KissMeData/037070/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192200	97654490	5300	5300	5300	5300	1223
3	20250212	192100	97654490	5300	5300	5300	5300	0
4	20250212	192000	97654490	5300	5300	5300	5300	0
5	20250212	191900	97654490	5300	5300	5300	5300	0
6	20250212	191800	97654490	5300	5300	5300	5300	0
7	20250212	191700	97654490	5300	5300	5300	5300	0
8	20250212	191600	97654490	5300	5300	5300	5300	0
9	20250212	191500	97654490	5300	5300	5300	5300	0
10	20250212	191400	97654490	5300	5300	5300	5300	0
11	20250212	191300	97654490	5300	5300	5300	5300	0
12	20250212	191200	97654490	5300	5300	5300	5300	0
13	20250212	191100	97654490	5300	5300	5300	5300	0
14	20250212	191000	97654490	5300	5300	5300	5300	0
15	20250212	190900	97654490	5300	5300	5300	5300	0
16	20250212	190800	97654490	5300	5300	5300	5300	0
17	20250212	190700	97654490	5300	5300	5300	5300	0
18	20250212	190600	97654490	5300	5300	5300	5300	0
19	20250212	190500	97654490	5300	5300	5300	5300	0
20	20250212	190400	97654490	5300	5300	5300	5300	0
21	20250212	190300	97654490	5300	5300	5300	5300	0
22	20250212	190200	97654490	5300	5300	5300	5300	0
23	20250212	190100	97654490	5300	5300	5300	5300	0
24	20250212	190000	97654490	5300	5300	5300	5300	0
25	20250212	185900	97654490	5300	5300	5300	5300	0
26	20250212	185800	97654490	5300	5300	5300	5300	0
27	20250212	185700	97654490	5300	5300	5300	5300	0
28	20250212	185600	97654490	5300	5300	5300	5300	0
29	20250212	185500	97654490	5300	5300	5300	5300	0
30	20250212	185400	97654490	5300	5300	5300	5300	0
31	20250212	185300	97654490	5300	5300	5300	5300	0
32	20250212	185200	97654490	5300	5300	5300	5300	1223
33	20250212	185100	97654490	5300	5300	5300	5300	0
34	20250212	185000	97654490	5300	5300	5300	5300	0
35	20250212	184900	97654490	5300	5300	5300	5300	0
36	20250212	184800	97654490	5300	5300	5300	5300	0
37	20250212	184700	97654490	5300	5300	5300	5300	0
38	20250212	184600	97654490	5300	5300	5300	5300	0
39	20250212	184500	97654490	5300	5300	5300	5300	0
40	20250212	184400	97654490	5300	5300	5300	5300	0
41	20250212	184300	97654490	5300	5300	5300	5300	0
42	20250212	184200	97654490	5300	5300	5300	5300	0
43	20250212	184100	97654490	5300	5300	5300	5300	0
44	20250212	184000	97654490	5300	5300	5300	5300	0
45	20250212	183900	97654490	5300	5300	5300	5300	0
46	20250212	183800	97654490	5300	5300	5300	5300	0
47	20250212	183700	97654490	5300	5300	5300	5300	0
48	20250212	183600	97654490	5300	5300	5300	5300	0
49	20250212	183500	97654490	5300	5300	5300	5300	0
50	20250212	183400	97654490	5300	5300	5300	5300	0
51	20250212	183300	97654490	5300	5300	5300	5300	0
52	20250212	183200	97654490	5300	5300	5300	5300	0
53	20250212	183100	97654490	5300	5300	5300	5300	0
54	20250212	183000	97654490	5300	5300	5300	5300	0
55	20250212	182900	97654490	5300	5300	5300	5300	0
56	20250212	182800	97654490	5300	5300	5300	5300	0
57	20250212	182700	97654490	5300	5300	5300	5300	0
58	20250212	182600	97654490	5300	5300	5300	5300	0
59	20250212	182500	97654490	5300	5300	5300	5300	0
60	20250212	182400	97654490	5300	5300	5300	5300	0
61	20250212	182300	97654490	5300	5300	5300	5300	0
62	20250212	182200	97654490	5300	5300	5300	5300	1223
63	20250212	182100	97654490	5300	5300	5300	5300	0
64	20250212	182000	97654490	5300	5300	5300	5300	0
65	20250212	181900	97654490	5300	5300	5300	5300	0
66	20250212	181800	97654490	5300	5300	5300	5300	0
67	20250212	181700	97654490	5300	5300	5300	5300	0
68	20250212	181600	97654490	5300	5300	5300	5300	0
69	20250212	181500	97654490	5300	5300	5300	5300	0
70	20250212	181400	97654490	5300	5300	5300	5300	0
71	20250212	181300	97654490	5300	5300	5300	5300	0
72	20250212	181200	97654490	5300	5300	5300	5300	0
73	20250212	181100	97654490	5300	5300	5300	5300	0
74	20250212	181000	97654490	5300	5300	5300	5300	0
75	20250212	180900	97654490	5300	5300	5300	5300	0
76	20250212	180800	97654490	5300	5300	5300	5300	0
77	20250212	180700	97654490	5300	5300	5300	5300	0
78	20250212	180600	97654490	5300	5300	5300	5300	0
79	20250212	180500	97654490	5300	5300	5300	5300	0
80	20250212	180400	97654490	5300	5300	5300	5300	0
81	20250212	180300	97654490	5300	5300	5300	5300	0
82	20250212	180200	97654490	5300	5300	5300	5300	0
83	20250212	180100	97654490	5300	5300	5300	5300	0
84	20250212	180000	97654490	5300	5300	5300	5300	0
85	20250212	175900	97654490	5300	5300	5300	5300	0
86	20250212	175800	97654490	5300	5300	5300	5300	0
87	20250212	175700	97654490	5300	5300	5300	5300	0
88	20250212	175600	97654490	5300	5300	5300	5300	0
89	20250212	175500	97654490	5300	5300	5300	5300	0
90	20250212	175400	97654490	5300	5300	5300	5300	0
91	20250212	175300	97654490	5300	5300	5300	5300	0
92	20250212	175200	97654490	5300	5300	5300	5300	1223
93	20250212	175100	97654490	5300	5300	5300	5300	0
94	20250212	175000	97654490	5300	5300	5300	5300	0
95	20250212	174900	97654490	5300	5300	5300	5300	0
96	20250212	174800	97654490	5300	5300	5300	5300	0
97	20250212	174700	97654490	5300	5300	5300	5300	0
98	20250212	174600	97654490	5300	5300	5300	5300	0
99	20250212	174500	97654490	5300	5300	5300	5300	0
100	20250212	174400	97654490	5300	5300	5300	5300	0
101	20250212	174300	97654490	5300	5300	5300	5300	0
102	20250212	174200	97654490	5300	5300	5300	5300	0
103	20250212	174100	97654490	5300	5300	5300	5300	0
104	20250212	174000	97654490	5300	5300	5300	5300	0
105	20250212	173900	97654490	5300	5300	5300	5300	0
106	20250212	173800	97654490	5300	5300	5300	5300	0
107	20250212	173700	97654490	5300	5300	5300	5300	0
108	20250212	173600	97654490	5300	5300	5300	5300	0
109	20250212	173500	97654490	5300	5300	5300	5300	0
110	20250212	173400	97654490	5300	5300	5300	5300	0
111	20250212	173300	97654490	5300	5300	5300	5300	0
112	20250212	173200	97654490	5300	5300	5300	5300	0
113	20250212	173100	97654490	5300	5300	5300	5300	0
114	20250212	173000	97654490	5300	5300	5300	5300	0
115	20250212	172900	97654490	5300	5300	5300	5300	0
116	20250212	172800	97654490	5300	5300	5300	5300	0
117	20250212	172700	97654490	5300	5300	5300	5300	0
118	20250212	172600	97654490	5300	5300	5300	5300	0
119	20250212	172500	97654490	5300	5300	5300	5300	0
120	20250212	172400	97654490	5300	5300	5300	5300	0
121	20250212	172300	97654490	5300	5300	5300	5300	0
122	20250212	172200	97654490	5300	5300	5300	5300	1223
123	20250212	172100	97654490	5300	5300	5300	5300	0
124	20250212	172000	97654490	5300	5300	5300	5300	0
125	20250212	171900	97654490	5300	5300	5300	5300	0
126	20250212	171800	97654490	5300	5300	5300	5300	0
127	20250212	171700	97654490	5300	5300	5300	5300	0
128	20250212	171600	97654490	5300	5300	5300	5300	0
129	20250212	171500	97654490	5300	5300	5300	5300	0
130	20250212	171400	97654490	5300	5300	5300	5300	0
131	20250212	171300	97654490	5300	5300	5300	5300	0
132	20250212	171200	97654490	5300	5300	5300	5300	0
133	20250212	171100	97654490	5300	5300	5300	5300	0
134	20250212	171000	97654490	5300	5300	5300	5300	0
135	20250212	170900	97654490	5300	5300	5300	5300	0
136	20250212	170800	97654490	5300	5300	5300	5300	0
137	20250212	170700	97654490	5300	5300	5300	5300	0
138	20250212	170600	97654490	5300	5300	5300	5300	0
139	20250212	170500	97654490	5300	5300	5300	5300	0
140	20250212	170400	97654490	5300	5300	5300	5300	0
141	20250212	170300	97654490	5300	5300	5300	5300	0
142	20250212	170200	97654490	5300	5300	5300	5300	0
143	20250212	170100	97654490	5300	5300	5300	5300	0
144	20250212	170000	97654490	5300	5300	5300	5300	0
145	20250212	165900	97654490	5300	5300	5300	5300	0
146	20250212	165800	97654490	5300	5300	5300	5300	0
147	20250212	165700	97654490	5300	5300	5300	5300	0
148	20250212	165600	97654490	5300	5300	5300	5300	0
149	20250212	165500	97654490	5300	5300	5300	5300	0
150	20250212	165400	97654490	5300	5300	5300	5300	0
151	20250212	165300	97654490	5300	5300	5300	5300	0
152	20250212	165200	97654490	5300	5300	5300	5300	1223
153	20250212	165100	97654490	5300	5300	5300	5300	0
154	20250212	165000	97654490	5300	5300	5300	5300	0
155	20250212	164900	97654490	5300	5300	5300	5300	0
156	20250212	164800	97654490	5300	5300	5300	5300	0
157	20250212	164700	97654490	5300	5300	5300	5300	0
158	20250212	164600	97654490	5300	5300	5300	5300	0
159	20250212	164500	97654490	5300	5300	5300	5300	0
160	20250212	164400	97654490	5300	5300	5300	5300	0
161	20250212	164300	97654490	5300	5300	5300	5300	0
162	20250212	164200	97654490	5300	5300	5300	5300	0
163	20250212	164100	97654490	5300	5300	5300	5300	0
164	20250212	164000	97654490	5300	5300	5300	5300	0
165	20250212	163900	97654490	5300	5300	5300	5300	0
166	20250212	163800	97654490	5300	5300	5300	5300	0
167	20250212	163700	97654490	5300	5300	5300	5300	0
168	20250212	163600	97654490	5300	5300	5300	5300	0
169	20250212	163500	97654490	5300	5300	5300	5300	0
170	20250212	163400	97654490	5300	5300	5300	5300	0
171	20250212	163300	97654490	5300	5300	5300	5300	0
172	20250212	163200	97654490	5300	5300	5300	5300	0
173	20250212	163100	97654490	5300	5300	5300	5300	0
174	20250212	163000	97654490	5300	5300	5300	5300	0
175	20250212	162900	97654490	5300	5300	5300	5300	0
176	20250212	162800	97654490	5300	5300	5300	5300	0
177	20250212	162700	97654490	5300	5300	5300	5300	0
178	20250212	162600	97654490	5300	5300	5300	5300	0
179	20250212	162500	97654490	5300	5300	5300	5300	0
180	20250212	162400	97654490	5300	5300	5300	5300	0
181	20250212	162300	97654490	5300	5300	5300	5300	0
182	20250212	162200	97654490	5300	5300	5300	5300	1223
183	20250212	162100	97654490	5300	5300	5300	5300	0
184	20250212	162000	97654490	5300	5300	5300	5300	0
185	20250212	161900	97654490	5300	5300	5300	5300	0
186	20250212	161800	97654490	5300	5300	5300	5300	0
187	20250212	161700	97654490	5300	5300	5300	5300	0
188	20250212	161600	97654490	5300	5300	5300	5300	0
189	20250212	161500	97654490	5300	5300	5300	5300	0
190	20250212	161400	97654490	5300	5300	5300	5300	0
191	20250212	161300	97654490	5300	5300	5300	5300	0
192	20250212	161200	97654490	5300	5300	5300	5300	0
193	20250212	161100	97654490	5300	5300	5300	5300	0
194	20250212	161000	97654490	5300	5300	5300	5300	0
195	20250212	160900	97654490	5300	5300	5300	5300	0
196	20250212	160800	97654490	5300	5300	5300	5300	0
197	20250212	160700	97654490	5300	5300	5300	5300	0
198	20250212	160600	97654490	5300	5300	5300	5300	0
199	20250212	160500	97654490	5300	5300	5300	5300	0
200	20250212	160400	97654490	5300	5300	5300	5300	0
201	20250212	160300	97654490	5300	5300	5300	5300	0
202	20250212	160200	97654490	5300	5300	5300	5300	0
203	20250212	160100	97654490	5300	5300	5300	5300	0
204	20250212	160000	97654490	5300	5300	5300	5300	0
205	20250212	155900	97654490	5300	5300	5300	5300	0
206	20250212	155800	97654490	5300	5300	5300	5300	0
207	20250212	155700	97654490	5300	5300	5300	5300	0
208	20250212	155600	97654490	5300	5300	5300	5300	0
209	20250212	155500	97654490	5300	5300	5300	5300	0
210	20250212	155400	97654490	5300	5300	5300	5300	0
211	20250212	155300	97654490	5300	5300	5300	5300	0
212	20250212	155200	97654490	5300	5300	5300	5300	1223
213	20250212	155100	97654490	5300	5300	5300	5300	0
214	20250212	155000	97654490	5300	5300	5300	5300	0
215	20250212	154900	97654490	5300	5300	5300	5300	0
216	20250212	154800	97654490	5300	5300	5300	5300	0
217	20250212	154700	97654490	5300	5300	5300	5300	0
218	20250212	154600	97654490	5300	5300	5300	5300	0
219	20250212	154500	97654490	5300	5300	5300	5300	0
220	20250212	154400	97654490	5300	5300	5300	5300	0
221	20250212	154300	97654490	5300	5300	5300	5300	0
222	20250212	154200	97654490	5300	5300	5300	5300	0
223	20250212	154100	97654490	5300	5300	5300	5300	0
224	20250212	154000	97654490	5300	5300	5300	5300	0
225	20250212	153900	97654490	5300	5300	5300	5300	0
226	20250212	153800	97654490	5300	5300	5300	5300	0
227	20250212	153700	97654490	5300	5300	5300	5300	0
228	20250212	153600	97654490	5300	5300	5300	5300	0
229	20250212	153500	97654490	5300	5300	5300	5300	0
230	20250212	153400	97654490	5300	5300	5300	5300	0
231	20250212	153300	97654490	5300	5300	5300	5300	0
232	20250212	153200	97654490	5300	5300	5300	5300	0
233	20250212	153100	97654490	5300	5300	5300	5300	0
234	20250212	153000	97654490	5300	5300	5300	5300	1223
235	20250212	152900	91172590	5300	5300	5300	5300	0
236	20250212	152800	91172590	5300	5300	5300	5300	0
237	20250212	152700	91172590	5300	5300	5300	5300	0
238	20250212	152600	91172590	5300	5300	5300	5300	0
239	20250212	152500	91172590	5300	5300	5300	5300	0
240	20250212	152400	91172590	5300	5300	5300	5300	0
241	20250212	152300	91172590	5300	5300	5300	5300	0
242	20250212	152200	91172590	5300	5300	5300	5300	0
243	20250212	152100	91172590	5300	5300	5300	5300	0
244	20250212	152000	91172590	5300	5300	5300	5300	0
245	20250212	151900	91172590	5300	5300	5300	5300	0
246	20250212	151800	91172590	5300	5290	5300	5280	1005
247	20250212	151700	85865800	5300	5300	5300	5300	1
248	20250212	151600	85860500	5290	5290	5290	5290	44
249	20250212	151500	85627740	5290	5290	5290	5290	0
250	20250212	151400	85627740	5290	5290	5290	5290	0
251	20250212	151300	85627740	5290	5290	5290	5290	72
252	20250212	151200	85246860	5300	5290	5300	5290	170
253	20250212	151100	84347140	5290	5290	5290	5290	0
254	20250212	151000	84347140	5290	5290	5290	5290	0
255	20250212	150900	84347140	5290	5290	5290	5290	0
256	20250212	150800	84347140	5290	5290	5290	5290	0
257	20250212	150700	84347140	5290	5290	5290	5290	0
258	20250212	150600	84347140	5290	5290	5290	5290	20
259	20250212	150500	84241340	5290	5290	5290	5290	70
260	20250212	150400	83871040	5290	5290	5290	5290	12
261	20250212	150300	83807560	5290	5290	5290	5290	0
262	20250212	150200	83807560	5290	5290	5290	5290	0
263	20250212	150100	83807560	5290	5290	5290	5290	15
264	20250212	150000	83728210	5290	5290	5290	5290	1
265	20250212	145900	83722920	5290	5290	5290	5290	1
266	20250212	145800	83717630	5290	5290	5290	5290	0
267	20250212	145700	83717630	5290	5290	5290	5290	0
268	20250212	145600	83717630	5290	5290	5290	5290	0
269	20250212	145500	83717630	5290	5290	5290	5290	0
270	20250212	145400	83717630	5290	5290	5290	5290	0
271	20250212	145300	83717630	5290	5290	5290	5290	0
272	20250212	145200	83717630	5290	5290	5290	5290	0
273	20250212	145100	83717630	5290	5290	5290	5290	0
274	20250212	145000	83717630	5290	5290	5290	5290	600
275	20250212	144900	80543630	5280	5280	5280	5280	1
276	20250212	144800	80538350	5290	5290	5290	5280	16
277	20250212	144700	80453810	5280	5290	5290	5280	17
278	20250212	144600	80364030	5280	5280	5280	5280	10
279	20250212	144500	80311230	5290	5290	5290	5290	0
280	20250212	144400	80311230	5290	5290	5290	5290	0
281	20250212	144300	80311230	5290	5290	5290	5290	0
282	20250212	144200	80311230	5290	5290	5290	5290	300
283	20250212	144100	78724230	5290	5290	5290	5290	2
284	20250212	144000	78713650	5280	5280	5280	5280	31
285	20250212	143900	78549970	5290	5290	5290	5290	0
286	20250212	143800	78549970	5290	5290	5290	5290	0
287	20250212	143700	78549970	5290	5290	5290	5290	0
288	20250212	143600	78549970	5290	5290	5290	5290	0
289	20250212	143500	78549970	5290	5290	5290	5290	0
290	20250212	143400	78549970	5290	5290	5290	5290	0
291	20250212	143300	78549970	5290	5280	5290	5280	360
292	20250212	143200	76646200	5260	5260	5260	5260	0
293	20250212	143100	76646200	5260	5260	5260	5260	0
294	20250212	143000	76646200	5260	5260	5260	5260	0
295	20250212	142900	76646200	5260	5260	5260	5260	0
296	20250212	142800	76646200	5260	5260	5260	5260	0
297	20250212	142700	76646200	5260	5270	5270	5260	150
298	20250212	142600	75856570	5280	5280	5280	5280	0
299	20250212	142500	75856570	5280	5280	5280	5280	0
300	20250212	142400	75856570	5280	5280	5280	5280	0
301	20250212	142300	75856570	5280	5280	5280	5280	0
302	20250212	142200	75856570	5280	5280	5280	5280	0
303	20250212	142100	75856570	5280	5280	5280	5280	10
304	20250212	142000	75803770	5280	5280	5280	5280	0
305	20250212	141900	75803770	5280	5280	5280	5280	101
306	20250212	141800	75270490	5280	5280	5280	5280	0
307	20250212	141700	75270490	5280	5280	5280	5280	0
308	20250212	141600	75270490	5280	5280	5280	5280	1
309	20250212	141500	75265210	5280	5280	5280	5280	1
310	20250212	141400	75259930	5270	5270	5270	5270	72
311	20250212	141300	74880490	5270	5270	5270	5270	0
312	20250212	141200	74880490	5270	5270	5270	5270	0
313	20250212	141100	74880490	5270	5270	5270	5270	0
314	20250212	141000	74880490	5270	5270	5270	5270	0
315	20250212	140900	74880490	5270	5270	5270	5270	0
316	20250212	140800	74880490	5270	5270	5270	5270	17
317	20250212	140700	74790900	5270	5270	5270	5270	0
318	20250212	140600	74790900	5270	5270	5270	5270	0
319	20250212	140500	74790900	5270	5270	5270	5270	4
320	20250212	140400	74769820	5280	5280	5280	5280	0
321	20250212	140300	74769820	5280	5280	5280	5280	0
322	20250212	140200	74769820	5280	5280	5280	5280	0
323	20250212	140100	74769820	5280	5280	5280	5280	1
324	20250212	140000	74764540	5280	5280	5280	5280	0
325	20250212	135900	74764540	5280	5280	5280	5280	0
326	20250212	135800	74764540	5280	5280	5280	5280	0
327	20250212	135700	74764540	5280	5280	5280	5280	0
328	20250212	135600	74764540	5280	5280	5280	5280	7
329	20250212	135500	74727580	5280	5280	5280	5280	58
330	20250212	135400	74421340	5280	5280	5280	5280	532
331	20250212	135300	71612380	5280	5280	5280	5280	0
332	20250212	135200	71612380	5280	5280	5280	5280	0
333	20250212	135100	71612380	5280	5280	5280	5280	0
334	20250212	135000	71612380	5280	5280	5280	5280	5
335	20250212	134900	71585980	5280	5280	5280	5280	1
336	20250212	134800	71580700	5280	5280	5280	5280	0
337	20250212	134700	71580700	5280	5280	5280	5280	0
338	20250212	134600	71580700	5280	5280	5280	5280	0
339	20250212	134500	71580700	5280	5280	5280	5280	0
340	20250212	134400	71580700	5280	5280	5280	5280	1
341	20250212	134300	71575420	5280	5280	5280	5280	0
342	20250212	134200	71575420	5280	5280	5280	5280	0
343	20250212	134100	71575420	5280	5280	5280	5280	0
344	20250212	134000	71575420	5280	5280	5280	5280	0
345	20250212	133900	71575420	5280	5280	5280	5280	0
346	20250212	133800	71575420	5280	5280	5280	5280	0
347	20250212	133700	71575420	5280	5280	5280	5280	1
348	20250212	133600	71570140	5260	5260	5260	5260	0
349	20250212	133500	71570140	5260	5260	5260	5260	0
350	20250212	133400	71570140	5260	5260	5260	5260	0
351	20250212	133300	71570140	5260	5260	5260	5260	0
352	20250212	133200	71570140	5260	5260	5260	5260	0
353	20250212	133100	71570140	5260	5260	5260	5260	0
354	20250212	133000	71570140	5260	5260	5260	5260	297
355	20250212	132900	70007920	5270	5270	5270	5270	3
356	20250212	132800	69992110	5280	5280	5280	5280	0
357	20250212	132700	69992110	5280	5280	5280	5280	0
358	20250212	132600	69992110	5280	5280	5280	5280	0
359	20250212	132500	69992110	5280	5280	5280	5280	0
360	20250212	132400	69992110	5280	5280	5280	5280	0
361	20250212	132300	69992110	5280	5280	5280	5280	0
362	20250212	132200	69992110	5280	5280	5280	5280	0
363	20250212	132100	69992110	5280	5280	5280	5280	0
364	20250212	132000	69992110	5280	5280	5280	5280	0
365	20250212	131900	69992110	5280	5280	5280	5280	0
366	20250212	131800	69992110	5280	5280	5280	5280	0
367	20250212	131700	69992110	5280	5280	5280	5280	0
368	20250212	131600	69992110	5280	5280	5280	5280	0
369	20250212	131500	69992110	5280	5280	5280	5280	0
370	20250212	131400	69992110	5280	5280	5280	5280	0
371	20250212	131300	69992110	5280	5280	5280	5280	0
372	20250212	131200	69992110	5280	5280	5280	5260	104
373	20250212	131100	69443050	5260	5260	5260	5260	0
374	20250212	131000	69443050	5260	5260	5260	5260	0
375	20250212	130900	69443050	5260	5260	5260	5260	0
376	20250212	130800	69443050	5260	5270	5270	5260	213
377	20250212	130700	68322650	5280	5280	5280	5280	0
378	20250212	130600	68322650	5280	5280	5280	5280	30
379	20250212	130500	68164250	5280	5280	5280	5280	0
380	20250212	130400	68164250	5280	5280	5280	5280	0
381	20250212	130300	68164250	5280	5280	5280	5280	4
382	20250212	130200	68143130	5260	5260	5260	5260	0
383	20250212	130100	68143130	5260	5260	5260	5260	0
384	20250212	130000	68143130	5260	5260	5260	5260	0
385	20250212	125900	68143130	5260	5260	5260	5260	0
386	20250212	125800	68143130	5260	5260	5260	5260	0
387	20250212	125700	68143130	5260	5260	5260	5260	0
388	20250212	125600	68143130	5260	5260	5260	5260	0
389	20250212	125500	68143130	5260	5260	5260	5260	0
390	20250212	125400	68143130	5260	5260	5260	5260	0
391	20250212	125300	68143130	5260	5260	5260	5260	0
392	20250212	125200	68143130	5260	5260	5260	5260	0
393	20250212	125100	68143130	5260	5260	5260	5260	0
394	20250212	125000	68143130	5260	5260	5260	5260	0
395	20250212	124900	68143130	5260	5260	5260	5260	0
396	20250212	124800	68143130	5260	5260	5260	5260	0
397	20250212	124700	68143130	5260	5260	5260	5260	0
398	20250212	124600	68143130	5260	5260	5260	5260	0
399	20250212	124500	68143130	5260	5260	5260	5260	0
400	20250212	124400	68143130	5260	5260	5260	5260	0
401	20250212	124300	68143130	5260	5260	5260	5260	0
402	20250212	124200	68143130	5260	5260	5260	5260	0
403	20250212	124100	68143130	5260	5260	5260	5260	0
404	20250212	124000	68143130	5260	5260	5260	5260	0
405	20250212	123900	68143130	5260	5260	5260	5260	0
406	20250212	123800	68143130	5260	5260	5260	5260	0
407	20250212	123700	68143130	5260	5260	5260	5260	0
408	20250212	123600	68143130	5260	5260	5260	5260	0
409	20250212	123500	68143130	5260	5260	5260	5260	0
410	20250212	123400	68143130	5260	5260	5260	5260	599
411	20250212	123300	64992390	5260	5260	5260	5260	3
412	20250212	123200	64976610	5260	5260	5260	5260	3
413	20250212	123100	64960830	5270	5270	5270	5270	46
414	20250212	123000	64718410	5270	5270	5270	5270	7
415	20250212	122900	64681520	5270	5270	5270	5270	1
416	20250212	122800	64676250	5260	5260	5260	5260	64
417	20250212	122700	64339610	5250	5250	5250	5250	0
418	20250212	122600	64339610	5250	5250	5250	5250	0
419	20250212	122500	64339610	5250	5250	5250	5250	0
420	20250212	122400	64339610	5250	5250	5250	5250	0
421	20250212	122300	64339610	5250	5260	5260	5250	12
422	20250212	122200	64276500	5280	5280	5280	5280	0
423	20250212	122100	64276500	5280	5280	5280	5280	5
424	20250212	122000	64250100	5290	5290	5290	5290	0
425	20250212	121900	64250100	5290	5290	5290	5290	0
426	20250212	121800	64250100	5290	5290	5290	5290	0
427	20250212	121700	64250100	5290	5290	5290	5290	0
428	20250212	121600	64250100	5290	5290	5290	5290	0
429	20250212	121500	64250100	5290	5290	5290	5290	0
430	20250212	121400	64250100	5290	5290	5290	5290	0
431	20250212	121300	64250100	5290	5290	5290	5290	0
432	20250212	121200	64250100	5290	5290	5290	5290	0
433	20250212	121100	64250100	5290	5290	5290	5290	0
434	20250212	121000	64250100	5290	5290	5290	5290	0
435	20250212	120900	64250100	5290	5290	5290	5290	0
436	20250212	120800	64250100	5290	5290	5290	5290	0
437	20250212	120700	64250100	5290	5290	5290	5290	0
438	20250212	120600	64250100	5290	5290	5290	5290	0
439	20250212	120500	64250100	5290	5290	5290	5290	0
440	20250212	120400	64250100	5290	5290	5290	5290	0
441	20250212	120300	64250100	5290	5290	5290	5290	0
442	20250212	120200	64250100	5290	5290	5290	5290	0
443	20250212	120100	64250100	5290	5290	5290	5290	0
444	20250212	120000	64250100	5290	5290	5290	5290	5
445	20250212	115900	64223650	5290	5290	5290	5290	0
446	20250212	115800	64223650	5290	5290	5290	5290	0
447	20250212	115700	64223650	5290	5290	5290	5290	0
448	20250212	115600	64223650	5290	5290	5290	5290	0
449	20250212	115500	64223650	5290	5290	5290	5290	2
450	20250212	115400	64213070	5250	5250	5250	5250	0
451	20250212	115300	64213070	5250	5250	5250	5250	0
452	20250212	115200	64213070	5250	5250	5250	5250	0
453	20250212	115100	64213070	5250	5250	5250	5250	0
454	20250212	115000	64213070	5250	5260	5260	5250	2
455	20250212	114900	64202560	5270	5270	5270	5270	0
456	20250212	114800	64202560	5270	5270	5270	5270	0
457	20250212	114700	64202560	5270	5270	5270	5270	0
458	20250212	114600	64202560	5270	5270	5270	5270	0
459	20250212	114500	64202560	5270	5270	5270	5270	0
460	20250212	114400	64202560	5270	5270	5270	5270	0
461	20250212	114300	64202560	5270	5270	5270	5270	0
462	20250212	114200	64202560	5270	5270	5270	5270	1
463	20250212	114100	64197290	5280	5280	5280	5280	1
464	20250212	114000	64192010	5250	5250	5250	5250	0
465	20250212	113900	64192010	5250	5250	5250	5250	0
466	20250212	113800	64192010	5250	5250	5250	5250	0
467	20250212	113700	64192010	5250	5250	5250	5250	0
468	20250212	113600	64192010	5250	5260	5260	5250	2
469	20250212	113500	64181500	5260	5260	5260	5260	8
470	20250212	113400	64139420	5260	5260	5260	5260	0
471	20250212	113300	64139420	5260	5260	5260	5260	18
472	20250212	113200	64044740	5250	5250	5250	5250	0
473	20250212	113100	64044740	5250	5250	5250	5250	0
474	20250212	113000	64044740	5250	5250	5250	5250	84
475	20250212	112900	63603740	5250	5250	5250	5250	0
476	20250212	112800	63603740	5250	5250	5250	5250	0
477	20250212	112700	63603740	5250	5250	5250	5250	0
478	20250212	112600	63603740	5250	5250	5250	5250	0
479	20250212	112500	63603740	5250	5250	5250	5250	0
480	20250212	112400	63603740	5250	5250	5250	5250	51
481	20250212	112300	63335990	5250	5250	5250	5250	0
482	20250212	112200	63335990	5250	5250	5250	5250	0
483	20250212	112100	63335990	5250	5250	5250	5250	0
484	20250212	112000	63335990	5250	5250	5250	5250	0
485	20250212	111900	63335990	5250	5250	5250	5250	0
486	20250212	111800	63335990	5250	5250	5250	5250	0
487	20250212	111700	63335990	5250	5250	5250	5250	0
488	20250212	111600	63335990	5250	5250	5250	5250	0
489	20250212	111500	63335990	5250	5250	5250	5250	0
490	20250212	111400	63335990	5250	5250	5250	5250	1
491	20250212	111300	63330740	5290	5270	5290	5270	15
492	20250212	111200	63251440	5260	5260	5260	5260	0
493	20250212	111100	63251440	5260	5260	5260	5260	0
494	20250212	111000	63251440	5260	5250	5260	5250	6
495	20250212	110900	63219930	5250	5250	5250	5250	0
496	20250212	110800	63219930	5250	5250	5250	5250	0
497	20250212	110700	63219930	5250	5250	5250	5250	4
498	20250212	110600	63198930	5250	5270	5270	5250	440
499	20250212	110500	60887540	5260	5260	5260	5260	0
500	20250212	110400	60887540	5260	5260	5260	5260	0
501	20250212	110300	60887540	5260	5260	5260	5260	0
502	20250212	110200	60887540	5260	5260	5260	5260	0
503	20250212	110100	60887540	5260	5260	5260	5260	0
504	20250212	110000	60887540	5260	5260	5260	5260	0
505	20250212	105900	60887540	5260	5260	5260	5260	0
506	20250212	105800	60887540	5260	5260	5260	5260	0
507	20250212	105700	60887540	5260	5260	5260	5260	0
508	20250212	105600	60887540	5260	5260	5260	5260	0
509	20250212	105500	60887540	5260	5260	5260	5260	0
510	20250212	105400	60887540	5260	5260	5260	5260	0
511	20250212	105300	60887540	5260	5260	5260	5260	1
512	20250212	105200	60882280	5260	5290	5290	5260	88
513	20250212	105100	60416790	5290	5290	5290	5290	133
514	20250212	105000	59713220	5290	5290	5290	5290	0
515	20250212	104900	59713220	5290	5290	5290	5290	0
516	20250212	104800	59713220	5290	5290	5290	5290	0
517	20250212	104700	59713220	5290	5290	5290	5290	0
518	20250212	104600	59713220	5290	5290	5290	5290	1
519	20250212	104500	59707930	5250	5250	5250	5250	0
520	20250212	104400	59707930	5250	5250	5250	5250	0
521	20250212	104300	59707930	5250	5250	5250	5250	0
522	20250212	104200	59707930	5250	5250	5250	5250	0
523	20250212	104100	59707930	5250	5250	5250	5250	0
524	20250212	104000	59707930	5250	5260	5260	5250	100
525	20250212	103900	59182340	5260	5290	5290	5260	79
526	20250212	103800	58765510	5250	5250	5250	5250	133
527	20250212	103700	58067260	5250	5250	5250	5250	1
528	20250212	103600	58062010	5250	5250	5250	5250	0
529	20250212	103500	58062010	5250	5250	5250	5250	0
530	20250212	103400	58062010	5250	5250	5250	5250	1
531	20250212	103300	58056760	5290	5290	5290	5290	1
532	20250212	103200	58051470	5250	5250	5250	5250	0
533	20250212	103100	58051470	5250	5250	5250	5250	2
534	20250212	103000	58040970	5250	5250	5300	5240	259
535	20250212	102900	56678830	5300	5280	5300	5250	560
536	20250212	102800	53734410	5280	5290	5290	5280	17
537	20250212	102700	53644600	5300	5300	5300	5300	0
538	20250212	102600	53644600	5300	5300	5300	5300	0
539	20250212	102500	53644600	5300	5300	5300	5300	1
540	20250212	102400	53639300	5310	5300	5310	5300	2
541	20250212	102300	53628690	5270	5270	5270	5270	0
542	20250212	102200	53628690	5270	5310	5310	5270	15
543	20250212	102100	53549120	5310	5310	5310	5310	3
544	20250212	102000	53533190	5270	5270	5270	5270	2
545	20250212	101900	53522650	5270	5280	5280	5270	100
546	20250212	101800	52995150	5270	5270	5270	5270	0
547	20250212	101700	52995150	5270	5310	5310	5270	52
548	20250212	101600	52719110	5270	5270	5270	5270	0
549	20250212	101500	52719110	5270	5270	5270	5270	201
550	20250212	101400	51659840	5270	5270	5270	5270	0
551	20250212	101300	51659840	5270	5270	5270	5270	1
552	20250212	101200	51654570	5320	5320	5320	5320	1
553	20250212	101100	51649250	5270	5270	5320	5270	102
554	20250212	101000	51106710	5310	5310	5310	5310	100
555	20250212	100900	50575710	5270	5270	5270	5270	21
556	20250212	100800	50465040	5270	5280	5280	5270	500
557	20250212	100700	47828980	5280	5280	5280	5280	4
558	20250212	100600	47807860	5290	5300	5300	5290	588
559	20250212	100500	44695850	5300	5300	5300	5300	0
560	20250212	100400	44695850	5300	5310	5320	5300	13
561	20250212	100300	44626810	5290	5290	5290	5290	0
562	20250212	100200	44626810	5290	5290	5290	5290	1
563	20250212	100100	44621520	5320	5290	5320	5290	30
564	20250212	100000	44462010	5320	5290	5320	5290	6
565	20250212	095900	44430150	5320	5300	5320	5290	231
566	20250212	095800	43203950	5290	5300	5300	5290	136
567	20250212	095700	42484170	5290	5310	5310	5290	47
568	20250212	095600	42235480	5290	5290	5290	5290	2
569	20250212	095500	42224900	5290	5290	5290	5290	0
570	20250212	095400	42224900	5290	5290	5290	5290	0
571	20250212	095300	42224900	5290	5290	5290	5290	100
572	20250212	095200	41695900	5290	5290	5290	5290	51
573	20250212	095100	41426110	5290	5290	5320	5290	152
574	20250212	095000	40617830	5310	5310	5310	5310	8
575	20250212	094900	40575350	5290	5290	5290	5290	10
576	20250212	094800	40522450	5290	5290	5290	5290	0
577	20250212	094700	40522450	5290	5310	5310	5290	21
578	20250212	094600	40410960	5320	5310	5320	5280	113
579	20250212	094500	39810970	5310	5280	5310	5280	12
580	20250212	094400	39747550	5280	5280	5320	5280	3
581	20250212	094300	39731670	5330	5320	5330	5280	13
582	20250212	094200	39662540	5310	5340	5340	5310	24
583	20250212	094100	39535070	5340	5350	5350	5310	31
584	20250212	094000	39370070	5300	5300	5380	5300	526
585	20250212	093900	36581570	5300	5270	5300	5270	2150
586	20250212	093800	25216600	5270	5270	5270	5270	367
587	20250212	093700	23282510	5260	5260	5260	5260	60
588	20250212	093600	22966910	5260	5260	5260	5260	61
589	20250212	093500	22646050	5260	5260	5260	5260	0
590	20250212	093400	22646050	5260	5260	5260	5260	1
591	20250212	093300	22640790	5270	5270	5270	5270	0
592	20250212	093200	22640790	5270	5270	5270	5270	0
593	20250212	093100	22640790	5270	5270	5270	5270	63
594	20250212	093000	22308780	5280	5240	5280	5240	13
595	20250212	092900	22240190	5230	5220	5230	5220	396
596	20250212	092800	20172660	5210	5210	5210	5210	0
597	20250212	092700	20172660	5210	5210	5210	5210	1
598	20250212	092600	20167450	5220	5200	5220	5200	84
599	20250212	092500	19729650	5200	5200	5200	5200	66
600	20250212	092400	19386450	5200	5200	5200	5200	0
601	20250212	092300	19386450	5200	5200	5200	5200	0
602	20250212	092200	19386450	5200	5200	5200	5200	46
603	20250212	092100	19147250	5210	5210	5210	5210	6
604	20250212	092000	19115990	5220	5220	5220	5220	100
605	20250212	091900	18593990	5220	5220	5220	5220	0
606	20250212	091800	18593990	5220	5220	5220	5220	0
607	20250212	091700	18593990	5220	5220	5220	5220	0
608	20250212	091600	18593990	5220	5220	5220	5220	1
609	20250212	091500	18588770	5220	5220	5220	5220	38
610	20250212	091400	18390410	5210	5220	5220	5210	2
611	20250212	091300	18379980	5220	5220	5220	5220	1
612	20250212	091200	18374760	5220	5220	5220	5220	56
613	20250212	091100	18082440	5200	5200	5200	5200	14
614	20250212	091000	18009640	5220	5200	5220	5200	16
615	20250212	090900	17926340	5220	5220	5220	5220	0
616	20250212	090800	17926340	5220	5220	5220	5220	0
617	20250212	090700	17926340	5220	5220	5220	5220	10
618	20250212	090600	17874140	5220	5220	5220	5220	0
619	20250212	090500	17874140	5220	5220	5220	5220	107
620	20250212	090400	17315600	5180	5180	5180	5180	0
621	20250212	090300	17315600	5180	5180	5180	5180	0
622	20250212	090200	17315600	5180	5230	5230	5180	265
623	20250212	090100	15939020	5230	5230	5230	5230	0
624	20250212	090000	15939020	5230	5170	5230	5170	3078