KissMeData/079160/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195500	698229020	5080	5080	5080	5080	1557
3	20250212	195400	698229020	5080	5080	5080	5080	0
4	20250212	195300	698229020	5080	5080	5080	5080	0
5	20250212	195200	698229020	5080	5080	5080	5080	0
6	20250212	195100	698229020	5080	5080	5080	5080	0
7	20250212	195000	698229020	5080	5080	5080	5080	0
8	20250212	194900	698229020	5080	5080	5080	5080	0
9	20250212	194800	698229020	5080	5080	5080	5080	0
10	20250212	194700	698229020	5080	5080	5080	5080	0
11	20250212	194600	698229020	5080	5080	5080	5080	0
12	20250212	194500	698229020	5080	5080	5080	5080	0
13	20250212	194400	698229020	5080	5080	5080	5080	0
14	20250212	194300	698229020	5080	5080	5080	5080	0
15	20250212	194200	698229020	5080	5080	5080	5080	0
16	20250212	194100	698229020	5080	5080	5080	5080	0
17	20250212	194000	698229020	5080	5080	5080	5080	0
18	20250212	193900	698229020	5080	5080	5080	5080	0
19	20250212	193800	698229020	5080	5080	5080	5080	0
20	20250212	193700	698229020	5080	5080	5080	5080	0
21	20250212	193600	698229020	5080	5080	5080	5080	0
22	20250212	193500	698229020	5080	5080	5080	5080	0
23	20250212	193400	698229020	5080	5080	5080	5080	0
24	20250212	193300	698229020	5080	5080	5080	5080	0
25	20250212	193200	698229020	5080	5080	5080	5080	0
26	20250212	193100	698229020	5080	5080	5080	5080	0
27	20250212	193000	698229020	5080	5080	5080	5080	0
28	20250212	192900	698229020	5080	5080	5080	5080	0
29	20250212	192800	698229020	5080	5080	5080	5080	0
30	20250212	192700	698229020	5080	5080	5080	5080	0
31	20250212	192600	698229020	5080	5080	5080	5080	0
32	20250212	192500	698229020	5080	5080	5080	5080	1557
33	20250212	192400	698229020	5080	5080	5080	5080	0
34	20250212	192300	698229020	5080	5080	5080	5080	0
35	20250212	192200	698229020	5080	5080	5080	5080	0
36	20250212	192100	698229020	5080	5080	5080	5080	0
37	20250212	192000	698229020	5080	5080	5080	5080	0
38	20250212	191900	698229020	5080	5080	5080	5080	0
39	20250212	191800	698229020	5080	5080	5080	5080	0
40	20250212	191700	698229020	5080	5080	5080	5080	0
41	20250212	191600	698229020	5080	5080	5080	5080	0
42	20250212	191500	698229020	5080	5080	5080	5080	0
43	20250212	191400	698229020	5080	5080	5080	5080	0
44	20250212	191300	698229020	5080	5080	5080	5080	0
45	20250212	191200	698229020	5080	5080	5080	5080	0
46	20250212	191100	698229020	5080	5080	5080	5080	0
47	20250212	191000	698229020	5080	5080	5080	5080	0
48	20250212	190900	698229020	5080	5080	5080	5080	0
49	20250212	190800	698229020	5080	5080	5080	5080	0
50	20250212	190700	698229020	5080	5080	5080	5080	0
51	20250212	190600	698229020	5080	5080	5080	5080	0
52	20250212	190500	698229020	5080	5080	5080	5080	0
53	20250212	190400	698229020	5080	5080	5080	5080	0
54	20250212	190300	698229020	5080	5080	5080	5080	0
55	20250212	190200	698229020	5080	5080	5080	5080	0
56	20250212	190100	698229020	5080	5080	5080	5080	0
57	20250212	190000	698229020	5080	5080	5080	5080	0
58	20250212	185900	698229020	5080	5080	5080	5080	0
59	20250212	185800	698229020	5080	5080	5080	5080	0
60	20250212	185700	698229020	5080	5080	5080	5080	0
61	20250212	185600	698229020	5080	5080	5080	5080	0
62	20250212	185500	698229020	5080	5080	5080	5080	1557
63	20250212	185400	698229020	5080	5080	5080	5080	0
64	20250212	185300	698229020	5080	5080	5080	5080	0
65	20250212	185200	698229020	5080	5080	5080	5080	0
66	20250212	185100	698229020	5080	5080	5080	5080	0
67	20250212	185000	698229020	5080	5080	5080	5080	0
68	20250212	184900	698229020	5080	5080	5080	5080	0
69	20250212	184800	698229020	5080	5080	5080	5080	0
70	20250212	184700	698229020	5080	5080	5080	5080	0
71	20250212	184600	698229020	5080	5080	5080	5080	0
72	20250212	184500	698229020	5080	5080	5080	5080	0
73	20250212	184400	698229020	5080	5080	5080	5080	0
74	20250212	184300	698229020	5080	5080	5080	5080	0
75	20250212	184200	698229020	5080	5080	5080	5080	0
76	20250212	184100	698229020	5080	5080	5080	5080	0
77	20250212	184000	698229020	5080	5080	5080	5080	0
78	20250212	183900	698229020	5080	5080	5080	5080	0
79	20250212	183800	698229020	5080	5080	5080	5080	0
80	20250212	183700	698229020	5080	5080	5080	5080	0
81	20250212	183600	698229020	5080	5080	5080	5080	0
82	20250212	183500	698229020	5080	5080	5080	5080	0
83	20250212	183400	698229020	5080	5080	5080	5080	0
84	20250212	183300	698229020	5080	5080	5080	5080	0
85	20250212	183200	698229020	5080	5080	5080	5080	0
86	20250212	183100	698229020	5080	5080	5080	5080	0
87	20250212	183000	698229020	5080	5080	5080	5080	0
88	20250212	182900	698229020	5080	5080	5080	5080	0
89	20250212	182800	698229020	5080	5080	5080	5080	0
90	20250212	182700	698229020	5080	5080	5080	5080	0
91	20250212	182600	698229020	5080	5080	5080	5080	0
92	20250212	182500	698229020	5080	5080	5080	5080	1557
93	20250212	182400	698229020	5080	5080	5080	5080	0
94	20250212	182300	698229020	5080	5080	5080	5080	0
95	20250212	182200	698229020	5080	5080	5080	5080	0
96	20250212	182100	698229020	5080	5080	5080	5080	0
97	20250212	182000	698229020	5080	5080	5080	5080	0
98	20250212	181900	698229020	5080	5080	5080	5080	0
99	20250212	181800	698229020	5080	5080	5080	5080	0
100	20250212	181700	698229020	5080	5080	5080	5080	0
101	20250212	181600	698229020	5080	5080	5080	5080	0
102	20250212	181500	698229020	5080	5080	5080	5080	0
103	20250212	181400	698229020	5080	5080	5080	5080	0
104	20250212	181300	698229020	5080	5080	5080	5080	0
105	20250212	181200	698229020	5080	5080	5080	5080	0
106	20250212	181100	698229020	5080	5080	5080	5080	0
107	20250212	181000	698229020	5080	5080	5080	5080	0
108	20250212	180900	698229020	5080	5080	5080	5080	0
109	20250212	180800	698229020	5080	5080	5080	5080	0
110	20250212	180700	698229020	5080	5080	5080	5080	0
111	20250212	180600	698229020	5080	5080	5080	5080	0
112	20250212	180500	698229020	5080	5080	5080	5080	0
113	20250212	180400	698229020	5080	5080	5080	5080	0
114	20250212	180300	698229020	5080	5080	5080	5080	0
115	20250212	180200	698229020	5080	5080	5080	5080	0
116	20250212	180100	698229020	5080	5080	5080	5080	0
117	20250212	180000	698229020	5080	5080	5080	5080	0
118	20250212	175900	698229020	5080	5080	5080	5080	0
119	20250212	175800	698229020	5080	5080	5080	5080	0
120	20250212	175700	698229020	5080	5080	5080	5080	0
121	20250212	175600	698229020	5080	5080	5080	5080	0
122	20250212	175500	698229020	5080	5080	5080	5080	1557
123	20250212	175400	698229020	5080	5080	5080	5080	0
124	20250212	175300	698229020	5080	5080	5080	5080	0
125	20250212	175200	698229020	5080	5080	5080	5080	0
126	20250212	175100	698229020	5080	5080	5080	5080	0
127	20250212	175000	698229020	5080	5080	5080	5080	0
128	20250212	174900	698229020	5080	5080	5080	5080	0
129	20250212	174800	698229020	5080	5080	5080	5080	0
130	20250212	174700	698229020	5080	5080	5080	5080	0
131	20250212	174600	698229020	5080	5080	5080	5080	0
132	20250212	174500	698229020	5080	5080	5080	5080	0
133	20250212	174400	698229020	5080	5080	5080	5080	0
134	20250212	174300	698229020	5080	5080	5080	5080	0
135	20250212	174200	698229020	5080	5080	5080	5080	0
136	20250212	174100	698229020	5080	5080	5080	5080	0
137	20250212	174000	698229020	5080	5080	5080	5080	0
138	20250212	173900	698229020	5080	5080	5080	5080	0
139	20250212	173800	698229020	5080	5080	5080	5080	0
140	20250212	173700	698229020	5080	5080	5080	5080	0
141	20250212	173600	698229020	5080	5080	5080	5080	0
142	20250212	173500	698229020	5080	5080	5080	5080	0
143	20250212	173400	698229020	5080	5080	5080	5080	0
144	20250212	173300	698229020	5080	5080	5080	5080	0
145	20250212	173200	698229020	5080	5080	5080	5080	0
146	20250212	173100	698229020	5080	5080	5080	5080	0
147	20250212	173000	698229020	5080	5080	5080	5080	0
148	20250212	172900	698229020	5080	5080	5080	5080	0
149	20250212	172800	698229020	5080	5080	5080	5080	0
150	20250212	172700	698229020	5080	5080	5080	5080	0
151	20250212	172600	698229020	5080	5080	5080	5080	0
152	20250212	172500	698229020	5080	5080	5080	5080	1557
153	20250212	172400	698229020	5080	5080	5080	5080	0
154	20250212	172300	698229020	5080	5080	5080	5080	0
155	20250212	172200	698229020	5080	5080	5080	5080	0
156	20250212	172100	698229020	5080	5080	5080	5080	0
157	20250212	172000	698229020	5080	5080	5080	5080	0
158	20250212	171900	698229020	5080	5080	5080	5080	0
159	20250212	171800	698229020	5080	5080	5080	5080	0
160	20250212	171700	698229020	5080	5080	5080	5080	0
161	20250212	171600	698229020	5080	5080	5080	5080	0
162	20250212	171500	698229020	5080	5080	5080	5080	0
163	20250212	171400	698229020	5080	5080	5080	5080	0
164	20250212	171300	698229020	5080	5080	5080	5080	0
165	20250212	171200	698229020	5080	5080	5080	5080	0
166	20250212	171100	698229020	5080	5080	5080	5080	0
167	20250212	171000	698229020	5080	5080	5080	5080	0
168	20250212	170900	698229020	5080	5080	5080	5080	0
169	20250212	170800	698229020	5080	5080	5080	5080	0
170	20250212	170700	698229020	5080	5080	5080	5080	0
171	20250212	170600	698229020	5080	5080	5080	5080	0
172	20250212	170500	698229020	5080	5080	5080	5080	0
173	20250212	170400	698229020	5080	5080	5080	5080	0
174	20250212	170300	698229020	5080	5080	5080	5080	0
175	20250212	170200	698229020	5080	5080	5080	5080	0
176	20250212	170100	698229020	5080	5080	5080	5080	0
177	20250212	170000	698229020	5080	5080	5080	5080	0
178	20250212	165900	698229020	5080	5080	5080	5080	0
179	20250212	165800	698229020	5080	5080	5080	5080	0
180	20250212	165700	698229020	5080	5080	5080	5080	0
181	20250212	165600	698229020	5080	5080	5080	5080	0
182	20250212	165500	698229020	5080	5080	5080	5080	1557
183	20250212	165400	698229020	5080	5080	5080	5080	0
184	20250212	165300	698229020	5080	5080	5080	5080	0
185	20250212	165200	698229020	5080	5080	5080	5080	0
186	20250212	165100	698229020	5080	5080	5080	5080	0
187	20250212	165000	698229020	5080	5080	5080	5080	0
188	20250212	164900	698229020	5080	5080	5080	5080	0
189	20250212	164800	698229020	5080	5080	5080	5080	0
190	20250212	164700	698229020	5080	5080	5080	5080	0
191	20250212	164600	698229020	5080	5080	5080	5080	0
192	20250212	164500	698229020	5080	5080	5080	5080	0
193	20250212	164400	698229020	5080	5080	5080	5080	0
194	20250212	164300	698229020	5080	5080	5080	5080	0
195	20250212	164200	698229020	5080	5080	5080	5080	0
196	20250212	164100	698229020	5080	5080	5080	5080	0
197	20250212	164000	698229020	5080	5080	5080	5080	0
198	20250212	163900	698229020	5080	5080	5080	5080	0
199	20250212	163800	698229020	5080	5080	5080	5080	0
200	20250212	163700	698229020	5080	5080	5080	5080	0
201	20250212	163600	698229020	5080	5080	5080	5080	0
202	20250212	163500	698229020	5080	5080	5080	5080	0
203	20250212	163400	698229020	5080	5080	5080	5080	0
204	20250212	163300	698229020	5080	5080	5080	5080	0
205	20250212	163200	698229020	5080	5080	5080	5080	0
206	20250212	163100	698229020	5080	5080	5080	5080	0
207	20250212	163000	698229020	5080	5080	5080	5080	0
208	20250212	162900	698229020	5080	5080	5080	5080	0
209	20250212	162800	698229020	5080	5080	5080	5080	0
210	20250212	162700	698229020	5080	5080	5080	5080	0
211	20250212	162600	698229020	5080	5080	5080	5080	0
212	20250212	162500	698229020	5080	5080	5080	5080	1557
213	20250212	162400	698229020	5080	5080	5080	5080	0
214	20250212	162300	698229020	5080	5080	5080	5080	0
215	20250212	162200	698229020	5080	5080	5080	5080	0
216	20250212	162100	698229020	5080	5080	5080	5080	0
217	20250212	162000	698229020	5080	5080	5080	5080	0
218	20250212	161900	698229020	5080	5080	5080	5080	0
219	20250212	161800	698229020	5080	5080	5080	5080	0
220	20250212	161700	698229020	5080	5080	5080	5080	0
221	20250212	161600	698229020	5080	5080	5080	5080	0
222	20250212	161500	698229020	5080	5080	5080	5080	0
223	20250212	161400	698229020	5080	5080	5080	5080	0
224	20250212	161300	698229020	5080	5080	5080	5080	0
225	20250212	161200	698229020	5080	5080	5080	5080	0
226	20250212	161100	698229020	5080	5080	5080	5080	0
227	20250212	161000	698229020	5080	5080	5080	5080	0
228	20250212	160900	698229020	5080	5080	5080	5080	0
229	20250212	160800	698229020	5080	5080	5080	5080	0
230	20250212	160700	698229020	5080	5080	5080	5080	0
231	20250212	160600	698229020	5080	5080	5080	5080	0
232	20250212	160500	698229020	5080	5080	5080	5080	0
233	20250212	160400	698229020	5080	5080	5080	5080	0
234	20250212	160300	698229020	5080	5080	5080	5080	0
235	20250212	160200	698229020	5080	5080	5080	5080	0
236	20250212	160100	698229020	5080	5080	5080	5080	0
237	20250212	160000	698229020	5080	5080	5080	5080	0
238	20250212	155900	698229020	5080	5080	5080	5080	0
239	20250212	155800	698229020	5080	5080	5080	5080	0
240	20250212	155700	698229020	5080	5080	5080	5080	0
241	20250212	155600	698229020	5080	5080	5080	5080	0
242	20250212	155500	698229020	5080	5080	5080	5080	1557
243	20250212	155400	698229020	5080	5080	5080	5080	0
244	20250212	155300	698229020	5080	5080	5080	5080	0
245	20250212	155200	698229020	5080	5080	5080	5080	0
246	20250212	155100	698229020	5080	5080	5080	5080	0
247	20250212	155000	698229020	5080	5080	5080	5080	0
248	20250212	154900	698229020	5080	5080	5080	5080	0
249	20250212	154800	698229020	5080	5080	5080	5080	0
250	20250212	154700	698229020	5080	5080	5080	5080	0
251	20250212	154600	698229020	5080	5080	5080	5080	0
252	20250212	154500	698229020	5080	5080	5080	5080	0
253	20250212	154400	698229020	5080	5080	5080	5080	0
254	20250212	154300	698229020	5080	5080	5080	5080	0
255	20250212	154200	698229020	5080	5080	5080	5080	0
256	20250212	154100	698229020	5080	5080	5080	5080	0
257	20250212	154000	698229020	5080	5080	5080	5080	0
258	20250212	153900	698229020	5080	5080	5080	5080	0
259	20250212	153800	698229020	5080	5080	5080	5080	0
260	20250212	153700	698229020	5080	5080	5080	5080	0
261	20250212	153600	698229020	5080	5080	5080	5080	0
262	20250212	153500	698229020	5080	5080	5080	5080	0
263	20250212	153400	698229020	5080	5080	5080	5080	0
264	20250212	153300	698229020	5080	5080	5080	5080	0
265	20250212	153200	698229020	5080	5080	5080	5080	0
266	20250212	153100	698229020	5080	5080	5080	5080	0
267	20250212	153000	698229020	5080	5080	5080	5080	1557
268	20250212	152900	690319460	5080	5080	5080	5080	0
269	20250212	152800	690319460	5080	5080	5080	5080	0
270	20250212	152700	690319460	5080	5080	5080	5080	0
271	20250212	152600	690319460	5080	5080	5080	5080	0
272	20250212	152500	690319460	5080	5080	5080	5080	0
273	20250212	152400	690319460	5080	5080	5080	5080	0
274	20250212	152300	690319460	5080	5080	5080	5080	0
275	20250212	152200	690319460	5080	5080	5080	5080	0
276	20250212	152100	690319460	5080	5080	5080	5080	0
277	20250212	152000	690319460	5080	5080	5080	5080	0
278	20250212	151900	690319460	5080	5080	5080	5080	146
279	20250212	151800	689577780	5080	5080	5080	5080	4
280	20250212	151700	689557460	5070	5070	5070	5070	0
281	20250212	151600	689557460	5070	5080	5080	5070	150
282	20250212	151500	688795810	5090	5090	5090	5090	202
283	20250212	151400	687767630	5090	5090	5090	5090	101
284	20250212	151300	687253540	5080	5080	5080	5080	50
285	20250212	151200	686999540	5080	5090	5090	5080	591
286	20250212	151100	683997060	5080	5080	5080	5080	163
287	20250212	151000	683169020	5070	5070	5070	5070	0
288	20250212	150900	683169020	5070	5080	5080	5070	1449
289	20250212	150800	675820580	5070	5070	5070	5070	0
290	20250212	150700	675820580	5070	5090	5090	5070	285
291	20250212	150600	674374230	5090	5090	5090	5090	2
292	20250212	150500	674364050	5080	5080	5080	5080	9
293	20250212	150400	674318330	5080	5080	5080	5080	2
294	20250212	150300	674308170	5080	5080	5080	5080	0
295	20250212	150200	674308170	5080	5080	5080	5080	118
296	20250212	150100	673708730	5090	5090	5090	5090	1
297	20250212	150000	673703640	5080	5080	5080	5080	446
298	20250212	145900	671437960	5070	5070	5070	5070	147
299	20250212	145800	670692670	5070	5070	5070	5070	250
300	20250212	145700	669425170	5070	5070	5070	5070	0
301	20250212	145600	669425170	5070	5070	5070	5070	1098
302	20250212	145500	663858310	5070	5070	5070	5070	3320
303	20250212	145400	647025910	5070	5080	5080	5060	134
304	20250212	145300	646346600	5060	5060	5060	5060	0
305	20250212	145200	646346600	5060	5060	5060	5060	2152
306	20250212	145100	635457480	5060	5060	5060	5060	3813
307	20250212	145000	616163700	5080	5080	5080	5080	0
308	20250212	144900	616163700	5080	5080	5080	5080	7
309	20250212	144800	616128140	5080	5060	5080	5060	97
310	20250212	144700	615636080	5070	5070	5070	5070	14
311	20250212	144600	615565100	5060	5060	5060	5060	2900
312	20250212	144500	600891100	5060	5070	5070	5060	162
313	20250212	144400	600070760	5070	5070	5070	5070	658
314	20250212	144300	596734700	5060	5070	5070	5060	230
315	20250212	144200	595568840	5070	5070	5080	5070	852
316	20250212	144100	591248550	5080	5080	5080	5080	100
317	20250212	144000	590740550	5080	5080	5080	5080	0
318	20250212	143900	590740550	5080	5080	5080	5080	30
319	20250212	143800	590588150	5080	5080	5080	5080	0
320	20250212	143700	590588150	5080	5080	5080	5080	1
321	20250212	143600	590583070	5070	5070	5070	5070	0
322	20250212	143500	590583070	5070	5070	5080	5070	893
323	20250212	143400	586055060	5080	5080	5080	5080	0
324	20250212	143300	586055060	5080	5080	5080	5080	4
325	20250212	143200	586034740	5080	5080	5080	5080	967
326	20250212	143100	581122380	5080	5080	5080	5080	5
327	20250212	143000	581096980	5070	5070	5070	5070	310
328	20250212	142900	579525280	5070	5060	5070	5060	3165
329	20250212	142800	563499610	5060	5070	5070	5060	4
330	20250212	142700	563479360	5070	5070	5070	5070	5
331	20250212	142600	563454010	5060	5060	5060	5060	0
332	20250212	142500	563454010	5060	5060	5060	5060	2
333	20250212	142400	563443890	5060	5070	5070	5060	1046
334	20250212	142300	558151110	5060	5060	5060	5060	1242
335	20250212	142200	551866590	5070	5060	5070	5060	847
336	20250212	142100	547580760	5060	5060	5060	5060	360
337	20250212	142000	545759160	5060	5060	5060	5060	173
338	20250212	141900	544883780	5060	5060	5060	5060	100
339	20250212	141800	544377780	5060	5050	5060	5050	2588
340	20250212	141700	531292940	5050	5060	5060	5050	1044
341	20250212	141600	526019940	5050	5050	5050	5050	640
342	20250212	141500	522787940	5060	5060	5060	5050	1448
343	20250212	141400	515467910	5070	5070	5070	5070	107
344	20250212	141300	514925420	5070	5060	5070	5060	231
345	20250212	141200	513755430	5060	5060	5060	5060	1044
346	20250212	141100	508472790	5070	5070	5070	5070	10
347	20250212	141000	508422090	5070	5070	5070	5070	29
348	20250212	140900	508275060	5060	5060	5060	5060	3134
349	20250212	140800	492417020	5050	5050	5050	5050	1244
350	20250212	140700	486134820	5050	5050	5050	5050	0
351	20250212	140600	486134820	5050	5060	5060	5050	1044
352	20250212	140500	480858460	5070	5060	5070	5060	121
353	20250212	140400	480246170	5050	5070	5070	5050	1173
354	20250212	140300	474321130	5060	5060	5060	5060	2350
355	20250212	140200	462430130	5060	5070	5070	5060	2775
356	20250212	140100	448381750	5070	5070	5070	5070	99
357	20250212	140000	447879820	5070	5060	5080	5060	1195
358	20250212	135900	441831600	5060	5060	5060	5060	0
359	20250212	135800	441831600	5060	5070	5080	5060	1045
360	20250212	135700	436534720	5070	5080	5080	5070	1752
361	20250212	135600	427652070	5070	5090	5090	5070	3862
362	20250212	135500	408038900	5090	5090	5090	5090	2
363	20250212	135400	408028720	5090	5090	5090	5090	0
364	20250212	135300	408028720	5090	5090	5090	5090	15
365	20250212	135200	407952370	5080	5080	5080	5080	2239
366	20250212	135100	396578250	5060	5070	5070	5060	1094
367	20250212	135000	391042050	5070	5070	5070	5070	0
368	20250212	134900	391042050	5070	5070	5070	5070	0
369	20250212	134800	391042050	5070	5080	5080	5070	316
370	20250212	134700	389437930	5060	5070	5070	5060	1044
371	20250212	134600	384152090	5090	5080	5090	5070	3912
372	20250212	134500	364279880	5070	5070	5080	5070	2721
373	20250212	134400	350483920	5070	5070	5070	5070	0
374	20250212	134300	350483920	5070	5070	5070	5060	181
375	20250212	134200	349568000	5070	5070	5070	5070	1
376	20250212	134100	349562930	5070	5070	5070	5060	135
377	20250212	134000	348878990	5060	5060	5060	5060	49
378	20250212	133900	348631050	5060	5070	5070	5060	19
379	20250212	133800	348534870	5070	5070	5070	5070	289
380	20250212	133700	347069640	5070	5070	5070	5070	1000
381	20250212	133600	341999640	5070	5070	5070	5070	0
382	20250212	133500	341999640	5070	5070	5070	5070	1
383	20250212	133400	341994570	5070	5060	5070	5060	199
384	20250212	133300	340987610	5060	5070	5070	5060	159
385	20250212	133200	340183050	5070	5070	5070	5070	3
386	20250212	133100	340167840	5070	5070	5070	5070	96
387	20250212	133000	339681120	5070	5070	5070	5070	1
388	20250212	132900	339676050	5070	5070	5070	5070	1
389	20250212	132800	339670980	5070	5070	5070	5070	5
390	20250212	132700	339645630	5070	5070	5070	5070	0
391	20250212	132600	339645630	5070	5070	5070	5070	1000
392	20250212	132500	334575630	5060	5060	5060	5060	0
393	20250212	132400	334575630	5060	5060	5060	5060	0
394	20250212	132300	334575630	5060	5070	5070	5060	173
395	20250212	132200	333700240	5070	5070	5070	5070	0
396	20250212	132100	333700240	5070	5050	5070	5050	2
397	20250212	132000	333690120	5070	5060	5070	5060	1724
398	20250212	131900	324966160	5060	5060	5060	5060	0
399	20250212	131800	324966160	5060	5060	5060	5060	1
400	20250212	131700	324961100	5060	5060	5060	5060	14
401	20250212	131600	324890260	5060	5060	5060	5060	3623
402	20250212	131500	306557880	5060	5060	5060	5060	2068
403	20250212	131400	296093800	5060	5060	5060	5060	0
404	20250212	131300	296093800	5060	5060	5060	5060	146
405	20250212	131200	295355040	5070	5070	5070	5070	14
406	20250212	131100	295284060	5070	5070	5070	5070	0
407	20250212	131000	295284060	5070	5070	5070	5070	12
408	20250212	130900	295223220	5070	5070	5070	5070	100
409	20250212	130800	294716220	5070	5070	5070	5070	1
410	20250212	130700	294711150	5070	5060	5070	5060	8
411	20250212	130600	294670600	5060	5060	5060	5060	11
412	20250212	130500	294614940	5070	5070	5070	5070	0
413	20250212	130400	294614940	5070	5070	5070	5070	14
414	20250212	130300	294543960	5070	5060	5070	5060	158
415	20250212	130200	293744470	5070	5070	5070	5070	1
416	20250212	130100	293739400	5060	5060	5060	5060	67
417	20250212	130000	293400380	5070	5070	5070	5070	200
418	20250212	125900	292386380	5070	5070	5070	5070	0
419	20250212	125800	292386380	5070	5070	5070	5070	10
420	20250212	125700	292335680	5070	5070	5070	5070	25
421	20250212	125600	292208930	5070	5070	5070	5070	2
422	20250212	125500	292198790	5070	5070	5070	5070	99
423	20250212	125400	291696860	5070	5070	5070	5070	0
424	20250212	125300	291696860	5070	5070	5070	5070	7
425	20250212	125200	291661370	5070	5070	5070	5070	0
426	20250212	125100	291661370	5070	5060	5070	5060	58
427	20250212	125000	291367390	5060	5070	5070	5060	165
428	20250212	124900	290532470	5070	5070	5070	5070	0
429	20250212	124800	290532470	5070	5070	5070	5070	0
430	20250212	124700	290532470	5070	5070	5070	5070	190
431	20250212	124600	289569170	5070	5060	5070	5060	1261
432	20250212	124500	283183500	5070	5070	5070	5070	1278
433	20250212	124400	276704040	5070	5070	5070	5070	0
434	20250212	124300	276704040	5070	5070	5070	5070	0
435	20250212	124200	276704040	5070	5070	5070	5070	0
436	20250212	124100	276704040	5070	5070	5070	5070	0
437	20250212	124000	276704040	5070	5070	5070	5070	0
438	20250212	123900	276704040	5070	5070	5070	5070	159
439	20250212	123800	275897910	5060	5070	5070	5060	196
440	20250212	123700	274905690	5070	5070	5070	5060	22
441	20250212	123600	274794230	5070	5070	5070	5070	26
442	20250212	123500	274662410	5080	5080	5080	5080	0
443	20250212	123400	274662410	5080	5080	5080	5080	0
444	20250212	123300	274662410	5080	5080	5080	5080	100
445	20250212	123200	274154410	5080	5080	5080	5080	1
446	20250212	123100	274149330	5060	5060	5060	5060	0
447	20250212	123000	274149330	5060	5070	5070	5060	116
448	20250212	122900	273562330	5070	5070	5070	5070	0
449	20250212	122800	273562330	5070	5070	5070	5070	0
450	20250212	122700	273562330	5070	5070	5070	5070	0
451	20250212	122600	273562330	5070	5080	5080	5070	114
452	20250212	122500	272983350	5080	5080	5080	5080	0
453	20250212	122400	272983350	5080	5080	5080	5080	0
454	20250212	122300	272983350	5080	5070	5080	5060	1278
455	20250212	122200	266515270	5060	5060	5060	5060	0
456	20250212	122100	266515270	5060	5070	5070	5060	236
457	20250212	122000	265318850	5070	5070	5070	5070	0
458	20250212	121900	265318850	5070	5070	5070	5070	11
459	20250212	121800	265263080	5070	5070	5070	5070	6
460	20250212	121700	265232660	5070	5070	5070	5070	1
461	20250212	121600	265227590	5070	5070	5070	5070	1063
462	20250212	121500	259838180	5070	5070	5070	5070	10
463	20250212	121400	259787480	5060	5060	5060	5060	200
464	20250212	121300	258775480	5060	5060	5060	5060	0
465	20250212	121200	258775480	5060	5070	5070	5060	15
466	20250212	121100	258699530	5070	5070	5070	5070	1
467	20250212	121000	258694460	5070	5070	5070	5070	0
468	20250212	120900	258694460	5070	5070	5070	5070	0
469	20250212	120800	258694460	5070	5060	5070	5060	83
470	20250212	120700	258273670	5070	5070	5070	5070	341
471	20250212	120600	256544800	5070	5070	5070	5070	0
472	20250212	120500	256544800	5070	5080	5080	5070	152
473	20250212	120400	255774140	5080	5080	5080	5080	0
474	20250212	120300	255774140	5080	5080	5080	5080	0
475	20250212	120200	255774140	5080	5080	5080	5080	0
476	20250212	120100	255774140	5080	5080	5080	5080	158
477	20250212	120000	254971500	5090	5080	5090	5050	9089
478	20250212	115900	208966030	5080	5080	5090	5080	532
479	20250212	115800	206263080	5080	5080	5080	5080	0
480	20250212	115700	206263080	5080	5080	5080	5080	1
481	20250212	115600	206258000	5080	5080	5080	5080	0
482	20250212	115500	206258000	5080	5080	5080	5080	1
483	20250212	115400	206252920	5090	5080	5090	5080	201
484	20250212	115300	205231830	5090	5080	5090	5080	238
485	20250212	115200	204022740	5090	5090	5090	5090	1
486	20250212	115100	204017650	5090	5090	5090	5090	1
487	20250212	115000	204012560	5090	5090	5090	5090	74
488	20250212	114900	203635900	5080	5090	5090	5080	50
489	20250212	114800	203381890	5090	5090	5090	5090	20
490	20250212	114700	203280090	5080	5080	5080	5080	200
491	20250212	114600	202264090	5090	5090	5090	5090	0
492	20250212	114500	202264090	5090	5080	5090	5080	1582
493	20250212	114400	194226710	5080	5080	5080	5080	0
494	20250212	114300	194226710	5080	5080	5080	5080	200
495	20250212	114200	193210710	5090	5090	5090	5090	102
496	20250212	114100	192691530	5080	5080	5080	5080	0
497	20250212	114000	192691530	5080	5080	5080	5080	0
498	20250212	113900	192691530	5080	5080	5080	5080	101
499	20250212	113800	192178450	5090	5090	5090	5090	57
500	20250212	113700	191888320	5100	5100	5100	5100	0
501	20250212	113600	191888320	5100	5100	5100	5100	0
502	20250212	113500	191888320	5100	5100	5100	5100	10
503	20250212	113400	191837320	5080	5080	5080	5080	5
504	20250212	113300	191811920	5080	5080	5080	5080	0
505	20250212	113200	191811920	5080	5090	5090	5080	32
506	20250212	113100	191649330	5080	5080	5080	5080	0
507	20250212	113000	191649330	5080	5090	5090	5080	52
508	20250212	112900	191384660	5080	5080	5080	5080	118
509	20250212	112800	190785220	5090	5090	5090	5090	0
510	20250212	112700	190785220	5090	5080	5090	5080	224
511	20250212	112600	189645130	5080	5080	5080	5080	1
512	20250212	112500	189640050	5080	5080	5080	5080	1
513	20250212	112400	189634970	5080	5080	5080	5080	47
514	20250212	112300	189396210	5090	5090	5090	5090	201
515	20250212	112200	188373120	5100	5100	5100	5100	1
516	20250212	112100	188368020	5090	5090	5090	5090	0
517	20250212	112000	188368020	5090	5090	5090	5090	0
518	20250212	111900	188368020	5090	5090	5090	5090	32
519	20250212	111800	188205140	5090	5100	5100	5090	257
520	20250212	111700	186896820	5100	5100	5100	5100	1
521	20250212	111600	186891720	5100	5100	5100	5100	89
522	20250212	111500	186437820	5100	5100	5100	5100	50
523	20250212	111400	186182820	5100	5100	5100	5100	1
524	20250212	111300	186177720	5100	5100	5100	5100	367
525	20250212	111200	184306020	5100	5100	5100	5100	1
526	20250212	111100	184300920	5090	5090	5090	5090	80
527	20250212	111000	183893720	5090	5090	5090	5090	35
528	20250212	110900	183715570	5090	5090	5090	5090	5
529	20250212	110800	183690120	5090	5090	5090	5090	1341
530	20250212	110700	176864430	5100	5090	5100	5090	201
531	20250212	110600	175841330	5100	5100	5100	5090	102
532	20250212	110500	175322130	5090	5090	5090	5090	366
533	20250212	110400	173459190	5090	5090	5090	5090	200
534	20250212	110300	172441190	5090	5090	5090	5090	200
535	20250212	110200	171423190	5100	5100	5100	5100	0
536	20250212	110100	171423190	5100	5090	5100	5090	1063
537	20250212	110000	166011890	5100	5100	5100	5100	1
538	20250212	105900	166006790	5100	5100	5100	5100	1
539	20250212	105800	166001690	5090	5090	5090	5090	0
540	20250212	105700	166001690	5090	5090	5090	5090	205
541	20250212	105600	164958240	5090	5100	5100	5090	715
542	20250212	105500	161312740	5100	5090	5100	5090	694
543	20250212	105400	157775340	5090	5100	5100	5090	393
544	20250212	105300	155771050	5100	5100	5100	5100	100
545	20250212	105200	155261050	5090	5090	5090	5090	50
546	20250212	105100	155006550	5100	5100	5100	5100	204
547	20250212	105000	153966150	5090	5090	5090	5090	630
548	20250212	104900	150759450	5090	5090	5090	5090	10
549	20250212	104800	150708550	5090	5090	5090	5090	0
550	20250212	104700	150708550	5090	5090	5090	5090	54
551	20250212	104600	150433690	5090	5090	5090	5090	1
552	20250212	104500	150428600	5090	5080	5090	5080	279
553	20250212	104400	149009590	5100	5080	5100	5080	31
554	20250212	104300	148852050	5090	5090	5090	5090	559
555	20250212	104200	146006740	5100	5090	5100	5090	2996
556	20250212	104100	130756790	5090	5090	5090	5090	0
557	20250212	104000	130756790	5090	5090	5090	5090	10
558	20250212	103900	130705890	5090	5090	5090	5090	7
559	20250212	103800	130670260	5080	5080	5080	5080	0
560	20250212	103700	130670260	5080	5080	5080	5080	305
561	20250212	103600	129120860	5090	5090	5090	5090	0
562	20250212	103500	129120860	5090	5090	5090	5090	13
563	20250212	103400	129054690	5090	5090	5090	5090	5454
564	20250212	103300	101293830	5090	5090	5090	5090	2
565	20250212	103200	101283650	5080	5080	5080	5080	20
566	20250212	103100	101182050	5080	5080	5080	5080	16
567	20250212	103000	101100770	5090	5090	5090	5090	0
568	20250212	102900	101100770	5090	5090	5090	5090	0
569	20250212	102800	101100770	5090	5090	5090	5090	8
570	20250212	102700	101060050	5090	5090	5090	5090	0
571	20250212	102600	101060050	5090	5090	5090	5090	1
572	20250212	102500	101054960	5080	5080	5080	5080	0
573	20250212	102400	101054960	5080	5080	5080	5080	0
574	20250212	102300	101054960	5080	5080	5080	5080	0
575	20250212	102200	101054960	5080	5080	5080	5080	43
576	20250212	102100	100836520	5090	5090	5090	5090	0
577	20250212	102000	100836520	5090	5090	5090	5090	6
578	20250212	101900	100805980	5090	5090	5090	5090	0
579	20250212	101800	100805980	5090	5090	5090	5090	2
580	20250212	101700	100795800	5090	5090	5090	5090	1
581	20250212	101600	100790710	5070	5070	5070	5070	1200
582	20250212	101500	94706710	5070	5080	5080	5070	991
583	20250212	101400	89682190	5070	5070	5070	5070	0
584	20250212	101300	89682190	5070	5090	5090	5070	7
585	20250212	101200	89646680	5090	5090	5090	5090	2
586	20250212	101100	89636500	5070	5090	5090	5070	261
587	20250212	101000	88311020	5090	5090	5090	5090	10
588	20250212	100900	88260120	5090	5090	5090	5090	19
589	20250212	100800	88163410	5090	5090	5090	5080	24
590	20250212	100700	88041450	5090	5080	5090	5080	7
591	20250212	100600	88005870	5080	5090	5090	5080	69
592	20250212	100500	87654810	5090	5080	5090	5080	880
593	20250212	100400	83184400	5080	5080	5080	5080	410
594	20250212	100300	81101600	5080	5080	5080	5080	4
595	20250212	100200	81081280	5080	5070	5080	5070	1050
596	20250212	100100	75757280	5080	5080	5080	5080	1
597	20250212	100000	75752200	5080	5080	5080	5080	20
598	20250212	095900	75650600	5080	5080	5080	5080	5
599	20250212	095800	75625200	5080	5080	5080	5080	5
600	20250212	095700	75599800	5080	5080	5080	5080	143
601	20250212	095600	74873360	5080	5080	5080	5080	0
602	20250212	095500	74873360	5080	5080	5080	5080	470
603	20250212	095400	72485760	5070	5070	5080	5070	240
604	20250212	095300	71268660	5070	5080	5080	5070	42
605	20250212	095200	71055700	5080	5080	5080	5070	1006
606	20250212	095100	65946220	5090	5090	5090	5090	498
607	20250212	095000	63411400	5090	5090	5090	5090	1
608	20250212	094900	63406310	5100	5100	5100	5100	0
609	20250212	094800	63406310	5100	5100	5100	5100	1
610	20250212	094700	63401210	5100	5090	5100	5090	6
611	20250212	094600	63370660	5090	5090	5090	5090	157
612	20250212	094500	62571530	5090	5090	5090	5090	206
613	20250212	094400	61522990	5090	5090	5090	5090	2
614	20250212	094300	61512810	5090	5090	5090	5090	466
615	20250212	094200	59140870	5090	5090	5090	5090	0
616	20250212	094100	59140870	5090	5090	5090	5090	9
617	20250212	094000	59095060	5090	5090	5090	5090	0
618	20250212	093900	59095060	5090	5100	5100	5090	18
619	20250212	093800	59003430	5100	5100	5100	5100	106
620	20250212	093700	58462830	5100	5090	5100	5090	9
621	20250212	093600	58416980	5090	5100	5100	5090	32
622	20250212	093500	58254030	5100	5090	5100	5090	283
623	20250212	093400	56811480	5100	5100	5100	5100	23
624	20250212	093300	56694180	5100	5090	5100	5090	51
625	20250212	093200	56434570	5090	5090	5090	5080	262
626	20250212	093100	55102580	5090	5080	5090	5080	103
627	20250212	093000	54579210	5090	5090	5090	5090	363
628	20250212	092900	52731540	5080	5080	5080	5080	0
629	20250212	092800	52731540	5080	5090	5090	5080	44
630	20250212	092700	52507960	5080	5090	5090	5080	1745
631	20250212	092600	43640220	5090	5090	5090	5090	7
632	20250212	092500	43604590	5090	5090	5090	5090	41
633	20250212	092400	43395900	5080	5090	5090	5080	513
634	20250212	092300	40789740	5090	5090	5090	5090	740
635	20250212	092200	37023140	5090	5090	5100	5090	202
636	20250212	092100	35994950	5090	5100	5100	5090	7
637	20250212	092000	35959260	5090	5100	5100	5090	22
638	20250212	091900	35847270	5090	5090	5090	5090	0
639	20250212	091800	35847270	5090	5090	5090	5090	0
640	20250212	091700	35847270	5090	5080	5090	5080	108
641	20250212	091600	35297760	5090	5090	5090	5090	106
642	20250212	091500	34758220	5090	5100	5100	5090	200
643	20250212	091400	33740200	5090	5090	5090	5090	1301
644	20250212	091300	27118110	5100	5100	5100	5100	50
645	20250212	091200	26863110	5090	5090	5100	5090	281
646	20250212	091100	25432800	5090	5090	5090	5090	22
647	20250212	091000	25320820	5090	5090	5100	5080	251
648	20250212	090900	24043520	5100	5090	5100	5090	751
649	20250212	090800	20217930	5090	5100	5100	5090	448
650	20250212	090700	17937020	5090	5090	5090	5090	239
651	20250212	090600	16720510	5090	5100	5100	5090	143
652	20250212	090500	15992630	5090	5110	5110	5090	242
653	20250212	090400	14760810	5100	5090	5100	5080	65
654	20250212	090300	14430260	5080	5090	5090	5080	355
655	20250212	090200	12626810	5090	5090	5100	5090	264
656	20250212	090100	11283040	5090	5080	5090	5080	1702
657	20250212	090000	2626360	5080	5080	5080	5080	517