KissMeData/054540/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193800	2151606100	5050	5050	5050	5050	3425
3	20250213	193700	2151606100	5050	5050	5050	5050	0
4	20250213	193600	2151606100	5050	5050	5050	5050	0
5	20250213	193500	2151606100	5050	5050	5050	5050	0
6	20250213	193400	2151606100	5050	5050	5050	5050	0
7	20250213	193300	2151606100	5050	5050	5050	5050	0
8	20250213	193200	2151606100	5050	5050	5050	5050	0
9	20250213	193100	2151606100	5050	5050	5050	5050	0
10	20250213	193000	2151606100	5050	5050	5050	5050	0
11	20250213	192900	2151606100	5050	5050	5050	5050	0
12	20250213	192800	2151606100	5050	5050	5050	5050	0
13	20250213	192700	2151606100	5050	5050	5050	5050	0
14	20250213	192600	2151606100	5050	5050	5050	5050	0
15	20250213	192500	2151606100	5050	5050	5050	5050	0
16	20250213	192400	2151606100	5050	5050	5050	5050	0
17	20250213	192300	2151606100	5050	5050	5050	5050	0
18	20250213	192200	2151606100	5050	5050	5050	5050	0
19	20250213	192100	2151606100	5050	5050	5050	5050	0
20	20250213	192000	2151606100	5050	5050	5050	5050	0
21	20250213	191900	2151606100	5050	5050	5050	5050	0
22	20250213	191800	2151606100	5050	5050	5050	5050	0
23	20250213	191700	2151606100	5050	5050	5050	5050	0
24	20250213	191600	2151606100	5050	5050	5050	5050	0
25	20250213	191500	2151606100	5050	5050	5050	5050	0
26	20250213	191400	2151606100	5050	5050	5050	5050	0
27	20250213	191300	2151606100	5050	5050	5050	5050	0
28	20250213	191200	2151606100	5050	5050	5050	5050	0
29	20250213	191100	2151606100	5050	5050	5050	5050	0
30	20250213	191000	2151606100	5050	5050	5050	5050	0
31	20250213	190900	2151606100	5050	5050	5050	5050	0
32	20250213	190800	2151606100	5050	5050	5050	5050	3425
33	20250213	190700	2151606100	5050	5050	5050	5050	0
34	20250213	190600	2151606100	5050	5050	5050	5050	0
35	20250213	190500	2151606100	5050	5050	5050	5050	0
36	20250213	190400	2151606100	5050	5050	5050	5050	0
37	20250213	190300	2151606100	5050	5050	5050	5050	0
38	20250213	190200	2151606100	5050	5050	5050	5050	0
39	20250213	190100	2151606100	5050	5050	5050	5050	0
40	20250213	190000	2151606100	5050	5050	5050	5050	0
41	20250213	185900	2151606100	5050	5050	5050	5050	0
42	20250213	185800	2151606100	5050	5050	5050	5050	0
43	20250213	185700	2151606100	5050	5050	5050	5050	0
44	20250213	185600	2151606100	5050	5050	5050	5050	0
45	20250213	185500	2151606100	5050	5050	5050	5050	0
46	20250213	185400	2151606100	5050	5050	5050	5050	0
47	20250213	185300	2151606100	5050	5050	5050	5050	0
48	20250213	185200	2151606100	5050	5050	5050	5050	0
49	20250213	185100	2151606100	5050	5050	5050	5050	0
50	20250213	185000	2151606100	5050	5050	5050	5050	0
51	20250213	184900	2151606100	5050	5050	5050	5050	0
52	20250213	184800	2151606100	5050	5050	5050	5050	0
53	20250213	184700	2151606100	5050	5050	5050	5050	0
54	20250213	184600	2151606100	5050	5050	5050	5050	0
55	20250213	184500	2151606100	5050	5050	5050	5050	0
56	20250213	184400	2151606100	5050	5050	5050	5050	0
57	20250213	184300	2151606100	5050	5050	5050	5050	0
58	20250213	184200	2151606100	5050	5050	5050	5050	0
59	20250213	184100	2151606100	5050	5050	5050	5050	0
60	20250213	184000	2151606100	5050	5050	5050	5050	0
61	20250213	183900	2151606100	5050	5050	5050	5050	0
62	20250213	183800	2151606100	5050	5050	5050	5050	3425
63	20250213	183700	2151606100	5050	5050	5050	5050	0
64	20250213	183600	2151606100	5050	5050	5050	5050	0
65	20250213	183500	2151606100	5050	5050	5050	5050	0
66	20250213	183400	2151606100	5050	5050	5050	5050	0
67	20250213	183300	2151606100	5050	5050	5050	5050	0
68	20250213	183200	2151606100	5050	5050	5050	5050	0
69	20250213	183100	2151606100	5050	5050	5050	5050	0
70	20250213	183000	2151606100	5050	5050	5050	5050	0
71	20250213	182900	2151606100	5050	5050	5050	5050	0
72	20250213	182800	2151606100	5050	5050	5050	5050	0
73	20250213	182700	2151606100	5050	5050	5050	5050	0
74	20250213	182600	2151606100	5050	5050	5050	5050	0
75	20250213	182500	2151606100	5050	5050	5050	5050	0
76	20250213	182400	2151606100	5050	5050	5050	5050	0
77	20250213	182300	2151606100	5050	5050	5050	5050	0
78	20250213	182200	2151606100	5050	5050	5050	5050	0
79	20250213	182100	2151606100	5050	5050	5050	5050	0
80	20250213	182000	2151606100	5050	5050	5050	5050	0
81	20250213	181900	2151606100	5050	5050	5050	5050	0
82	20250213	181800	2151606100	5050	5050	5050	5050	0
83	20250213	181700	2151606100	5050	5050	5050	5050	0
84	20250213	181600	2151606100	5050	5050	5050	5050	0
85	20250213	181500	2151606100	5050	5050	5050	5050	0
86	20250213	181400	2151606100	5050	5050	5050	5050	0
87	20250213	181300	2151606100	5050	5050	5050	5050	0
88	20250213	181200	2151606100	5050	5050	5050	5050	0
89	20250213	181100	2151606100	5050	5050	5050	5050	0
90	20250213	181000	2151606100	5050	5050	5050	5050	0
91	20250213	180900	2151606100	5050	5050	5050	5050	0
92	20250213	180800	2151606100	5050	5050	5050	5050	3425
93	20250213	180700	2151606100	5050	5050	5050	5050	0
94	20250213	180600	2151606100	5050	5050	5050	5050	0
95	20250213	180500	2151606100	5050	5050	5050	5050	0
96	20250213	180400	2151606100	5050	5050	5050	5050	0
97	20250213	180300	2151606100	5050	5050	5050	5050	0
98	20250213	180200	2151606100	5050	5050	5050	5050	0
99	20250213	180100	2151606100	5050	5050	5050	5050	0
100	20250213	180000	2151606100	5050	5050	5050	5050	0
101	20250213	175900	2151606100	5050	5050	5050	5050	0
102	20250213	175800	2151606100	5050	5050	5050	5050	0
103	20250213	175700	2151606100	5050	5050	5050	5050	0
104	20250213	175600	2151606100	5050	5050	5050	5050	0
105	20250213	175500	2151606100	5050	5050	5050	5050	0
106	20250213	175400	2151606100	5050	5050	5050	5050	0
107	20250213	175300	2151606100	5050	5050	5050	5050	0
108	20250213	175200	2151606100	5050	5050	5050	5050	0
109	20250213	175100	2151606100	5050	5050	5050	5050	0
110	20250213	175000	2151606100	5050	5050	5050	5050	0
111	20250213	174900	2151606100	5050	5050	5050	5050	0
112	20250213	174800	2151606100	5050	5050	5050	5050	0
113	20250213	174700	2151606100	5050	5050	5050	5050	0
114	20250213	174600	2151606100	5050	5050	5050	5050	0
115	20250213	174500	2151606100	5050	5050	5050	5050	0
116	20250213	174400	2151606100	5050	5050	5050	5050	0
117	20250213	174300	2151606100	5050	5050	5050	5050	0
118	20250213	174200	2151606100	5050	5050	5050	5050	0
119	20250213	174100	2151606100	5050	5050	5050	5050	0
120	20250213	174000	2151606100	5050	5050	5050	5050	0
121	20250213	173900	2151606100	5050	5050	5050	5050	0
122	20250213	173800	2151606100	5050	5050	5050	5050	3425
123	20250213	173700	2151606100	5050	5050	5050	5050	0
124	20250213	173600	2151606100	5050	5050	5050	5050	0
125	20250213	173500	2151606100	5050	5050	5050	5050	0
126	20250213	173400	2151606100	5050	5050	5050	5050	0
127	20250213	173300	2151606100	5050	5050	5050	5050	0
128	20250213	173200	2151606100	5050	5050	5050	5050	0
129	20250213	173100	2151606100	5050	5050	5050	5050	0
130	20250213	173000	2151606100	5050	5050	5050	5050	0
131	20250213	172900	2151606100	5050	5050	5050	5050	0
132	20250213	172800	2151606100	5050	5050	5050	5050	0
133	20250213	172700	2151606100	5050	5050	5050	5050	0
134	20250213	172600	2151606100	5050	5050	5050	5050	0
135	20250213	172500	2151606100	5050	5050	5050	5050	0
136	20250213	172400	2151606100	5050	5050	5050	5050	0
137	20250213	172300	2151606100	5050	5050	5050	5050	0
138	20250213	172200	2151606100	5050	5050	5050	5050	0
139	20250213	172100	2151606100	5050	5050	5050	5050	0
140	20250213	172000	2151606100	5050	5050	5050	5050	0
141	20250213	171900	2151606100	5050	5050	5050	5050	0
142	20250213	171800	2151606100	5050	5050	5050	5050	0
143	20250213	171700	2151606100	5050	5050	5050	5050	0
144	20250213	171600	2151606100	5050	5050	5050	5050	0
145	20250213	171500	2151606100	5050	5050	5050	5050	0
146	20250213	171400	2151606100	5050	5050	5050	5050	0
147	20250213	171300	2151606100	5050	5050	5050	5050	0
148	20250213	171200	2151606100	5050	5050	5050	5050	0
149	20250213	171100	2151606100	5050	5050	5050	5050	0
150	20250213	171000	2151606100	5050	5050	5050	5050	0
151	20250213	170900	2151606100	5050	5050	5050	5050	0
152	20250213	170800	2151606100	5050	5050	5050	5050	3425
153	20250213	170700	2151606100	5050	5050	5050	5050	0
154	20250213	170600	2151606100	5050	5050	5050	5050	0
155	20250213	170500	2151606100	5050	5050	5050	5050	0
156	20250213	170400	2151606100	5050	5050	5050	5050	0
157	20250213	170300	2151606100	5050	5050	5050	5050	0
158	20250213	170200	2151606100	5050	5050	5050	5050	0
159	20250213	170100	2151606100	5050	5050	5050	5050	0
160	20250213	170000	2151606100	5050	5050	5050	5050	0
161	20250213	165900	2151606100	5050	5050	5050	5050	0
162	20250213	165800	2151606100	5050	5050	5050	5050	0
163	20250213	165700	2151606100	5050	5050	5050	5050	0
164	20250213	165600	2151606100	5050	5050	5050	5050	0
165	20250213	165500	2151606100	5050	5050	5050	5050	0
166	20250213	165400	2151606100	5050	5050	5050	5050	0
167	20250213	165300	2151606100	5050	5050	5050	5050	0
168	20250213	165200	2151606100	5050	5050	5050	5050	0
169	20250213	165100	2151606100	5050	5050	5050	5050	0
170	20250213	165000	2151606100	5050	5050	5050	5050	0
171	20250213	164900	2151606100	5050	5050	5050	5050	0
172	20250213	164800	2151606100	5050	5050	5050	5050	0
173	20250213	164700	2151606100	5050	5050	5050	5050	0
174	20250213	164600	2151606100	5050	5050	5050	5050	0
175	20250213	164500	2151606100	5050	5050	5050	5050	0
176	20250213	164400	2151606100	5050	5050	5050	5050	0
177	20250213	164300	2151606100	5050	5050	5050	5050	0
178	20250213	164200	2151606100	5050	5050	5050	5050	0
179	20250213	164100	2151606100	5050	5050	5050	5050	0
180	20250213	164000	2151606100	5050	5050	5050	5050	0
181	20250213	163900	2151606100	5050	5050	5050	5050	0
182	20250213	163800	2151606100	5050	5050	5050	5050	3425
183	20250213	163700	2151606100	5050	5050	5050	5050	0
184	20250213	163600	2151606100	5050	5050	5050	5050	0
185	20250213	163500	2151606100	5050	5050	5050	5050	0
186	20250213	163400	2151606100	5050	5050	5050	5050	0
187	20250213	163300	2151606100	5050	5050	5050	5050	0
188	20250213	163200	2151606100	5050	5050	5050	5050	0
189	20250213	163100	2151606100	5050	5050	5050	5050	0
190	20250213	163000	2151606100	5050	5050	5050	5050	0
191	20250213	162900	2151606100	5050	5050	5050	5050	0
192	20250213	162800	2151606100	5050	5050	5050	5050	0
193	20250213	162700	2151606100	5050	5050	5050	5050	0
194	20250213	162600	2151606100	5050	5050	5050	5050	0
195	20250213	162500	2151606100	5050	5050	5050	5050	0
196	20250213	162400	2151606100	5050	5050	5050	5050	0
197	20250213	162300	2151606100	5050	5050	5050	5050	0
198	20250213	162200	2151606100	5050	5050	5050	5050	0
199	20250213	162100	2151606100	5050	5050	5050	5050	0
200	20250213	162000	2151606100	5050	5050	5050	5050	0
201	20250213	161900	2151606100	5050	5050	5050	5050	0
202	20250213	161800	2151606100	5050	5050	5050	5050	0
203	20250213	161700	2151606100	5050	5050	5050	5050	0
204	20250213	161600	2151606100	5050	5050	5050	5050	0
205	20250213	161500	2151606100	5050	5050	5050	5050	0
206	20250213	161400	2151606100	5050	5050	5050	5050	0
207	20250213	161300	2151606100	5050	5050	5050	5050	0
208	20250213	161200	2151606100	5050	5050	5050	5050	0
209	20250213	161100	2151606100	5050	5050	5050	5050	0
210	20250213	161000	2151606100	5050	5050	5050	5050	0
211	20250213	160900	2151606100	5050	5050	5050	5050	0
212	20250213	160800	2151606100	5050	5050	5050	5050	3425
213	20250213	160700	2151606100	5050	5050	5050	5050	0
214	20250213	160600	2151606100	5050	5050	5050	5050	0
215	20250213	160500	2151606100	5050	5050	5050	5050	0
216	20250213	160400	2151606100	5050	5050	5050	5050	0
217	20250213	160300	2151606100	5050	5050	5050	5050	0
218	20250213	160200	2151606100	5050	5050	5050	5050	0
219	20250213	160100	2151606100	5050	5050	5050	5050	0
220	20250213	160000	2151606100	5050	5050	5050	5050	0
221	20250213	155900	2151606100	5050	5050	5050	5050	0
222	20250213	155800	2151606100	5050	5050	5050	5050	0
223	20250213	155700	2151606100	5050	5050	5050	5050	0
224	20250213	155600	2151606100	5050	5050	5050	5050	0
225	20250213	155500	2151606100	5050	5050	5050	5050	0
226	20250213	155400	2151606100	5050	5050	5050	5050	0
227	20250213	155300	2151606100	5050	5050	5050	5050	0
228	20250213	155200	2151606100	5050	5050	5050	5050	0
229	20250213	155100	2151606100	5050	5050	5050	5050	0
230	20250213	155000	2151606100	5050	5050	5050	5050	0
231	20250213	154900	2151606100	5050	5050	5050	5050	0
232	20250213	154800	2151606100	5050	5050	5050	5050	0
233	20250213	154700	2151606100	5050	5050	5050	5050	0
234	20250213	154600	2151606100	5050	5050	5050	5050	0
235	20250213	154500	2151606100	5050	5050	5050	5050	0
236	20250213	154400	2151606100	5050	5050	5050	5050	0
237	20250213	154300	2151606100	5050	5050	5050	5050	0
238	20250213	154200	2151606100	5050	5050	5050	5050	0
239	20250213	154100	2151606100	5050	5050	5050	5050	0
240	20250213	154000	2151606100	5050	5050	5050	5050	0
241	20250213	153900	2151606100	5050	5050	5050	5050	0
242	20250213	153800	2151606100	5050	5050	5050	5050	3425
243	20250213	153700	2151606100	5050	5050	5050	5050	0
244	20250213	153600	2151606100	5050	5050	5050	5050	0
245	20250213	153500	2151606100	5050	5050	5050	5050	0
246	20250213	153400	2151606100	5050	5050	5050	5050	0
247	20250213	153300	2151606100	5050	5050	5050	5050	0
248	20250213	153200	2151606100	5050	5050	5050	5050	0
249	20250213	153100	2151606100	5050	5050	5050	5050	0
250	20250213	153000	2151606100	5050	5050	5050	5050	3425
251	20250213	152900	2134309850	5040	5040	5040	5040	0
252	20250213	152800	2134309850	5040	5040	5040	5040	0
253	20250213	152700	2134309850	5040	5040	5040	5040	0
254	20250213	152600	2134309850	5040	5040	5040	5040	0
255	20250213	152500	2134309850	5040	5040	5040	5040	0
256	20250213	152400	2134309850	5040	5040	5040	5040	0
257	20250213	152300	2134309850	5040	5040	5040	5040	0
258	20250213	152200	2134309850	5040	5040	5040	5040	0
259	20250213	152100	2134309850	5040	5040	5040	5040	0
260	20250213	152000	2134309850	5040	5040	5040	5040	0
261	20250213	151900	2134309850	5040	5080	5080	5030	304
262	20250213	151800	2132774940	5070	5070	5070	5070	0
263	20250213	151700	2132774940	5070	5070	5070	5070	59
264	20250213	151600	2132475810	5070	5080	5080	5070	106
265	20250213	151500	2131938330	5080	5050	5080	5050	83
266	20250213	151400	2131519150	5090	5040	5090	5040	164
267	20250213	151300	2130688910	5040	5020	5050	5020	41
268	20250213	151200	2130482090	5020	5090	5090	4995	11392
269	20250213	151100	2073180105	5090	5090	5090	5090	45
270	20250213	151000	2072951055	5090	5090	5090	5090	93
271	20250213	150900	2072477685	5080	5090	5090	5080	365
272	20250213	150800	2070622985	5080	5090	5090	5080	128
273	20250213	150700	2069971755	5090	5090	5090	5090	20
274	20250213	150600	2069869955	5090	5090	5090	5090	21
275	20250213	150500	2069763065	5090	5090	5090	5090	50
276	20250213	150400	2069508565	5090	5090	5090	5090	14
277	20250213	150300	2069437305	5080	5080	5080	5080	247
278	20250213	150200	2068182545	5060	5060	5070	5060	259
279	20250213	150100	2066871975	5050	5050	5050	5050	0
280	20250213	150000	2066871975	5050	5060	5060	5050	25
281	20250213	145900	2066745665	5060	5050	5060	5050	816
282	20250213	145800	2062616745	5060	5060	5060	5060	2694
283	20250213	145700	2048985105	5080	5060	5080	5060	104
284	20250213	145600	2048458785	5060	5060	5060	5060	128
285	20250213	145500	2047811105	5070	5070	5070	5070	330
286	20250213	145400	2046138005	5070	5080	5080	5070	217
287	20250213	145300	2045036305	5080	5080	5080	5070	635
288	20250213	145200	2041812085	5080	5090	5090	5080	110
289	20250213	145100	2041252685	5080	5070	5080	5070	1161
290	20250213	145000	2035361435	5070	5070	5080	5070	451
291	20250213	144900	2033073075	5060	5060	5060	5060	0
292	20250213	144800	2033073075	5060	5050	5060	5050	3
293	20250213	144700	2033057905	5050	5080	5080	5050	5
294	20250213	144600	2033032595	5050	5070	5070	5050	3998
295	20250213	144500	2012819545	5070	5070	5070	5070	0
296	20250213	144400	2012819545	5070	5080	5080	5070	936
297	20250213	144300	2008071785	5090	5090	5090	5090	11
298	20250213	144200	2008015795	5100	5080	5100	5080	346
299	20250213	144100	2006254915	5080	5080	5080	5080	361
300	20250213	144000	2004421035	5070	5070	5080	5070	308
301	20250213	143900	2002859455	5070	5070	5070	5070	172
302	20250213	143800	2001987415	5070	5090	5090	5070	249
303	20250213	143700	2000724585	5090	5090	5090	5090	0
304	20250213	143600	2000724585	5090	5090	5090	5070	69
305	20250213	143500	2000374075	5070	5070	5070	5070	2012
306	20250213	143400	1990173235	5080	5090	5090	5080	739
307	20250213	143300	1986415865	5090	5090	5090	5090	0
308	20250213	143200	1986415865	5090	5100	5100	5090	165
309	20250213	143100	1985574715	5100	5090	5100	5090	19
310	20250213	143000	1985477955	5080	5080	5080	5080	0
311	20250213	142900	1985477955	5080	5070	5080	5070	22
312	20250213	142800	1985366395	5060	5090	5090	5060	664
313	20250213	142700	1981995005	5080	5130	5130	5080	3124
314	20250213	142600	1966041915	5120	5130	5130	5120	49
315	20250213	142500	1965790945	5110	5130	5130	5110	1699
316	20250213	142400	1957084555	5100	5130	5130	5100	6765
317	20250213	142300	1922538195	5130	5130	5140	5100	5535
318	20250213	142200	1894191505	5140	5120	5140	5120	9662
319	20250213	142100	1844602755	5120	5120	5120	5110	2163
320	20250213	142000	1833537275	5120	5120	5120	5120	231
321	20250213	141900	1832354555	5110	5110	5110	5110	1250
322	20250213	141800	1825967055	5100	5100	5100	5100	32
323	20250213	141700	1825803855	5100	5100	5100	5100	662
324	20250213	141600	1822427655	5090	5090	5090	5090	110
325	20250213	141500	1821867755	5080	5080	5080	5060	4468
326	20250213	141400	1799173315	5080	5080	5080	5070	111
327	20250213	141300	1798610435	5080	5080	5080	5080	4
328	20250213	141200	1798590115	5080	5080	5080	5080	5
329	20250213	141100	1798564715	5080	5080	5080	5080	5
330	20250213	141000	1798539315	5080	5080	5080	5060	6050
331	20250213	140900	1767879845	5080	5080	5080	5080	639
332	20250213	140800	1764633725	5080	5090	5090	5080	104
333	20250213	140700	1764105365	5090	5100	5100	5090	16
334	20250213	140600	1764023785	5100	5100	5100	5100	226
335	20250213	140500	1762871185	5080	5100	5100	5080	201
336	20250213	140400	1761849905	5100	5100	5100	5100	822
337	20250213	140300	1757657705	5080	5080	5080	5080	0
338	20250213	140200	1757657705	5080	5080	5080	5080	643
339	20250213	140100	1754391265	5080	5080	5090	5080	227
340	20250213	140000	1753236105	5090	5090	5090	5090	92
341	20250213	135900	1752767825	5090	5090	5100	5090	706
342	20250213	135800	1749173285	5100	5100	5100	5100	429
343	20250213	135700	1746985385	5100	5100	5100	5100	185
344	20250213	135600	1746041885	5100	5120	5120	5100	899
345	20250213	135500	1741456965	5110	5110	5110	5110	152
346	20250213	135400	1740680245	5110	5110	5110	5110	0
347	20250213	135300	1740680245	5110	5110	5120	5110	167
348	20250213	135200	1739826865	5120	5120	5120	5120	0
349	20250213	135100	1739826865	5120	5120	5120	5120	648
350	20250213	135000	1736509105	5130	5130	5130	5130	0
351	20250213	134900	1736509105	5130	5130	5130	5130	0
352	20250213	134800	1736509105	5130	5130	5130	5130	184
353	20250213	134700	1735565185	5130	5110	5130	5110	194
354	20250213	134600	1734570365	5130	5130	5130	5130	1
355	20250213	134500	1734565235	5130	5130	5130	5130	10
356	20250213	134400	1734513935	5130	5130	5130	5130	1
357	20250213	134300	1734508805	5120	5120	5120	5120	67
358	20250213	134200	1734165765	5120	5120	5120	5120	336
359	20250213	134100	1732445445	5120	5120	5120	5120	770
360	20250213	134000	1728503045	5120	5120	5120	5120	1346
361	20250213	133900	1721611525	5120	5120	5120	5120	550
362	20250213	133800	1718795525	5120	5120	5130	5120	2774
363	20250213	133700	1704581425	5110	5120	5120	5110	1350
364	20250213	133600	1697674425	5120	5110	5120	5110	132
365	20250213	133500	1696998705	5110	5120	5120	5110	559
366	20250213	133400	1694137215	5110	5110	5110	5110	950
367	20250213	133300	1689282715	5110	5110	5110	5110	124
368	20250213	133200	1688649075	5090	5090	5090	5090	0
369	20250213	133100	1688649075	5090	5090	5090	5090	0
370	20250213	133000	1688649075	5090	5100	5100	5090	504
371	20250213	132900	1686079675	5100	5100	5100	5100	213
372	20250213	132800	1684993375	5110	5110	5120	5110	582
373	20250213	132700	1682018595	5110	5110	5110	5110	0
374	20250213	132600	1682018595	5110	5120	5120	5110	83
375	20250213	132500	1681594305	5120	5120	5120	5120	2
376	20250213	132400	1681584065	5120	5120	5120	5120	24
377	20250213	132300	1681461185	5120	5120	5120	5120	2
378	20250213	132200	1681450945	5130	5130	5130	5130	150
379	20250213	132100	1680681445	5120	5120	5120	5120	1
380	20250213	132000	1680676325	5120	5110	5140	5090	8429
381	20250213	131900	1637508525	5100	5100	5100	5100	10
382	20250213	131800	1637457525	5100	5080	5100	5080	1350
383	20250213	131700	1630592525	5080	5080	5080	5080	1
384	20250213	131600	1630587445	5080	5080	5080	5080	0
385	20250213	131500	1630587445	5080	5080	5080	5080	80
386	20250213	131400	1630181045	5100	5100	5100	5100	510
387	20250213	131300	1627580045	5110	5110	5110	5110	0
388	20250213	131200	1627580045	5110	5090	5110	5080	2150
389	20250213	131100	1616627875	5110	5110	5110	5110	0
390	20250213	131000	1616627875	5110	5110	5110	5110	156
391	20250213	130900	1615830715	5110	5090	5110	5090	292
392	20250213	130800	1614338655	5100	5100	5100	5100	0
393	20250213	130700	1614338655	5100	5090	5100	5090	120
394	20250213	130600	1613726855	5120	5120	5120	5090	213
395	20250213	130500	1612636685	5120	5120	5120	5120	20
396	20250213	130400	1612534285	5120	5120	5120	5120	100
397	20250213	130300	1612022285	5120	5120	5120	5100	2258
398	20250213	130200	1600501325	5120	5120	5120	5120	0
399	20250213	130100	1600501325	5120	5110	5120	5110	204
400	20250213	130000	1599458845	5110	5110	5110	5110	1000
401	20250213	125900	1594348845	5110	5110	5110	5110	235
402	20250213	125800	1593147995	5110	5110	5110	5110	68
403	20250213	125700	1592800515	5110	5110	5110	5110	0
404	20250213	125600	1592800515	5110	5110	5110	5110	1423
405	20250213	125500	1585528985	5100	5100	5100	5100	10
406	20250213	125400	1585477985	5100	5100	5100	5100	1152
407	20250213	125300	1579602785	5100	5110	5110	5100	8
408	20250213	125200	1579561915	5080	5090	5110	5080	393
409	20250213	125100	1577562305	5080	5090	5090	5080	55
410	20250213	125000	1577282405	5110	5090	5110	5080	1001
411	20250213	124900	1572192835	5110	5110	5110	5110	100
412	20250213	124800	1571681835	5110	5090	5110	5090	13
413	20250213	124700	1571615645	5110	5100	5110	5090	2006
414	20250213	124600	1561395085	5100	5110	5110	5100	25
415	20250213	124500	1561267455	5080	5080	5080	5080	0
416	20250213	124400	1561267455	5080	5090	5090	5080	1002
417	20250213	124300	1556174845	5080	5130	5130	5080	2956
418	20250213	124200	1541086475	5140	5130	5140	5130	73
419	20250213	124100	1540711465	5130	5130	5130	5130	115
420	20250213	124000	1540121515	5140	5120	5140	5120	8
421	20250213	123900	1540080495	5140	5120	5140	5120	110
422	20250213	123800	1539515295	5140	5140	5140	5140	0
423	20250213	123700	1539515295	5140	5130	5140	5130	1583
424	20250213	123600	1531388715	5130	5130	5130	5130	1
425	20250213	123500	1531383585	5140	5140	5140	5140	19
426	20250213	123400	1531285925	5140	5150	5150	5140	2
427	20250213	123300	1531275635	5130	5130	5130	5130	174
428	20250213	123200	1530383015	5130	5140	5140	5130	1201
429	20250213	123100	1524213325	5140	5140	5140	5140	416
430	20250213	123000	1522075085	5140	5140	5140	5140	283
431	20250213	122900	1520620465	5140	5140	5140	5140	5
432	20250213	122800	1520594765	5140	5140	5140	5140	430
433	20250213	122700	1518384565	5140	5140	5140	5130	2804
434	20250213	122600	1503973005	5130	5120	5130	5120	2073
435	20250213	122500	1493358515	5130	5140	5140	5130	347
436	20250213	122400	1491578355	5130	5130	5140	5130	949
437	20250213	122300	1486709905	5130	5130	5130	5130	848
438	20250213	122200	1482359665	5130	5110	5140	5110	4745
439	20250213	122100	1457995555	5110	5110	5110	5110	0
440	20250213	122000	1457995555	5110	5090	5110	5080	6196
441	20250213	121900	1426475605	5100	5100	5100	5100	476
442	20250213	121800	1424048005	5100	5100	5100	5090	792
443	20250213	121700	1420012935	5120	5100	5120	5100	2197
444	20250213	121600	1408784295	5120	5120	5120	5120	598
445	20250213	121500	1405722535	5120	5120	5120	5120	0
446	20250213	121400	1405722535	5120	5110	5120	5110	7601
447	20250213	121300	1366806415	5110	5110	5110	5110	0
448	20250213	121200	1366806415	5110	5110	5110	5110	200
449	20250213	121100	1365784415	5120	5120	5120	5120	5
450	20250213	121000	1365758815	5140	5130	5140	5130	4009
451	20250213	120900	1345157075	5120	5120	5120	5120	1
452	20250213	120800	1345151955	5120	5120	5120	5120	3000
453	20250213	120700	1329791955	5130	5090	5130	5090	185
454	20250213	120600	1328846705	5100	5090	5100	5090	5
455	20250213	120500	1328821225	5140	5090	5140	5090	3001
456	20250213	120400	1313405825	5100	5100	5100	5100	500
457	20250213	120300	1310855825	5130	5080	5130	5080	1550
458	20250213	120200	1302959995	5080	5080	5080	5080	1
459	20250213	120100	1302954915	5080	5080	5080	5080	0
460	20250213	120000	1302954915	5080	5080	5130	5080	7167
461	20250213	115900	1266395355	5060	5060	5060	5060	10
462	20250213	115800	1266344755	5090	5070	5090	5050	2579
463	20250213	115700	1253287115	5070	5080	5100	5070	1939
464	20250213	115600	1243426825	5090	5090	5090	5090	570
465	20250213	115500	1240525525	5100	5090	5100	5090	73
466	20250213	115400	1240153915	5110	5080	5110	5080	525
467	20250213	115300	1237474915	5080	5070	5080	5070	19
468	20250213	115200	1237378545	5080	5090	5090	5080	2015
469	20250213	115100	1227141345	5090	5120	5120	5090	187
470	20250213	115000	1226188105	5120	5120	5120	5120	15
471	20250213	114900	1226111305	5120	5130	5130	5120	3
472	20250213	114800	1226095935	5120	5080	5120	5080	297
473	20250213	114700	1224585345	5090	5090	5090	5090	0
474	20250213	114600	1224585345	5090	5080	5090	5080	240
475	20250213	114500	1223363785	5060	5060	5060	5040	2050
476	20250213	114400	1213020025	5070	5050	5090	5040	3389
477	20250213	114300	1195883935	5060	5100	5100	5060	1846
478	20250213	114200	1186518765	5060	5090	5120	5060	2155
479	20250213	114100	1175572415	5100	5090	5100	5090	3860
480	20250213	114000	1155896415	5100	5130	5130	5090	4108
481	20250213	113900	1134937615	5130	5130	5130	5100	1239
482	20250213	113800	1128584945	5130	5130	5130	5110	5903
483	20250213	113700	1098388055	5130	5130	5130	5120	1451
484	20250213	113600	1090944825	5140	5130	5140	5130	1205
485	20250213	113500	1084751585	5130	5140	5140	5130	33
486	20250213	113400	1084582065	5140	5120	5160	5120	3895
487	20250213	113300	1064609065	5130	5160	5160	5130	1252
488	20250213	113200	1058176985	5170	5120	5200	5120	20362
489	20250213	113100	952847495	5100	5100	5130	5100	3002
490	20250213	113000	937537235	5110	5110	5120	5090	9166
491	20250213	112900	890791495	5090	5100	5130	5070	4475
492	20250213	112800	867973465	5100	5080	5100	5080	1136
493	20250213	112700	862181285	5060	5130	5130	5060	4151
494	20250213	112600	841063885	5130	5130	5150	5110	5325
495	20250213	112500	813768895	5130	5130	5170	5130	7166
496	20250213	112400	776851885	5130	5120	5180	5120	8335
497	20250213	112300	733957835	5150	5130	5160	5110	7815
498	20250213	112200	693820455	5150	5110	5190	5080	20307
499	20250213	112100	589378895	5130	5040	5130	5030	12763
500	20250213	112000	524359975	5030	5050	5080	5030	7561
501	20250213	111900	486171755	5050	4975	5110	4970	30174
502	20250213	111800	334533115	4980	4980	4980	4980	0
503	20250213	111700	334533115	4980	4980	4980	4980	2
504	20250213	111600	334523155	4955	4955	4980	4950	6464
505	20250213	111500	302381080	4955	4955	4955	4955	339
506	20250213	111400	300701335	4955	4940	4955	4930	6254
507	20250213	111300	269747420	4930	4930	4930	4930	0
508	20250213	111200	269747420	4930	4930	4930	4930	50
509	20250213	111100	269500920	4940	4930	4940	4930	448
510	20250213	111000	267289500	4940	4940	4940	4940	4
511	20250213	110900	267269740	4940	4940	4940	4940	700
512	20250213	110800	263811740	4940	4940	4940	4940	2
513	20250213	110700	263801860	4940	4930	4940	4930	323
514	20250213	110600	262206250	4930	4930	4930	4930	1
515	20250213	110500	262201320	4940	4930	4940	4930	257
516	20250213	110400	260934280	4930	4930	4930	4930	0
517	20250213	110300	260934280	4930	4940	4940	4930	1148
518	20250213	110200	255269650	4940	4940	4940	4940	51
519	20250213	110100	255017710	4945	4945	4945	4945	0
520	20250213	110000	255017710	4945	4945	4945	4945	8
521	20250213	105900	254978150	4940	4940	4940	4940	0
522	20250213	105800	254978150	4940	4940	4940	4940	0
523	20250213	105700	254978150	4940	4940	4940	4940	257
524	20250213	105600	253708570	4940	4930	4940	4930	21
525	20250213	105500	253604840	4940	4940	4940	4940	0
526	20250213	105400	253604840	4940	4940	4940	4940	2
527	20250213	105300	253594960	4930	4930	4930	4930	271
528	20250213	105200	252258930	4935	4935	4935	4935	300
529	20250213	105100	250778430	4935	4940	4940	4935	30
530	20250213	105000	250630375	4935	4935	4935	4935	0
531	20250213	104900	250630375	4935	4940	4940	4935	1000
532	20250213	104800	245695325	4940	4945	4945	4940	354
533	20250213	104700	243946530	4950	4950	4950	4950	0
534	20250213	104600	243946530	4950	4950	4950	4950	0
535	20250213	104500	243946530	4950	4950	4950	4950	503
536	20250213	104400	241456680	4940	4945	4945	4940	16
537	20250213	104300	241377585	4950	4950	4950	4950	0
538	20250213	104200	241377585	4950	4950	4950	4950	222
539	20250213	104100	240278685	4950	4950	4950	4945	353
540	20250213	104000	238531585	4945	4945	4945	4945	5
541	20250213	103900	238506860	4945	4940	4945	4940	1137
542	20250213	103800	232884400	4940	4940	4940	4940	0
543	20250213	103700	232884400	4940	4945	4945	4940	208
544	20250213	103600	231856190	4945	4945	4945	4945	2390
545	20250213	103500	220037640	4945	4940	4945	4940	7
546	20250213	103400	220003030	4940	4940	4940	4940	583
547	20250213	103300	217123010	4945	4945	4945	4945	372
548	20250213	103200	215283470	4940	4940	4940	4940	405
549	20250213	103100	213282770	4940	4940	4940	4940	101
550	20250213	103000	212783830	4940	4940	4940	4940	1
551	20250213	102900	212778890	4940	4945	4945	4940	142
552	20250213	102800	212076750	4940	4925	4940	4925	2100
553	20250213	102700	201711815	4920	4920	4920	4920	13
554	20250213	102600	201647855	4920	4920	4920	4920	0
555	20250213	102500	201647855	4920	4920	4920	4920	1
556	20250213	102400	201642935	4915	4915	4915	4915	0
557	20250213	102300	201642935	4915	4915	4915	4915	0
558	20250213	102200	201642935	4915	4915	4915	4915	100
559	20250213	102100	201151435	4900	4900	4900	4900	0
560	20250213	102000	201151435	4900	4900	4900	4900	0
561	20250213	101900	201151435	4900	4900	4900	4900	0
562	20250213	101800	201151435	4900	4905	4905	4900	23
563	20250213	101700	201038730	4900	4915	4915	4900	1180
564	20250213	101600	195249825	4925	4925	4925	4925	18
565	20250213	101500	195161175	4930	4930	4930	4930	0
566	20250213	101400	195161175	4930	4930	4930	4930	1
567	20250213	101300	195156245	4930	4920	4930	4920	583
568	20250213	101200	192282605	4910	4920	4920	4910	15
569	20250213	101100	192208905	4915	4915	4915	4915	201
570	20250213	101000	191220990	4915	4900	4915	4900	1999
571	20250213	100900	181397035	4900	4900	4900	4900	163
572	20250213	100800	180598335	4905	4905	4905	4905	0
573	20250213	100700	180598335	4905	4905	4905	4905	740
574	20250213	100600	176968635	4900	4900	4900	4900	10
575	20250213	100500	176919635	4900	4895	4900	4895	883
576	20250213	100400	172592950	4895	4900	4900	4895	840
577	20250213	100300	168476975	4900	4905	4905	4900	627
578	20250213	100200	165404660	4910	4910	4910	4905	857
579	20250213	100100	161197315	4910	4910	4910	4910	103
580	20250213	100000	160691585	4910	4910	4910	4910	1424
581	20250213	095900	153699745	4920	4920	4920	4920	15
582	20250213	095800	153625945	4910	4910	4910	4910	1
583	20250213	095700	153621035	4905	4905	4905	4905	0
584	20250213	095600	153621035	4905	4900	4905	4900	406
585	20250213	095500	151631125	4900	4900	4900	4900	0
586	20250213	095400	151631125	4900	4900	4905	4900	770
587	20250213	095300	147857825	4895	4900	4900	4895	163
588	20250213	095200	147059920	4900	4900	4900	4900	880
589	20250213	095100	142747920	4900	4910	4910	4900	1196
590	20250213	095000	136878520	4925	4925	4925	4925	0
591	20250213	094900	136878520	4925	4900	4925	4900	164
592	20250213	094800	136073420	4900	4905	4905	4900	1649
593	20250213	094700	127993270	4905	4930	4930	4905	2869
594	20250213	094600	113868150	4940	4920	4940	4920	1026
595	20250213	094500	108816840	4930	4930	4930	4925	285
596	20250213	094400	107412915	4930	4920	4930	4920	279
597	20250213	094300	106039005	4915	4915	4915	4915	8
598	20250213	094200	105999685	4915	4910	4915	4910	132
599	20250213	094100	105351055	4910	4910	4910	4910	130
600	20250213	094000	104712755	4905	4910	4910	4905	903
601	20250213	093900	100280170	4910	4910	4910	4910	126
602	20250213	093800	99661510	4905	4900	4905	4900	510
603	20250213	093700	97162000	4895	4895	4895	4895	82
604	20250213	093600	96760610	4885	4885	4885	4880	719
605	20250213	093500	93250870	4890	4895	4895	4885	237
606	20250213	093400	92092115	4905	4900	4905	4890	8
607	20250213	093300	92052955	4900	4900	4900	4900	102
608	20250213	093200	91553155	4905	4905	4905	4905	27
609	20250213	093100	91420720	4900	4900	4900	4900	472
610	20250213	093000	89107920	4895	4895	4895	4895	100
611	20250213	092900	88618420	4895	4875	4895	4875	200
612	20250213	092800	87642590	4870	4870	4870	4870	108
613	20250213	092700	87116630	4860	4860	4860	4855	102
614	20250213	092600	86621410	4855	4855	4855	4855	9
615	20250213	092500	86577715	4840	4865	4865	4840	601
616	20250213	092400	83661490	4870	4900	4900	4870	125
617	20250213	092300	83052140	4905	4905	4905	4905	220
618	20250213	092200	81973040	4900	4885	4905	4885	663
619	20250213	092100	78731740	4860	4860	4860	4860	494
620	20250213	092000	76330900	4850	4850	4850	4850	217
621	20250213	091900	75278450	4840	4840	4840	4835	895
622	20250213	091800	70946895	4840	4840	4840	4840	558
623	20250213	091700	68246175	4840	4850	4850	4840	257
624	20250213	091600	67000810	4850	4850	4850	4845	51
625	20250213	091500	66753675	4850	4850	4850	4850	386
626	20250213	091400	64881575	4855	4870	4870	4855	773
627	20250213	091300	61127770	4885	4885	4885	4885	0
628	20250213	091200	61127770	4885	4885	4885	4885	55
629	20250213	091100	60859095	4885	4875	4885	4875	10
630	20250213	091000	60810300	4855	4855	4855	4855	132
631	20250213	090900	60169440	4850	4865	4865	4850	1169
632	20250213	090800	54497120	4870	4905	4905	4870	321
633	20250213	090700	52930680	4885	4895	4920	4885	870
634	20250213	090600	48677435	4930	4930	4930	4930	1
635	20250213	090500	48672505	4885	4890	4935	4885	4259
636	20250213	090400	27848805	4890	4915	4945	4890	1644
637	20250213	090300	19765790	4945	4935	4945	4935	197
638	20250213	090200	18792625	4945	4945	4945	4945	1
639	20250213	090100	18787680	4900	4915	4915	4900	819
640	20250213	090000	14764835	4915	4940	4940	4915	2989