KissMeData/004710/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184300	618711170	4145	4145	4145	4145	1809
3	20250213	184200	618711170	4145	4145	4145	4145	0
4	20250213	184100	618711170	4145	4145	4145	4145	0
5	20250213	184000	618711170	4145	4145	4145	4145	0
6	20250213	183900	618711170	4145	4145	4145	4145	0
7	20250213	183800	618711170	4145	4145	4145	4145	0
8	20250213	183700	618711170	4145	4145	4145	4145	0
9	20250213	183600	618711170	4145	4145	4145	4145	0
10	20250213	183500	618711170	4145	4145	4145	4145	0
11	20250213	183400	618711170	4145	4145	4145	4145	0
12	20250213	183300	618711170	4145	4145	4145	4145	0
13	20250213	183200	618711170	4145	4145	4145	4145	0
14	20250213	183100	618711170	4145	4145	4145	4145	0
15	20250213	183000	618711170	4145	4145	4145	4145	0
16	20250213	182900	618711170	4145	4145	4145	4145	0
17	20250213	182800	618711170	4145	4145	4145	4145	0
18	20250213	182700	618711170	4145	4145	4145	4145	0
19	20250213	182600	618711170	4145	4145	4145	4145	0
20	20250213	182500	618711170	4145	4145	4145	4145	0
21	20250213	182400	618711170	4145	4145	4145	4145	0
22	20250213	182300	618711170	4145	4145	4145	4145	0
23	20250213	182200	618711170	4145	4145	4145	4145	0
24	20250213	182100	618711170	4145	4145	4145	4145	0
25	20250213	182000	618711170	4145	4145	4145	4145	0
26	20250213	181900	618711170	4145	4145	4145	4145	0
27	20250213	181800	618711170	4145	4145	4145	4145	0
28	20250213	181700	618711170	4145	4145	4145	4145	0
29	20250213	181600	618711170	4145	4145	4145	4145	0
30	20250213	181500	618711170	4145	4145	4145	4145	0
31	20250213	181400	618711170	4145	4145	4145	4145	0
32	20250213	181300	618711170	4145	4145	4145	4145	1809
33	20250213	181200	618711170	4145	4145	4145	4145	0
34	20250213	181100	618711170	4145	4145	4145	4145	0
35	20250213	181000	618711170	4145	4145	4145	4145	0
36	20250213	180900	618711170	4145	4145	4145	4145	0
37	20250213	180800	618711170	4145	4145	4145	4145	0
38	20250213	180700	618711170	4145	4145	4145	4145	0
39	20250213	180600	618711170	4145	4145	4145	4145	0
40	20250213	180500	618711170	4145	4145	4145	4145	0
41	20250213	180400	618711170	4145	4145	4145	4145	0
42	20250213	180300	618711170	4145	4145	4145	4145	0
43	20250213	180200	618711170	4145	4145	4145	4145	0
44	20250213	180100	618711170	4145	4145	4145	4145	0
45	20250213	180000	618711170	4145	4145	4145	4145	0
46	20250213	175900	618711170	4145	4145	4145	4145	0
47	20250213	175800	618711170	4145	4145	4145	4145	0
48	20250213	175700	618711170	4145	4145	4145	4145	0
49	20250213	175600	618711170	4145	4145	4145	4145	0
50	20250213	175500	618711170	4145	4145	4145	4145	0
51	20250213	175400	618711170	4145	4145	4145	4145	0
52	20250213	175300	618711170	4145	4145	4145	4145	0
53	20250213	175200	618711170	4145	4145	4145	4145	0
54	20250213	175100	618711170	4145	4145	4145	4145	0
55	20250213	175000	618711170	4145	4145	4145	4145	0
56	20250213	174900	618711170	4145	4145	4145	4145	0
57	20250213	174800	618711170	4145	4145	4145	4145	0
58	20250213	174700	618711170	4145	4145	4145	4145	0
59	20250213	174600	618711170	4145	4145	4145	4145	0
60	20250213	174500	618711170	4145	4145	4145	4145	0
61	20250213	174400	618711170	4145	4145	4145	4145	0
62	20250213	174300	618711170	4145	4145	4145	4145	1809
63	20250213	174200	618711170	4145	4145	4145	4145	0
64	20250213	174100	618711170	4145	4145	4145	4145	0
65	20250213	174000	618711170	4145	4145	4145	4145	0
66	20250213	173900	618711170	4145	4145	4145	4145	0
67	20250213	173800	618711170	4145	4145	4145	4145	0
68	20250213	173700	618711170	4145	4145	4145	4145	0
69	20250213	173600	618711170	4145	4145	4145	4145	0
70	20250213	173500	618711170	4145	4145	4145	4145	0
71	20250213	173400	618711170	4145	4145	4145	4145	0
72	20250213	173300	618711170	4145	4145	4145	4145	0
73	20250213	173200	618711170	4145	4145	4145	4145	0
74	20250213	173100	618711170	4145	4145	4145	4145	0
75	20250213	173000	618711170	4145	4145	4145	4145	0
76	20250213	172900	618711170	4145	4145	4145	4145	0
77	20250213	172800	618711170	4145	4145	4145	4145	0
78	20250213	172700	618711170	4145	4145	4145	4145	0
79	20250213	172600	618711170	4145	4145	4145	4145	0
80	20250213	172500	618711170	4145	4145	4145	4145	0
81	20250213	172400	618711170	4145	4145	4145	4145	0
82	20250213	172300	618711170	4145	4145	4145	4145	0
83	20250213	172200	618711170	4145	4145	4145	4145	0
84	20250213	172100	618711170	4145	4145	4145	4145	0
85	20250213	172000	618711170	4145	4145	4145	4145	0
86	20250213	171900	618711170	4145	4145	4145	4145	0
87	20250213	171800	618711170	4145	4145	4145	4145	0
88	20250213	171700	618711170	4145	4145	4145	4145	0
89	20250213	171600	618711170	4145	4145	4145	4145	0
90	20250213	171500	618711170	4145	4145	4145	4145	0
91	20250213	171400	618711170	4145	4145	4145	4145	0
92	20250213	171300	618711170	4145	4145	4145	4145	1809
93	20250213	171200	618711170	4145	4145	4145	4145	0
94	20250213	171100	618711170	4145	4145	4145	4145	0
95	20250213	171000	618711170	4145	4145	4145	4145	0
96	20250213	170900	618711170	4145	4145	4145	4145	0
97	20250213	170800	618711170	4145	4145	4145	4145	0
98	20250213	170700	618711170	4145	4145	4145	4145	0
99	20250213	170600	618711170	4145	4145	4145	4145	0
100	20250213	170500	618711170	4145	4145	4145	4145	0
101	20250213	170400	618711170	4145	4145	4145	4145	0
102	20250213	170300	618711170	4145	4145	4145	4145	0
103	20250213	170200	618711170	4145	4145	4145	4145	0
104	20250213	170100	618711170	4145	4145	4145	4145	0
105	20250213	170000	618711170	4145	4145	4145	4145	0
106	20250213	165900	618711170	4145	4145	4145	4145	0
107	20250213	165800	618711170	4145	4145	4145	4145	0
108	20250213	165700	618711170	4145	4145	4145	4145	0
109	20250213	165600	618711170	4145	4145	4145	4145	0
110	20250213	165500	618711170	4145	4145	4145	4145	0
111	20250213	165400	618711170	4145	4145	4145	4145	0
112	20250213	165300	618711170	4145	4145	4145	4145	0
113	20250213	165200	618711170	4145	4145	4145	4145	0
114	20250213	165100	618711170	4145	4145	4145	4145	0
115	20250213	165000	618711170	4145	4145	4145	4145	0
116	20250213	164900	618711170	4145	4145	4145	4145	0
117	20250213	164800	618711170	4145	4145	4145	4145	0
118	20250213	164700	618711170	4145	4145	4145	4145	0
119	20250213	164600	618711170	4145	4145	4145	4145	0
120	20250213	164500	618711170	4145	4145	4145	4145	0
121	20250213	164400	618711170	4145	4145	4145	4145	0
122	20250213	164300	618711170	4145	4145	4145	4145	1809
123	20250213	164200	618711170	4145	4145	4145	4145	0
124	20250213	164100	618711170	4145	4145	4145	4145	0
125	20250213	164000	618711170	4145	4145	4145	4145	0
126	20250213	163900	618711170	4145	4145	4145	4145	0
127	20250213	163800	618711170	4145	4145	4145	4145	0
128	20250213	163700	618711170	4145	4145	4145	4145	0
129	20250213	163600	618711170	4145	4145	4145	4145	0
130	20250213	163500	618711170	4145	4145	4145	4145	0
131	20250213	163400	618711170	4145	4145	4145	4145	0
132	20250213	163300	618711170	4145	4145	4145	4145	0
133	20250213	163200	618711170	4145	4145	4145	4145	0
134	20250213	163100	618711170	4145	4145	4145	4145	0
135	20250213	163000	618711170	4145	4145	4145	4145	0
136	20250213	162900	618711170	4145	4145	4145	4145	0
137	20250213	162800	618711170	4145	4145	4145	4145	0
138	20250213	162700	618711170	4145	4145	4145	4145	0
139	20250213	162600	618711170	4145	4145	4145	4145	0
140	20250213	162500	618711170	4145	4145	4145	4145	0
141	20250213	162400	618711170	4145	4145	4145	4145	0
142	20250213	162300	618711170	4145	4145	4145	4145	0
143	20250213	162200	618711170	4145	4145	4145	4145	0
144	20250213	162100	618711170	4145	4145	4145	4145	0
145	20250213	162000	618711170	4145	4145	4145	4145	0
146	20250213	161900	618711170	4145	4145	4145	4145	0
147	20250213	161800	618711170	4145	4145	4145	4145	0
148	20250213	161700	618711170	4145	4145	4145	4145	0
149	20250213	161600	618711170	4145	4145	4145	4145	0
150	20250213	161500	618711170	4145	4145	4145	4145	0
151	20250213	161400	618711170	4145	4145	4145	4145	0
152	20250213	161300	618711170	4145	4145	4145	4145	1809
153	20250213	161200	618711170	4145	4145	4145	4145	0
154	20250213	161100	618711170	4145	4145	4145	4145	0
155	20250213	161000	618711170	4145	4145	4145	4145	0
156	20250213	160900	618711170	4145	4145	4145	4145	0
157	20250213	160800	618711170	4145	4145	4145	4145	0
158	20250213	160700	618711170	4145	4145	4145	4145	0
159	20250213	160600	618711170	4145	4145	4145	4145	0
160	20250213	160500	618711170	4145	4145	4145	4145	0
161	20250213	160400	618711170	4145	4145	4145	4145	0
162	20250213	160300	618711170	4145	4145	4145	4145	0
163	20250213	160200	618711170	4145	4145	4145	4145	0
164	20250213	160100	618711170	4145	4145	4145	4145	0
165	20250213	160000	618711170	4145	4145	4145	4145	0
166	20250213	155900	618711170	4145	4145	4145	4145	0
167	20250213	155800	618711170	4145	4145	4145	4145	0
168	20250213	155700	618711170	4145	4145	4145	4145	0
169	20250213	155600	618711170	4145	4145	4145	4145	0
170	20250213	155500	618711170	4145	4145	4145	4145	0
171	20250213	155400	618711170	4145	4145	4145	4145	0
172	20250213	155300	618711170	4145	4145	4145	4145	0
173	20250213	155200	618711170	4145	4145	4145	4145	0
174	20250213	155100	618711170	4145	4145	4145	4145	0
175	20250213	155000	618711170	4145	4145	4145	4145	0
176	20250213	154900	618711170	4145	4145	4145	4145	0
177	20250213	154800	618711170	4145	4145	4145	4145	0
178	20250213	154700	618711170	4145	4145	4145	4145	0
179	20250213	154600	618711170	4145	4145	4145	4145	0
180	20250213	154500	618711170	4145	4145	4145	4145	0
181	20250213	154400	618711170	4145	4145	4145	4145	0
182	20250213	154300	618711170	4145	4145	4145	4145	1809
183	20250213	154200	618711170	4145	4145	4145	4145	0
184	20250213	154100	618711170	4145	4145	4145	4145	0
185	20250213	154000	618711170	4145	4145	4145	4145	0
186	20250213	153900	618711170	4145	4145	4145	4145	0
187	20250213	153800	618711170	4145	4145	4145	4145	0
188	20250213	153700	618711170	4145	4145	4145	4145	0
189	20250213	153600	618711170	4145	4145	4145	4145	0
190	20250213	153500	618711170	4145	4145	4145	4145	0
191	20250213	153400	618711170	4145	4145	4145	4145	0
192	20250213	153300	618711170	4145	4145	4145	4145	0
193	20250213	153200	618711170	4145	4145	4145	4145	0
194	20250213	153100	618711170	4145	4145	4145	4145	0
195	20250213	153000	618711170	4145	4145	4145	4145	1809
196	20250213	152900	611212865	4180	4180	4180	4180	0
197	20250213	152800	611212865	4180	4180	4180	4180	0
198	20250213	152700	611212865	4180	4180	4180	4180	0
199	20250213	152600	611212865	4180	4180	4180	4180	0
200	20250213	152500	611212865	4180	4180	4180	4180	0
201	20250213	152400	611212865	4180	4180	4180	4180	0
202	20250213	152300	611212865	4180	4180	4180	4180	0
203	20250213	152200	611212865	4180	4180	4180	4180	0
204	20250213	152100	611212865	4180	4180	4180	4180	0
205	20250213	152000	611212865	4180	4180	4180	4180	0
206	20250213	151900	611212865	4180	4180	4180	4145	202
207	20250213	151800	610371185	4180	4145	4185	4145	203
208	20250213	151700	609522770	4185	4185	4185	4145	199
209	20250213	151600	608690100	4185	4190	4190	4145	167
210	20250213	151500	607992685	4190	4150	4190	4140	381
211	20250213	151400	606404645	4155	4155	4155	4155	48
212	20250213	151300	606205205	4155	4155	4155	4155	97
213	20250213	151200	605802170	4150	4150	4150	4150	96
214	20250213	151100	605403770	4150	4140	4155	4140	276
215	20250213	151000	604258985	4140	4155	4155	4140	205
216	20250213	150900	603407570	4150	4155	4155	4150	32
217	20250213	150800	603274615	4155	4155	4155	4155	198
218	20250213	150700	602451925	4145	4140	4145	4140	533
219	20250213	150600	600242645	4145	4145	4145	4145	84
220	20250213	150500	599894465	4155	4145	4155	4145	52
221	20250213	150400	599678425	4155	4145	4155	4145	54
222	20250213	150300	599454095	4145	4145	4145	4145	0
223	20250213	150200	599454095	4145	4145	4145	4145	23
224	20250213	150100	599358760	4160	4145	4160	4145	546
225	20250213	150000	597095275	4145	4145	4160	4145	203
226	20250213	145900	596250840	4145	4160	4160	4145	21
227	20250213	145800	596163495	4145	4145	4145	4145	200
228	20250213	145700	595334495	4160	4160	4160	4160	10
229	20250213	145600	595292895	4145	4155	4155	4145	2386
230	20250213	145500	585397030	4160	4160	4160	4160	0
231	20250213	145400	585397030	4160	4160	4160	4160	20
232	20250213	145300	585313830	4160	4160	4160	4160	40
233	20250213	145200	585147430	4155	4170	4170	4155	827
234	20250213	145100	581700685	4175	4175	4175	4175	0
235	20250213	145000	581700685	4175	4175	4175	4175	1419
236	20250213	144900	575776360	4175	4175	4195	4175	1172
237	20250213	144800	570881790	4175	4175	4175	4175	40
238	20250213	144700	570714790	4175	4175	4175	4170	370
239	20250213	144600	569170045	4170	4170	4170	4170	80
240	20250213	144500	568836445	4175	4175	4175	4175	1
241	20250213	144400	568832270	4175	4175	4175	4175	0
242	20250213	144300	568832270	4175	4175	4175	4175	0
243	20250213	144200	568832270	4175	4175	4175	4175	0
244	20250213	144100	568832270	4175	4170	4175	4170	2
245	20250213	144000	568823925	4170	4170	4170	4170	445
246	20250213	143900	566968275	4170	4170	4170	4170	0
247	20250213	143800	566968275	4170	4170	4170	4170	3
248	20250213	143700	566955765	4160	4160	4160	4160	6
249	20250213	143600	566930805	4175	4175	4175	4175	0
250	20250213	143500	566930805	4175	4175	4175	4175	1
251	20250213	143400	566926630	4175	4175	4175	4175	0
252	20250213	143300	566926630	4175	4175	4175	4175	5000
253	20250213	143200	546051630	4175	4175	4175	4175	0
254	20250213	143100	546051630	4175	4175	4175	4175	220
255	20250213	143000	545133130	4170	4165	4170	4165	202
256	20250213	142900	544291790	4170	4170	4170	4170	52
257	20250213	142800	544074950	4170	4170	4170	4170	1
258	20250213	142700	544070780	4170	4170	4170	4170	1000
259	20250213	142600	539900780	4170	4170	4170	4170	0
260	20250213	142500	539900780	4170	4170	4170	4170	0
261	20250213	142400	539900780	4170	4170	4170	4170	0
262	20250213	142300	539900780	4170	4170	4170	4170	38
263	20250213	142200	539742320	4170	4170	4170	4170	0
264	20250213	142100	539742320	4170	4170	4170	4170	11
265	20250213	142000	539696450	4155	4155	4155	4155	2
266	20250213	141900	539688140	4155	4155	4155	4155	0
267	20250213	141800	539688140	4155	4155	4155	4155	12
268	20250213	141700	539638280	4175	4175	4175	4175	100
269	20250213	141600	539220780	4155	4170	4175	4155	102
270	20250213	141500	538794975	4170	4170	4170	4170	130
271	20250213	141400	538252875	4160	4165	4165	4160	40
272	20250213	141300	538086415	4170	4160	4170	4160	512
273	20250213	141200	535954385	4165	4165	4165	4165	382
274	20250213	141100	534363355	4160	4160	4160	4160	325
275	20250213	141000	533011355	4165	4165	4165	4165	60
276	20250213	140900	532761455	4160	4160	4160	4160	318
277	20250213	140800	531438575	4160	4165	4165	4160	6
278	20250213	140700	531413590	4165	4165	4165	4165	7
279	20250213	140600	531384435	4165	4165	4165	4165	8
280	20250213	140500	531351115	4165	4165	4165	4165	28
281	20250213	140400	531234495	4165	4165	4165	4165	57
282	20250213	140300	530997090	4165	4165	4165	4160	24
283	20250213	140200	530897135	4165	4160	4165	4160	2
284	20250213	140100	530888810	4160	4160	4160	4160	889
285	20250213	140000	527190570	4160	4165	4165	4160	96
286	20250213	135900	526790960	4160	4160	4160	4160	19
287	20250213	135800	526711920	4160	4165	4165	4160	5
288	20250213	135700	526691100	4165	4165	4165	4165	9
289	20250213	135600	526653615	4165	4170	4170	4165	119
290	20250213	135500	526157965	4170	4170	4170	4170	864
291	20250213	135400	522555085	4170	4175	4175	4170	553
292	20250213	135300	520246560	4170	4175	4175	4170	62
293	20250213	135200	519987970	4175	4175	4175	4175	7
294	20250213	135100	519958745	4175	4175	4175	4175	1
295	20250213	135000	519954570	4180	4180	4180	4180	1
296	20250213	134900	519950390	4180	4180	4180	4180	11
297	20250213	134800	519904410	4180	4180	4180	4180	0
298	20250213	134700	519904410	4180	4180	4180	4180	40
299	20250213	134600	519737210	4175	4190	4190	4170	1366
300	20250213	134500	514031905	4180	4180	4190	4180	844
301	20250213	134400	510503975	4200	4200	4200	4200	0
302	20250213	134300	510503975	4200	4200	4200	4200	100
303	20250213	134200	510083975	4200	4200	4200	4200	3
304	20250213	134100	510071375	4200	4200	4200	4200	20
305	20250213	134000	509987375	4200	4200	4200	4200	20
306	20250213	133900	509903375	4200	4200	4200	4200	3
307	20250213	133800	509890775	4190	4190	4190	4190	0
308	20250213	133700	509890775	4190	4190	4190	4190	100
309	20250213	133600	509471775	4190	4180	4190	4180	363
310	20250213	133500	507953425	4180	4175	4180	4175	271
311	20250213	133400	506820995	4180	4180	4180	4180	22
312	20250213	133300	506729035	4175	4175	4175	4175	312
313	20250213	133200	505426435	4175	4175	4175	4175	206
314	20250213	133100	504566385	4180	4185	4190	4180	605
315	20250213	133000	502037340	4180	4180	4180	4180	0
316	20250213	132900	502037340	4180	4185	4190	4180	993
317	20250213	132800	497886360	4185	4185	4185	4185	3
318	20250213	132700	497873805	4190	4190	4190	4190	0
319	20250213	132600	497873805	4190	4195	4200	4190	583
320	20250213	132500	495430730	4190	4190	4190	4190	10
321	20250213	132400	495388830	4200	4200	4200	4200	20
322	20250213	132300	495304830	4190	4190	4190	4190	0
323	20250213	132200	495304830	4190	4190	4190	4190	0
324	20250213	132100	495304830	4190	4190	4190	4190	0
325	20250213	132000	495304830	4190	4190	4190	4190	100
326	20250213	131900	494885830	4205	4205	4205	4205	0
327	20250213	131800	494885830	4205	4200	4205	4200	40
328	20250213	131700	494717635	4210	4210	4210	4210	0
329	20250213	131600	494717635	4210	4210	4210	4210	20
330	20250213	131500	494633435	4210	4210	4210	4210	121
331	20250213	131400	494124025	4210	4210	4210	4210	22
332	20250213	131300	494031405	4210	4210	4210	4190	80
333	20250213	131200	493696005	4210	4205	4210	4190	887
334	20250213	131100	489966465	4195	4195	4195	4195	0
335	20250213	131000	489966465	4195	4205	4205	4195	111
336	20250213	130900	489500620	4205	4205	4205	4205	129
337	20250213	130800	488958175	4205	4205	4205	4205	223
338	20250213	130700	488020460	4205	4205	4205	4205	440
339	20250213	130600	486170260	4205	4200	4205	4200	1064
340	20250213	130500	481701315	4195	4190	4195	4190	379
341	20250213	130400	480112220	4190	4190	4190	4190	246
342	20250213	130300	479081480	4190	4185	4190	4180	165
343	20250213	130200	478391475	4190	4190	4190	4190	30
344	20250213	130100	478265775	4180	4180	4180	4180	200
345	20250213	130000	477429775	4180	4190	4190	4180	591
346	20250213	125900	474958995	4185	4185	4185	4185	0
347	20250213	125800	474958995	4185	4180	4185	4180	656
348	20250213	125700	472216135	4185	4185	4185	4185	20
349	20250213	125600	472132435	4175	4175	4175	4175	1
350	20250213	125500	472128260	4180	4180	4180	4180	0
351	20250213	125400	472128260	4180	4180	4180	4180	2
352	20250213	125300	472119900	4185	4185	4185	4185	120
353	20250213	125200	471617700	4170	4170	4170	4170	342
354	20250213	125100	470191560	4185	4185	4185	4185	55
355	20250213	125000	469961385	4190	4190	4190	4190	20
356	20250213	124900	469877585	4190	4180	4190	4180	163
357	20250213	124800	469195995	4180	4175	4180	4175	804
358	20250213	124700	465838630	4175	4180	4180	4175	1041
359	20250213	124600	461489255	4185	4185	4185	4185	2
360	20250213	124500	461480885	4190	4190	4190	4190	0
361	20250213	124400	461480885	4190	4185	4190	4185	299
362	20250213	124300	460229555	4180	4185	4185	4180	111
363	20250213	124200	459765570	4185	4185	4185	4185	104
364	20250213	124100	459330330	4185	4185	4185	4185	655
365	20250213	124000	456589155	4185	4185	4185	4185	0
366	20250213	123900	456589155	4185	4185	4185	4185	0
367	20250213	123800	456589155	4185	4185	4185	4185	0
368	20250213	123700	456589155	4185	4185	4185	4185	0
369	20250213	123600	456589155	4185	4185	4185	4185	15
370	20250213	123500	456526380	4165	4175	4175	4165	118
371	20250213	123400	456033930	4175	4175	4175	4175	377
372	20250213	123300	454459955	4175	4175	4175	4175	0
373	20250213	123200	454459955	4175	4175	4175	4175	50
374	20250213	123100	454251205	4190	4190	4190	4190	55
375	20250213	123000	454020755	4170	4170	4170	4170	10
376	20250213	122900	453979055	4170	4185	4185	4170	157
377	20250213	122800	453323540	4165	4170	4170	4165	54
378	20250213	122700	453098580	4185	4175	4185	4170	114
379	20250213	122600	452622400	4175	4175	4175	4175	0
380	20250213	122500	452622400	4175	4185	4185	4175	1331
381	20250213	122400	447057665	4195	4195	4195	4195	371
382	20250213	122300	445501320	4200	4195	4200	4195	118
383	20250213	122200	445005730	4200	4185	4200	4180	565
384	20250213	122100	442642530	4200	4200	4200	4190	256
385	20250213	122000	441568830	4200	4185	4200	4185	6395
386	20250213	121900	414720265	4175	4175	4190	4175	256
387	20250213	121800	413651300	4175	4195	4195	4175	777
388	20250213	121700	410398810	4195	4175	4195	4175	4543
389	20250213	121600	391407355	4175	4170	4175	4170	1200
390	20250213	121500	386403170	4170	4165	4170	4165	672
391	20250213	121400	383604105	4165	4155	4165	4155	768
392	20250213	121300	380406650	4160	4165	4165	4160	2
393	20250213	121200	380398325	4165	4150	4165	4140	6772
394	20250213	121100	352247615	4150	4130	4150	4125	1022
395	20250213	121000	348012500	4140	4140	4140	4140	30
396	20250213	120900	347888300	4135	4135	4135	4135	0
397	20250213	120800	347888300	4135	4135	4135	4135	10
398	20250213	120700	347846950	4130	4130	4130	4130	0
399	20250213	120600	347846950	4130	4130	4130	4130	1
400	20250213	120500	347842820	4140	4140	4140	4140	61
401	20250213	120400	347590280	4125	4120	4125	4120	221
402	20250213	120300	346679155	4120	4145	4145	4120	584
403	20250213	120200	344266415	4140	4140	4145	4140	122
404	20250213	120100	343761235	4145	4145	4145	4145	20
405	20250213	120000	343678335	4145	4140	4145	4140	407
406	20250213	115900	341992870	4145	4145	4145	4145	420
407	20250213	115800	340251970	4145	4145	4145	4145	40
408	20250213	115700	340086170	4145	4145	4145	4145	30
409	20250213	115600	339961820	4140	4140	4140	4140	0
410	20250213	115500	339961820	4140	4145	4145	4140	2
411	20250213	115400	339953535	4145	4145	4145	4140	162
412	20250213	115300	339282250	4150	4145	4150	4145	368
413	20250213	115200	337756640	4145	4145	4145	4145	20
414	20250213	115100	337673740	4145	4145	4145	4145	30
415	20250213	115000	337549390	4145	4145	4145	4145	10
416	20250213	114900	337507940	4145	4145	4145	4145	10
417	20250213	114800	337466490	4145	4145	4145	4145	0
418	20250213	114700	337466490	4145	4140	4145	4135	81
419	20250213	114600	337131065	4145	4140	4145	4140	2
420	20250213	114500	337122780	4140	4140	4140	4140	0
421	20250213	114400	337122780	4140	4140	4140	4140	0
422	20250213	114300	337122780	4140	4140	4140	4140	172
423	20250213	114200	336410700	4140	4140	4140	4140	520
424	20250213	114100	334257900	4140	4140	4140	4140	1332
425	20250213	114000	328743420	4145	4145	4145	4145	0
426	20250213	113900	328743420	4145	4145	4145	4145	447
427	20250213	113800	326890605	4140	4130	4140	4130	1809
428	20250213	113700	319401695	4140	4125	4140	4125	252
429	20250213	113600	318362045	4125	4120	4125	4120	168
430	20250213	113500	317669555	4120	4120	4120	4120	74
431	20250213	113400	317364675	4120	4120	4120	4120	32
432	20250213	113300	317232835	4120	4125	4130	4120	1557
433	20250213	113200	310810625	4125	4125	4125	4125	0
434	20250213	113100	310810625	4125	4145	4145	4125	372
435	20250213	113000	309273220	4130	4130	4130	4130	6
436	20250213	112900	309248440	4130	4145	4145	4130	62
437	20250213	112800	308991675	4145	4145	4145	4140	91
438	20250213	112700	308614485	4150	4135	4150	4135	52
439	20250213	112600	308398715	4150	4150	4150	4135	560
440	20250213	112500	306078515	4150	4150	4150	4145	70
441	20250213	112400	305788020	4145	4145	4145	4145	1125
442	20250213	112300	301124895	4145	4145	4145	4145	20
443	20250213	112200	301041995	4125	4125	4125	4125	61
444	20250213	112100	300790370	4125	4145	4145	4125	1044
445	20250213	112000	296481170	4130	4145	4145	4130	23
446	20250213	111900	296385850	4130	4130	4130	4130	11
447	20250213	111800	296340420	4130	4150	4150	4130	60
448	20250213	111700	296091820	4150	4150	4150	4150	20
449	20250213	111600	296008820	4150	4150	4150	4150	61
450	20250213	111500	295755670	4130	4130	4130	4130	0
451	20250213	111400	295755670	4130	4130	4130	4130	88
452	20250213	111300	295392230	4155	4120	4155	4120	1036
453	20250213	111200	291100230	4135	4135	4135	4135	930
454	20250213	111100	287254680	4135	4125	4155	4125	3036
455	20250213	111000	274672405	4125	4125	4125	4125	0
456	20250213	110900	274672405	4125	4125	4125	4125	80
457	20250213	110800	274342405	4125	4125	4125	4125	1024
458	20250213	110700	270118405	4135	4135	4135	4135	0
459	20250213	110600	270118405	4135	4135	4135	4125	373
460	20250213	110500	268576550	4130	4130	4130	4130	46
461	20250213	110400	268386570	4125	4125	4125	4125	0
462	20250213	110300	268386570	4125	4125	4125	4120	365
463	20250213	110200	266882440	4130	4130	4130	4130	740
464	20250213	110100	263826240	4130	4130	4130	4130	590
465	20250213	110000	261389540	4130	4120	4130	4120	2206
466	20250213	105900	252292090	4120	4120	4120	4120	0
467	20250213	105800	252292090	4120	4120	4120	4120	50
468	20250213	105700	252086090	4110	4105	4115	4105	870
469	20250213	105600	248511600	4105	4105	4105	4105	0
470	20250213	105500	248511600	4105	4105	4105	4105	113
471	20250213	105400	248047735	4105	4105	4105	4105	28
472	20250213	105300	247932795	4100	4100	4100	4100	9
473	20250213	105200	247895895	4105	4105	4105	4105	104
474	20250213	105100	247468975	4115	4105	4115	4105	101
475	20250213	105000	247053370	4100	4100	4100	4100	0
476	20250213	104900	247053370	4100	4100	4100	4100	0
477	20250213	104800	247053370	4100	4100	4100	4100	0
478	20250213	104700	247053370	4100	4100	4100	4100	41
479	20250213	104600	246885270	4110	4110	4110	4110	0
480	20250213	104500	246885270	4110	4110	4110	4110	0
481	20250213	104400	246885270	4110	4095	4110	4095	1020
482	20250213	104300	242694045	4100	4105	4105	4100	2005
483	20250213	104200	234473540	4110	4120	4120	4110	45
484	20250213	104100	234288290	4115	4110	4120	4110	530
485	20250213	104000	232104870	4110	4110	4110	4110	84
486	20250213	103900	231759630	4115	4115	4115	4115	1
487	20250213	103800	231755515	4120	4120	4120	4120	0
488	20250213	103700	231755515	4120	4115	4125	4115	1950
489	20250213	103600	223721550	4120	4100	4120	4100	4979
490	20250213	103500	203240255	4105	4105	4105	4105	307
491	20250213	103400	201980020	4105	4105	4105	4105	1
492	20250213	103300	201975915	4105	4105	4105	4105	755
493	20250213	103200	198876640	4110	4110	4110	4110	12
494	20250213	103100	198827320	4115	4115	4120	4115	1009
495	20250213	103000	194673470	4110	4110	4110	4110	163
496	20250213	102900	194003540	4095	4095	4095	4095	0
497	20250213	102800	194003540	4095	4100	4100	4095	12
498	20250213	102700	193954390	4095	4100	4100	4095	500
499	20250213	102600	191905390	4100	4100	4100	4100	0
500	20250213	102500	191905390	4100	4100	4100	4100	0
501	20250213	102400	191905390	4100	4110	4115	4095	1568
502	20250213	102300	185456235	4110	4105	4110	4105	544
503	20250213	102200	183221070	4090	4100	4100	4090	55
504	20250213	102100	182996110	4090	4105	4105	4090	73
505	20250213	102000	182696940	4095	4095	4095	4095	91
506	20250213	101900	182324295	4110	4110	4110	4110	0
507	20250213	101800	182324295	4110	4110	4110	4110	0
508	20250213	101700	182324295	4110	4110	4110	4110	0
509	20250213	101600	182324295	4110	4110	4110	4110	3
510	20250213	101500	182311965	4110	4090	4110	4090	101
511	20250213	101400	181897135	4095	4095	4095	4095	54
512	20250213	101300	181676005	4100	4090	4100	4090	107
513	20250213	101200	181237335	4090	4095	4095	4090	99
514	20250213	101100	180832170	4100	4100	4100	4090	620
515	20250213	101000	178294385	4105	4110	4110	4105	550
516	20250213	100900	176036580	4110	4095	4110	4095	475
517	20250213	100800	174084475	4105	4105	4110	4105	102
518	20250213	100700	173665500	4105	4080	4105	4080	1410
519	20250213	100600	167888965	4070	4085	4085	4070	1703
520	20250213	100500	160940240	4090	4085	4090	4085	514
521	20250213	100400	158838500	4090	4105	4105	4090	1378
522	20250213	100300	153199320	4080	4100	4100	4080	2271
523	20250213	100200	143912760	4080	4080	4090	4070	2264
524	20250213	100100	134673780	4085	4085	4085	4075	1345
525	20250213	100000	129185020	4100	4100	4100	4100	60
526	20250213	095900	128939020	4100	4085	4110	4085	6521
527	20250213	095800	102210555	4065	4080	4085	4065	329
528	20250213	095700	100867755	4060	4075	4075	4060	568
529	20250213	095600	98553545	4055	4065	4065	4055	1403
530	20250213	095500	92860155	4070	4070	4070	4070	513
531	20250213	095400	90772245	4060	4070	4070	4060	528
532	20250213	095300	88623345	4060	4070	4070	4060	245
533	20250213	095200	87627650	4070	4085	4085	4070	4
534	20250213	095100	87611340	4090	4085	4090	4085	699
535	20250213	095000	84755170	4070	4070	4070	4070	24
536	20250213	094900	84657490	4075	4080	4085	4075	280
537	20250213	094800	83514165	4075	4075	4080	4065	1924
538	20250213	094700	75674715	4075	4060	4075	4060	20
539	20250213	094600	75593365	4075	4075	4075	4065	60
540	20250213	094500	75348925	4075	4060	4075	4060	1441
541	20250213	094400	69494925	4055	4060	4060	4055	385
542	20250213	094300	67933150	4060	4055	4060	4055	331
543	20250213	094200	66590640	4055	4050	4055	4030	1109
544	20250213	094100	62098810	4030	4045	4045	4030	125
545	20250213	094000	61593260	4045	4025	4045	4025	81
546	20250213	093900	61267215	4030	4035	4035	4030	2
547	20250213	093800	61259150	4050	4045	4050	4020	3029
548	20250213	093700	49007895	4045	4045	4045	4045	3
549	20250213	093600	48995760	4040	4015	4040	4010	320
550	20250213	093500	47703555	4015	4015	4015	4015	0
551	20250213	093400	47703555	4015	4040	4040	4015	631
552	20250213	093300	45168375	4040	4040	4040	4020	106
553	20250213	093200	44740155	4040	4035	4040	4035	101
554	20250213	093100	44332135	4035	4010	4035	4010	195
555	20250213	093000	43547685	4035	4035	4035	4035	1
556	20250213	092900	43543650	4035	4030	4035	4030	210
557	20250213	092800	42696600	4025	4025	4025	4025	20
558	20250213	092700	42616100	4030	4015	4030	4015	201
559	20250213	092600	41806235	4020	4015	4020	4015	225
560	20250213	092500	40902735	4020	4030	4030	4020	135
561	20250213	092400	40359735	4040	4040	4040	4040	1
562	20250213	092300	40355695	4020	4020	4020	4020	258
563	20250213	092200	39318535	4025	4025	4025	4025	1488
564	20250213	092100	33329335	4030	4035	4035	4030	287
565	20250213	092000	32172720	4040	4030	4050	4025	1192
566	20250213	091900	27353220	4030	4030	4030	4030	40
567	20250213	091800	27192020	4030	4010	4030	4010	445
568	20250213	091700	25404050	4010	4015	4020	4010	5090
569	20250213	091600	4968725	4010	4010	4010	4010	4
570	20250213	091500	4952685	4015	4015	4015	4015	0
571	20250213	091400	4952685	4015	4015	4015	4010	99
572	20250213	091300	4555350	4010	3990	4010	3990	1004
573	20250213	091200	540295	3990	3990	3990	3990	1
574	20250213	091100	536305	3990	3990	3990	3990	0
575	20250213	091000	536305	3990	3970	3990	3970	42
576	20250213	090900	368745	3965	3965	3965	3965	0
577	20250213	090800	368745	3965	3965	3965	3965	0
578	20250213	090700	368745	3965	3965	3965	3965	0
579	20250213	090600	368745	3965	3965	3965	3965	0
580	20250213	090500	368745	3965	3965	3965	3965	0
581	20250213	090400	368745	3965	3965	3965	3965	0
582	20250213	090300	368745	3965	3965	3965	3965	0
583	20250213	090200	368745	3965	3965	3965	3965	0
584	20250213	090100	368745	3965	3965	3965	3965	0
585	20250213	090000	368745	3965	3965	3965	3965	93