20250212	172600	537933580	5280	5280	5280	5280	0
164	20250212	172500	537933580	5280	5280	5280	5280	0
165	20250212	172400	537933580	5280	5280	5280	5280	0
166	20250212	172300	537933580	5280	5280	5280	5280	0
167	20250212	172200	537933580	5280	5280	5280	5280	0
168	20250212	172100	537933580	5280	5280	5280	5280	0
169	20250212	172000	537933580	5280	5280	5280	5280	0
170	20250212	171900	537933580	5280	5280	5280	5280	0
171	20250212	171800	537933580	5280	5280	5280	5280	0
172	20250212	171700	537933580	5280	5280	5280	5280	0
173	20250212	171600	537933580	5280	5280	5280	5280	0
174	20250212	171500	537933580	5280	5280	5280	5280	0
175	20250212	171400	537933580	5280	5280	5280	5280	0
176	20250212	171300	537933580	5280	5280	5280	5280	0
177	20250212	171200	537933580	5280	5280	5280	5280	0
178	20250212	171100	537933580	5280	5280	5280	5280	0
179	20250212	171000	537933580	5280	5280	5280	5280	0
180	20250212	170900	537933580	5280	5280	5280	5280	0
181	20250212	170800	537933580	5280	5280	5280	5280	0
182	20250212	170700	537933580	5280	5280	5280	5280	504
183	20250212	170600	537933580	5280	5280	5280	5280	0
184	20250212	170500	537933580	5280	5280	5280	5280	0
185	20250212	170400	537933580	5280	5280	5280	5280	0
186	20250212	170300	537933580	5280	5280	5280	5280	0
187	20250212	170200	537933580	5280	5280	5280	5280	0
188	20250212	170100	537933580	5280	5280	5280	5280	0
189	20250212	170000	537933580	5280	5280	5280	5280	0
190	20250212	165900	537933580	5280	5280	5280	5280	0
191	20250212	165800	537933580	5280	5280	5280	5280	0
192	20250212	165700	537933580	5280	5280	5280	5280	0
193	20250212	165600	537933580	5280	5280	5280	5280	0
194	20250212	165500	537933580	5280	5280	5280	5280	0
195	20250212	165400	537933580	5280	5280	5280	5280	0
196	20250212	165300	537933580	5280	5280	5280	5280	0
197	20250212	165200	537933580	5280	5280	5280	5280	0
198	20250212	165100	537933580	5280	5280	5280	5280	0
199	20250212	165000	537933580	5280	5280	5280	5280	0
200	20250212	164900	537933580	5280	5280	5280	5280	0
201	20250212	164800	537933580	5280	5280	5280	5280	0
202	20250212	164700	537933580	5280	5280	5280	5280	0
203	20250212	164600	537933580	5280	5280	5280	5280	0
204	20250212	164500	537933580	5280	5280	5280	5280	0
205	20250212	164400	537933580	5280	5280	5280	5280	0
206	20250212	164300	537933580	5280	5280	5280	5280	0
207	20250212	164200	537933580	5280	5280	5280	5280	0
208	20250212	164100	537933580	5280	5280	5280	5280	0
209	20250212	164000	537933580	5280	5280	5280	5280	0
210	20250212	163900	537933580	5280	5280	5280	5280	0
211	20250212	163800	537933580	5280	5280	5280	5280	0
212	20250212	163700	537933580	5280	5280	5280	5280	504
213	20250212	163600	537933580	5280	5280	5280	5280	0
214	20250212	163500	537933580	5280	5280	5280	5280	0
215	20250212	163400	537933580	5280	5280	5280	5280	0
216	20250212	163300	537933580	5280	5280	5280	5280	0
217	20250212	163200	537933580	5280	5280	5280	5280	0
218	20250212	163100	537933580	5280	5280	5280	5280	0
219	20250212	163000	537933580	5280	5280	5280	5280	0
220	20250212	162900	537933580	5280	5280	5280	5280	0
221	20250212	162800	537933580	5280	5280	5280	5280	0
222	20250212	162700	537933580	5280	5280	5280	5280	0
223	20250212	162600	537933580	5280	5280	5280	5280	0
224	20250212	162500	537933580	5280	5280	5280	5280	0
225	20250212	162400	537933580	5280	5280	5280	5280	0
226	20250212	162300	537933580	5280	5280	5280	5280	0
227	20250212	162200	537933580	5280	5280	5280	5280	0
228	20250212	162100	537933580	5280	5280	5280	5280	0
229	20250212	162000	537933580	5280	5280	5280	5280	0
230	20250212	161900	537933580	5280	5280	5280	5280	0
231	20250212	161800	537933580	5280	5280	5280	5280	0
232	20250212	161700	537933580	5280	5280	5280	5280	0
233	20250212	161600	537933580	5280	5280	5280	5280	0
234	20250212	161500	537933580	5280	5280	5280	5280	0
235	20250212	161400	537933580	5280	5280	5280	5280	0
236	20250212	161300	537933580	5280	5280	5280	5280	0
237	20250212	161200	537933580	5280	5280	5280	5280	0
238	20250212	161100	537933580	5280	5280	5280	5280	0
239	20250212	161000	537933580	5280	5280	5280	5280	0
240	20250212	160900	537933580	5280	5280	5280	5280	0
241	20250212	160800	537933580	5280	5280	5280	5280	0
242	20250212	160700	537933580	5280	5280	5280	5280	504
243	20250212	160600	537933580	5280	5280	5280	5280	0
244	20250212	160500	537933580	5280	5280	5280	5280	0
245	20250212	160400	537933580	5280	5280	5280	5280	0
246	20250212	160300	537933580	5280	5280	5280	5280	0
247	20250212	160200	537933580	5280	5280	5280	5280	0
248	20250212	160100	537933580	5280	5280	5280	5280	0
249	20250212	160000	537933580	5280	5280	5280	5280	0
250	20250212	155900	537933580	5280	5280	5280	5280	0
251	20250212	155800	537933580	5280	5280	5280	5280	0
252	20250212	155700	537933580	5280	5280	5280	5280	0
253	20250212	155600	537933580	5280	5280	5280	5280	0
254	20250212	155500	537933580	5280	5280	5280	5280	0
255	20250212	155400	537933580	5280	5280	5280	5280	0
256	20250212	155300	537933580	5280	5280	5280	5280	0
257	20250212	155200	537933580	5280	5280	5280	5280	0
258	20250212	155100	537933580	5280	5280	5280	5280	0
259	20250212	155000	537933580	5280	5280	5280	5280	0
260	20250212	154900	537933580	5280	5280	5280	5280	0
261	20250212	154800	537933580	5280	5280	5280	5280	0
262	20250212	154700	537933580	5280	5280	5280	5280	0
263	20250212	154600	537933580	5280	5280	5280	5280	0
264	20250212	154500	537933580	5280	5280	5280	5280	0
265	20250212	154400	537933580	5280	5280	5280	5280	0
266	20250212	154300	537933580	5280	5280	5280	5280	0
267	20250212	154200	537933580	5280	5280	5280	5280	0
268	20250212	154100	537933580	5280	5280	5280	5280	0
269	20250212	154000	537933580	5280	5280	5280	5280	0
270	20250212	153900	537933580	5280	5280	5280	5280	0
271	20250212	153800	537933580	5280	5280	5280	5280	0
272	20250212	153700	537933580	5280	5280	5280	5280	504
273	20250212	153600	537933580	5280	5280	5280	5280	0
274	20250212	153500	537933580	5280	5280	5280	5280	0
275	20250212	153400	537933580	5280	5280	5280	5280	0
276	20250212	153300	537933580	5280	5280	5280	5280	0
277	20250212	153200	537933580	5280	5280	5280	5280	0
278	20250212	153100	537933580	5280	5280	5280	5280	0
279	20250212	153000	537933580	5280	5280	5280	5280	504
280	20250212	152900	535272460	5310	5310	5310	5310	0
281	20250212	152800	535272460	5310	5310	5310	5310	0
282	20250212	152700	535272460	5310	5310	5310	5310	0
283	20250212	152600	535272460	5310	5310	5310	5310	0
284	20250212	152500	535272460	5310	5310	5310	5310	0
285	20250212	152400	535272460	5310	5310	5310	5310	0
286	20250212	152300	535272460	5310	5310	5310	5310	0
287	20250212	152200	535272460	5310	5310	5310	5310	0
288	20250212	152100	535272460	5310	5310	5310	5310	0
289	20250212	152000	535272460	5310	5310	5310	5310	0
290	20250212	151900	535272460	5310	5310	5310	5310	0
291	20250212	151800	535272460	5310	5310	5310	5310	0
292	20250212	151700	535272460	5310	5310	5310	5310	0
293	20250212	151600	535272460	5310	5300	5310	5300	97
294	20250212	151500	534758330	5290	5290	5290	5290	2
295	20250212	151400	534747750	5300	5300	5300	5300	0
296	20250212	151300	534747750	5300	5300	5300	5300	1
297	20250212	151200	534742450	5300	5300	5300	5300	0
298	20250212	151100	534742450	5300	5300	5300	5300	0
299	20250212	151000	534742450	5300	5300	5300	5300	0
300	20250212	150900	534742450	5300	5300	5300	5300	0
301	20250212	150800	534742450	5300	5300	5300	5300	5
302	20250212	150700	534715950	5300	5300	5300	5300	46
303	20250212	150600	534472150	5290	5290	5290	5290	3
304	20250212	150500	534456280	5290	5290	5290	5290	2
305	20250212	150400	534445700	5300	5300	5300	5300	100
306	20250212	150300	533915700	5300	5300	5300	5300	0
307	20250212	150200	533915700	5300	5300	5300	5300	0
308	20250212	150100	533915700	5300	5300	5300	5300	56
309	20250212	150000	533618900	5300	5300	5300	5300	0
310	20250212	145900	533618900	5300	5300	5300	5300	0
311	20250212	145800	533618900	5300	5300	5300	5300	0
312	20250212	145700	533618900	5300	5280	5300	5260	951
313	20250212	145600	528611880	5290	5290	5290	5290	1
314	20250212	145500	528606590	5290	5290	5290	5290	2
315	20250212	145400	528596010	5280	5280	5280	5280	50
316	20250212	145300	528332010	5280	5280	5280	5280	0
317	20250212	145200	528332010	5280	5290	5290	5280	391
318	20250212	145100	526265620	5290	5290	5290	5290	0
319	20250212	145000	526265620	5290	5290	5290	5290	0
320	20250212	144900	526265620	5290	5290	5290	5290	0
321	20250212	144800	526265620	5290	5290	5290	5290	0
322	20250212	144700	526265620	5290	5290	5290	5290	0
323	20250212	144600	526265620	5290	5290	5290	5290	0
324	20250212	144500	526265620	5290	5290	5290	5290	200
325	20250212	144400	525207620	5290	5290	5290	5290	1
326	20250212	144300	525202330	5290	5290	5290	5290	17
327	20250212	144200	525112400	5290	5290	5290	5290	0
328	20250212	144100	525112400	5290	5290	5290	5290	1
329	20250212	144000	525107110	5290	5290	5290	5290	0
330	20250212	143900	525107110	5290	5290	5290	5290	0
331	20250212	143800	525107110	5290	5290	5290	5290	1
332	20250212	143700	525101820	5290	5290	5290	5290	1
333	20250212	143600	525096530	5290	5290	5290	5290	0
334	20250212	143500	525096530	5290	5290	5290	5290	0
335	20250212	143400	525096530	5290	5290	5290	5290	0
336	20250212	143300	525096530	5290	5290	5290	5290	0
337	20250212	143200	525096530	5290	5290	5290	5290	1317
338	20250212	143100	518129600	5290	5290	5290	5290	13
339	20250212	143000	518060830	5290	5290	5290	5290	1972
340	20250212	142900	507628950	5300	5300	5300	5300	0
341	20250212	142800	507628950	5300	5260	5300	5260	4652
342	20250212	142700	483044180	5240	5270	5290	5230	6872
343	20250212	142600	446926250	5280	5280	5280	5280	87
344	20250212	142500	446466890	5290	5290	5290	5290	0
345	20250212	142400	446466890	5290	5290	5290	5290	0
346	20250212	142300	446466890	5290	5290	5290	5290	0
347	20250212	142200	446466890	5290	5290	5290	5290	200
348	20250212	142100	445408890	5280	5280	5280	5280	100
349	20250212	142000	444880890	5280	5280	5280	5280	0
350	20250212	141900	444880890	5280	5280	5280	5280	1
351	20250212	141800	444875610	5280	5280	5280	5280	17
352	20250212	141700	444785850	5280	5280	5280	5280	0
353	20250212	141600	444785850	5280	5280	5280	5280	0
354	20250212	141500	444785850	5280	5280	5280	5280	0
355	20250212	141400	444785850	5280	5280	5280	5280	0
356	20250212	141300	444785850	5280	5280	5280	5280	0
357	20250212	141200	444785850	5280	5280	5280	5280	0
358	20250212	141100	444785850	5280	5280	5280	5280	0
359	20250212	141000	444785850	5280	5280	5280	5280	0
360	20250212	140900	444785850	5280	5280	5280	5280	200
361	20250212	140800	443729850	5290	5290	5290	5290	2100
362	20250212	140700	432620850	5290	5290	5290	5290	0
363	20250212	140600	432620850	5290	5290	5290	5290	1309
364	20250212	140500	425696240	5290	5290	5290	5290	4035
365	20250212	140400	404351090	5280	5280	5280	5280	13
366	20250212	140300	404282450	5290	5290	5290	5290	0
367	20250212	140200	404282450	5290	5290	5290	5290	0
368	20250212	140100	404282450	5290	5290	5290	5290	0
369	20250212	140000	404282450	5290	5290	5290	5290	205
370	20250212	135900	403198000	5290	5290	5290	5290	1050
371	20250212	135800	397643500	5290	5290	5290	5290	360
372	20250212	135700	395739100	5280	5280	5280	5280	0
373	20250212	135600	395739100	5280	5280	5280	5280	50
374	20250212	135500	395475100	5290	5290	5290	5290	1869
375	20250212	135400	385588090	5290	5290	5290	5290	0
376	20250212	135300	385588090	5290	5290	5290	5290	1909
377	20250212	135200	375489480	5320	5320	5320	5320	0
378	20250212	135100	375489480	5320	5320	5320	5320	0
379	20250212	135000	375489480	5320	5320	5320	5320	0
380	20250212	134900	375489480	5320	5320	5320	5320	0
381	20250212	134800	375489480	5320	5320	5320	5320	0
382	20250212	134700	375489480	5320	5320	5320	5320	0
383	20250212	134600	375489480	5320	5320	5320	5320	5
384	20250212	134500	375462880	5320	5320	5320	5320	0
385	20250212	134400	375462880	5320	5320	5320	5320	1
386	20250212	134300	375457560	5290	5290	5290	5290	50
387	20250212	134200	375193060	5280	5310	5310	5280	237
388	20250212	134100	373939090	5320	5320	5320	5320	4
389	20250212	134000	373917810	5310	5310	5310	5310	1
390	20250212	133900	373912500	5310	5310	5310	5310	9
391	20250212	133800	373864710	5310	5310	5310	5310	0
392	20250212	133700	373864710	5310	5290	5310	5290	10017
393	20250212	133600	320773830	5290	5290	5290	5290	3
394	20250212	133500	320757960	5290	5280	5290	5280	3000
395	20250212	133400	304889920	5280	5280	5280	5280	701
396	20250212	133300	301188640	5290	5290	5290	5290	0
397	20250212	133200	301188640	5290	5290	5290	5290	0
398	20250212	133100	301188640	5290	5290	5290	5290	0
399	20250212	133000	301188640	5290	5290	5290	5290	1000
400	20250212	132900	295898640	5300	5290	5300	5290	1000
401	20250212	132800	290601640	5260	5260	5260	5260	0
402	20250212	132700	290601640	5260	5260	5260	5260	0
403	20250212	132600	290601640	5260	5260	5260	5260	16
404	20250212	132500	290517480	5250	5250	5250	5250	0
405	20250212	132400	290517480	5250	5250	5250	5250	0
406	20250212	132300	290517480	5250	5250	5250	5250	0
407	20250212	132200	290517480	5250	5250	5250	5250	0
408	20250212	132100	290517480	5250	5260	5260	5250	3210
409	20250212	132000	273651170	5300	5290	5300	5290	4000
410	20250212	131900	252454170	5290	5290	5290	5290	0
411	20250212	131800	252454170	5290	5290	5290	5290	0
412	20250212	131700	252454170	5290	5290	5290	5290	0
413	20250212	131600	252454170	5290	5290	5290	5290	10
414	20250212	131500	252401270	5290	5290	5290	5290	0
415	20250212	131400	252401270	5290	5290	5290	5290	1
416	20250212	131300	252395980	5250	5250	5250	5250	0
417	20250212	131200	252395980	5250	5250	5250	5250	0
418	20250212	131100	252395980	5250	5280	5280	5250	5800
419	20250212	131000	221918140	5280	5280	5280	5280	0
420	20250212	130900	221918140	5280	5280	5280	5280	8874
421	20250212	130800	175063420	5260	5260	5260	5260	0
422	20250212	130700	175063420	5260	5260	5260	5260	0
423	20250212	130600	175063420	5260	5260	5260	5260	0
424	20250212	130500	175063420	5260	5260	5260	5260	0
425	20250212	130400	175063420	5260	5260	5260	5260	0
426	20250212	130300	175063420	5260	5260	5260	5260	0
427	20250212	130200	175063420	5260	5260	5260	5260	0
428	20250212	130100	175063420	5260	5260	5260	5260	0
429	20250212	130000	175063420	5260	5260	5260	5260	0
430	20250212	125900	175063420	5260	5260	5260	5260	0
431	20250212	125800	175063420	5260	5260	5260	5260	0
432	20250212	125700	175063420	5260	5260	5260	5260	0
433	20250212	125600	175063420	5260	5250	5260	5250	304
434	20250212	125500	173467410	5260	5270	5270	5260	732
435	20250212	125400	169617080	5270	5270	5270	5270	0
436	20250212	125300	169617080	5270	5270	5270	5270	299
437	20250212	125200	168041350	5280	5280	5280	5280	2
438	20250212	125100	168030790	5280	5280	5280	5280	359
439	20250212	125000	166135270	5280	5280	5280	5280	0
440	20250212	124900	166135270	5280	5280	5280	5280	0
441	20250212	124800	166135270	5280	5280	5280	5280	0
442	20250212	124700	166135270	5280	5280	5280	5280	0
443	20250212	124600	166135270	5280	5280	5280	5280	141
444	20250212	124500	165390790	5280	5280	5280	5280	10
445	20250212	124400	165337990	5280	5280	5280	5280	15
446	20250212	124300	165258790	5270	5270	5270	5270	0
447	20250212	124200	165258790	5270	5270	5270	5270	590
448	20250212	124100	162149490	5290	5290	5290	5290	50
449	20250212	124000	161884990	5290	5310	5310	5280	378
450	20250212	123900	159886960	5320	5320	5320	5320	0
451	20250212	123800	159886960	5320	5320	5320	5320	0
452	20250212	123700	159886960	5320	5320	5320	5320	0
453	20250212	123600	159886960	5320	5320	5320	5320	0
454	20250212	123500	159886960	5320	5320	5320	5320	1
455	20250212	123400	159881640	5320	5320	5320	5320	1
456	20250212	123300	159876320	5320	5320	5320	5320	0
457	20250212	123200	159876320	5320	5320	5320	5320	0
458	20250212	123100	159876320	5320	5320	5320	5320	0
459	20250212	123000	159876320	5320	5320	5320	5320	0
460	20250212	122900	159876320	5320	5320	5320	5320	0
461	20250212	122800	159876320	5320	5320	5320	5320	0
462	20250212	122700	159876320	5320	5320	5320	5320	0
463	20250212	122600	159876320	5320	5320	5320	5320	0
464	20250212	122500	159876320	5320	5320	5320	5320	99
465	20250212	122400	159349640	5320	5320	5320	5320	0
466	20250212	122300	159349640	5320	5320	5320	5320	2
467	20250212	122200	159339000	5320	5320	5320	5320	14
468	20250212	122100	159264520	5320	5320	5320	5320	0
469	20250212	122000	159264520	5320	5300	5320	5300	181
470	20250212	121900	158304500	5300	5300	5300	5300	155
471	20250212	121800	157483000	5300	5300	5300	5300	3
472	20250212	121700	157467100	5300	5300	5300	5300	0
473	20250212	121600	157467100	5300	5300	5300	5300	0
474	20250212	121500	157467100	5300	5310	5310	5280	1562
475	20250212	121400	149201720	5330	5330	5330	5330	0
476	20250212	121300	149201720	5330	5330	5330	5330	0
477	20250212	121200	149201720	5330	5330	5330	5330	0
478	20250212	121100	149201720	5330	5330	5330	5330	0
479	20250212	121000	149201720	5330	5330	5330	5330	0
480	20250212	120900	149201720	5330	5320	5330	5320	10
481	20250212	120800	149148460	5300	5300	5300	5300	0
482	20250212	120700	149148460	5300	5300	5300	5300	0
483	20250212	120600	149148460	5300	5300	5300	5300	0
484	20250212	120500	149148460	5300	5300	5300	5300	0
485	20250212	120400	149148460	5300	5300	5300	5300	0
486	20250212	120300	149148460	5300	5300	5300	5300	0
487	20250212	120200	149148460	5300	5300	5300	5300	0
488	20250212	120100	149148460	5300	5300	5300	5300	0
489	20250212	120000	149148460	5300	5300	5300	5300	0
490	20250212	115900	149148460	5300	5300	5300	5300	0
491	20250212	115800	149148460	5300	5300	5300	5300	0
492	20250212	115700	149148460	5300	5310	5310	5300	150
493	20250212	115600	148352640	5330	5330	5330	5330	0
494	20250212	115500	148352640	5330	5330	5330	5330	0
495	20250212	115400	148352640	5330	5330	5330	5330	1
496	20250212	115300	148347310	5320	5320	5320	5320	0
497	20250212	115200	148347310	5320	5320	5320	5320	0
498	20250212	115100	148347310	5320	5320	5320	5320	0
499	20250212	115000	148347310	5320	5320	5320	5320	0
500	20250212	114900	148347310	5320	5320	5320	5320	0
501	20250212	114800	148347310	5320	5320	5320	5320	303
502	20250212	114700	146735350	5320	5320	5320	5320	0
503	20250212	114600	146735350	5320	5320	5320	5320	0
504	20250212	114500	146735350	5320	5320	5320	5320	0
505	20250212	114400	146735350	5320	5320	5320	5320	0
506	20250212	114300	146735350	5320	5320	5320	5320	0
507	20250212	114200	146735350	5320	5320	5320	5320	0
508	20250212	114100	146735350	5320	5320	5320	5320	0
509	20250212	114000	146735350	5320	5320	5320	5320	0
510	20250212	113900	146735350	5320	5320	5320	5320	535
511	20250212	113800	143889150	5340	5340	5340	5340	0
512	20250212	113700	143889150	5340	5330	5340	5330	942
513	20250212	113600	138859620	5330	5330	5330	5330	0
514	20250212	113500	138859620	5330	5330	5330	5330	0
515	20250212	113400	138859620	5330	5330	5330	5330	0
516	20250212	113300	138859620	5330	5330	5330	5330	429
517	20250212	113200	136573050	5330	5330	5330	5330	1
518	20250212	113100	136567720	5330	5330	5330	5330	0
519	20250212	113000	136567720	5330	5330	5330	5330	0
520	20250212	112900	136567720	5330	5330	5330	5330	1
521	20250212	112800	136562390	5320	5320	5320	5320	25
522	20250212	112700	136429390	5320	5330	5330	5320	35
523	20250212	112600	136243170	5330	5330	5330	5330	0
524	20250212	112500	136243170	5330	5330	5330	5330	0
525	20250212	112400	136243170	5330	5330	5330	5330	0
526	20250212	112300	136243170	5330	5330	5330	5330	1
527	20250212	112200	136237840	5340	5340	5340	5340	0
528	20250212	112100	136237840	5340	5340	5340	5340	0
529	20250212	112000	136237840	5340	5340	5340	5340	0
530	20250212	111900	136237840	5340	5340	5340	5340	0
531	20250212	111800	136237840	5340	5340	5340	5340	0
532	20250212	111700	136237840	5340	5320	5340	5320	1000
533	20250212	111600	130898440	5320	5320	5320	5320	23
534	20250212	111500	130776080	5320	5320	5320	5320	0
535	20250212	111400	130776080	5320	5340	5340	5320	1024
536	20250212	111300	125308360	5310	5310	5310	5310	0
537	20250212	111200	125308360	5310	5310	5310	5310	0
538	20250212	111100	125308360	5310	5310	5310	5310	0
539	20250212	111000	125308360	5310	5320	5320	5310	1090
540	20250212	110900	119519420	5330	5330	5330	5330	106
541	20250212	110800	118954440	5350	5350	5350	5350	0
542	20250212	110700	118954440	5350	5350	5350	5350	0
543	20250212	110600	118954440	5350	5350	5350	5350	0
544	20250212	110500	118954440	5350	5350	5350	5350	0
545	20250212	110400	118954440	5350	5350	5350	5350	0
546	20250212	110300	118954440	5350	5350	5350	5350	0
547	20250212	110200	118954440	5350	5350	5350	5350	0
548	20250212	110100	118954440	5350	5350	5350	5350	0
549	20250212	110000	118954440	5350	5350	5350	5350	0
550	20250212	105900	118954440	5350	5350	5350	5350	0
551	20250212	105800	118954440	5350	5350	5350	5350	0
552	20250212	105700	118954440	5350	5350	5350	5350	0
553	20250212	105600	118954440	5350	5350	5350	5350	35
554	20250212	105500	118767190	5350	5350	5350	5350	0
555	20250212	105400	118767190	5350	5330	5350	5330	1966
556	20250212	105300	108259810	5330	5330	5330	5330	0
557	20250212	105200	108259810	5330	5330	5330	5330	0
558	20250212	105100	108259810	5330	5330	5330	5330	0
559	20250212	105000	108259810	5330	5330	5330	5330	0
560	20250212	104900	108259810	5330	5330	5330	5330	5
561	20250212	104800	108233160	5340	5340	5340	5340	0
562	20250212	104700	108233160	5340	5340	5340	5340	0
563	20250212	104600	108233160	5340	5340	5340	5340	29
564	20250212	104500	108078300	5340	5340	5340	5340	0
565	20250212	104400	108078300	5340	5340	5340	5340	0
566	20250212	104300	108078300	5340	5340	5340	5340	0
567	20250212	104200	108078300	5340	5340	5340	5340	37
568	20250212	104100	107880720	5340	5340	5340	5340	0
569	20250212	104000	107880720	5340	5330	5340	5330	1000
570	20250212	103900	102543920	5330	5330	5330	5330	0
571	20250212	103800	102543920	5330	5330	5330	5330	0
572	20250212	103700	102543920	5330	5330	5330	5330	0
573	20250212	103600	102543920	5330	5330	5330	5330	0
574	20250212	103500	102543920	5330	5300	5330	5300	2000
575	20250212	103400	91890510	5290	5290	5290	5290	0
576	20250212	103300	91890510	5290	5290	5290	5290	24
577	20250212	103200	91763550	5290	5290	5290	5290	25
578	20250212	103100	91631300	5300	5310	5310	5300	549
579	20250212	103000	88720600	5310	5310	5310	5310	0
580	20250212	102900	88720600	5310	5310	5310	5310	1
581	20250212	102800	88715290	5310	5310	5310	5310	2
582	20250212	102700	88704670	5300	5300	5300	5300	1
583	20250212	102600	88699370	5320	5320	5320	5320	0
584	20250212	102500	88699370	5320	5320	5320	5320	3
585	20250212	102400	88683410	5310	5310	5310	5310	1
586	20250212	102300	88678100	5310	5310	5320	5310	66
587	20250212	102200	88327600	5310	5310	5310	5310	21
588	20250212	102100	88216090	5320	5320	5320	5320	0
589	20250212	102000	88216090	5320	5320	5320	5320	0
590	20250212	101900	88216090	5320	5310	5320	5310	28
591	20250212	101800	88067400	5330	5330	5330	5330	0
592	20250212	101700	88067400	5330	5330	5330	5330	0
593	20250212	101600	88067400	5330	5330	5330	5330	0
594	20250212	101500	88067400	5330	5330	5330	5330	20
595	20250212	101400	87960800	5330	5330	5330	5330	10
596	20250212	101300	87907500	5330	5330	5330	5330	0
597	20250212	101200	87907500	5330	5330	5330	5330	5
598	20250212	101100	87880850	5330	5330	5330	5330	500
599	20250212	101000	85215850	5330	5330	5330	5330	0
600	20250212	100900	85215850	5330	5330	5330	5330	1
601	20250212	100800	85210520	5340	5340	5340	5340	10
602	20250212	100700	85157120	5340	5340	5340	5340	21
603	20250212	100600	85044980	5330	5330	5330	5330	1
604	20250212	100500	85039650	5330	5330	5330	5330	500
605	20250212	100400	82374650	5310	5310	5310	5310	0
606	20250212	100300	82374650	5310	5310	5310	5310	0
607	20250212	100200	82374650	5310	5310	5310	5310	1000
608	20250212	100100	77064650	5330	5330	5330	5330	2
609	20250212	100000	77053990	5330	5330	5330	5330	4
610	20250212	095900	77032670	5330	5330	5330	5330	6
611	20250212	095800	77000690	5310	5320	5320	5310	40
612	20250212	095700	76788260	5320	5320	5320	5320	0
613	20250212	095600	76788260	5320	5330	5330	5320	333
614	20250212	095500	75015670	5340	5340	5340	5340	0
615	20250212	095400	75015670	5340	5340	5340	5340	0
616	20250212	095300	75015670	5340	5340	5340	5340	4
617	20250212	095200	74994310	5340	5340	5340	5340	0
618	20250212	095100	74994310	5340	5340	5340	5340	100
619	20250212	095000	74460310	5350	5350	5350	5350	0
620	20250212	094900	74460310	5350	5350	5350	5350	3
621	20250212	094800	74444260	5350	5350	5350	5350	2
622	20250212	094700	74433560	5350	5340	5350	5340	203
623	20250212	094600	73347750	5320	5310	5350	5310	2032
624	20250212	094500	62481630	5330	5330	5330	5330	49
625	20250212	094400	62220460	5330	5330	5330	5330	1
626	20250212	094300	62215130	5320	5320	5320	5320	661
627	20250212	094200	58698610	5340	5340	5340	5340	0
628	20250212	094100	58698610	5340	5340	5340	5340	0
629	20250212	094000	58698610	5340	5340	5340	5340	160
630	20250212	093900	57844210	5320	5320	5320	5320	40
631	20250212	093800	57631410	5330	5330	5330	5330	0
632	20250212	093700	57631410	5330	5330	5330	5330	0
633	20250212	093600	57631410	5330	5330	5330	5330	11
634	20250212	093500	57572780	5310	5340	5340	5310	2750
635	20250212	093400	42969500	5330	5330	5330	5330	119
636	20250212	093300	42335230	5330	5330	5330	5330	0
637	20250212	093200	42335230	5330	5330	5330	5330	1
638	20250212	093100	42329900	5340	5340	5340	5340	20
639	20250212	093000	42223100	5340	5320	5340	5320	10
640	20250212	092900	42169800	5340	5340	5340	5340	1
641	20250212	092800	42164460	5340	5340	5340	5340	0
642	20250212	092700	42164460	5340	5340	5340	5340	63
643	20250212	092600	41828040	5330	5340	5350	5330	181
644	20250212	092500	40860930	5330	5330	5330	5330	143
645	20250212	092400	40098740	5330	5320	5330	5320	61
646	20250212	092300	39773720	5310	5300	5310	5300	2432
647	20250212	092200	26860340	5300	5300	5300	5300	0
648	20250212	092100	26860340	5300	5300	5300	5300	0
649	20250212	092000	26860340	5300	5300	5300	5300	50
650	20250212	091900	26595340	5300	5300	5300	5300	1
651	20250212	091800	26590040	5300	5300	5300	5300	300
652	20250212	091700	25000040	5300	5270	5300	5260	185
653	20250212	091600	24026430	5270	5270	5270	5270	11
654	20250212	091500	23968460	5270	5270	5270	5270	1
655	20250212	091400	23963190	5270	5270	5270	5270	1
656	20250212	091300	23957920	5250	5250	5250	5250	42
657	20250212	091200	23737420	5250	5240	5250	5230	542
658	20250212	091100	20897450	5240	5240	5240	5240	30
659	20250212	091000	20740250	5230	5250	5250	5230	173
660	20250212	090900	19833770	5250	5260	5260	5250	281
661	20250212	090800	18358320	5260	5260	5260	5260	71
662	20250212	090700	17984860	5230	5240	5240	5230	20
663	20250212	090600	17880070	5230	5230	5230	5230	0
664	20250212	090500	17880070	5230	5250	5250	5230	1000
665	20250212	090400	12647170	5330	5330	5330	5330	3
666	20250212	090300	12631180	5210	5310	5310	5210	1672
667	20250212	090200	3851630	5310	5310	5310	5310	0
668	20250212	090100	3851630	5310	5310	5310	5310	0
669	20250212	090000	3851630	5310	5330	5330	5310	723