KissMeData/010660/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185500	678816315	2930	2930	2930	2930	1696
3	20250212	185400	678816315	2930	2930	2930	2930	0
4	20250212	185300	678816315	2930	2930	2930	2930	0
5	20250212	185200	678816315	2930	2930	2930	2930	0
6	20250212	185100	678816315	2930	2930	2930	2930	0
7	20250212	185000	678816315	2930	2930	2930	2930	0
8	20250212	184900	678816315	2930	2930	2930	2930	0
9	20250212	184800	678816315	2930	2930	2930	2930	0
10	20250212	184700	678816315	2930	2930	2930	2930	0
11	20250212	184600	678816315	2930	2930	2930	2930	0
12	20250212	184500	678816315	2930	2930	2930	2930	0
13	20250212	184400	678816315	2930	2930	2930	2930	0
14	20250212	184300	678816315	2930	2930	2930	2930	0
15	20250212	184200	678816315	2930	2930	2930	2930	0
16	20250212	184100	678816315	2930	2930	2930	2930	0
17	20250212	184000	678816315	2930	2930	2930	2930	0
18	20250212	183900	678816315	2930	2930	2930	2930	0
19	20250212	183800	678816315	2930	2930	2930	2930	0
20	20250212	183700	678816315	2930	2930	2930	2930	0
21	20250212	183600	678816315	2930	2930	2930	2930	0
22	20250212	183500	678816315	2930	2930	2930	2930	0
23	20250212	183400	678816315	2930	2930	2930	2930	0
24	20250212	183300	678816315	2930	2930	2930	2930	0
25	20250212	183200	678816315	2930	2930	2930	2930	0
26	20250212	183100	678816315	2930	2930	2930	2930	0
27	20250212	183000	678816315	2930	2930	2930	2930	0
28	20250212	182900	678816315	2930	2930	2930	2930	0
29	20250212	182800	678816315	2930	2930	2930	2930	0
30	20250212	182700	678816315	2930	2930	2930	2930	0
31	20250212	182600	678816315	2930	2930	2930	2930	0
32	20250212	182500	678816315	2930	2930	2930	2930	1696
33	20250212	182400	678816315	2930	2930	2930	2930	0
34	20250212	182300	678816315	2930	2930	2930	2930	0
35	20250212	182200	678816315	2930	2930	2930	2930	0
36	20250212	182100	678816315	2930	2930	2930	2930	0
37	20250212	182000	678816315	2930	2930	2930	2930	0
38	20250212	181900	678816315	2930	2930	2930	2930	0
39	20250212	181800	678816315	2930	2930	2930	2930	0
40	20250212	181700	678816315	2930	2930	2930	2930	0
41	20250212	181600	678816315	2930	2930	2930	2930	0
42	20250212	181500	678816315	2930	2930	2930	2930	0
43	20250212	181400	678816315	2930	2930	2930	2930	0
44	20250212	181300	678816315	2930	2930	2930	2930	0
45	20250212	181200	678816315	2930	2930	2930	2930	0
46	20250212	181100	678816315	2930	2930	2930	2930	0
47	20250212	181000	678816315	2930	2930	2930	2930	0
48	20250212	180900	678816315	2930	2930	2930	2930	0
49	20250212	180800	678816315	2930	2930	2930	2930	0
50	20250212	180700	678816315	2930	2930	2930	2930	0
51	20250212	180600	678816315	2930	2930	2930	2930	0
52	20250212	180500	678816315	2930	2930	2930	2930	0
53	20250212	180400	678816315	2930	2930	2930	2930	0
54	20250212	180300	678816315	2930	2930	2930	2930	0
55	20250212	180200	678816315	2930	2930	2930	2930	0
56	20250212	180100	678816315	2930	2930	2930	2930	0
57	20250212	180000	678816315	2930	2930	2930	2930	0
58	20250212	175900	678816315	2930	2930	2930	2930	0
59	20250212	175800	678816315	2930	2930	2930	2930	0
60	20250212	175700	678816315	2930	2930	2930	2930	0
61	20250212	175600	678816315	2930	2930	2930	2930	0
62	20250212	175500	678816315	2930	2930	2930	2930	1696
63	20250212	175400	678816315	2930	2930	2930	2930	0
64	20250212	175300	678816315	2930	2930	2930	2930	0
65	20250212	175200	678816315	2930	2930	2930	2930	0
66	20250212	175100	678816315	2930	2930	2930	2930	0
67	20250212	175000	678816315	2930	2930	2930	2930	0
68	20250212	174900	678816315	2930	2930	2930	2930	0
69	20250212	174800	678816315	2930	2930	2930	2930	0
70	20250212	174700	678816315	2930	2930	2930	2930	0
71	20250212	174600	678816315	2930	2930	2930	2930	0
72	20250212	174500	678816315	2930	2930	2930	2930	0
73	20250212	174400	678816315	2930	2930	2930	2930	0
74	20250212	174300	678816315	2930	2930	2930	2930	0
75	20250212	174200	678816315	2930	2930	2930	2930	0
76	20250212	174100	678816315	2930	2930	2930	2930	0
77	20250212	174000	678816315	2930	2930	2930	2930	0
78	20250212	173900	678816315	2930	2930	2930	2930	0
79	20250212	173800	678816315	2930	2930	2930	2930	0
80	20250212	173700	678816315	2930	2930	2930	2930	0
81	20250212	173600	678816315	2930	2930	2930	2930	0
82	20250212	173500	678816315	2930	2930	2930	2930	0
83	20250212	173400	678816315	2930	2930	2930	2930	0
84	20250212	173300	678816315	2930	2930	2930	2930	0
85	20250212	173200	678816315	2930	2930	2930	2930	0
86	20250212	173100	678816315	2930	2930	2930	2930	0
87	20250212	173000	678816315	2930	2930	2930	2930	0
88	20250212	172900	678816315	2930	2930	2930	2930	0
89	20250212	172800	678816315	2930	2930	2930	2930	0
90	20250212	172700	678816315	2930	2930	2930	2930	0
91	20250212	172600	678816315	2930	2930	2930	2930	0
92	20250212	172500	678816315	2930	2930	2930	2930	1696
93	20250212	172400	678816315	2930	2930	2930	2930	0
94	20250212	172300	678816315	2930	2930	2930	2930	0
95	20250212	172200	678816315	2930	2930	2930	2930	0
96	20250212	172100	678816315	2930	2930	2930	2930	0
97	20250212	172000	678816315	2930	2930	2930	2930	0
98	20250212	171900	678816315	2930	2930	2930	2930	0
99	20250212	171800	678816315	2930	2930	2930	2930	0
100	20250212	171700	678816315	2930	2930	2930	2930	0
101	20250212	171600	678816315	2930	2930	2930	2930	0
102	20250212	171500	678816315	2930	2930	2930	2930	0
103	20250212	171400	678816315	2930	2930	2930	2930	0
104	20250212	171300	678816315	2930	2930	2930	2930	0
105	20250212	171200	678816315	2930	2930	2930	2930	0
106	20250212	171100	678816315	2930	2930	2930	2930	0
107	20250212	171000	678816315	2930	2930	2930	2930	0
108	20250212	170900	678816315	2930	2930	2930	2930	0
109	20250212	170800	678816315	2930	2930	2930	2930	0
110	20250212	170700	678816315	2930	2930	2930	2930	0
111	20250212	170600	678816315	2930	2930	2930	2930	0
112	20250212	170500	678816315	2930	2930	2930	2930	0
113	20250212	170400	678816315	2930	2930	2930	2930	0
114	20250212	170300	678816315	2930	2930	2930	2930	0
115	20250212	170200	678816315	2930	2930	2930	2930	0
116	20250212	170100	678816315	2930	2930	2930	2930	0
117	20250212	170000	678816315	2930	2930	2930	2930	0
118	20250212	165900	678816315	2930	2930	2930	2930	0
119	20250212	165800	678816315	2930	2930	2930	2930	0
120	20250212	165700	678816315	2930	2930	2930	2930	0
121	20250212	165600	678816315	2930	2930	2930	2930	0
122	20250212	165500	678816315	2930	2930	2930	2930	1696
123	20250212	165400	678816315	2930	2930	2930	2930	0
124	20250212	165300	678816315	2930	2930	2930	2930	0
125	20250212	165200	678816315	2930	2930	2930	2930	0
126	20250212	165100	678816315	2930	2930	2930	2930	0
127	20250212	165000	678816315	2930	2930	2930	2930	0
128	20250212	164900	678816315	2930	2930	2930	2930	0
129	20250212	164800	678816315	2930	2930	2930	2930	0
130	20250212	164700	678816315	2930	2930	2930	2930	0
131	20250212	164600	678816315	2930	2930	2930	2930	0
132	20250212	164500	678816315	2930	2930	2930	2930	0
133	20250212	164400	678816315	2930	2930	2930	2930	0
134	20250212	164300	678816315	2930	2930	2930	2930	0
135	20250212	164200	678816315	2930	2930	2930	2930	0
136	20250212	164100	678816315	2930	2930	2930	2930	0
137	20250212	164000	678816315	2930	2930	2930	2930	0
138	20250212	163900	678816315	2930	2930	2930	2930	0
139	20250212	163800	678816315	2930	2930	2930	2930	0
140	20250212	163700	678816315	2930	2930	2930	2930	0
141	20250212	163600	678816315	2930	2930	2930	2930	0
142	20250212	163500	678816315	2930	2930	2930	2930	0
143	20250212	163400	678816315	2930	2930	2930	2930	0
144	20250212	163300	678816315	2930	2930	2930	2930	0
145	20250212	163200	678816315	2930	2930	2930	2930	0
146	20250212	163100	678816315	2930	2930	2930	2930	0
147	20250212	163000	678816315	2930	2930	2930	2930	0
148	20250212	162900	678816315	2930	2930	2930	2930	0
149	20250212	162800	678816315	2930	2930	2930	2930	0
150	20250212	162700	678816315	2930	2930	2930	2930	0
151	20250212	162600	678816315	2930	2930	2930	2930	0
152	20250212	162500	678816315	2930	2930	2930	2930	1696
153	20250212	162400	678816315	2930	2930	2930	2930	0
154	20250212	162300	678816315	2930	2930	2930	2930	0
155	20250212	162200	678816315	2930	2930	2930	2930	0
156	20250212	162100	678816315	2930	2930	2930	2930	0
157	20250212	162000	678816315	2930	2930	2930	2930	0
158	20250212	161900	678816315	2930	2930	2930	2930	0
159	20250212	161800	678816315	2930	2930	2930	2930	0
160	20250212	161700	678816315	2930	2930	2930	2930	0
161	20250212	161600	678816315	2930	2930	2930	2930	0
162	20250212	161500	678816315	2930	2930	2930	2930	0
163	20250212	161400	678816315	2930	2930	2930	2930	0
164	20250212	161300	678816315	2930	2930	2930	2930	0
165	20250212	161200	678816315	2930	2930	2930	2930	0
166	20250212	161100	678816315	2930	2930	2930	2930	0
167	20250212	161000	678816315	2930	2930	2930	2930	0
168	20250212	160900	678816315	2930	2930	2930	2930	0
169	20250212	160800	678816315	2930	2930	2930	2930	0
170	20250212	160700	678816315	2930	2930	2930	2930	0
171	20250212	160600	678816315	2930	2930	2930	2930	0
172	20250212	160500	678816315	2930	2930	2930	2930	0
173	20250212	160400	678816315	2930	2930	2930	2930	0
174	20250212	160300	678816315	2930	2930	2930	2930	0
175	20250212	160200	678816315	2930	2930	2930	2930	0
176	20250212	160100	678816315	2930	2930	2930	2930	0
177	20250212	160000	678816315	2930	2930	2930	2930	0
178	20250212	155900	678816315	2930	2930	2930	2930	0
179	20250212	155800	678816315	2930	2930	2930	2930	0
180	20250212	155700	678816315	2930	2930	2930	2930	0
181	20250212	155600	678816315	2930	2930	2930	2930	0
182	20250212	155500	678816315	2930	2930	2930	2930	1696
183	20250212	155400	678816315	2930	2930	2930	2930	0
184	20250212	155300	678816315	2930	2930	2930	2930	0
185	20250212	155200	678816315	2930	2930	2930	2930	0
186	20250212	155100	678816315	2930	2930	2930	2930	0
187	20250212	155000	678816315	2930	2930	2930	2930	0
188	20250212	154900	678816315	2930	2930	2930	2930	0
189	20250212	154800	678816315	2930	2930	2930	2930	0
190	20250212	154700	678816315	2930	2930	2930	2930	0
191	20250212	154600	678816315	2930	2930	2930	2930	0
192	20250212	154500	678816315	2930	2930	2930	2930	0
193	20250212	154400	678816315	2930	2930	2930	2930	0
194	20250212	154300	678816315	2930	2930	2930	2930	0
195	20250212	154200	678816315	2930	2930	2930	2930	0
196	20250212	154100	678816315	2930	2930	2930	2930	0
197	20250212	154000	678816315	2930	2930	2930	2930	0
198	20250212	153900	678816315	2930	2930	2930	2930	0
199	20250212	153800	678816315	2930	2930	2930	2930	0
200	20250212	153700	678816315	2930	2930	2930	2930	0
201	20250212	153600	678816315	2930	2930	2930	2930	0
202	20250212	153500	678816315	2930	2930	2930	2930	0
203	20250212	153400	678816315	2930	2930	2930	2930	0
204	20250212	153300	678816315	2930	2930	2930	2930	0
205	20250212	153200	678816315	2930	2930	2930	2930	0
206	20250212	153100	678816315	2930	2930	2930	2930	0
207	20250212	153000	678816315	2930	2930	2930	2930	1696
208	20250212	152900	673847035	2935	2935	2935	2935	0
209	20250212	152800	673847035	2935	2935	2935	2935	0
210	20250212	152700	673847035	2935	2935	2935	2935	0
211	20250212	152600	673847035	2935	2935	2935	2935	0
212	20250212	152500	673847035	2935	2935	2935	2935	0
213	20250212	152400	673847035	2935	2935	2935	2935	0
214	20250212	152300	673847035	2935	2935	2935	2935	0
215	20250212	152200	673847035	2935	2935	2935	2935	0
216	20250212	152100	673847035	2935	2935	2935	2935	0
217	20250212	152000	673847035	2935	2935	2935	2935	0
218	20250212	151900	673847035	2935	2930	2935	2930	55
219	20250212	151800	673685680	2935	2935	2935	2935	28
220	20250212	151700	673603500	2935	2935	2935	2935	0
221	20250212	151600	673603500	2935	2935	2935	2935	302
222	20250212	151500	672717130	2935	2935	2935	2935	0
223	20250212	151400	672717130	2935	2935	2935	2935	0
224	20250212	151300	672717130	2935	2935	2935	2935	0
225	20250212	151200	672717130	2935	2930	2935	2930	683
226	20250212	151100	670715930	2925	2925	2925	2925	45
227	20250212	151000	670584305	2925	2925	2925	2925	0
228	20250212	150900	670584305	2925	2930	2930	2925	195
229	20250212	150800	670013920	2935	2935	2935	2935	0
230	20250212	150700	670013920	2935	2930	2935	2930	972
231	20250212	150600	667165955	2930	2930	2930	2930	0
232	20250212	150500	667165955	2930	2930	2930	2930	20
233	20250212	150400	667107355	2925	2925	2925	2925	1752
234	20250212	150300	661982755	2925	2925	2925	2925	21
235	20250212	150200	661921330	2925	2920	2925	2920	308
236	20250212	150100	661020960	2920	2920	2920	2920	0
237	20250212	150000	661020960	2920	2920	2920	2920	0
238	20250212	145900	661020960	2920	2920	2920	2920	0
239	20250212	145800	661020960	2920	2920	2920	2920	26
240	20250212	145700	660945040	2920	2920	2920	2920	3155
241	20250212	145600	651732440	2930	2930	2930	2930	0
242	20250212	145500	651732440	2930	2930	2930	2930	0
243	20250212	145400	651732440	2930	2930	2930	2930	1
244	20250212	145300	651729510	2925	2925	2925	2925	1200
245	20250212	145200	648219510	2925	2925	2925	2925	1
246	20250212	145100	648216585	2925	2925	2925	2925	1
247	20250212	145000	648213660	2925	2925	2925	2925	1804
248	20250212	144900	642936960	2925	2925	2925	2925	1165
249	20250212	144800	639529335	2930	2930	2930	2930	50
250	20250212	144700	639382835	2930	2930	2930	2930	1606
251	20250212	144600	634677255	2925	2925	2925	2925	867
252	20250212	144500	632141280	2930	2930	2930	2930	285
253	20250212	144400	631306230	2930	2930	2930	2930	0
254	20250212	144300	631306230	2930	2930	2930	2930	1
255	20250212	144200	631303300	2930	2925	2930	2925	448
256	20250212	144100	629992850	2925	2925	2925	2925	100
257	20250212	144000	629700350	2920	2920	2920	2920	0
258	20250212	143900	629700350	2920	2920	2920	2920	0
259	20250212	143800	629700350	2920	2920	2920	2920	0
260	20250212	143700	629700350	2920	2920	2920	2920	20
261	20250212	143600	629641950	2920	2920	2920	2920	0
262	20250212	143500	629641950	2920	2920	2920	2920	0
263	20250212	143400	629641950	2920	2920	2920	2920	100
264	20250212	143300	629349950	2920	2920	2920	2920	0
265	20250212	143200	629349950	2920	2920	2920	2920	0
266	20250212	143100	629349950	2920	2920	2920	2920	0
267	20250212	143000	629349950	2920	2920	2920	2920	0
268	20250212	142900	629349950	2920	2920	2920	2920	0
269	20250212	142800	629349950	2920	2920	2920	2920	1
270	20250212	142700	629347030	2925	2925	2925	2925	20
271	20250212	142600	629288530	2920	2930	2930	2920	2
272	20250212	142500	629282680	2920	2920	2920	2920	0
273	20250212	142400	629282680	2920	2920	2920	2920	0
274	20250212	142300	629282680	2920	2920	2920	2920	0
275	20250212	142200	629282680	2920	2920	2920	2920	70
276	20250212	142100	629078280	2920	2920	2920	2920	0
277	20250212	142000	629078280	2920	2920	2920	2920	0
278	20250212	141900	629078280	2920	2920	2920	2920	0
279	20250212	141800	629078280	2920	2920	2920	2920	0
280	20250212	141700	629078280	2920	2920	2920	2920	0
281	20250212	141600	629078280	2920	2920	2920	2920	9
282	20250212	141500	629052000	2930	2925	2930	2925	1182
283	20250212	141400	625594645	2925	2925	2925	2925	11
284	20250212	141300	625562470	2925	2925	2925	2925	0
285	20250212	141200	625562470	2925	2925	2925	2925	0
286	20250212	141100	625562470	2925	2925	2925	2925	40
287	20250212	141000	625445470	2925	2925	2925	2925	0
288	20250212	140900	625445470	2925	2925	2925	2925	0
289	20250212	140800	625445470	2925	2930	2930	2925	472
290	20250212	140700	624064865	2920	2920	2920	2920	1
291	20250212	140600	624061945	2930	2930	2930	2930	1
292	20250212	140500	624059015	2920	2920	2920	2920	0
293	20250212	140400	624059015	2920	2920	2920	2920	0
294	20250212	140300	624059015	2920	2920	2920	2920	689
295	20250212	140200	622047135	2920	2925	2925	2920	100
296	20250212	140100	621755030	2930	2930	2930	2930	0
297	20250212	140000	621755030	2930	2930	2930	2930	1
298	20250212	135900	621752100	2930	2930	2930	2930	2
299	20250212	135800	621746240	2930	2925	2930	2925	3824
300	20250212	135700	610561035	2925	2925	2925	2925	0
301	20250212	135600	610561035	2925	2920	2925	2920	202
302	20250212	135500	609970935	2925	2925	2925	2925	0
303	20250212	135400	609970935	2925	2925	2925	2925	0
304	20250212	135300	609970935	2925	2925	2925	2925	0
305	20250212	135200	609970935	2925	2925	2925	2925	25
306	20250212	135100	609897810	2920	2920	2920	2920	0
307	20250212	135000	609897810	2920	2920	2920	2920	200
308	20250212	134900	609313810	2920	2920	2920	2920	0
309	20250212	134800	609313810	2920	2920	2920	2920	0
310	20250212	134700	609313810	2920	2920	2920	2920	1893
311	20250212	134600	603786250	2925	2925	2925	2925	0
312	20250212	134500	603786250	2925	2925	2925	2925	0
313	20250212	134400	603786250	2925	2925	2925	2925	0
314	20250212	134300	603786250	2925	2925	2925	2925	0
315	20250212	134200	603786250	2925	2925	2925	2925	60
316	20250212	134100	603610750	2925	2920	2925	2920	42
317	20250212	134000	603488060	2925	2925	2925	2925	155
318	20250212	133900	603034685	2925	2925	2925	2925	0
319	20250212	133800	603034685	2925	2925	2925	2925	9
320	20250212	133700	603008360	2925	2925	2925	2925	358
321	20250212	133600	601961210	2920	2920	2920	2920	119
322	20250212	133500	601613730	2925	2925	2925	2925	0
323	20250212	133400	601613730	2925	2925	2925	2925	0
324	20250212	133300	601613730	2925	2925	2925	2925	2
325	20250212	133200	601607880	2920	2920	2920	2920	4024
326	20250212	133100	589857800	2920	2920	2920	2920	0
327	20250212	133000	589857800	2920	2920	2920	2920	0
328	20250212	132900	589857800	2920	2920	2920	2920	676
329	20250212	132800	587883880	2920	2920	2920	2920	0
330	20250212	132700	587883880	2920	2920	2920	2920	0
331	20250212	132600	587883880	2920	2920	2920	2920	695
332	20250212	132500	585854480	2925	2925	2925	2925	5
333	20250212	132400	585839855	2925	2925	2925	2925	7
334	20250212	132300	585819380	2925	2925	2925	2925	35
335	20250212	132200	585717005	2915	2915	2915	2915	0
336	20250212	132100	585717005	2915	2915	2915	2915	0
337	20250212	132000	585717005	2915	2915	2915	2915	0
338	20250212	131900	585717005	2915	2915	2915	2915	0
339	20250212	131800	585717005	2915	2915	2915	2915	0
340	20250212	131700	585717005	2915	2915	2915	2915	3014
341	20250212	131600	576931195	2915	2915	2915	2915	0
342	20250212	131500	576931195	2915	2915	2915	2915	0
343	20250212	131400	576931195	2915	2915	2915	2915	9907
344	20250212	131300	548052290	2915	2920	2920	2915	5000
345	20250212	131200	533476340	2920	2920	2920	2920	0
346	20250212	131100	533476340	2920	2920	2920	2920	0
347	20250212	131000	533476340	2920	2920	2920	2920	73
348	20250212	130900	533263180	2930	2930	2930	2930	1
349	20250212	130800	533260250	2930	2920	2930	2920	4758
350	20250212	130700	519366880	2930	2930	2930	2930	0
351	20250212	130600	519366880	2930	2930	2930	2930	0
352	20250212	130500	519366880	2930	2930	2930	2930	0
353	20250212	130400	519366880	2930	2930	2930	2930	0
354	20250212	130300	519366880	2930	2930	2930	2930	0
355	20250212	130200	519366880	2930	2930	2930	2930	0
356	20250212	130100	519366880	2930	2930	2930	2930	1
357	20250212	130000	519363950	2925	2925	2925	2925	896
358	20250212	125900	516743150	2930	2930	2930	2930	1
359	20250212	125800	516740220	2925	2925	2925	2925	0
360	20250212	125700	516740220	2925	2925	2925	2925	18
361	20250212	125600	516687570	2930	2930	2930	2930	160
362	20250212	125500	516218770	2930	2930	2930	2930	120
363	20250212	125400	515867170	2930	2930	2930	2930	0
364	20250212	125300	515867170	2930	2930	2930	2930	50
365	20250212	125200	515720670	2930	2930	2930	2930	0
366	20250212	125100	515720670	2930	2930	2930	2930	0
367	20250212	125000	515720670	2930	2930	2930	2930	0
368	20250212	124900	515720670	2930	2930	2930	2930	0
369	20250212	124800	515720670	2930	2930	2930	2930	0
370	20250212	124700	515720670	2930	2930	2930	2930	0
371	20250212	124600	515720670	2930	2930	2930	2930	0
372	20250212	124500	515720670	2930	2930	2930	2930	0
373	20250212	124400	515720670	2930	2930	2930	2930	1
374	20250212	124300	515717740	2920	2920	2920	2920	250
375	20250212	124200	514987740	2920	2920	2920	2920	0
376	20250212	124100	514987740	2920	2920	2920	2920	0
377	20250212	124000	514987740	2920	2920	2920	2920	0
378	20250212	123900	514987740	2920	2920	2920	2920	290
379	20250212	123800	514140940	2920	2920	2920	2920	2090
380	20250212	123700	508038140	2930	2930	2930	2930	1
381	20250212	123600	508035210	2920	2920	2920	2920	0
382	20250212	123500	508035210	2920	2925	2925	2920	3652
383	20250212	123400	497366410	2925	2925	2925	2925	1900
384	20250212	123300	491808910	2925	2925	2925	2925	678
385	20250212	123200	489825760	2930	2930	2930	2930	50
386	20250212	123100	489679260	2930	2930	2930	2930	100
387	20250212	123000	489386260	2925	2925	2925	2925	0
388	20250212	122900	489386260	2925	2925	2925	2925	0
389	20250212	122800	489386260	2925	2925	2925	2925	0
390	20250212	122700	489386260	2925	2925	2925	2925	0
391	20250212	122600	489386260	2925	2925	2925	2925	0
392	20250212	122500	489386260	2925	2925	2925	2925	435
393	20250212	122400	488113885	2925	2930	2930	2925	281
394	20250212	122300	487291710	2930	2930	2930	2930	1495
395	20250212	122200	482911360	2930	2930	2930	2930	2285
396	20250212	122100	476216310	2925	2925	2925	2925	1084
397	20250212	122000	473045610	2925	2925	2925	2925	0
398	20250212	121900	473045610	2925	2925	2925	2925	0
399	20250212	121800	473045610	2925	2925	2925	2925	0
400	20250212	121700	473045610	2925	2925	2925	2925	246
401	20250212	121600	472326060	2925	2925	2925	2925	0
402	20250212	121500	472326060	2925	2925	2925	2925	0
403	20250212	121400	472326060	2925	2925	2925	2925	990
404	20250212	121300	469430310	2925	2925	2925	2925	0
405	20250212	121200	469430310	2925	2925	2925	2925	0
406	20250212	121100	469430310	2925	2925	2925	2925	173
407	20250212	121000	468924285	2925	2925	2925	2925	26
408	20250212	120900	468848235	2925	2925	2925	2925	0
409	20250212	120800	468848235	2925	2925	2925	2925	16
410	20250212	120700	468801435	2925	2925	2925	2925	1
411	20250212	120600	468798510	2925	2925	2925	2925	1
412	20250212	120500	468795585	2925	2925	2925	2925	0
413	20250212	120400	468795585	2925	2925	2925	2925	0
414	20250212	120300	468795585	2925	2925	2925	2925	0
415	20250212	120200	468795585	2925	2925	2925	2925	0
416	20250212	120100	468795585	2925	2925	2925	2925	769
417	20250212	120000	466546260	2925	2925	2925	2925	0
418	20250212	115900	466546260	2925	2925	2925	2925	100
419	20250212	115800	466253760	2930	2930	2930	2930	1905
420	20250212	115700	460672110	2930	2930	2930	2930	0
421	20250212	115600	460672110	2930	2935	2935	2930	5455
422	20250212	115500	444686465	2935	2935	2935	2935	1
423	20250212	115400	444683530	2935	2935	2935	2935	0
424	20250212	115300	444683530	2935	2935	2935	2935	1228
425	20250212	115200	441079350	2940	2940	2940	2940	0
426	20250212	115100	441079350	2940	2940	2940	2940	0
427	20250212	115000	441079350	2940	2940	2940	2940	1206
428	20250212	114900	437533710	2940	2940	2940	2940	1194
429	20250212	114800	434023350	2940	2935	2940	2935	167
430	20250212	114700	433532390	2940	2940	2940	2940	0
431	20250212	114600	433532390	2940	2940	2940	2940	170
432	20250212	114500	433032590	2945	2945	2945	2945	0
433	20250212	114400	433032590	2945	2945	2945	2945	0
434	20250212	114300	433032590	2945	2945	2945	2945	551
435	20250212	114200	431409895	2945	2945	2945	2945	44
436	20250212	114100	431280315	2930	2940	2945	2930	2064
437	20250212	114000	425223640	2945	2945	2945	2945	1500
438	20250212	113900	420806140	2950	2945	2950	2940	1328
439	20250212	113800	416895210	2950	2945	2950	2935	6369
440	20250212	113700	398146805	2945	2925	2945	2925	49327
441	20250212	113600	253483980	2925	2920	2925	2920	49
442	20250212	113500	253340700	2920	2920	2920	2920	1
443	20250212	113400	253337780	2920	2920	2920	2920	513
444	20250212	113300	251839820	2930	2930	2930	2930	0
445	20250212	113200	251839820	2930	2930	2930	2930	0
446	20250212	113100	251839820	2930	2930	2930	2930	0
447	20250212	113000	251839820	2930	2930	2930	2930	0
448	20250212	112900	251839820	2930	2930	2930	2930	0
449	20250212	112800	251839820	2930	2930	2930	2930	0
450	20250212	112700	251839820	2930	2915	2930	2915	3
451	20250212	112600	251831060	2915	2915	2915	2915	0
452	20250212	112500	251831060	2915	2915	2915	2915	0
453	20250212	112400	251831060	2915	2915	2915	2915	30
454	20250212	112300	251743610	2920	2920	2920	2920	0
455	20250212	112200	251743610	2920	2920	2920	2920	4000
456	20250212	112100	240063610	2925	2925	2925	2925	0
457	20250212	112000	240063610	2925	2925	2925	2925	2019
458	20250212	111900	234158035	2920	2920	2920	2920	0
459	20250212	111800	234158035	2920	2920	2920	2920	5000
460	20250212	111700	219558035	2925	2925	2925	2920	102
461	20250212	111600	219259690	2925	2925	2925	2925	0
462	20250212	111500	219259690	2925	2925	2925	2925	0
463	20250212	111400	219259690	2925	2925	2925	2925	0
464	20250212	111300	219259690	2925	2925	2925	2925	0
465	20250212	111200	219259690	2925	2925	2925	2925	1
466	20250212	111100	219256765	2915	2915	2915	2915	0
467	20250212	111000	219256765	2915	2915	2915	2915	493
468	20250212	110900	217819670	2915	2915	2915	2915	100
469	20250212	110800	217528170	2915	2920	2920	2915	6663
470	20250212	110700	198072665	2920	2930	2930	2920	115
471	20250212	110600	197736240	2925	2925	2925	2925	0
472	20250212	110500	197736240	2925	2925	2925	2925	0
473	20250212	110400	197736240	2925	2925	2925	2925	0
474	20250212	110300	197736240	2925	2925	2925	2925	0
475	20250212	110200	197736240	2925	2925	2925	2925	76
476	20250212	110100	197513940	2925	2925	2925	2925	77
477	20250212	110000	197288715	2925	2925	2925	2925	0
478	20250212	105900	197288715	2925	2925	2925	2925	7
479	20250212	105800	197268240	2920	2920	2920	2920	0
480	20250212	105700	197268240	2920	2920	2920	2920	0
481	20250212	105600	197268240	2920	2925	2925	2920	5022
482	20250212	105500	182603890	2925	2925	2925	2925	0
483	20250212	105400	182603890	2925	2925	2925	2925	100
484	20250212	105300	182311390	2925	2925	2925	2925	690
485	20250212	105200	180293140	2925	2925	2925	2925	331
486	20250212	105100	179324965	2930	2925	2930	2925	344
487	20250212	105000	178317055	2930	2930	2930	2930	342
488	20250212	104900	177314995	2930	2930	2930	2930	0
489	20250212	104800	177314995	2930	2930	2930	2930	20
490	20250212	104700	177256395	2930	2930	2930	2930	0
491	20250212	104600	177256395	2930	2930	2930	2930	125
492	20250212	104500	176890145	2925	2925	2925	2925	0
493	20250212	104400	176890145	2925	2925	2925	2925	0
494	20250212	104300	176890145	2925	2925	2925	2925	0
495	20250212	104200	176890145	2925	2925	2925	2925	1402
496	20250212	104100	172789295	2925	2925	2925	2925	0
497	20250212	104000	172789295	2925	2925	2925	2925	500
498	20250212	103900	171326795	2930	2930	2930	2930	0
499	20250212	103800	171326795	2930	2930	2930	2930	0
500	20250212	103700	171326795	2930	2930	2930	2930	12
501	20250212	103600	171291635	2925	2925	2925	2925	0
502	20250212	103500	171291635	2925	2925	2925	2925	512
503	20250212	103400	169794035	2925	2930	2930	2925	14
504	20250212	103300	169753035	2925	2925	2925	2925	1
505	20250212	103200	169750110	2930	2930	2930	2930	11
506	20250212	103100	169717880	2930	2930	2930	2930	0
507	20250212	103000	169717880	2930	2930	2930	2930	34
508	20250212	102900	169618260	2930	2930	2930	2930	0
509	20250212	102800	169618260	2930	2930	2930	2930	0
510	20250212	102700	169618260	2930	2930	2930	2930	0
511	20250212	102600	169618260	2930	2930	2930	2930	0
512	20250212	102500	169618260	2930	2930	2930	2930	5
513	20250212	102400	169603610	2920	2920	2920	2920	10
514	20250212	102300	169574410	2920	2925	2925	2920	4268
515	20250212	102200	157090515	2925	2925	2925	2925	45
516	20250212	102100	156958890	2925	2925	2925	2925	894
517	20250212	102000	154343940	2930	2930	2930	2930	0
518	20250212	101900	154343940	2930	2930	2930	2930	2
519	20250212	101800	154338080	2930	2930	2930	2930	2
520	20250212	101700	154332220	2925	2925	2925	2925	0
521	20250212	101600	154332220	2925	2925	2925	2925	1781
522	20250212	101500	149122795	2925	2925	2925	2925	23
523	20250212	101400	149055520	2925	2930	2930	2925	1190
524	20250212	101300	145573825	2930	2930	2930	2930	500
525	20250212	101200	144108825	2930	2935	2935	2930	10
526	20250212	101100	144079480	2935	2935	2935	2935	0
527	20250212	101000	144079480	2935	2935	2935	2935	0
528	20250212	100900	144079480	2935	2935	2935	2935	5
529	20250212	100800	144064805	2935	2930	2935	2930	11
530	20250212	100700	144032570	2935	2930	2935	2930	1695
531	20250212	100600	139066215	2930	2930	2930	2930	1
532	20250212	100500	139063285	2930	2930	2930	2930	1
533	20250212	100400	139060355	2925	2925	2930	2925	1942
534	20250212	100300	133378485	2925	2925	2925	2925	39
535	20250212	100200	133264410	2920	2920	2920	2920	0
536	20250212	100100	133264410	2920	2920	2920	2920	0
537	20250212	100000	133264410	2920	2920	2920	2920	0
538	20250212	095900	133264410	2920	2920	2920	2920	1584
539	20250212	095800	128639130	2925	2925	2925	2925	0
540	20250212	095700	128639130	2925	2925	2925	2925	1
541	20250212	095600	128636205	2930	2925	2930	2920	1141
542	20250212	095500	125298940	2925	2925	2925	2925	416
543	20250212	095400	124082140	2925	2925	2925	2925	200
544	20250212	095300	123497140	2925	2925	2925	2925	333
545	20250212	095200	122523115	2925	2925	2925	2925	10
546	20250212	095100	122493865	2920	2920	2920	2920	0
547	20250212	095000	122493865	2920	2920	2920	2920	34
548	20250212	094900	122394585	2930	2930	2930	2930	1
549	20250212	094800	122391655	2920	2920	2920	2920	100
550	20250212	094700	122099655	2925	2925	2925	2925	500
551	20250212	094600	120637155	2930	2925	2930	2925	4539
552	20250212	094500	107360575	2925	2925	2925	2925	1389
553	20250212	094400	103297750	2925	2925	2925	2925	11
554	20250212	094300	103265575	2920	2925	2925	2920	1328
555	20250212	094200	99381225	2920	2925	2925	2920	573
556	20250212	094100	97706545	2925	2925	2925	2925	301
557	20250212	094000	96826120	2930	2935	2935	2930	14
558	20250212	093900	96785050	2935	2935	2935	2935	0
559	20250212	093800	96785050	2935	2930	2935	2930	304
560	20250212	093700	95894310	2935	2935	2935	2930	225
561	20250212	093600	95233980	2935	2935	2935	2935	126
562	20250212	093500	94864170	2935	2935	2935	2930	62
563	20250212	093400	94682450	2935	2935	2935	2935	14
564	20250212	093300	94641360	2935	2935	2935	2935	3
565	20250212	093200	94632555	2935	2930	2935	2930	60
566	20250212	093100	94456725	2930	2935	2935	2930	516
567	20250212	093000	92944755	2935	2935	2935	2930	196
568	20250212	092900	92369520	2935	2935	2935	2935	2875
569	20250212	092800	83931395	2940	2935	2940	2935	290
570	20250212	092700	83080195	2935	2935	2935	2925	3650
571	20250212	092600	72379165	2935	2930	2940	2930	405
572	20250212	092500	71191190	2930	2930	2930	2930	455
573	20250212	092400	69858040	2935	2935	2935	2935	0
574	20250212	092300	69858040	2935	2935	2935	2935	70
575	20250212	092200	69652590	2930	2940	2940	2930	1122
576	20250212	092100	66360010	2930	2935	2935	2930	2779
577	20250212	092000	58216680	2940	2945	2950	2940	854
578	20250212	091900	55701080	2945	2945	2945	2930	16
579	20250212	091800	55654095	2930	2935	2950	2930	5722
580	20250212	091700	38809745	2935	2935	2935	2935	1000
581	20250212	091600	35874745	2935	2920	2935	2920	5669
582	20250212	091500	19274590	2920	2915	2920	2915	1260
583	20250212	091400	15598845	2920	2915	2920	2915	1168
584	20250212	091300	12191430	2920	2920	2920	2920	46
585	20250212	091200	12057110	2920	2920	2920	2920	919
586	20250212	091100	9373630	2920	2920	2920	2920	0
587	20250212	091000	9373630	2920	2920	2920	2920	113
588	20250212	090900	9043670	2920	2920	2920	2920	32
589	20250212	090800	8950230	2920	2920	2920	2920	108
590	20250212	090700	8634870	2925	2925	2925	2925	0
591	20250212	090600	8634870	2925	2920	2925	2920	667
592	20250212	090500	6685895	2925	2920	2925	2915	491
593	20250212	090400	5252045	2920	2915	2920	2915	136
594	20250212	090300	4855575	2920	2925	2925	2920	30
595	20250212	090200	4767875	2930	2930	2930	2930	0
596	20250212	090100	4767875	2930	2925	2930	2925	100
597	20250212	090000	4474925	2930	2915	2930	2915	1259