KissMeData/041960/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192700	1334015780	4065	4065	4065	4065	2546
3	20250213	192600	1334015780	4065	4065	4065	4065	0
4	20250213	192500	1334015780	4065	4065	4065	4065	0
5	20250213	192400	1334015780	4065	4065	4065	4065	0
6	20250213	192300	1334015780	4065	4065	4065	4065	0
7	20250213	192200	1334015780	4065	4065	4065	4065	0
8	20250213	192100	1334015780	4065	4065	4065	4065	0
9	20250213	192000	1334015780	4065	4065	4065	4065	0
10	20250213	191900	1334015780	4065	4065	4065	4065	0
11	20250213	191800	1334015780	4065	4065	4065	4065	0
12	20250213	191700	1334015780	4065	4065	4065	4065	0
13	20250213	191600	1334015780	4065	4065	4065	4065	0
14	20250213	191500	1334015780	4065	4065	4065	4065	0
15	20250213	191400	1334015780	4065	4065	4065	4065	0
16	20250213	191300	1334015780	4065	4065	4065	4065	0
17	20250213	191200	1334015780	4065	4065	4065	4065	0
18	20250213	191100	1334015780	4065	4065	4065	4065	0
19	20250213	191000	1334015780	4065	4065	4065	4065	0
20	20250213	190900	1334015780	4065	4065	4065	4065	0
21	20250213	190800	1334015780	4065	4065	4065	4065	0
22	20250213	190700	1334015780	4065	4065	4065	4065	0
23	20250213	190600	1334015780	4065	4065	4065	4065	0
24	20250213	190500	1334015780	4065	4065	4065	4065	0
25	20250213	190400	1334015780	4065	4065	4065	4065	0
26	20250213	190300	1334015780	4065	4065	4065	4065	0
27	20250213	190200	1334015780	4065	4065	4065	4065	0
28	20250213	190100	1334015780	4065	4065	4065	4065	0
29	20250213	190000	1334015780	4065	4065	4065	4065	0
30	20250213	185900	1334015780	4065	4065	4065	4065	0
31	20250213	185800	1334015780	4065	4065	4065	4065	0
32	20250213	185700	1334015780	4065	4065	4065	4065	2546
33	20250213	185600	1334015780	4065	4065	4065	4065	0
34	20250213	185500	1334015780	4065	4065	4065	4065	0
35	20250213	185400	1334015780	4065	4065	4065	4065	0
36	20250213	185300	1334015780	4065	4065	4065	4065	0
37	20250213	185200	1334015780	4065	4065	4065	4065	0
38	20250213	185100	1334015780	4065	4065	4065	4065	0
39	20250213	185000	1334015780	4065	4065	4065	4065	0
40	20250213	184900	1334015780	4065	4065	4065	4065	0
41	20250213	184800	1334015780	4065	4065	4065	4065	0
42	20250213	184700	1334015780	4065	4065	4065	4065	0
43	20250213	184600	1334015780	4065	4065	4065	4065	0
44	20250213	184500	1334015780	4065	4065	4065	4065	0
45	20250213	184400	1334015780	4065	4065	4065	4065	0
46	20250213	184300	1334015780	4065	4065	4065	4065	0
47	20250213	184200	1334015780	4065	4065	4065	4065	0
48	20250213	184100	1334015780	4065	4065	4065	4065	0
49	20250213	184000	1334015780	4065	4065	4065	4065	0
50	20250213	183900	1334015780	4065	4065	4065	4065	0
51	20250213	183800	1334015780	4065	4065	4065	4065	0
52	20250213	183700	1334015780	4065	4065	4065	4065	0
53	20250213	183600	1334015780	4065	4065	4065	4065	0
54	20250213	183500	1334015780	4065	4065	4065	4065	0
55	20250213	183400	1334015780	4065	4065	4065	4065	0
56	20250213	183300	1334015780	4065	4065	4065	4065	0
57	20250213	183200	1334015780	4065	4065	4065	4065	0
58	20250213	183100	1334015780	4065	4065	4065	4065	0
59	20250213	183000	1334015780	4065	4065	4065	4065	0
60	20250213	182900	1334015780	4065	4065	4065	4065	0
61	20250213	182800	1334015780	4065	4065	4065	4065	0
62	20250213	182700	1334015780	4065	4065	4065	4065	2546
63	20250213	182600	1334015780	4065	4065	4065	4065	0
64	20250213	182500	1334015780	4065	4065	4065	4065	0
65	20250213	182400	1334015780	4065	4065	4065	4065	0
66	20250213	182300	1334015780	4065	4065	4065	4065	0
67	20250213	182200	1334015780	4065	4065	4065	4065	0
68	20250213	182100	1334015780	4065	4065	4065	4065	0
69	20250213	182000	1334015780	4065	4065	4065	4065	0
70	20250213	181900	1334015780	4065	4065	4065	4065	0
71	20250213	181800	1334015780	4065	4065	4065	4065	0
72	20250213	181700	1334015780	4065	4065	4065	4065	0
73	20250213	181600	1334015780	4065	4065	4065	4065	0
74	20250213	181500	1334015780	4065	4065	4065	4065	0
75	20250213	181400	1334015780	4065	4065	4065	4065	0
76	20250213	181300	1334015780	4065	4065	4065	4065	0
77	20250213	181200	1334015780	4065	4065	4065	4065	0
78	20250213	181100	1334015780	4065	4065	4065	4065	0
79	20250213	181000	1334015780	4065	4065	4065	4065	0
80	20250213	180900	1334015780	4065	4065	4065	4065	0
81	20250213	180800	1334015780	4065	4065	4065	4065	0
82	20250213	180700	1334015780	4065	4065	4065	4065	0
83	20250213	180600	1334015780	4065	4065	4065	4065	0
84	20250213	180500	1334015780	4065	4065	4065	4065	0
85	20250213	180400	1334015780	4065	4065	4065	4065	0
86	20250213	180300	1334015780	4065	4065	4065	4065	0
87	20250213	180200	1334015780	4065	4065	4065	4065	0
88	20250213	180100	1334015780	4065	4065	4065	4065	0
89	20250213	180000	1334015780	4065	4065	4065	4065	0
90	20250213	175900	1334015780	4065	4065	4065	4065	0
91	20250213	175800	1334015780	4065	4065	4065	4065	0
92	20250213	175700	1334015780	4065	4065	4065	4065	2546
93	20250213	175600	1334015780	4065	4065	4065	4065	0
94	20250213	175500	1334015780	4065	4065	4065	4065	0
95	20250213	175400	1334015780	4065	4065	4065	4065	0
96	20250213	175300	1334015780	4065	4065	4065	4065	0
97	20250213	175200	1334015780	4065	4065	4065	4065	0
98	20250213	175100	1334015780	4065	4065	4065	4065	0
99	20250213	175000	1334015780	4065	4065	4065	4065	0
100	20250213	174900	1334015780	4065	4065	4065	4065	0
101	20250213	174800	1334015780	4065	4065	4065	4065	0
102	20250213	174700	1334015780	4065	4065	4065	4065	0
103	20250213	174600	1334015780	4065	4065	4065	4065	0
104	20250213	174500	1334015780	4065	4065	4065	4065	0
105	20250213	174400	1334015780	4065	4065	4065	4065	0
106	20250213	174300	1334015780	4065	4065	4065	4065	0
107	20250213	174200	1334015780	4065	4065	4065	4065	0
108	20250213	174100	1334015780	4065	4065	4065	4065	0
109	20250213	174000	1334015780	4065	4065	4065	4065	0
110	20250213	173900	1334015780	4065	4065	4065	4065	0
111	20250213	173800	1334015780	4065	4065	4065	4065	0
112	20250213	173700	1334015780	4065	4065	4065	4065	0
113	20250213	173600	1334015780	4065	4065	4065	4065	0
114	20250213	173500	1334015780	4065	4065	4065	4065	0
115	20250213	173400	1334015780	4065	4065	4065	4065	0
116	20250213	173300	1334015780	4065	4065	4065	4065	0
117	20250213	173200	1334015780	4065	4065	4065	4065	0
118	20250213	173100	1334015780	4065	4065	4065	4065	0
119	20250213	173000	1334015780	4065	4065	4065	4065	0
120	20250213	172900	1334015780	4065	4065	4065	4065	0
121	20250213	172800	1334015780	4065	4065	4065	4065	0
122	20250213	172700	1334015780	4065	4065	4065	4065	2546
123	20250213	172600	1334015780	4065	4065	4065	4065	0
124	20250213	172500	1334015780	4065	4065	4065	4065	0
125	20250213	172400	1334015780	4065	4065	4065	4065	0
126	20250213	172300	1334015780	4065	4065	4065	4065	0
127	20250213	172200	1334015780	4065	4065	4065	4065	0
128	20250213	172100	1334015780	4065	4065	4065	4065	0
129	20250213	172000	1334015780	4065	4065	4065	4065	0
130	20250213	171900	1334015780	4065	4065	4065	4065	0
131	20250213	171800	1334015780	4065	4065	4065	4065	0
132	20250213	171700	1334015780	4065	4065	4065	4065	0
133	20250213	171600	1334015780	4065	4065	4065	4065	0
134	20250213	171500	1334015780	4065	4065	4065	4065	0
135	20250213	171400	1334015780	4065	4065	4065	4065	0
136	20250213	171300	1334015780	4065	4065	4065	4065	0
137	20250213	171200	1334015780	4065	4065	4065	4065	0
138	20250213	171100	1334015780	4065	4065	4065	4065	0
139	20250213	171000	1334015780	4065	4065	4065	4065	0
140	20250213	170900	1334015780	4065	4065	4065	4065	0
141	20250213	170800	1334015780	4065	4065	4065	4065	0
142	20250213	170700	1334015780	4065	4065	4065	4065	0
143	20250213	170600	1334015780	4065	4065	4065	4065	0
144	20250213	170500	1334015780	4065	4065	4065	4065	0
145	20250213	170400	1334015780	4065	4065	4065	4065	0
146	20250213	170300	1334015780	4065	4065	4065	4065	0
147	20250213	170200	1334015780	4065	4065	4065	4065	0
148	20250213	170100	1334015780	4065	4065	4065	4065	0
149	20250213	170000	1334015780	4065	4065	4065	4065	0
150	20250213	165900	1334015780	4065	4065	4065	4065	0
151	20250213	165800	1334015780	4065	4065	4065	4065	0
152	20250213	165700	1334015780	4065	4065	4065	4065	2546
153	20250213	165600	1334015780	4065	4065	4065	4065	0
154	20250213	165500	1334015780	4065	4065	4065	4065	0
155	20250213	165400	1334015780	4065	4065	4065	4065	0
156	20250213	165300	1334015780	4065	4065	4065	4065	0
157	20250213	165200	1334015780	4065	4065	4065	4065	0
158	20250213	165100	1334015780	4065	4065	4065	4065	0
159	20250213	165000	1334015780	4065	4065	4065	4065	0
160	20250213	164900	1334015780	4065	4065	4065	4065	0
161	20250213	164800	1334015780	4065	4065	4065	4065	0
162	20250213	164700	1334015780	4065	4065	4065	4065	0
163	20250213	164600	1334015780	4065	4065	4065	4065	0
164	20250213	164500	1334015780	4065	4065	4065	4065	0
165	20250213	164400	1334015780	4065	4065	4065	4065	0
166	20250213	164300	1334015780	4065	4065	4065	4065	0
167	20250213	164200	1334015780	4065	4065	4065	4065	0
168	20250213	164100	1334015780	4065	4065	4065	4065	0
169	20250213	164000	1334015780	4065	4065	4065	4065	0
170	20250213	163900	1334015780	4065	4065	4065	4065	0
171	20250213	163800	1334015780	4065	4065	4065	4065	0
172	20250213	163700	1334015780	4065	4065	4065	4065	0
173	20250213	163600	1334015780	4065	4065	4065	4065	0
174	20250213	163500	1334015780	4065	4065	4065	4065	0
175	20250213	163400	1334015780	4065	4065	4065	4065	0
176	20250213	163300	1334015780	4065	4065	4065	4065	0
177	20250213	163200	1334015780	4065	4065	4065	4065	0
178	20250213	163100	1334015780	4065	4065	4065	4065	0
179	20250213	163000	1334015780	4065	4065	4065	4065	0
180	20250213	162900	1334015780	4065	4065	4065	4065	0
181	20250213	162800	1334015780	4065	4065	4065	4065	0
182	20250213	162700	1334015780	4065	4065	4065	4065	2546
183	20250213	162600	1334015780	4065	4065	4065	4065	0
184	20250213	162500	1334015780	4065	4065	4065	4065	0
185	20250213	162400	1334015780	4065	4065	4065	4065	0
186	20250213	162300	1334015780	4065	4065	4065	4065	0
187	20250213	162200	1334015780	4065	4065	4065	4065	0
188	20250213	162100	1334015780	4065	4065	4065	4065	0
189	20250213	162000	1334015780	4065	4065	4065	4065	0
190	20250213	161900	1334015780	4065	4065	4065	4065	0
191	20250213	161800	1334015780	4065	4065	4065	4065	0
192	20250213	161700	1334015780	4065	4065	4065	4065	0
193	20250213	161600	1334015780	4065	4065	4065	4065	0
194	20250213	161500	1334015780	4065	4065	4065	4065	0
195	20250213	161400	1334015780	4065	4065	4065	4065	0
196	20250213	161300	1334015780	4065	4065	4065	4065	0
197	20250213	161200	1334015780	4065	4065	4065	4065	0
198	20250213	161100	1334015780	4065	4065	4065	4065	0
199	20250213	161000	1334015780	4065	4065	4065	4065	0
200	20250213	160900	1334015780	4065	4065	4065	4065	0
201	20250213	160800	1334015780	4065	4065	4065	4065	0
202	20250213	160700	1334015780	4065	4065	4065	4065	0
203	20250213	160600	1334015780	4065	4065	4065	4065	0
204	20250213	160500	1334015780	4065	4065	4065	4065	0
205	20250213	160400	1334015780	4065	4065	4065	4065	0
206	20250213	160300	1334015780	4065	4065	4065	4065	0
207	20250213	160200	1334015780	4065	4065	4065	4065	0
208	20250213	160100	1334015780	4065	4065	4065	4065	0
209	20250213	160000	1334015780	4065	4065	4065	4065	0
210	20250213	155900	1334015780	4065	4065	4065	4065	0
211	20250213	155800	1334015780	4065	4065	4065	4065	0
212	20250213	155700	1334015780	4065	4065	4065	4065	2546
213	20250213	155600	1334015780	4065	4065	4065	4065	0
214	20250213	155500	1334015780	4065	4065	4065	4065	0
215	20250213	155400	1334015780	4065	4065	4065	4065	0
216	20250213	155300	1334015780	4065	4065	4065	4065	0
217	20250213	155200	1334015780	4065	4065	4065	4065	0
218	20250213	155100	1334015780	4065	4065	4065	4065	0
219	20250213	155000	1334015780	4065	4065	4065	4065	0
220	20250213	154900	1334015780	4065	4065	4065	4065	0
221	20250213	154800	1334015780	4065	4065	4065	4065	0
222	20250213	154700	1334015780	4065	4065	4065	4065	0
223	20250213	154600	1334015780	4065	4065	4065	4065	0
224	20250213	154500	1334015780	4065	4065	4065	4065	0
225	20250213	154400	1334015780	4065	4065	4065	4065	0
226	20250213	154300	1334015780	4065	4065	4065	4065	0
227	20250213	154200	1334015780	4065	4065	4065	4065	0
228	20250213	154100	1334015780	4065	4065	4065	4065	0
229	20250213	154000	1334015780	4065	4065	4065	4065	0
230	20250213	153900	1334015780	4065	4065	4065	4065	0
231	20250213	153800	1334015780	4065	4065	4065	4065	0
232	20250213	153700	1334015780	4065	4065	4065	4065	0
233	20250213	153600	1334015780	4065	4065	4065	4065	0
234	20250213	153500	1334015780	4065	4065	4065	4065	0
235	20250213	153400	1334015780	4065	4065	4065	4065	0
236	20250213	153300	1334015780	4065	4065	4065	4065	0
237	20250213	153200	1334015780	4065	4065	4065	4065	0
238	20250213	153100	1334015780	4065	4065	4065	4065	0
239	20250213	153000	1334015780	4065	4065	4065	4065	2546
240	20250213	152900	1323666290	4090	4090	4090	4090	0
241	20250213	152800	1323666290	4090	4090	4090	4090	0
242	20250213	152700	1323666290	4090	4090	4090	4090	0
243	20250213	152600	1323666290	4090	4090	4090	4090	0
244	20250213	152500	1323666290	4090	4090	4090	4090	0
245	20250213	152400	1323666290	4090	4090	4090	4090	0
246	20250213	152300	1323666290	4090	4090	4090	4090	0
247	20250213	152200	1323666290	4090	4090	4090	4090	0
248	20250213	152100	1323666290	4090	4090	4090	4090	0
249	20250213	152000	1323666290	4090	4090	4090	4090	0
250	20250213	151900	1323666290	4090	4070	4095	4070	3143
251	20250213	151800	1310814215	4090	4090	4090	4090	0
252	20250213	151700	1310814215	4090	4090	4090	4090	19
253	20250213	151600	1310736505	4070	4070	4070	4070	0
254	20250213	151500	1310736505	4070	4070	4070	4070	377
255	20250213	151400	1309202115	4070	4070	4070	4070	0
256	20250213	151300	1309202115	4070	4070	4070	4070	0
257	20250213	151200	1309202115	4070	4080	4090	4070	4311
258	20250213	151100	1291579430	4075	4075	4075	4075	24
259	20250213	151000	1291481630	4075	4075	4075	4075	95
260	20250213	150900	1291094505	4075	4075	4075	4075	0
261	20250213	150800	1291094505	4075	4075	4075	4075	0
262	20250213	150700	1291094505	4075	4075	4075	4075	305
263	20250213	150600	1289851630	4085	4085	4085	4085	216
264	20250213	150500	1288969270	4085	4085	4085	4085	506
265	20250213	150400	1286902260	4085	4085	4085	4085	0
266	20250213	150300	1286902260	4085	4085	4090	4085	895
267	20250213	150200	1283244185	4090	4090	4090	4090	0
268	20250213	150100	1283244185	4090	4090	4090	4090	0
269	20250213	150000	1283244185	4090	4090	4090	4090	0
270	20250213	145900	1283244185	4090	4090	4090	4090	0
271	20250213	145800	1283244185	4090	4090	4090	4090	0
272	20250213	145700	1283244185	4090	4090	4090	4090	0
273	20250213	145600	1283244185	4090	4090	4090	4090	0
274	20250213	145500	1283244185	4090	4090	4090	4090	0
275	20250213	145400	1283244185	4090	4090	4090	4090	0
276	20250213	145300	1283244185	4090	4090	4090	4090	0
277	20250213	145200	1283244185	4090	4090	4090	4090	400
278	20250213	145100	1281608185	4090	4090	4090	4090	0
279	20250213	145000	1281608185	4090	4090	4090	4090	3
280	20250213	144900	1281595915	4090	4090	4090	4090	1
281	20250213	144800	1281591825	4065	4080	4080	4065	1585
282	20250213	144700	1275147490	4080	4080	4080	4080	0
283	20250213	144600	1275147490	4080	4080	4080	4080	0
284	20250213	144500	1275147490	4080	4080	4080	4080	0
285	20250213	144400	1275147490	4080	4080	4080	4080	0
286	20250213	144300	1275147490	4080	4080	4080	4080	41
287	20250213	144200	1274980210	4080	4080	4080	4080	0
288	20250213	144100	1274980210	4080	4080	4080	4080	0
289	20250213	144000	1274980210	4080	4080	4080	4080	6
290	20250213	143900	1274955730	4085	4085	4085	4085	35
291	20250213	143800	1274812755	4090	4090	4090	4090	891
292	20250213	143700	1271168565	4090	4090	4090	4090	595
293	20250213	143600	1268735015	4090	4090	4090	4090	0
294	20250213	143500	1268735015	4090	4090	4090	4090	0
295	20250213	143400	1268735015	4090	4090	4090	4090	0
296	20250213	143300	1268735015	4090	4090	4090	4090	0
297	20250213	143200	1268735015	4090	4090	4090	4090	0
298	20250213	143100	1268735015	4090	4090	4090	4090	2000
299	20250213	143000	1260555015	4090	4090	4090	4090	0
300	20250213	142900	1260555015	4090	4090	4090	4090	0
301	20250213	142800	1260555015	4090	4090	4090	4090	0
302	20250213	142700	1260555015	4090	4090	4090	4090	19
303	20250213	142600	1260477305	4090	4090	4090	4090	0
304	20250213	142500	1260477305	4090	4090	4090	4090	0
305	20250213	142400	1260477305	4090	4090	4090	4090	0
306	20250213	142300	1260477305	4090	4090	4090	4090	500
307	20250213	142200	1258432305	4065	4065	4065	4065	4
308	20250213	142100	1258416045	4095	4095	4095	4095	0
309	20250213	142000	1258416045	4095	4095	4095	4095	2
310	20250213	141900	1258407855	4080	4080	4080	4080	0
311	20250213	141800	1258407855	4080	4080	4080	4080	4700
312	20250213	141700	1239231855	4080	4080	4080	4080	0
313	20250213	141600	1239231855	4080	4080	4080	4080	0
314	20250213	141500	1239231855	4080	4080	4080	4080	0
315	20250213	141400	1239231855	4080	4080	4080	4080	4
316	20250213	141300	1239215535	4080	4080	4080	4080	0
317	20250213	141200	1239215535	4080	4080	4080	4080	2
318	20250213	141100	1239207375	4080	4080	4080	4080	5316
319	20250213	141000	1217518095	4090	4090	4090	4085	6815
320	20250213	140900	1189678745	4090	4090	4090	4090	0
321	20250213	140800	1189678745	4090	4090	4090	4090	59
322	20250213	140700	1189437435	4085	4110	4110	4085	381
323	20250213	140600	1187873775	4110	4110	4110	4110	0
324	20250213	140500	1187873775	4110	4110	4110	4110	0
325	20250213	140400	1187873775	4110	4110	4110	4110	3
326	20250213	140300	1187861445	4110	4100	4110	4080	1141
327	20250213	140200	1183196645	4100	4090	4100	4090	416
328	20250213	140100	1181494525	4090	4090	4090	4090	1
329	20250213	140000	1181490435	4090	4080	4090	4080	2305
330	20250213	135900	1172082405	4080	4080	4085	4080	2136
331	20250213	135800	1163367505	4085	4060	4085	4060	424
332	20250213	135700	1161641880	4055	4055	4055	4055	33
333	20250213	135600	1161508065	4055	4055	4055	4055	500
334	20250213	135500	1159480565	4055	4050	4060	4045	799
335	20250213	135400	1156244730	4050	4070	4070	4050	600
336	20250213	135300	1153812120	4070	4060	4070	4060	77
337	20250213	135200	1153499450	4060	4050	4090	4050	352
338	20250213	135100	1152068850	4105	4035	4105	4035	2382
339	20250213	135000	1142434305	3865	3865	3865	3865	0
340	20250213	134900	1142434305	3865	4095	4095	3865	23675
341	20250213	134800	1046967850	4110	4110	4110	4110	1
342	20250213	134700	1046963740	4105	4105	4105	4105	1500
343	20250213	134600	1040806240	4105	4105	4105	4105	0
344	20250213	134500	1040806240	4105	4105	4105	4105	25
345	20250213	134400	1040703615	4105	4105	4105	4105	0
346	20250213	134300	1040703615	4105	4105	4105	4105	0
347	20250213	134200	1040703615	4105	4105	4105	4105	0
348	20250213	134100	1040703615	4105	4105	4105	4105	0
349	20250213	134000	1040703615	4105	4105	4105	4105	3
350	20250213	133900	1040691300	4100	4100	4100	4100	0
351	20250213	133800	1040691300	4100	4100	4100	4100	30
352	20250213	133700	1040568300	4095	4100	4100	4095	455
353	20250213	133600	1038703300	4100	4100	4100	4100	0
354	20250213	133500	1038703300	4100	4100	4100	4100	0
355	20250213	133400	1038703300	4100	4100	4100	4100	0
356	20250213	133300	1038703300	4100	4100	4100	4100	100
357	20250213	133200	1038293300	4105	4105	4105	4105	1
358	20250213	133100	1038289195	4105	4105	4105	4105	100
359	20250213	133000	1037878695	4105	4105	4105	4105	0
360	20250213	132900	1037878695	4105	4105	4105	4105	0
361	20250213	132800	1037878695	4105	4105	4105	4105	0
362	20250213	132700	1037878695	4105	4105	4105	4105	0
363	20250213	132600	1037878695	4105	4105	4105	4105	0
364	20250213	132500	1037878695	4105	4105	4105	4105	0
365	20250213	132400	1037878695	4105	4105	4105	4105	0
366	20250213	132300	1037878695	4105	4105	4105	4105	0
367	20250213	132200	1037878695	4105	4105	4105	4105	0
368	20250213	132100	1037878695	4105	4100	4105	4100	203
369	20250213	132000	1037046380	4105	4105	4105	4105	0
370	20250213	131900	1037046380	4105	4105	4105	4105	2
371	20250213	131800	1037038170	4100	4100	4100	4100	333
372	20250213	131700	1035672870	4100	4105	4105	4100	765
373	20250213	131600	1032536130	4110	4110	4110	4110	918
374	20250213	131500	1028763150	4110	4110	4110	4110	200
375	20250213	131400	1027941150	4110	4110	4110	4110	0
376	20250213	131300	1027941150	4110	4125	4125	4110	3
377	20250213	131200	1027928790	4125	4125	4125	4125	115
378	20250213	131100	1027454415	4125	4125	4125	4125	333
379	20250213	131000	1026080790	4125	4125	4125	4125	3
380	20250213	130900	1026068415	4125	4125	4125	4125	0
381	20250213	130800	1026068415	4125	4125	4125	4125	0
382	20250213	130700	1026068415	4125	4125	4125	4125	0
383	20250213	130600	1026068415	4125	4105	4125	4105	4
384	20250213	130500	1026051975	4105	4105	4105	4105	379
385	20250213	130400	1024496180	4125	4120	4125	4120	1010
386	20250213	130300	1020334955	4105	4105	4105	4105	0
387	20250213	130200	1020334955	4105	4105	4105	4105	33
388	20250213	130100	1020199490	4105	4105	4105	4105	50
389	20250213	130000	1019994240	4100	4100	4100	4100	0
390	20250213	125900	1019994240	4100	4100	4100	4100	300
391	20250213	125800	1018764240	4120	4120	4120	4120	5
392	20250213	125700	1018743640	4100	4100	4100	4100	0
393	20250213	125600	1018743640	4100	4100	4100	4100	0
394	20250213	125500	1018743640	4100	4100	4100	4100	10
395	20250213	125400	1018702640	4100	4100	4100	4100	0
396	20250213	125300	1018702640	4100	4100	4100	4100	0
397	20250213	125200	1018702640	4100	4100	4100	4100	0
398	20250213	125100	1018702640	4100	4100	4100	4100	0
399	20250213	125000	1018702640	4100	4110	4110	4100	2214
400	20250213	124900	1009613100	4110	4110	4110	4110	3
401	20250213	124800	1009600770	4110	4105	4110	4105	225
402	20250213	124700	1008676035	4105	4105	4105	4105	0
403	20250213	124600	1008676035	4105	4105	4105	4105	1
404	20250213	124500	1008671930	4110	4110	4110	4110	0
405	20250213	124400	1008671930	4110	4110	4110	4110	0
406	20250213	124300	1008671930	4110	4110	4110	4110	0
407	20250213	124200	1008671930	4110	4110	4110	4110	1
408	20250213	124100	1008667820	4095	4095	4095	4095	0
409	20250213	124000	1008667820	4095	4095	4095	4095	769
410	20250213	123900	1005518765	4095	4095	4095	4095	5
411	20250213	123800	1005498290	4095	4095	4095	4095	0
412	20250213	123700	1005498290	4095	4095	4095	4095	0
413	20250213	123600	1005498290	4095	4095	4095	4095	0
414	20250213	123500	1005498290	4095	4095	4095	4095	0
415	20250213	123400	1005498290	4095	4095	4095	4095	0
416	20250213	123300	1005498290	4095	4095	4095	4095	308
417	20250213	123200	1004237030	4095	4095	4095	4095	377
418	20250213	123100	1002693215	4095	4095	4095	4095	64
419	20250213	123000	1002431135	4100	4100	4100	4100	200
420	20250213	122900	1001611135	4090	4090	4090	4090	0
421	20250213	122800	1001611135	4090	4090	4090	4090	0
422	20250213	122700	1001611135	4090	4090	4090	4090	72
423	20250213	122600	1001316655	4100	4100	4100	4100	2
424	20250213	122500	1001308455	4090	4095	4095	4090	1140
425	20250213	122400	996644880	4095	4095	4095	4095	100
426	20250213	122300	996235380	4095	4095	4095	4095	121
427	20250213	122200	995739885	4095	4095	4095	4095	14
428	20250213	122100	995682555	4100	4100	4100	4100	0
429	20250213	122000	995682555	4100	4105	4105	4100	70
430	20250213	121900	995395505	4105	4105	4105	4105	5
431	20250213	121800	995374980	4110	4110	4110	4110	0
432	20250213	121700	995374980	4110	4110	4110	4110	10
433	20250213	121600	995333880	4110	4110	4110	4110	1
434	20250213	121500	995329770	4100	4100	4100	4100	59
435	20250213	121400	995087870	4100	4100	4100	4100	0
436	20250213	121300	995087870	4100	4100	4100	4100	0
437	20250213	121200	995087870	4100	4105	4105	4100	581
438	20250213	121100	992705765	4110	4110	4110	4110	534
439	20250213	121000	990511025	4110	4110	4110	4110	0
440	20250213	120900	990511025	4110	4110	4110	4110	0
441	20250213	120800	990511025	4110	4110	4110	4110	18
442	20250213	120700	990437045	4110	4110	4110	4110	0
443	20250213	120600	990437045	4110	4110	4110	4110	50
444	20250213	120500	990231545	4110	4110	4110	4110	0
445	20250213	120400	990231545	4110	4110	4110	4110	0
446	20250213	120300	990231545	4110	4110	4110	4110	0
447	20250213	120200	990231545	4110	4110	4110	4110	55
448	20250213	120100	990005495	4100	4100	4100	4100	0
449	20250213	120000	990005495	4100	4100	4100	4100	0
450	20250213	115900	990005495	4100	4100	4100	4100	0
451	20250213	115800	990005495	4100	4100	4100	4100	0
452	20250213	115700	990005495	4100	4100	4100	4100	0
453	20250213	115600	990005495	4100	4105	4105	4100	220
454	20250213	115500	989103255	4100	4110	4110	4100	7155
455	20250213	115400	959719515	4120	4115	4120	4110	1714
456	20250213	115300	952672460	4120	4120	4120	4120	0
457	20250213	115200	952672460	4120	4120	4120	4120	0
458	20250213	115100	952672460	4120	4120	4120	4120	0
459	20250213	115000	952672460	4120	4115	4120	4115	1212
460	20250213	114900	947680320	4120	4120	4120	4120	40
461	20250213	114800	947515520	4115	4115	4115	4115	100
462	20250213	114700	947104020	4125	4120	4125	4115	1156
463	20250213	114600	942342300	4120	4120	4120	4120	54
464	20250213	114500	942119820	4120	4125	4125	4120	68
465	20250213	114400	941839610	4120	4120	4120	4120	0
466	20250213	114300	941839610	4120	4120	4120	4120	50
467	20250213	114200	941633610	4120	4120	4120	4120	0
468	20250213	114100	941633610	4120	4125	4125	4115	1106
469	20250213	114000	937081500	4120	4120	4120	4120	0
470	20250213	113900	937081500	4120	4120	4120	4120	273
471	20250213	113800	935956740	4120	4120	4120	4120	1115
472	20250213	113700	931362940	4115	4115	4115	4115	0
473	20250213	113600	931362940	4115	4120	4120	4115	1000
474	20250213	113500	927246405	4130	4125	4130	4120	600
475	20250213	113400	924772420	4130	4130	4130	4130	505
476	20250213	113300	922686770	4130	4130	4130	4130	0
477	20250213	113200	922686770	4130	4130	4130	4130	0
478	20250213	113100	922686770	4130	4130	4130	4130	0
479	20250213	113000	922686770	4130	4150	4150	4130	591
480	20250213	112900	920244920	4130	4130	4130	4130	1584
481	20250213	112800	913703000	4130	4135	4135	4130	11
482	20250213	112700	913657565	4135	4135	4135	4135	753
483	20250213	112600	910543910	4140	4140	4140	4140	0
484	20250213	112500	910543910	4140	4145	4145	4140	370
485	20250213	112400	909012080	4145	4145	4145	4145	1
486	20250213	112300	909007935	4150	4150	4150	4150	0
487	20250213	112200	909007935	4150	4150	4150	4150	0
488	20250213	112100	909007935	4150	4150	4150	4150	0
489	20250213	112000	909007935	4150	4150	4150	4150	848
490	20250213	111900	905488735	4150	4150	4150	4150	1185
491	20250213	111800	900570985	4155	4155	4155	4155	345
492	20250213	111700	899137510	4155	4150	4155	4135	7587
493	20250213	111600	867710875	4155	4150	4155	4150	302
494	20250213	111500	866457565	4150	4150	4150	4150	15
495	20250213	111400	866395315	4175	4175	4175	4175	0
496	20250213	111300	866395315	4175	4175	4175	4175	0
497	20250213	111200	866395315	4175	4175	4175	4175	20
498	20250213	111100	866311815	4175	4175	4175	4175	0
499	20250213	111000	866311815	4175	4175	4175	4175	1055
500	20250213	110900	861907190	4160	4160	4160	4160	0
501	20250213	110800	861907190	4160	4160	4160	4160	0
502	20250213	110700	861907190	4160	4160	4160	4160	159
503	20250213	110600	861245750	4175	4175	4175	4175	0
504	20250213	110500	861245750	4175	4175	4175	4175	0
505	20250213	110400	861245750	4175	4175	4175	4175	0
506	20250213	110300	861245750	4175	4175	4175	4175	188
507	20250213	110200	860460850	4150	4170	4170	4150	1414
508	20250213	110100	854576750	4150	4160	4170	4150	305
509	20250213	110000	853308040	4145	4175	4175	4145	9252
510	20250213	105900	814839355	4180	4180	4180	4180	344
511	20250213	105800	813401435	4190	4190	4190	4190	2073
512	20250213	105700	804715565	4190	4190	4190	4190	0
513	20250213	105600	804715565	4190	4190	4190	4190	0
514	20250213	105500	804715565	4190	4190	4190	4190	24
515	20250213	105400	804615005	4190	4190	4190	4190	5
516	20250213	105300	804594055	4190	4190	4190	4190	5
517	20250213	105200	804573105	4190	4190	4190	4190	224
518	20250213	105100	803634545	4190	4180	4190	4180	10
519	20250213	105000	803592715	4180	4180	4185	4180	335
520	20250213	104900	802192095	4180	4180	4180	4180	1018
521	20250213	104800	797936855	4180	4180	4180	4180	0
522	20250213	104700	797936855	4180	4180	4180	4180	0
523	20250213	104600	797936855	4180	4180	4180	4180	600
524	20250213	104500	795428855	4175	4175	4175	4175	0
525	20250213	104400	795428855	4175	4175	4175	4175	420
526	20250213	104300	793675355	4180	4180	4185	4180	1353
527	20250213	104200	788015890	4180	4180	4180	4180	1323
528	20250213	104100	782485750	4185	4185	4185	4185	0
529	20250213	104000	782485750	4185	4185	4185	4185	524
530	20250213	103900	780292810	4185	4185	4185	4185	599
531	20250213	103800	777785995	4185	4185	4185	4185	60
532	20250213	103700	777534895	4185	4190	4190	4185	485
533	20250213	103600	775504030	4195	4195	4195	4195	0
534	20250213	103500	775504030	4195	4190	4195	4190	2791
535	20250213	103400	763800615	4195	4195	4195	4195	316
536	20250213	103300	762474995	4190	4190	4190	4190	200
537	20250213	103200	761636995	4195	4200	4200	4195	517
538	20250213	103100	759468005	4200	4200	4200	4200	879
539	20250213	103000	755776205	4200	4200	4200	4195	1073
540	20250213	102900	751269630	4205	4210	4210	4205	1100
541	20250213	102800	746643630	4205	4205	4205	4205	45
542	20250213	102700	746454405	4200	4215	4215	4200	2434
543	20250213	102600	736217145	4210	4210	4210	4210	100
544	20250213	102500	735796145	4230	4230	4230	4230	200
545	20250213	102400	734950145	4210	4215	4215	4210	50
546	20250213	102300	734739590	4210	4210	4210	4210	0
547	20250213	102200	734739590	4210	4230	4230	4210	6
548	20250213	102100	734714310	4210	4230	4230	4210	653
549	20250213	102000	731962620	4225	4225	4225	4225	330
550	20250213	101900	730568370	4225	4225	4225	4225	50
551	20250213	101800	730357120	4225	4225	4225	4225	37
552	20250213	101700	730200795	4225	4225	4225	4225	63
553	20250213	101600	729934620	4230	4230	4230	4230	800
554	20250213	101500	726550620	4230	4230	4230	4230	0
555	20250213	101400	726550620	4230	4230	4230	4230	1000
556	20250213	101300	722320620	4230	4220	4230	4220	1015
557	20250213	101200	718033020	4230	4230	4230	4230	1
558	20250213	101100	718028790	4230	4230	4230	4230	500
559	20250213	101000	715913790	4230	4230	4230	4230	1
560	20250213	100900	715909560	4225	4225	4225	4225	0
561	20250213	100800	715909560	4225	4225	4225	4225	1000
562	20250213	100700	711684560	4225	4225	4225	4205	2420
563	20250213	100600	701462060	4220	4220	4220	4220	0
564	20250213	100500	701462060	4220	4220	4225	4210	2010
565	20250213	100400	692971375	4210	4210	4210	4210	247
566	20250213	100300	691931505	4210	4225	4225	4210	374
567	20250213	100200	690356920	4205	4220	4220	4205	1098
568	20250213	100100	685737120	4225	4225	4225	4225	100
569	20250213	100000	685314620	4225	4240	4240	4225	22
570	20250213	095900	685221370	4240	4240	4240	4240	100
571	20250213	095800	684797370	4210	4210	4210	4210	1
572	20250213	095700	684793160	4225	4225	4225	4225	188
573	20250213	095600	683998860	4225	4225	4225	4225	0
574	20250213	095500	683998860	4225	4225	4225	4225	0
575	20250213	095400	683998860	4225	4225	4225	4225	1
576	20250213	095300	683994635	4225	4230	4230	4220	3955
577	20250213	095200	667271060	4220	4210	4220	4210	1129
578	20250213	095100	662507610	4200	4205	4210	4200	97
579	20250213	095000	662099690	4210	4210	4210	4210	114
580	20250213	094900	661619750	4210	4210	4210	4210	0
581	20250213	094800	661619750	4210	4210	4220	4210	823
582	20250213	094700	658154690	4205	4205	4205	4205	635
583	20250213	094600	655484515	4205	4220	4220	4200	355
584	20250213	094500	653991915	4200	4200	4200	4200	200
585	20250213	094400	653151915	4200	4205	4220	4190	2116
586	20250213	094300	644269705	4200	4200	4220	4190	1625
587	20250213	094200	637448430	4195	4220	4225	4190	2861
588	20250213	094100	625384165	4220	4220	4220	4210	552
589	20250213	094000	623057095	4215	4200	4215	4200	5089
590	20250213	093900	601681960	4215	4175	4215	4175	4165
591	20250213	093800	584208275	4180	4175	4200	4175	1250
592	20250213	093700	578982025	4175	4170	4195	4170	1827
593	20250213	093600	571348185	4170	4185	4185	4170	1242
594	20250213	093500	566158435	4190	4240	4240	4190	359
595	20250213	093400	564652685	4205	4220	4245	4205	630
596	20250213	093300	561996445	4215	4240	4245	4215	1759
597	20250213	093200	554537790	4215	4240	4245	4215	1834
598	20250213	093100	546770535	4230	4245	4245	4230	21
599	20250213	093000	546681405	4245	4235	4245	4235	191
600	20250213	092900	545870660	4220	4210	4245	4205	3141
601	20250213	092800	532569935	4205	4190	4235	4190	2446
602	20250213	092700	522254520	4190	4185	4215	4170	2802
603	20250213	092600	510473305	4165	4180	4180	4165	1500
604	20250213	092500	504218240	4180	4190	4190	4180	3045
605	20250213	092400	491488670	4180	4185	4220	4180	713
606	20250213	092300	488507365	4185	4195	4195	4180	4223
607	20250213	092200	470826105	4195	4215	4225	4195	6287
608	20250213	092100	444394230	4215	4230	4230	4200	5575
609	20250213	092000	420967430	4225	4250	4275	4225	3376
610	20250213	091900	406688730	4235	4300	4300	4235	3114
611	20250213	091800	393395890	4305	4230	4310	4215	5763
612	20250213	091700	368700805	4260	4260	4265	4225	1583
613	20250213	091600	361970825	4265	4280	4280	4230	2030
614	20250213	091500	353347040	4245	4280	4310	4200	10002
615	20250213	091400	311028225	4290	4275	4310	4255	15703
616	20250213	091300	243662685	4275	4250	4275	4245	4854
617	20250213	091200	222956445	4250	4225	4260	4215	6964
618	20250213	091100	193455935	4230	4230	4260	4225	6466
619	20250213	091000	166052660	4225	4180	4225	4180	9876
620	20250213	090900	124570715	4180	4180	4180	4150	4376
621	20250213	090800	106367610	4155	4150	4185	4150	4438
622	20250213	090700	87833485	4150	4130	4170	4110	7791
623	20250213	090600	55517010	4130	4090	4130	4090	3439
624	20250213	090500	41361835	4100	4060	4100	4060	5453
625	20250213	090400	19036095	4060	4080	4090	4060	2171
626	20250213	090300	10175110	4060	4060	4075	4060	291
627	20250213	090200	8992285	4060	4060	4075	4060	1563
628	20250213	090100	2637040	4060	4050	4060	4050	100
629	20250213	090000	2231540	4065	4040	4065	4040	551