KissMeData/015750/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190200	1199703035	5030	5030	5030	5030	8400
3	20250212	190100	1199703035	5030	5030	5030	5030	0
4	20250212	190000	1199703035	5030	5030	5030	5030	0
5	20250212	185900	1199703035	5030	5030	5030	5030	0
6	20250212	185800	1199703035	5030	5030	5030	5030	0
7	20250212	185700	1199703035	5030	5030	5030	5030	0
8	20250212	185600	1199703035	5030	5030	5030	5030	0
9	20250212	185500	1199703035	5030	5030	5030	5030	0
10	20250212	185400	1199703035	5030	5030	5030	5030	0
11	20250212	185300	1199703035	5030	5030	5030	5030	0
12	20250212	185200	1199703035	5030	5030	5030	5030	0
13	20250212	185100	1199703035	5030	5030	5030	5030	0
14	20250212	185000	1199703035	5030	5030	5030	5030	0
15	20250212	184900	1199703035	5030	5030	5030	5030	0
16	20250212	184800	1199703035	5030	5030	5030	5030	0
17	20250212	184700	1199703035	5030	5030	5030	5030	0
18	20250212	184600	1199703035	5030	5030	5030	5030	0
19	20250212	184500	1199703035	5030	5030	5030	5030	0
20	20250212	184400	1199703035	5030	5030	5030	5030	0
21	20250212	184300	1199703035	5030	5030	5030	5030	0
22	20250212	184200	1199703035	5030	5030	5030	5030	0
23	20250212	184100	1199703035	5030	5030	5030	5030	0
24	20250212	184000	1199703035	5030	5030	5030	5030	0
25	20250212	183900	1199703035	5030	5030	5030	5030	0
26	20250212	183800	1199703035	5030	5030	5030	5030	0
27	20250212	183700	1199703035	5030	5030	5030	5030	0
28	20250212	183600	1199703035	5030	5030	5030	5030	0
29	20250212	183500	1199703035	5030	5030	5030	5030	0
30	20250212	183400	1199703035	5030	5030	5030	5030	0
31	20250212	183300	1199703035	5030	5030	5030	5030	0
32	20250212	183200	1199703035	5030	5030	5030	5030	8400
33	20250212	183100	1199703035	5030	5030	5030	5030	0
34	20250212	183000	1199703035	5030	5030	5030	5030	0
35	20250212	182900	1199703035	5030	5030	5030	5030	0
36	20250212	182800	1199703035	5030	5030	5030	5030	0
37	20250212	182700	1199703035	5030	5030	5030	5030	0
38	20250212	182600	1199703035	5030	5030	5030	5030	0
39	20250212	182500	1199703035	5030	5030	5030	5030	0
40	20250212	182400	1199703035	5030	5030	5030	5030	0
41	20250212	182300	1199703035	5030	5030	5030	5030	0
42	20250212	182200	1199703035	5030	5030	5030	5030	0
43	20250212	182100	1199703035	5030	5030	5030	5030	0
44	20250212	182000	1199703035	5030	5030	5030	5030	0
45	20250212	181900	1199703035	5030	5030	5030	5030	0
46	20250212	181800	1199703035	5030	5030	5030	5030	0
47	20250212	181700	1199703035	5030	5030	5030	5030	0
48	20250212	181600	1199703035	5030	5030	5030	5030	0
49	20250212	181500	1199703035	5030	5030	5030	5030	0
50	20250212	181400	1199703035	5030	5030	5030	5030	0
51	20250212	181300	1199703035	5030	5030	5030	5030	0
52	20250212	181200	1199703035	5030	5030	5030	5030	0
53	20250212	181100	1199703035	5030	5030	5030	5030	0
54	20250212	181000	1199703035	5030	5030	5030	5030	0
55	20250212	180900	1199703035	5030	5030	5030	5030	0
56	20250212	180800	1199703035	5030	5030	5030	5030	0
57	20250212	180700	1199703035	5030	5030	5030	5030	0
58	20250212	180600	1199703035	5030	5030	5030	5030	0
59	20250212	180500	1199703035	5030	5030	5030	5030	0
60	20250212	180400	1199703035	5030	5030	5030	5030	0
61	20250212	180300	1199703035	5030	5030	5030	5030	0
62	20250212	180200	1199703035	5030	5030	5030	5030	8400
63	20250212	180100	1199703035	5030	5030	5030	5030	0
64	20250212	180000	1199703035	5030	5030	5030	5030	0
65	20250212	175900	1199703035	5030	5030	5030	5030	0
66	20250212	175800	1199703035	5030	5030	5030	5030	0
67	20250212	175700	1199703035	5030	5030	5030	5030	0
68	20250212	175600	1199703035	5030	5030	5030	5030	0
69	20250212	175500	1199703035	5030	5030	5030	5030	0
70	20250212	175400	1199703035	5030	5030	5030	5030	0
71	20250212	175300	1199703035	5030	5030	5030	5030	0
72	20250212	175200	1199703035	5030	5030	5030	5030	0
73	20250212	175100	1199703035	5030	5030	5030	5030	0
74	20250212	175000	1199703035	5030	5030	5030	5030	0
75	20250212	174900	1199703035	5030	5030	5030	5030	0
76	20250212	174800	1199703035	5030	5030	5030	5030	0
77	20250212	174700	1199703035	5030	5030	5030	5030	0
78	20250212	174600	1199703035	5030	5030	5030	5030	0
79	20250212	174500	1199703035	5030	5030	5030	5030	0
80	20250212	174400	1199703035	5030	5030	5030	5030	0
81	20250212	174300	1199703035	5030	5030	5030	5030	0
82	20250212	174200	1199703035	5030	5030	5030	5030	0
83	20250212	174100	1199703035	5030	5030	5030	5030	0
84	20250212	174000	1199703035	5030	5030	5030	5030	0
85	20250212	173900	1199703035	5030	5030	5030	5030	0
86	20250212	173800	1199703035	5030	5030	5030	5030	0
87	20250212	173700	1199703035	5030	5030	5030	5030	0
88	20250212	173600	1199703035	5030	5030	5030	5030	0
89	20250212	173500	1199703035	5030	5030	5030	5030	0
90	20250212	173400	1199703035	5030	5030	5030	5030	0
91	20250212	173300	1199703035	5030	5030	5030	5030	0
92	20250212	173200	1199703035	5030	5030	5030	5030	8400
93	20250212	173100	1199703035	5030	5030	5030	5030	0
94	20250212	173000	1199703035	5030	5030	5030	5030	0
95	20250212	172900	1199703035	5030	5030	5030	5030	0
96	20250212	172800	1199703035	5030	5030	5030	5030	0
97	20250212	172700	1199703035	5030	5030	5030	5030	0
98	20250212	172600	1199703035	5030	5030	5030	5030	0
99	20250212	172500	1199703035	5030	5030	5030	5030	0
100	20250212	172400	1199703035	5030	5030	5030	5030	0
101	20250212	172300	1199703035	5030	5030	5030	5030	0
102	20250212	172200	1199703035	5030	5030	5030	5030	0
103	20250212	172100	1199703035	5030	5030	5030	5030	0
104	20250212	172000	1199703035	5030	5030	5030	5030	0
105	20250212	171900	1199703035	5030	5030	5030	5030	0
106	20250212	171800	1199703035	5030	5030	5030	5030	0
107	20250212	171700	1199703035	5030	5030	5030	5030	0
108	20250212	171600	1199703035	5030	5030	5030	5030	0
109	20250212	171500	1199703035	5030	5030	5030	5030	0
110	20250212	171400	1199703035	5030	5030	5030	5030	0
111	20250212	171300	1199703035	5030	5030	5030	5030	0
112	20250212	171200	1199703035	5030	5030	5030	5030	0
113	20250212	171100	1199703035	5030	5030	5030	5030	0
114	20250212	171000	1199703035	5030	5030	5030	5030	0
115	20250212	170900	1199703035	5030	5030	5030	5030	0
116	20250212	170800	1199703035	5030	5030	5030	5030	0
117	20250212	170700	1199703035	5030	5030	5030	5030	0
118	20250212	170600	1199703035	5030	5030	5030	5030	0
119	20250212	170500	1199703035	5030	5030	5030	5030	0
120	20250212	170400	1199703035	5030	5030	5030	5030	0
121	20250212	170300	1199703035	5030	5030	5030	5030	0
122	20250212	170200	1199703035	5030	5030	5030	5030	8400
123	20250212	170100	1199703035	5030	5030	5030	5030	0
124	20250212	170000	1199703035	5030	5030	5030	5030	0
125	20250212	165900	1199703035	5030	5030	5030	5030	0
126	20250212	165800	1199703035	5030	5030	5030	5030	0
127	20250212	165700	1199703035	5030	5030	5030	5030	0
128	20250212	165600	1199703035	5030	5030	5030	5030	0
129	20250212	165500	1199703035	5030	5030	5030	5030	0
130	20250212	165400	1199703035	5030	5030	5030	5030	0
131	20250212	165300	1199703035	5030	5030	5030	5030	0
132	20250212	165200	1199703035	5030	5030	5030	5030	0
133	20250212	165100	1199703035	5030	5030	5030	5030	0
134	20250212	165000	1199703035	5030	5030	5030	5030	0
135	20250212	164900	1199703035	5030	5030	5030	5030	0
136	20250212	164800	1199703035	5030	5030	5030	5030	0
137	20250212	164700	1199703035	5030	5030	5030	5030	0
138	20250212	164600	1199703035	5030	5030	5030	5030	0
139	20250212	164500	1199703035	5030	5030	5030	5030	0
140	20250212	164400	1199703035	5030	5030	5030	5030	0
141	20250212	164300	1199703035	5030	5030	5030	5030	0
142	20250212	164200	1199703035	5030	5030	5030	5030	0
143	20250212	164100	1199703035	5030	5030	5030	5030	0
144	20250212	164000	1199703035	5030	5030	5030	5030	0
145	20250212	163900	1199703035	5030	5030	5030	5030	0
146	20250212	163800	1199703035	5030	5030	5030	5030	0
147	20250212	163700	1199703035	5030	5030	5030	5030	0
148	20250212	163600	1199703035	5030	5030	5030	5030	0
149	20250212	163500	1199703035	5030	5030	5030	5030	0
150	20250212	163400	1199703035	5030	5030	5030	5030	0
151	20250212	163300	1199703035	5030	5030	5030	5030	0
152	20250212	163200	1199703035	5030	5030	5030	5030	8400
153	20250212	163100	1199703035	5030	5030	5030	5030	0
154	20250212	163000	1199703035	5030	5030	5030	5030	0
155	20250212	162900	1199703035	5030	5030	5030	5030	0
156	20250212	162800	1199703035	5030	5030	5030	5030	0
157	20250212	162700	1199703035	5030	5030	5030	5030	0
158	20250212	162600	1199703035	5030	5030	5030	5030	0
159	20250212	162500	1199703035	5030	5030	5030	5030	0
160	20250212	162400	1199703035	5030	5030	5030	5030	0
161	20250212	162300	1199703035	5030	5030	5030	5030	0
162	20250212	162200	1199703035	5030	5030	5030	5030	0
163	20250212	162100	1199703035	5030	5030	5030	5030	0
164	20250212	162000	1199703035	5030	5030	5030	5030	0
165	20250212	161900	1199703035	5030	5030	5030	5030	0
166	20250212	161800	1199703035	5030	5030	5030	5030	0
167	20250212	161700	1199703035	5030	5030	5030	5030	0
168	20250212	161600	1199703035	5030	5030	5030	5030	0
169	20250212	161500	1199703035	5030	5030	5030	5030	0
170	20250212	161400	1199703035	5030	5030	5030	5030	0
171	20250212	161300	1199703035	5030	5030	5030	5030	0
172	20250212	161200	1199703035	5030	5030	5030	5030	0
173	20250212	161100	1199703035	5030	5030	5030	5030	0
174	20250212	161000	1199703035	5030	5030	5030	5030	0
175	20250212	160900	1199703035	5030	5030	5030	5030	0
176	20250212	160800	1199703035	5030	5030	5030	5030	0
177	20250212	160700	1199703035	5030	5030	5030	5030	0
178	20250212	160600	1199703035	5030	5030	5030	5030	0
179	20250212	160500	1199703035	5030	5030	5030	5030	0
180	20250212	160400	1199703035	5030	5030	5030	5030	0
181	20250212	160300	1199703035	5030	5030	5030	5030	0
182	20250212	160200	1199703035	5030	5030	5030	5030	8400
183	20250212	160100	1199703035	5030	5030	5030	5030	0
184	20250212	160000	1199703035	5030	5030	5030	5030	0
185	20250212	155900	1199703035	5030	5030	5030	5030	0
186	20250212	155800	1199703035	5030	5030	5030	5030	0
187	20250212	155700	1199703035	5030	5030	5030	5030	0
188	20250212	155600	1199703035	5030	5030	5030	5030	0
189	20250212	155500	1199703035	5030	5030	5030	5030	0
190	20250212	155400	1199703035	5030	5030	5030	5030	0
191	20250212	155300	1199703035	5030	5030	5030	5030	0
192	20250212	155200	1199703035	5030	5030	5030	5030	0
193	20250212	155100	1199703035	5030	5030	5030	5030	0
194	20250212	155000	1199703035	5030	5030	5030	5030	0
195	20250212	154900	1199703035	5030	5030	5030	5030	0
196	20250212	154800	1199703035	5030	5030	5030	5030	0
197	20250212	154700	1199703035	5030	5030	5030	5030	0
198	20250212	154600	1199703035	5030	5030	5030	5030	0
199	20250212	154500	1199703035	5030	5030	5030	5030	0
200	20250212	154400	1199703035	5030	5030	5030	5030	0
201	20250212	154300	1199703035	5030	5030	5030	5030	0
202	20250212	154200	1199703035	5030	5030	5030	5030	0
203	20250212	154100	1199703035	5030	5030	5030	5030	0
204	20250212	154000	1199703035	5030	5030	5030	5030	0
205	20250212	153900	1199703035	5030	5030	5030	5030	0
206	20250212	153800	1199703035	5030	5030	5030	5030	0
207	20250212	153700	1199703035	5030	5030	5030	5030	0
208	20250212	153600	1199703035	5030	5030	5030	5030	0
209	20250212	153500	1199703035	5030	5030	5030	5030	0
210	20250212	153400	1199703035	5030	5030	5030	5030	0
211	20250212	153300	1199703035	5030	5030	5030	5030	0
212	20250212	153200	1199703035	5030	5030	5030	5030	8400
213	20250212	153100	1199703035	5030	5030	5030	5030	0
214	20250212	153000	1199703035	5030	5030	5030	5030	8400
215	20250212	152900	1157451035	5030	5030	5030	5030	0
216	20250212	152800	1157451035	5030	5030	5030	5030	0
217	20250212	152700	1157451035	5030	5030	5030	5030	0
218	20250212	152600	1157451035	5030	5030	5030	5030	0
219	20250212	152500	1157451035	5030	5030	5030	5030	0
220	20250212	152400	1157451035	5030	5030	5030	5030	0
221	20250212	152300	1157451035	5030	5030	5030	5030	0
222	20250212	152200	1157451035	5030	5030	5030	5030	0
223	20250212	152100	1157451035	5030	5030	5030	5030	0
224	20250212	152000	1157451035	5030	5030	5030	5030	0
225	20250212	151900	1157451035	5030	5040	5040	5030	616
226	20250212	151800	1154351115	5040	5030	5040	5030	515
227	20250212	151700	1151760645	5030	5030	5040	5030	215
228	20250212	151600	1150677115	5040	5040	5040	5030	71
229	20250212	151500	1150319375	5040	5040	5050	5030	796
230	20250212	151400	1146307505	5030	5030	5040	5030	11
231	20250212	151300	1146252135	5040	5040	5050	5040	48
232	20250212	151200	1146010185	5040	5040	5040	5040	135
233	20250212	151100	1145329785	5040	5040	5040	5040	141
234	20250212	151000	1144619145	5040	5040	5040	5040	14
235	20250212	150900	1144548585	5040	5040	5050	5040	156
236	20250212	150800	1143761955	5040	5040	5050	5040	2127
237	20250212	150700	1133041775	5040	5040	5050	5040	18
238	20250212	150600	1132950945	5040	5050	5050	5040	32
239	20250212	150500	1132789485	5040	5040	5050	5040	202
240	20250212	150400	1131771225	5040	5040	5050	5040	261
241	20250212	150300	1130455695	5040	5040	5050	5040	55
242	20250212	150200	1130178105	5050	5040	5050	5040	1611
243	20250212	150100	1122058575	5040	5040	5050	5040	436
244	20250212	150000	1119861045	5040	5050	5050	5040	812
245	20250212	145900	1115765465	5040	5040	5050	5040	117
246	20250212	145800	1115174765	5040	5040	5040	5040	7
247	20250212	145700	1115139485	5040	5040	5040	5040	9
248	20250212	145600	1115094125	5040	5040	5040	5040	13
249	20250212	145500	1115028605	5050	5040	5050	5040	511
250	20250212	145400	1112448155	5050	5040	5050	5040	30
251	20250212	145300	1112296735	5040	5040	5050	5040	42
252	20250212	145200	1112084735	5040	5040	5040	5040	12
253	20250212	145100	1112024255	5040	5050	5050	5040	506
254	20250212	145000	1109469015	5050	5050	5050	5050	11
255	20250212	144900	1109413465	5050	5040	5050	5040	752
256	20250212	144800	1105615945	5040	5050	5050	5040	130
257	20250212	144700	1104959485	5050	5050	5050	5050	552
258	20250212	144600	1102171885	5050	5050	5050	5050	311
259	20250212	144500	1100601335	5050	5050	5060	5040	256
260	20250212	144400	1099308475	5040	5050	5050	5040	41
261	20250212	144300	1099101545	5050	5040	5050	5040	8
262	20250212	144200	1099061185	5050	5040	5050	5040	296
263	20250212	144100	1097566545	5040	5040	5050	5040	17
264	20250212	144000	1097480785	5050	5050	5060	5040	906
265	20250212	143900	1092903275	5040	5050	5050	5040	9473
266	20250212	143800	1045080055	5050	5050	5050	5050	526
267	20250212	143700	1042423755	5050	5050	5050	5050	143
268	20250212	143600	1041701605	5050	5050	5060	5050	516
269	20250212	143500	1039094625	5050	5050	5050	5050	313
270	20250212	143400	1037513975	5050	5050	5050	5050	35
271	20250212	143300	1037337225	5060	5050	5060	5050	411
272	20250212	143200	1035260665	5050	5050	5060	5050	129
273	20250212	143100	1034608025	5050	5050	5050	5050	12
274	20250212	143000	1034547425	5050	5060	5060	5050	1170
275	20250212	142900	1028628385	5050	5050	5050	5050	4413
276	20250212	142800	1006342735	5050	5050	5050	5050	10
277	20250212	142700	1006292235	5050	5060	5060	5050	11
278	20250212	142600	1006236645	5050	5050	5050	5050	19
279	20250212	142500	1006140695	5050	5050	5070	5050	1386
280	20250212	142400	999121835	5050	5050	5050	5050	10
281	20250212	142300	999071335	5060	5060	5060	5050	46
282	20250212	142200	998838645	5050	5050	5050	5050	12
283	20250212	142100	998778045	5050	5050	5050	5050	8
284	20250212	142000	998737645	5050	5060	5070	5050	935
285	20250212	141900	994006345	5050	5050	5050	5050	2539
286	20250212	141800	981184395	5050	5050	5060	5050	5559
287	20250212	141700	953109445	5050	5060	5060	5050	258
288	20250212	141600	951804055	5050	5040	5050	5040	304
289	20250212	141500	950268885	5040	5040	5060	5040	1098
290	20250212	141400	944713915	5040	5050	5050	5040	27
291	20250212	141300	944577695	5050	5040	5050	5040	123
292	20250212	141200	943956775	5040	5040	5040	5030	577
293	20250212	141100	941048705	5040	5040	5050	5040	487
294	20250212	141000	938594145	5040	5040	5060	5040	1103
295	20250212	140900	933019485	5040	5040	5040	5040	20
296	20250212	140800	932918685	5050	5040	5050	5040	10
297	20250212	140700	932868265	5040	5040	5040	5040	263
298	20250212	140600	931542745	5040	5040	5040	5040	33
299	20250212	140500	931376425	5040	5040	5060	5040	982
300	20250212	140400	926413035	5040	5050	5050	5040	211
301	20250212	140300	925347595	5040	5040	5050	5040	21
302	20250212	140200	925241655	5050	5050	5050	5040	36
303	20250212	140100	925059925	5040	5050	5060	5040	826
304	20250212	140000	920880835	5040	5040	5060	5040	1080
305	20250212	135900	915423655	5050	5040	5050	5040	260
306	20250212	135800	914110955	5040	5040	5050	5040	36
307	20250212	135700	913929505	5040	5040	5050	5040	15
308	20250212	135600	913853855	5040	5040	5040	5040	57
309	20250212	135500	913566575	5040	5040	5060	5040	1270
310	20250212	135400	907152095	5050	5040	5050	5040	40
311	20250212	135300	906950425	5040	5040	5050	5040	47
312	20250212	135200	906713485	5040	5040	5050	5040	1559
313	20250212	135100	898856105	5040	5040	5050	5040	77
314	20250212	135000	898467535	5040	5040	5060	5040	1118
315	20250212	134900	892816885	5040	5040	5040	5040	30
316	20250212	134800	892665685	5040	5040	5050	5040	58
317	20250212	134700	892373355	5040	5040	5050	5040	14
318	20250212	134600	892302755	5040	5040	5050	5040	847
319	20250212	134500	888033805	5040	5050	5060	5040	1096
320	20250212	134400	882490845	5040	5040	5040	5040	50
321	20250212	134300	882238845	5040	5040	5050	5040	11
322	20250212	134200	882183385	5040	5040	5040	5040	244
323	20250212	134100	880953625	5040	5050	5050	5040	2424
324	20250212	134000	868722375	5050	5050	5060	5050	1031
325	20250212	133900	863506315	5050	5050	5050	5050	70
326	20250212	133800	863152815	5050	5050	5050	5050	46
327	20250212	133700	862920515	5050	5050	5050	5050	85
328	20250212	133600	862491265	5060	5050	5060	5050	24
329	20250212	133500	862370055	5050	5050	5060	5050	2761
330	20250212	133400	848417935	5060	5060	5060	5060	20
331	20250212	133300	848316735	5060	5060	5060	5060	0
332	20250212	133200	848316735	5060	5060	5060	5050	222
333	20250212	133100	847195425	5060	5060	5060	5060	6
334	20250212	133000	847165065	5060	5060	5060	5050	1133
335	20250212	132900	841432275	5050	5060	5060	5050	1183
336	20250212	132800	835449965	5060	5070	5070	5060	230
337	20250212	132700	834285165	5070	5070	5070	5070	1
338	20250212	132600	834280095	5070	5070	5070	5070	12
339	20250212	132500	834219255	5070	5070	5070	5060	1358
340	20250212	132400	827334305	5070	5060	5070	5060	176
341	20250212	132300	826442545	5060	5060	5060	5060	215
342	20250212	132200	825354645	5060	5060	5060	5060	45
343	20250212	132100	825126945	5060	5060	5060	5060	23
344	20250212	132000	825010565	5060	5060	5080	5060	990
345	20250212	131900	819991205	5070	5070	5070	5070	0
346	20250212	131800	819991205	5070	5070	5070	5070	206
347	20250212	131700	818946785	5070	5070	5070	5070	197
348	20250212	131600	817947995	5070	5070	5070	5070	2
349	20250212	131500	817937855	5060	5060	5070	5060	1105
350	20250212	131400	812336155	5060	5060	5060	5060	162
351	20250212	131300	811516435	5060	5060	5060	5060	603
352	20250212	131200	808465255	5060	5060	5060	5060	2
353	20250212	131100	808455135	5070	5070	5070	5070	0
354	20250212	131000	808455135	5070	5060	5070	5060	1007
355	20250212	130900	803349755	5060	5060	5060	5060	46
356	20250212	130800	803116995	5060	5060	5060	5060	300
357	20250212	130700	801598995	5070	5070	5070	5070	444
358	20250212	130600	799347915	5070	5070	5070	5070	17
359	20250212	130500	799261725	5070	5060	5070	5060	958
360	20250212	130400	794405075	5070	5070	5070	5070	19
361	20250212	130300	794308745	5070	5070	5070	5070	2
362	20250212	130200	794298605	5070	5060	5070	5060	1031
363	20250212	130100	789081435	5070	5060	5070	5060	961
364	20250212	130000	784218655	5060	5060	5080	5060	1206
365	20250212	125900	778105615	5070	5070	5070	5070	60
366	20250212	125800	777801415	5070	5070	5070	5070	0
367	20250212	125700	777801415	5070	5070	5070	5070	24
368	20250212	125600	777679735	5070	5060	5070	5060	2023
369	20250212	125500	767443315	5060	5060	5060	5050	813
370	20250212	125400	763329815	5050	5050	5050	5050	74
371	20250212	125300	762956115	5060	5050	5060	5050	57
372	20250212	125200	762668165	5060	5050	5060	5050	313
373	20250212	125100	761087415	5050	5050	5050	5050	56
374	20250212	125000	760804615	5050	5050	5060	5050	1060
375	20250212	124900	755442075	5060	5050	5060	5050	723
376	20250212	124800	751783925	5050	5050	5050	5050	162
377	20250212	124700	750965825	5050	5050	5050	5050	46
378	20250212	124600	750733525	5050	5050	5050	5050	1031
379	20250212	124500	745526975	5050	5050	5060	5050	1147
380	20250212	124400	739724235	5060	5060	5060	5060	0
381	20250212	124300	739724235	5060	5060	5060	5060	0
382	20250212	124200	739724235	5060	5060	5060	5060	1
383	20250212	124100	739719175	5050	5050	5050	5050	27
384	20250212	124000	739582825	5060	5040	5060	5040	767
385	20250212	123900	735703965	5050	5050	5050	5050	7
386	20250212	123800	735668615	5060	5050	5060	5040	715
387	20250212	123700	732051455	5040	5040	5040	5040	115
388	20250212	123600	731471855	5060	5060	5060	5060	0
389	20250212	123500	731471855	5060	5040	5060	5040	957
390	20250212	123400	726635215	5050	5050	5050	5050	0
391	20250212	123300	726635215	5050	5050	5050	5050	0
392	20250212	123200	726635215	5050	5050	5050	5050	0
393	20250212	123100	726635215	5050	5050	5050	5050	0
394	20250212	123000	726635215	5050	5050	5050	5040	1158
395	20250212	122900	720787485	5040	5040	5040	5040	83
396	20250212	122800	720369165	5040	5040	5040	5040	20
397	20250212	122700	720268365	5050	5040	5050	5040	39
398	20250212	122600	720071645	5040	5040	5040	5040	199
399	20250212	122500	719068685	5040	5040	5050	5040	1652
400	20250212	122400	710734925	5050	5050	5050	5040	1115
401	20250212	122300	705104615	5050	5050	5050	5050	11
402	20250212	122200	705049065	5060	5060	5060	5060	0
403	20250212	122100	705049065	5060	5060	5060	5060	1
404	20250212	122000	705044005	5050	5050	5060	5050	1057
405	20250212	121900	699697165	5050	5050	5050	5050	23
406	20250212	121800	699581015	5050	5050	5050	5050	46
407	20250212	121700	699348715	5050	5060	5060	5050	589
408	20250212	121600	696374035	5060	5060	5060	5060	46
409	20250212	121500	696141275	5050	5060	5080	5050	1080
410	20250212	121400	690664815	5060	5060	5060	5060	82
411	20250212	121300	690249895	5070	5060	5070	5060	34
412	20250212	121200	690077745	5060	5060	5060	5060	46
413	20250212	121100	689844985	5060	5060	5060	5060	1
414	20250212	121000	689839925	5080	5050	5080	5050	782
415	20250212	120900	685870225	5050	5050	5050	5050	23
416	20250212	120800	685754075	5050	5050	5050	5050	101
417	20250212	120700	685244025	5050	5050	5050	5050	23
418	20250212	120600	685127875	5050	5050	5050	5050	46
419	20250212	120500	684895575	5050	5050	5080	5050	957
420	20250212	120400	680043015	5050	5050	5050	5050	46
421	20250212	120300	679810715	5050	5050	5050	5050	23
422	20250212	120200	679694565	5050	5060	5060	5050	93
423	20250212	120100	679224235	5050	5060	5060	5050	455
424	20250212	120000	676921945	5060	5050	5080	5050	1347
425	20250212	115900	670090305	5050	5050	5050	5050	310
426	20250212	115800	668524805	5050	5050	5050	5050	23
427	20250212	115700	668408655	5050	5050	5050	5050	118
428	20250212	115600	667812755	5070	5070	5070	5070	2
429	20250212	115500	667802615	5080	5050	5080	5050	780
430	20250212	115400	663847305	5060	5060	5060	5060	0
431	20250212	115300	663847305	5060	5060	5060	5060	500
432	20250212	115200	661317305	5060	5060	5060	5060	44
433	20250212	115100	661094665	5050	5050	5050	5050	46
434	20250212	115000	660862365	5050	5060	5070	5050	959
435	20250212	114900	656001505	5050	5050	5050	5050	46
436	20250212	114800	655769205	5050	5050	5050	5050	1441
437	20250212	114700	648492155	5050	5050	5050	5050	46
438	20250212	114600	648259855	5050	5050	5050	5050	22
439	20250212	114500	648148755	5050	5050	5080	5050	1087
440	20250212	114400	642635195	5050	5050	5050	5050	23
441	20250212	114300	642519045	5050	5050	5050	5050	46
442	20250212	114200	642286745	5050	5050	5050	5050	111
443	20250212	114100	641726195	5050	5050	5050	5050	126
444	20250212	114000	641089895	5070	5050	5070	5050	1170
445	20250212	113900	635166055	5060	5060	5060	5060	1
446	20250212	113800	635160995	5060	5050	5060	5050	211
447	20250212	113700	634093575	5060	5060	5060	5060	50
448	20250212	113600	633840575	5060	5060	5060	5060	19
449	20250212	113500	633744435	5060	5060	5080	5060	951
450	20250212	113400	628922725	5070	5070	5070	5070	0
451	20250212	113300	628922725	5070	5070	5070	5070	6
452	20250212	113200	628892305	5070	5070	5070	5070	1
453	20250212	113100	628887235	5070	5070	5070	5070	39
454	20250212	113000	628689505	5070	5070	5080	5060	1147
455	20250212	112900	622871925	5070	5070	5070	5070	78
456	20250212	112800	622476465	5070	5070	5070	5070	0
457	20250212	112700	622476465	5070	5070	5070	5070	100
458	20250212	112600	621969465	5080	5080	5080	5080	0
459	20250212	112500	621969465	5080	5070	5080	5060	851
460	20250212	112400	617653775	5060	5060	5060	5060	23
461	20250212	112300	617537395	5060	5060	5060	5060	46
462	20250212	112200	617304635	5060	5060	5060	5060	115
463	20250212	112100	616722735	5060	5070	5070	5060	121
464	20250212	112000	616109425	5070	5050	5070	5050	927
465	20250212	111900	611410295	5070	5060	5070	5060	211
466	20250212	111800	610342275	5060	5060	5060	5060	0
467	20250212	111700	610342275	5060	5050	5060	5050	121
468	20250212	111600	609730765	5060	5060	5060	5060	23
469	20250212	111500	609614385	5060	5060	5070	5060	1143
470	20250212	111400	603820585	5060	5060	5060	5060	0
471	20250212	111300	603820585	5060	5060	5060	5060	191
472	20250212	111200	602854125	5050	5050	5050	5050	46
473	20250212	111100	602621825	5050	5050	5050	5050	800
474	20250212	111000	598581825	5070	5040	5070	5040	771
475	20250212	110900	594673815	5040	5040	5040	5040	223
476	20250212	110800	593549895	5050	5050	5050	5050	2067
477	20250212	110700	583111545	5050	5050	5050	5050	23
478	20250212	110600	582995395	5050	5060	5060	5050	46
479	20250212	110500	582763055	5050	5060	5070	5050	945
480	20250212	110400	577973085	5060	5060	5060	5050	93
481	20250212	110300	577503115	5060	5060	5060	5060	54
482	20250212	110200	577229875	5060	5070	5070	5060	320
483	20250212	110100	575607675	5070	5070	5070	5070	0
484	20250212	110000	575607675	5070	5050	5070	5050	1055
485	20250212	105900	570259505	5070	5070	5070	5070	100
486	20250212	105800	569752505	5070	5070	5070	5070	0
487	20250212	105700	569752505	5070	5070	5070	5070	40
488	20250212	105600	569549705	5070	5060	5070	5060	289
489	20250212	105500	568084885	5070	5040	5070	5040	747
490	20250212	105400	564298235	5040	5050	5050	5040	1760
491	20250212	105300	555424475	5050	5060	5060	5050	2639
492	20250212	105200	542096225	5060	5060	5060	5060	146
493	20250212	105100	541357465	5060	5060	5060	5060	325
494	20250212	105000	539712965	5060	5060	5070	5060	1074
495	20250212	104900	534269695	5060	5060	5060	5060	35
496	20250212	104800	534092595	5060	5060	5060	5060	45
497	20250212	104700	533864895	5060	5060	5060	5060	27
498	20250212	104600	533728275	5070	5070	5070	5070	30
499	20250212	104500	533576175	5070	5060	5070	5060	1041
500	20250212	104400	528298565	5060	5060	5060	5060	676
501	20250212	104300	524878005	5070	5070	5070	5070	35
502	20250212	104200	524700555	5070	5070	5070	5070	0
503	20250212	104100	524700555	5070	5070	5070	5070	100
504	20250212	104000	524193555	5070	5070	5070	5060	875
505	20250212	103900	519757395	5060	5060	5060	5060	45
506	20250212	103800	519529695	5060	5060	5070	5050	2229
507	20250212	103700	508251215	5070	5060	5070	5060	252
508	20250212	103600	506975915	5060	5060	5060	5060	73
509	20250212	103500	506606535	5060	5070	5070	5050	1070
510	20250212	103400	501183775	5070	5070	5070	5070	30
511	20250212	103300	501031675	5070	5060	5070	5050	1121
512	20250212	103200	495359165	5060	5070	5070	5060	515
513	20250212	103100	492748125	5070	5060	5070	5060	228
514	20250212	103000	491594395	5060	5070	5070	5060	1158
515	20250212	102900	485724465	5070	5070	5070	5070	0
516	20250212	102800	485724465	5070	5070	5070	5070	23
517	20250212	102700	485607855	5070	5070	5070	5070	9
518	20250212	102600	485562225	5070	5070	5070	5070	118
519	20250212	102500	484963965	5070	5060	5070	5060	766
520	20250212	102400	481080665	5060	5060	5060	5060	23
521	20250212	102300	480964285	5060	5070	5070	5060	44
522	20250212	102200	480741635	5070	5070	5070	5070	30
523	20250212	102100	480589535	5070	5070	5070	5070	10
524	20250212	102000	480538835	5060	5060	5070	5060	986
525	20250212	101900	475540915	5070	5060	5070	5060	17
526	20250212	101800	475454805	5070	5070	5070	5070	94
527	20250212	101700	474978225	5070	5080	5080	5070	176
528	20250212	101600	474085295	5080	5070	5080	5070	20
529	20250212	101500	473983715	5080	5060	5080	5060	2774
530	20250212	101400	459912405	5070	5070	5070	5070	18
531	20250212	101300	459821145	5070	5070	5070	5050	108
532	20250212	101200	459273705	5060	5060	5060	5060	218
533	20250212	101100	458170625	5060	5060	5060	5060	3
534	20250212	101000	458155445	5060	5060	5070	5060	1009
535	20250212	100900	453042615	5050	5060	5060	5050	259
536	20250212	100800	451733075	5060	5060	5060	5060	1010
537	20250212	100700	446622475	5070	5070	5070	5070	0
538	20250212	100600	446622475	5070	5060	5070	5060	1012
539	20250212	100500	441501735	5050	5060	5070	5050	1005
540	20250212	100400	436409165	5060	5060	5060	5060	58
541	20250212	100300	436115685	5070	5070	5070	5070	15
542	20250212	100200	436039635	5070	5070	5070	5070	20
543	20250212	100100	435938235	5070	5070	5070	5070	148
544	20250212	100000	435187875	5070	5050	5070	5050	1021
545	20250212	095900	430015065	5050	5060	5060	5050	1005
546	20250212	095800	424939765	5060	5060	5060	5060	300
547	20250212	095700	423421765	5060	5060	5060	5060	7
548	20250212	095600	423386345	5070	5070	5070	5070	0
549	20250212	095500	423386345	5070	5050	5070	5050	735
550	20250212	095400	419663505	5060	5060	5070	5060	1405
551	20250212	095300	412554145	5060	5060	5060	5060	20
552	20250212	095200	412452945	5070	5070	5070	5060	135
553	20250212	095100	411769135	5070	5070	5070	5060	81
554	20250212	095000	411358555	5060	5060	5070	5060	909
555	20250212	094900	406750345	5060	5070	5070	5060	71
556	20250212	094800	406390665	5080	5080	5080	5080	0
557	20250212	094700	406390665	5080	5080	5080	5080	101
558	20250212	094600	405877585	5060	5080	5080	5060	912
559	20250212	094500	401255105	5080	5080	5080	5070	1284
560	20250212	094400	394733045	5080	5080	5080	5070	153
561	20250212	094300	393957235	5080	5080	5080	5080	32
562	20250212	094200	393794675	5080	5080	5080	5080	1
563	20250212	094100	393789595	5050	5060	5060	5050	704
564	20250212	094000	390232355	5080	5060	5080	5060	1121
565	20250212	093900	384548005	5060	5060	5070	5060	1088
566	20250212	093800	379042425	5060	5070	5070	5060	2126
567	20250212	093700	368263865	5070	5070	5070	5070	151
568	20250212	093600	367498295	5070	5070	5070	5070	12
569	20250212	093500	367437455	5080	5070	5090	5060	6688
570	20250212	093400	333466225	5070	5080	5080	5060	2241
571	20250212	093300	322102415	5080	5070	5080	5070	5481
572	20250212	093200	294293845	5070	5060	5080	5060	2961
573	20250212	093100	279273705	5070	5070	5070	5070	70
574	20250212	093000	278918805	5060	5060	5070	5050	2065
575	20250212	092900	268460635	5060	5060	5070	5050	5141
576	20250212	092800	242447715	5050	5050	5050	5050	514
577	20250212	092700	239852015	5060	5060	5060	5060	4
578	20250212	092600	239831775	5050	5050	5060	5050	2110
579	20250212	092500	229175265	5050	5030	5050	5020	770
580	20250212	092400	225286985	5020	5030	5030	5010	2030
581	20250212	092300	215095415	5030	5050	5050	5030	2183
582	20250212	092200	204084165	5050	5050	5050	5050	13
583	20250212	092100	204018515	5040	5040	5050	5040	3400
584	20250212	092000	186851045	5040	5030	5060	5020	1137
585	20250212	091900	181113565	5030	5030	5030	5030	170
586	20250212	091800	180258465	5030	5030	5030	5020	333
587	20250212	091700	178585795	5020	5010	5020	5010	698
588	20250212	091600	175081875	5020	5010	5020	5010	575
589	20250212	091500	172195945	5010	4995	5010	4990	2230
590	20250212	091400	161049225	4995	4995	4995	4990	1282
591	20250212	091300	154645640	4995	4995	5000	4995	617
592	20250212	091200	151563705	4995	5000	5000	4990	6571
593	20250212	091100	118760615	5000	5020	5020	5000	793
594	20250212	091000	114792475	5020	5000	5020	5000	909
595	20250212	090900	110247455	5000	5000	5000	5000	538
596	20250212	090800	107557455	5000	4995	5000	4995	957
597	20250212	090700	102773670	5000	5010	5010	4995	4959
598	20250212	090600	77978970	5010	5010	5010	5000	3284
599	20250212	090500	61526870	5020	5020	5020	5000	1845
600	20250212	090400	52283980	5020	5010	5020	5010	513
601	20250212	090300	49711720	5030	5030	5030	5010	2507
602	20250212	090200	37131080	5030	5040	5050	5030	442
603	20250212	090100	34906290	5050	5030	5060	5030	200
604	20250212	090000	33898140	5030	5050	5050	5030	5629