KissMeData/058630/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	194100	468738040	5030	5030	5030	5030	2757
3	20250212	194000	468738040	5030	5030	5030	5030	0
4	20250212	193900	468738040	5030	5030	5030	5030	0
5	20250212	193800	468738040	5030	5030	5030	5030	0
6	20250212	193700	468738040	5030	5030	5030	5030	0
7	20250212	193600	468738040	5030	5030	5030	5030	0
8	20250212	193500	468738040	5030	5030	5030	5030	0
9	20250212	193400	468738040	5030	5030	5030	5030	0
10	20250212	193300	468738040	5030	5030	5030	5030	0
11	20250212	193200	468738040	5030	5030	5030	5030	0
12	20250212	193100	468738040	5030	5030	5030	5030	0
13	20250212	193000	468738040	5030	5030	5030	5030	0
14	20250212	192900	468738040	5030	5030	5030	5030	0
15	20250212	192800	468738040	5030	5030	5030	5030	0
16	20250212	192700	468738040	5030	5030	5030	5030	0
17	20250212	192600	468738040	5030	5030	5030	5030	0
18	20250212	192500	468738040	5030	5030	5030	5030	0
19	20250212	192400	468738040	5030	5030	5030	5030	0
20	20250212	192300	468738040	5030	5030	5030	5030	0
21	20250212	192200	468738040	5030	5030	5030	5030	0
22	20250212	192100	468738040	5030	5030	5030	5030	0
23	20250212	192000	468738040	5030	5030	5030	5030	0
24	20250212	191900	468738040	5030	5030	5030	5030	0
25	20250212	191800	468738040	5030	5030	5030	5030	0
26	20250212	191700	468738040	5030	5030	5030	5030	0
27	20250212	191600	468738040	5030	5030	5030	5030	0
28	20250212	191500	468738040	5030	5030	5030	5030	0
29	20250212	191400	468738040	5030	5030	5030	5030	0
30	20250212	191300	468738040	5030	5030	5030	5030	0
31	20250212	191200	468738040	5030	5030	5030	5030	0
32	20250212	191100	468738040	5030	5030	5030	5030	2757
33	20250212	191000	468738040	5030	5030	5030	5030	0
34	20250212	190900	468738040	5030	5030	5030	5030	0
35	20250212	190800	468738040	5030	5030	5030	5030	0
36	20250212	190700	468738040	5030	5030	5030	5030	0
37	20250212	190600	468738040	5030	5030	5030	5030	0
38	20250212	190500	468738040	5030	5030	5030	5030	0
39	20250212	190400	468738040	5030	5030	5030	5030	0
40	20250212	190300	468738040	5030	5030	5030	5030	0
41	20250212	190200	468738040	5030	5030	5030	5030	0
42	20250212	190100	468738040	5030	5030	5030	5030	0
43	20250212	190000	468738040	5030	5030	5030	5030	0
44	20250212	185900	468738040	5030	5030	5030	5030	0
45	20250212	185800	468738040	5030	5030	5030	5030	0
46	20250212	185700	468738040	5030	5030	5030	5030	0
47	20250212	185600	468738040	5030	5030	5030	5030	0
48	20250212	185500	468738040	5030	5030	5030	5030	0
49	20250212	185400	468738040	5030	5030	5030	5030	0
50	20250212	185300	468738040	5030	5030	5030	5030	0
51	20250212	185200	468738040	5030	5030	5030	5030	0
52	20250212	185100	468738040	5030	5030	5030	5030	0
53	20250212	185000	468738040	5030	5030	5030	5030	0
54	20250212	184900	468738040	5030	5030	5030	5030	0
55	20250212	184800	468738040	5030	5030	5030	5030	0
56	20250212	184700	468738040	5030	5030	5030	5030	0
57	20250212	184600	468738040	5030	5030	5030	5030	0
58	20250212	184500	468738040	5030	5030	5030	5030	0
59	20250212	184400	468738040	5030	5030	5030	5030	0
60	20250212	184300	468738040	5030	5030	5030	5030	0
61	20250212	184200	468738040	5030	5030	5030	5030	0
62	20250212	184100	468738040	5030	5030	5030	5030	2757
63	20250212	184000	468738040	5030	5030	5030	5030	0
64	20250212	183900	468738040	5030	5030	5030	5030	0
65	20250212	183800	468738040	5030	5030	5030	5030	0
66	20250212	183700	468738040	5030	5030	5030	5030	0
67	20250212	183600	468738040	5030	5030	5030	5030	0
68	20250212	183500	468738040	5030	5030	5030	5030	0
69	20250212	183400	468738040	5030	5030	5030	5030	0
70	20250212	183300	468738040	5030	5030	5030	5030	0
71	20250212	183200	468738040	5030	5030	5030	5030	0
72	20250212	183100	468738040	5030	5030	5030	5030	0
73	20250212	183000	468738040	5030	5030	5030	5030	0
74	20250212	182900	468738040	5030	5030	5030	5030	0
75	20250212	182800	468738040	5030	5030	5030	5030	0
76	20250212	182700	468738040	5030	5030	5030	5030	0
77	20250212	182600	468738040	5030	5030	5030	5030	0
78	20250212	182500	468738040	5030	5030	5030	5030	0
79	20250212	182400	468738040	5030	5030	5030	5030	0
80	20250212	182300	468738040	5030	5030	5030	5030	0
81	20250212	182200	468738040	5030	5030	5030	5030	0
82	20250212	182100	468738040	5030	5030	5030	5030	0
83	20250212	182000	468738040	5030	5030	5030	5030	0
84	20250212	181900	468738040	5030	5030	5030	5030	0
85	20250212	181800	468738040	5030	5030	5030	5030	0
86	20250212	181700	468738040	5030	5030	5030	5030	0
87	20250212	181600	468738040	5030	5030	5030	5030	0
88	20250212	181500	468738040	5030	5030	5030	5030	0
89	20250212	181400	468738040	5030	5030	5030	5030	0
90	20250212	181300	468738040	5030	5030	5030	5030	0
91	20250212	181200	468738040	5030	5030	5030	5030	0
92	20250212	181100	468738040	5030	5030	5030	5030	2757
93	20250212	181000	468738040	5030	5030	5030	5030	0
94	20250212	180900	468738040	5030	5030	5030	5030	0
95	20250212	180800	468738040	5030	5030	5030	5030	0
96	20250212	180700	468738040	5030	5030	5030	5030	0
97	20250212	180600	468738040	5030	5030	5030	5030	0
98	20250212	180500	468738040	5030	5030	5030	5030	0
99	20250212	180400	468738040	5030	5030	5030	5030	0
100	20250212	180300	468738040	5030	5030	5030	5030	0
101	20250212	180200	468738040	5030	5030	5030	5030	0
102	20250212	180100	468738040	5030	5030	5030	5030	0
103	20250212	180000	468738040	5030	5030	5030	5030	0
104	20250212	175900	468738040	5030	5030	5030	5030	0
105	20250212	175800	468738040	5030	5030	5030	5030	0
106	20250212	175700	468738040	5030	5030	5030	5030	0
107	20250212	175600	468738040	5030	5030	5030	5030	0
108	20250212	175500	468738040	5030	5030	5030	5030	0
109	20250212	175400	468738040	5030	5030	5030	5030	0
110	20250212	175300	468738040	5030	5030	5030	5030	0
111	20250212	175200	468738040	5030	5030	5030	5030	0
112	20250212	175100	468738040	5030	5030	5030	5030	0
113	20250212	175000	468738040	5030	5030	5030	5030	0
114	20250212	174900	468738040	5030	5030	5030	5030	0
115	20250212	174800	468738040	5030	5030	5030	5030	0
116	20250212	174700	468738040	5030	5030	5030	5030	0
117	20250212	174600	468738040	5030	5030	5030	5030	0
118	20250212	174500	468738040	5030	5030	5030	5030	0
119	20250212	174400	468738040	5030	5030	5030	5030	0
120	20250212	174300	468738040	5030	5030	5030	5030	0
121	20250212	174200	468738040	5030	5030	5030	5030	0
122	20250212	174100	468738040	5030	5030	5030	5030	2757
123	20250212	174000	468738040	5030	5030	5030	5030	0
124	20250212	173900	468738040	5030	5030	5030	5030	0
125	20250212	173800	468738040	5030	5030	5030	5030	0
126	20250212	173700	468738040	5030	5030	5030	5030	0
127	20250212	173600	468738040	5030	5030	5030	5030	0
128	20250212	173500	468738040	5030	5030	5030	5030	0
129	20250212	173400	468738040	5030	5030	5030	5030	0
130	20250212	173300	468738040	5030	5030	5030	5030	0
131	20250212	173200	468738040	5030	5030	5030	5030	0
132	20250212	173100	468738040	5030	5030	5030	5030	0
133	20250212	173000	468738040	5030	5030	5030	5030	0
134	20250212	172900	468738040	5030	5030	5030	5030	0
135	20250212	172800	468738040	5030	5030	5030	5030	0
136	20250212	172700	468738040	5030	5030	5030	5030	0
137	20250212	172600	468738040	5030	5030	5030	5030	0
138	20250212	172500	468738040	5030	5030	5030	5030	0
139	20250212	172400	468738040	5030	5030	5030	5030	0
140	20250212	172300	468738040	5030	5030	5030	5030	0
141	20250212	172200	468738040	5030	5030	5030	5030	0
142	20250212	172100	468738040	5030	5030	5030	5030	0
143	20250212	172000	468738040	5030	5030	5030	5030	0
144	20250212	171900	468738040	5030	5030	5030	5030	0
145	20250212	171800	468738040	5030	5030	5030	5030	0
146	20250212	171700	468738040	5030	5030	5030	5030	0
147	20250212	171600	468738040	5030	5030	5030	5030	0
148	20250212	171500	468738040	5030	5030	5030	5030	0
149	20250212	171400	468738040	5030	5030	5030	5030	0
150	20250212	171300	468738040	5030	5030	5030	5030	0
151	20250212	171200	468738040	5030	5030	5030	5030	0
152	20250212	171100	468738040	5030	5030	5030	5030	2757
153	20250212	171000	468738040	5030	5030	5030	5030	0
154	20250212	170900	468738040	5030	5030	5030	5030	0
155	20250212	170800	468738040	5030	5030	5030	5030	0
156	20250212	170700	468738040	5030	5030	5030	5030	0
157	20250212	170600	468738040	5030	5030	5030	5030	0
158	20250212	170500	468738040	5030	5030	5030	5030	0
159	20250212	170400	468738040	5030	5030	5030	5030	0
160	20250212	170300	468738040	5030	5030	5030	5030	0
161	20250212	170200	468738040	5030	5030	5030	5030	0
162	20250212	170100	468738040	5030	5030	5030	5030	0
163	20250212	170000	468738040	5030	5030	5030	5030	0
164	20250212	165900	468738040	5030	5030	5030	5030	0
165	20250212	165800	468738040	5030	5030	5030	5030	0
166	20250212	165700	468738040	5030	5030	5030	5030	0
167	20250212	165600	468738040	5030	5030	5030	5030	0
168	20250212	165500	468738040	5030	5030	5030	5030	0
169	20250212	165400	468738040	5030	5030	5030	5030	0
170	20250212	165300	468738040	5030	5030	5030	5030	0
171	20250212	165200	468738040	5030	5030	5030	5030	0
172	20250212	165100	468738040	5030	5030	5030	5030	0
173	20250212	165000	468738040	5030	5030	5030	5030	0
174	20250212	164900	468738040	5030	5030	5030	5030	0
175	20250212	164800	468738040	5030	5030	5030	5030	0
176	20250212	164700	468738040	5030	5030	5030	5030	0
177	20250212	164600	468738040	5030	5030	5030	5030	0
178	20250212	164500	468738040	5030	5030	5030	5030	0
179	20250212	164400	468738040	5030	5030	5030	5030	0
180	20250212	164300	468738040	5030	5030	5030	5030	0
181	20250212	164200	468738040	5030	5030	5030	5030	0
182	20250212	164100	468738040	5030	5030	5030	5030	2757
183	20250212	164000	468738040	5030	5030	5030	5030	0
184	20250212	163900	468738040	5030	5030	5030	5030	0
185	20250212	163800	468738040	5030	5030	5030	5030	0
186	20250212	163700	468738040	5030	5030	5030	5030	0
187	20250212	163600	468738040	5030	5030	5030	5030	0
188	20250212	163500	468738040	5030	5030	5030	5030	0
189	20250212	163400	468738040	5030	5030	5030	5030	0
190	20250212	163300	468738040	5030	5030	5030	5030	0
191	20250212	163200	468738040	5030	5030	5030	5030	0
192	20250212	163100	468738040	5030	5030	5030	5030	0
193	20250212	163000	468738040	5030	5030	5030	5030	0
194	20250212	162900	468738040	5030	5030	5030	5030	0
195	20250212	162800	468738040	5030	5030	5030	5030	0
196	20250212	162700	468738040	5030	5030	5030	5030	0
197	20250212	162600	468738040	5030	5030	5030	5030	0
198	20250212	162500	468738040	5030	5030	5030	5030	0
199	20250212	162400	468738040	5030	5030	5030	5030	0
200	20250212	162300	468738040	5030	5030	5030	5030	0
201	20250212	162200	468738040	5030	5030	5030	5030	0
202	20250212	162100	468738040	5030	5030	5030	5030	0
203	20250212	162000	468738040	5030	5030	5030	5030	0
204	20250212	161900	468738040	5030	5030	5030	5030	0
205	20250212	161800	468738040	5030	5030	5030	5030	0
206	20250212	161700	468738040	5030	5030	5030	5030	0
207	20250212	161600	468738040	5030	5030	5030	5030	0
208	20250212	161500	468738040	5030	5030	5030	5030	0
209	20250212	161400	468738040	5030	5030	5030	5030	0
210	20250212	161300	468738040	5030	5030	5030	5030	0
211	20250212	161200	468738040	5030	5030	5030	5030	0
212	20250212	161100	468738040	5030	5030	5030	5030	2757
213	20250212	161000	468738040	5030	5030	5030	5030	0
214	20250212	160900	468738040	5030	5030	5030	5030	0
215	20250212	160800	468738040	5030	5030	5030	5030	0
216	20250212	160700	468738040	5030	5030	5030	5030	0
217	20250212	160600	468738040	5030	5030	5030	5030	0
218	20250212	160500	468738040	5030	5030	5030	5030	0
219	20250212	160400	468738040	5030	5030	5030	5030	0
220	20250212	160300	468738040	5030	5030	5030	5030	0
221	20250212	160200	468738040	5030	5030	5030	5030	0
222	20250212	160100	468738040	5030	5030	5030	5030	0
223	20250212	160000	468738040	5030	5030	5030	5030	0
224	20250212	155900	468738040	5030	5030	5030	5030	0
225	20250212	155800	468738040	5030	5030	5030	5030	0
226	20250212	155700	468738040	5030	5030	5030	5030	0
227	20250212	155600	468738040	5030	5030	5030	5030	0
228	20250212	155500	468738040	5030	5030	5030	5030	0
229	20250212	155400	468738040	5030	5030	5030	5030	0
230	20250212	155300	468738040	5030	5030	5030	5030	0
231	20250212	155200	468738040	5030	5030	5030	5030	0
232	20250212	155100	468738040	5030	5030	5030	5030	0
233	20250212	155000	468738040	5030	5030	5030	5030	0
234	20250212	154900	468738040	5030	5030	5030	5030	0
235	20250212	154800	468738040	5030	5030	5030	5030	0
236	20250212	154700	468738040	5030	5030	5030	5030	0
237	20250212	154600	468738040	5030	5030	5030	5030	0
238	20250212	154500	468738040	5030	5030	5030	5030	0
239	20250212	154400	468738040	5030	5030	5030	5030	0
240	20250212	154300	468738040	5030	5030	5030	5030	0
241	20250212	154200	468738040	5030	5030	5030	5030	0
242	20250212	154100	468738040	5030	5030	5030	5030	2757
243	20250212	154000	468738040	5030	5030	5030	5030	0
244	20250212	153900	468738040	5030	5030	5030	5030	0
245	20250212	153800	468738040	5030	5030	5030	5030	0
246	20250212	153700	468738040	5030	5030	5030	5030	0
247	20250212	153600	468738040	5030	5030	5030	5030	0
248	20250212	153500	468738040	5030	5030	5030	5030	0
249	20250212	153400	468738040	5030	5030	5030	5030	0
250	20250212	153300	468738040	5030	5030	5030	5030	0
251	20250212	153200	468738040	5030	5030	5030	5030	0
252	20250212	153100	468738040	5030	5030	5030	5030	0
253	20250212	153000	468738040	5030	5030	5030	5030	2757
254	20250212	152900	454870330	5030	5030	5030	5030	0
255	20250212	152800	454870330	5030	5030	5030	5030	0
256	20250212	152700	454870330	5030	5030	5030	5030	0
257	20250212	152600	454870330	5030	5030	5030	5030	0
258	20250212	152500	454870330	5030	5030	5030	5030	0
259	20250212	152400	454870330	5030	5030	5030	5030	0
260	20250212	152300	454870330	5030	5030	5030	5030	0
261	20250212	152200	454870330	5030	5030	5030	5030	0
262	20250212	152100	454870330	5030	5030	5030	5030	0
263	20250212	152000	454870330	5030	5030	5030	5030	0
264	20250212	151900	454870330	5030	5030	5030	5030	110
265	20250212	151800	454317030	5020	5030	5030	5020	75
266	20250212	151700	453940480	5030	5030	5030	5030	548
267	20250212	151600	451184040	5030	5030	5030	5030	87
268	20250212	151500	450746430	5030	5030	5030	5030	100
269	20250212	151400	450243430	5020	5020	5020	5020	0
270	20250212	151300	450243430	5020	5020	5020	5020	253
271	20250212	151200	448973370	5030	5030	5030	5030	0
272	20250212	151100	448973370	5030	5030	5030	5030	0
273	20250212	151000	448973370	5030	5030	5030	5030	0
274	20250212	150900	448973370	5030	5030	5030	5030	0
275	20250212	150800	448973370	5030	5030	5030	5030	292
276	20250212	150700	447504610	5030	5030	5030	5030	19
277	20250212	150600	447409040	5030	5030	5030	5030	590
278	20250212	150500	444441340	5030	5030	5030	5030	200
279	20250212	150400	443435340	5030	5030	5030	5030	500
280	20250212	150300	440920340	5030	5030	5030	5030	120
281	20250212	150200	440316740	5020	5020	5020	5020	0
282	20250212	150100	440316740	5020	5020	5020	5020	659
283	20250212	150000	437008560	5020	5020	5020	5020	0
284	20250212	145900	437008560	5020	5020	5020	5020	185
285	20250212	145800	436079860	5020	5030	5030	5020	244
286	20250212	145700	434854380	5030	5030	5030	5020	575
287	20250212	145600	431966180	5030	5020	5030	5020	384
288	20250212	145500	430036500	5020	5020	5020	5020	0
289	20250212	145400	430036500	5020	5020	5020	5020	184
290	20250212	145300	429112820	5020	5020	5020	5020	365
291	20250212	145200	427280520	5020	5020	5020	5020	185
292	20250212	145100	426351820	5020	5020	5020	5020	0
293	20250212	145000	426351820	5020	5020	5020	5020	186
294	20250212	144900	425418100	5030	5030	5030	5030	200
295	20250212	144800	424412100	5020	5020	5020	5020	184
296	20250212	144700	423488420	5020	5020	5020	5020	185
297	20250212	144600	422559720	5030	5030	5030	5030	10
298	20250212	144500	422509420	5030	5030	5030	5030	143
299	20250212	144400	421790130	5030	5030	5030	5030	184
300	20250212	144300	420864610	5030	5020	5030	5020	521
301	20250212	144200	418245830	5030	5030	5030	5030	0
302	20250212	144100	418245830	5030	5030	5030	5030	152
303	20250212	144000	417481270	5020	5030	5030	5020	205
304	20250212	143900	416451970	5030	5020	5030	5020	1528
305	20250212	143800	408777410	5020	5010	5020	5010	193
306	20250212	143700	407810390	5010	5010	5010	5010	1
307	20250212	143600	407805380	5020	5010	5020	5000	1639
308	20250212	143500	399586350	5010	5010	5010	5000	294
309	20250212	143400	398115260	5010	5000	5020	5000	391
310	20250212	143300	396157220	5010	5010	5010	5010	171
311	20250212	143200	395300510	5010	5020	5020	5010	3546
312	20250212	143100	377535040	5010	5010	5020	5010	186
313	20250212	143000	376603170	5010	5010	5010	5010	186
314	20250212	142900	375671310	5020	5010	5020	5010	455
315	20250212	142800	373389060	5010	5020	5020	5010	3
316	20250212	142700	373374020	5020	5010	5020	5010	313
317	20250212	142600	371804610	5020	5020	5020	5010	386
318	20250212	142500	369868740	5020	5020	5020	5010	1317
319	20250212	142400	363257420	5020	5010	5020	5010	112
320	20250212	142300	362695190	5020	5020	5020	5020	499
321	20250212	142200	360190210	5020	5030	5030	5020	5013
322	20250212	142100	335024850	5030	5030	5030	5030	38
323	20250212	142000	334833710	5030	5030	5030	5030	272
324	20250212	141900	333465550	5020	5030	5030	5020	196
325	20250212	141800	332481520	5020	5020	5020	5020	184
326	20250212	141700	331557840	5030	5030	5030	5030	6
327	20250212	141600	331527660	5030	5030	5030	5030	917
328	20250212	141500	326915150	5040	5040	5040	5040	10
329	20250212	141400	326864750	5040	5030	5040	5030	266
330	20250212	141300	325526750	5040	5040	5040	5030	187
331	20250212	141200	324586120	5050	5030	5050	5030	187
332	20250212	141100	323645470	5040	5040	5050	5040	4388
333	20250212	141000	301529210	5040	5050	5050	5040	234
334	20250212	140900	300349350	5040	5040	5050	5040	286
335	20250212	140800	298906910	5040	5040	5040	5040	184
336	20250212	140700	297979550	5050	5040	5050	5040	189
337	20250212	140600	297026950	5040	5040	5040	5040	1
338	20250212	140500	297021910	5040	5040	5040	5040	184
339	20250212	140400	296094550	5040	5040	5040	5040	478
340	20250212	140300	293685430	5040	5030	5040	5030	196
341	20250212	140200	292699450	5040	5040	5040	5040	2
342	20250212	140100	292689370	5030	5030	5040	5030	278
343	20250212	140000	291290100	5030	5030	5030	5030	185
344	20250212	135900	290359550	5030	5030	5030	5030	184
345	20250212	135800	289434030	5040	5030	5040	5030	185
346	20250212	135700	288503470	5040	5040	5040	5030	523
347	20250212	135600	285872550	5040	5040	5040	5030	867
348	20250212	135500	281511510	5030	5030	5030	5030	188
349	20250212	135400	280565870	5040	5030	5040	5030	185
350	20250212	135300	279635310	5040	5040	5040	5040	1
351	20250212	135200	279630270	5030	5040	5040	5030	205
352	20250212	135100	278598920	5040	5040	5040	5040	102
353	20250212	135000	278084840	5040	5040	5040	5030	211
354	20250212	134900	277023250	5040	5040	5040	5040	95
355	20250212	134800	276544450	5030	5040	5040	5030	196
356	20250212	134700	275558450	5040	5040	5040	5040	58
357	20250212	134600	275266130	5040	5040	5040	5040	185
358	20250212	134500	274333730	5040	5040	5040	5040	584
359	20250212	134400	271390370	5040	5040	5040	5040	972
360	20250212	134300	266491490	5040	5040	5040	5040	184
361	20250212	134200	265564130	5040	5040	5040	5040	0
362	20250212	134100	265564130	5040	5040	5040	5040	0
363	20250212	134000	265564130	5040	5040	5040	5040	1000
364	20250212	133900	260524130	5040	5040	5040	5040	0
365	20250212	133800	260524130	5040	5040	5040	5040	220
366	20250212	133700	259415330	5040	5040	5040	5040	0
367	20250212	133600	259415330	5040	5040	5040	5040	7
368	20250212	133500	259380050	5040	5040	5040	5040	16
369	20250212	133400	259299410	5040	5050	5050	5040	2008
370	20250212	133300	249179060	5050	5050	5050	5050	1
371	20250212	133200	249174010	5050	5050	5050	5050	1
372	20250212	133100	249168960	5050	5050	5050	5050	1859
373	20250212	133000	239781010	5060	5060	5060	5060	6
374	20250212	132900	239750650	5060	5060	5060	5060	0
375	20250212	132800	239750650	5060	5060	5060	5060	0
376	20250212	132700	239750650	5060	5060	5060	5060	1
377	20250212	132600	239745590	5070	5070	5070	5070	0
378	20250212	132500	239745590	5070	5070	5070	5070	1
379	20250212	132400	239740520	5060	5060	5060	5060	200
380	20250212	132300	238728520	5060	5060	5060	5060	0
381	20250212	132200	238728520	5060	5060	5060	5060	0
382	20250212	132100	238728520	5060	5060	5060	5060	0
383	20250212	132000	238728520	5060	5060	5060	5060	0
384	20250212	131900	238728520	5060	5060	5060	5060	0
385	20250212	131800	238728520	5060	5060	5060	5060	11
386	20250212	131700	238672860	5070	5070	5070	5070	0
387	20250212	131600	238672860	5070	5070	5070	5070	0
388	20250212	131500	238672860	5070	5070	5070	5070	0
389	20250212	131400	238672860	5070	5060	5070	5060	202
390	20250212	131300	237648730	5060	5060	5060	5060	0
391	20250212	131200	237648730	5060	5060	5060	5060	0
392	20250212	131100	237648730	5060	5060	5060	5060	0
393	20250212	131000	237648730	5060	5060	5060	5060	10
394	20250212	130900	237598130	5060	5060	5060	5060	0
395	20250212	130800	237598130	5060	5060	5060	5060	0
396	20250212	130700	237598130	5060	5060	5060	5060	10
397	20250212	130600	237547530	5060	5060	5060	5060	10
398	20250212	130500	237496930	5060	5060	5060	5060	65
399	20250212	130400	237168030	5060	5060	5060	5060	0
400	20250212	130300	237168030	5060	5060	5060	5060	0
401	20250212	130200	237168030	5060	5060	5060	5060	8
402	20250212	130100	237127550	5060	5060	5060	5060	1
403	20250212	130000	237122490	5070	5060	5070	5060	30
404	20250212	125900	236970400	5050	5050	5050	5050	0
405	20250212	125800	236970400	5050	5050	5050	5050	2
406	20250212	125700	236960300	5060	5060	5060	5060	0
407	20250212	125600	236960300	5060	5060	5060	5060	1
408	20250212	125500	236955240	5050	5050	5050	5050	0
409	20250212	125400	236955240	5050	5050	5050	5050	0
410	20250212	125300	236955240	5050	5050	5050	5050	0
411	20250212	125200	236955240	5050	5050	5050	5050	18
412	20250212	125100	236864340	5050	5050	5050	5050	0
413	20250212	125000	236864340	5050	5050	5050	5050	10
414	20250212	124900	236813840	5060	5060	5060	5060	15
415	20250212	124800	236737940	5060	5060	5060	5060	49
416	20250212	124700	236490000	5060	5060	5060	5060	5
417	20250212	124600	236464700	5060	5060	5060	5060	2
418	20250212	124500	236454580	5050	5050	5050	5050	0
419	20250212	124400	236454580	5050	5050	5050	5050	0
420	20250212	124300	236454580	5050	5050	5050	5050	0
421	20250212	124200	236454580	5050	5050	5050	5050	178
422	20250212	124100	235555680	5040	5060	5060	5040	7000
423	20250212	124000	200236920	5060	5060	5060	5060	0
424	20250212	123900	200236920	5060	5060	5060	5060	0
425	20250212	123800	200236920	5060	5060	5060	5060	1
426	20250212	123700	200231860	5050	5050	5050	5050	0
427	20250212	123600	200231860	5050	5050	5050	5050	0
428	20250212	123500	200231860	5050	5060	5060	5050	701
429	20250212	123400	196691800	5060	5060	5060	5060	100
430	20250212	123300	196185800	5050	5050	5050	5050	0
431	20250212	123200	196185800	5050	5050	5050	5050	0
432	20250212	123100	196185800	5050	5060	5060	5050	1051
433	20250212	123000	190867750	5060	5060	5060	5060	220
434	20250212	122900	189754550	5070	5070	5070	5070	0
435	20250212	122800	189754550	5070	5070	5070	5070	0
436	20250212	122700	189754550	5070	5070	5070	5070	0
437	20250212	122600	189754550	5070	5080	5080	5070	1162
438	20250212	122500	183863130	5070	5070	5070	5070	500
439	20250212	122400	181328130	5080	5080	5080	5080	1
440	20250212	122300	181323050	5070	5070	5070	5070	2
441	20250212	122200	181312910	5080	5080	5080	5080	0
442	20250212	122100	181312910	5080	5080	5080	5080	1
443	20250212	122000	181307830	5070	5070	5070	5070	790
444	20250212	121900	177302530	5070	5070	5070	5070	0
445	20250212	121800	177302530	5070	5070	5070	5070	0
446	20250212	121700	177302530	5070	5070	5070	5070	0
447	20250212	121600	177302530	5070	5070	5070	5070	0
448	20250212	121500	177302530	5070	5070	5070	5070	0
449	20250212	121400	177302530	5070	5070	5070	5070	0
450	20250212	121300	177302530	5070	5070	5070	5070	0
451	20250212	121200	177302530	5070	5070	5070	5070	0
452	20250212	121100	177302530	5070	5070	5070	5070	1
453	20250212	121000	177297460	5080	5080	5080	5080	0
454	20250212	120900	177297460	5080	5080	5080	5080	1
455	20250212	120800	177292380	5090	5090	5090	5090	0
456	20250212	120700	177292380	5090	5090	5090	5090	0
457	20250212	120600	177292380	5090	5090	5090	5090	1
458	20250212	120500	177287290	5090	5090	5090	5090	2
459	20250212	120400	177277110	5090	5090	5090	5090	2
460	20250212	120300	177266930	5080	5080	5080	5080	100
461	20250212	120200	176758930	5080	5080	5080	5080	0
462	20250212	120100	176758930	5080	5080	5080	5080	0
463	20250212	120000	176758930	5080	5080	5080	5080	659
464	20250212	115900	173411210	5080	5080	5080	5080	0
465	20250212	115800	173411210	5080	5080	5080	5080	0
466	20250212	115700	173411210	5080	5080	5080	5080	0
467	20250212	115600	173411210	5080	5080	5080	5080	0
468	20250212	115500	173411210	5080	5080	5080	5080	181
469	20250212	115400	172491730	5080	5080	5080	5080	0
470	20250212	115300	172491730	5080	5080	5080	5080	0
471	20250212	115200	172491730	5080	5090	5090	5080	505
472	20250212	115100	169926280	5090	5090	5090	5090	77
473	20250212	115000	169534350	5100	5100	5100	5100	0
474	20250212	114900	169534350	5100	5100	5100	5100	25
475	20250212	114800	169406850	5100	5100	5100	5100	0
476	20250212	114700	169406850	5100	5090	5100	5090	3
477	20250212	114600	169391570	5090	5090	5090	5090	1
478	20250212	114500	169386480	5080	5080	5080	5080	0
479	20250212	114400	169386480	5080	5080	5080	5080	1
480	20250212	114300	169381400	5100	5100	5100	5100	0
481	20250212	114200	169381400	5100	5100	5100	5100	0
482	20250212	114100	169381400	5100	5100	5100	5100	0
483	20250212	114000	169381400	5100	5100	5100	5100	1
484	20250212	113900	169376300	5100	5080	5100	5080	3
485	20250212	113800	169361040	5080	5090	5090	5080	95
486	20250212	113700	168877500	5090	5090	5090	5090	436
487	20250212	113600	166658260	5110	5110	5110	5110	50
488	20250212	113500	166402760	5100	5100	5100	5100	0
489	20250212	113400	166402760	5100	5100	5100	5100	0
490	20250212	113300	166402760	5100	5100	5100	5100	0
491	20250212	113200	166402760	5100	5100	5100	5100	0
492	20250212	113100	166402760	5100	5100	5100	5100	0
493	20250212	113000	166402760	5100	5100	5100	5100	0
494	20250212	112900	166402760	5100	5100	5100	5100	0
495	20250212	112800	166402760	5100	5100	5100	5100	0
496	20250212	112700	166402760	5100	5100	5100	5100	200
497	20250212	112600	165382760	5100	5100	5100	5100	0
498	20250212	112500	165382760	5100	5100	5100	5100	0
499	20250212	112400	165382760	5100	5100	5100	5100	0
500	20250212	112300	165382760	5100	5100	5100	5100	0
501	20250212	112200	165382760	5100	5100	5100	5100	6
502	20250212	112100	165352160	5100	5100	5100	5100	0
503	20250212	112000	165352160	5100	5100	5100	5100	1
504	20250212	111900	165347060	5090	5090	5090	5090	0
505	20250212	111800	165347060	5090	5090	5090	5090	0
506	20250212	111700	165347060	5090	5090	5090	5090	0
507	20250212	111600	165347060	5090	5090	5090	5090	0
508	20250212	111500	165347060	5090	5090	5090	5090	0
509	20250212	111400	165347060	5090	5090	5090	5090	0
510	20250212	111300	165347060	5090	5090	5090	5090	0
511	20250212	111200	165347060	5090	5090	5090	5090	0
512	20250212	111100	165347060	5090	5090	5090	5090	0
513	20250212	111000	165347060	5090	5090	5090	5090	0
514	20250212	110900	165347060	5090	5090	5090	5090	0
515	20250212	110800	165347060	5090	5090	5090	5090	0
516	20250212	110700	165347060	5090	5090	5090	5090	480
517	20250212	110600	162903860	5100	5100	5100	5100	0
518	20250212	110500	162903860	5100	5100	5100	5100	7
519	20250212	110400	162868160	5100	5100	5100	5100	0
520	20250212	110300	162868160	5100	5100	5100	5100	0
521	20250212	110200	162868160	5100	5100	5100	5100	2
522	20250212	110100	162857960	5070	5070	5070	5070	0
523	20250212	110000	162857960	5070	5080	5080	5070	1128
524	20250212	105900	157128470	5090	5090	5090	5090	0
525	20250212	105800	157128470	5090	5090	5090	5090	0
526	20250212	105700	157128470	5090	5090	5090	5090	0
527	20250212	105600	157128470	5090	5090	5090	5090	0
528	20250212	105500	157128470	5090	5090	5090	5090	0
529	20250212	105400	157128470	5090	5090	5090	5090	0
530	20250212	105300	157128470	5090	5090	5090	5090	0
531	20250212	105200	157128470	5090	5090	5090	5090	0
532	20250212	105100	157128470	5090	5090	5090	5090	0
533	20250212	105000	157128470	5090	5090	5090	5090	1
534	20250212	104900	157123380	5100	5100	5100	5100	0
535	20250212	104800	157123380	5100	5100	5100	5100	0
536	20250212	104700	157123380	5100	5100	5100	5100	0
537	20250212	104600	157123380	5100	5100	5100	5100	0
538	20250212	104500	157123380	5100	5080	5100	5080	10
539	20250212	104400	157072400	5060	5060	5060	5060	0
540	20250212	104300	157072400	5060	5080	5080	5060	3000
541	20250212	104200	141857070	5100	5100	5100	5100	0
542	20250212	104100	141857070	5100	5100	5100	5100	1
543	20250212	104000	141851970	5080	5080	5080	5080	0
544	20250212	103900	141851970	5080	5080	5080	5080	0
545	20250212	103800	141851970	5080	5080	5080	5080	20
546	20250212	103700	141750370	5080	5080	5080	5080	80
547	20250212	103600	141343970	5110	5110	5110	5110	0
548	20250212	103500	141343970	5110	5100	5110	5080	287
549	20250212	103400	139882060	5100	5100	5100	5100	0
550	20250212	103300	139882060	5100	5100	5100	5100	32
551	20250212	103200	139718860	5100	5100	5100	5100	1
552	20250212	103100	139713760	5080	5080	5080	5080	21
553	20250212	103000	139607080	5100	5100	5100	5100	0
554	20250212	102900	139607080	5100	5100	5100	5100	0
555	20250212	102800	139607080	5100	5090	5100	5090	7
556	20250212	102700	139571390	5080	5080	5080	5080	0
557	20250212	102600	139571390	5080	5080	5080	5080	21
558	20250212	102500	139464710	5080	5080	5080	5080	380
559	20250212	102400	137534310	5100	5100	5100	5100	0
560	20250212	102300	137534310	5100	5100	5100	5100	15
561	20250212	102200	137457810	5100	5100	5100	5100	5
562	20250212	102100	137432310	5080	5080	5080	5080	0
563	20250212	102000	137432310	5080	5080	5080	5080	0
564	20250212	101900	137432310	5080	5110	5110	5080	37
565	20250212	101800	137243710	5110	5110	5110	5110	0
566	20250212	101700	137243710	5110	5090	5110	5090	95
567	20250212	101600	136760140	5080	5080	5080	5080	9
568	20250212	101500	136714420	5090	5090	5090	5090	0
569	20250212	101400	136714420	5090	5090	5090	5090	0
570	20250212	101300	136714420	5090	5090	5090	5090	2
571	20250212	101200	136704240	5090	5090	5090	5090	10
572	20250212	101100	136653340	5090	5080	5090	5080	101
573	20250212	101000	136139260	5090	5110	5110	5090	8
574	20250212	100900	136098460	5110	5100	5110	5100	2
575	20250212	100800	136088250	5090	5100	5100	5090	1287
576	20250212	100700	129535410	5110	5110	5110	5110	0
577	20250212	100600	129535410	5110	5110	5110	5110	0
578	20250212	100500	129535410	5110	5100	5110	5100	96
579	20250212	100400	129045800	5110	5110	5110	5110	0
580	20250212	100300	129045800	5110	5110	5110	5100	48
581	20250212	100200	128800890	5110	5110	5110	5110	1
582	20250212	100100	128795780	5120	5120	5120	5120	0
583	20250212	100000	128795780	5120	5120	5120	5120	0
584	20250212	095900	128795780	5120	5120	5120	5120	1
585	20250212	095800	128790660	5120	5120	5120	5120	0
586	20250212	095700	128790660	5120	5120	5120	5120	0
587	20250212	095600	128790660	5120	5120	5120	5120	1
588	20250212	095500	128785540	5120	5100	5120	5100	2742
589	20250212	095400	114752660	5100	5100	5100	5100	0
590	20250212	095300	114752660	5100	5100	5100	5100	1187
591	20250212	095200	108698960	5110	5110	5110	5110	44
592	20250212	095100	108474120	5100	5100	5100	5100	0
593	20250212	095000	108474120	5100	5100	5100	5100	0
594	20250212	094900	108474120	5100	5100	5100	5100	0
595	20250212	094800	108474120	5100	5100	5100	5100	250
596	20250212	094700	107199120	5120	5120	5120	5120	0
597	20250212	094600	107199120	5120	5120	5120	5120	0
598	20250212	094500	107199120	5120	5110	5120	5110	636
599	20250212	094400	103949100	5100	5110	5110	5100	207
600	20250212	094300	102893300	5090	5090	5090	5090	0
601	20250212	094200	102893300	5090	5090	5090	5090	0
602	20250212	094100	102893300	5090	5090	5090	5090	200
603	20250212	094000	101875300	5090	5100	5100	5090	143
604	20250212	093900	101146950	5100	5100	5100	5100	66
605	20250212	093800	100810350	5110	5110	5110	5110	0
606	20250212	093700	100810350	5110	5110	5110	5110	0
607	20250212	093600	100810350	5110	5110	5110	5110	10
608	20250212	093500	100759250	5110	5100	5110	5100	2
609	20250212	093400	100749040	5100	5100	5100	5100	1500
610	20250212	093300	93099040	5110	5110	5110	5110	0
611	20250212	093200	93099040	5110	5110	5110	5110	0
612	20250212	093100	93099040	5110	5110	5110	5110	389
613	20250212	093000	91111250	5110	5120	5120	5110	51
614	20250212	092900	90850630	5120	5120	5120	5120	0
615	20250212	092800	90850630	5120	5120	5120	5120	0
616	20250212	092700	90850630	5120	5120	5120	5120	0
617	20250212	092600	90850630	5120	5120	5120	5120	1
618	20250212	092500	90845510	5110	5090	5110	5090	2165
619	20250212	092400	79798330	5090	5090	5090	5090	1
620	20250212	092300	79793240	5090	5090	5090	5090	10
621	20250212	092200	79742340	5090	5090	5090	5090	0
622	20250212	092100	79742340	5090	5090	5090	5090	140
623	20250212	092000	79029740	5090	5090	5090	5090	610
624	20250212	091900	75924840	5110	5110	5110	5110	0
625	20250212	091800	75924840	5110	5110	5110	5110	0
626	20250212	091700	75924840	5110	5110	5110	5110	0
627	20250212	091600	75924840	5110	5110	5110	5110	1
628	20250212	091500	75919730	5100	5100	5100	5100	1180
629	20250212	091400	69901730	5120	5120	5120	5120	0
630	20250212	091300	69901730	5120	5090	5120	5040	10020
631	20250212	091200	19322670	5120	5120	5120	5120	2
632	20250212	091100	19312430	5120	5120	5120	5120	1
633	20250212	091000	19307310	5120	5130	5130	5090	1004
634	20250212	090900	14196820	5120	5130	5130	5120	192
635	20250212	090800	13213760	5130	5130	5130	5100	628
636	20250212	090700	10010740	5130	5130	5130	5130	0
637	20250212	090600	10010740	5130	5130	5130	5120	7
638	20250212	090500	9974850	5130	5130	5130	5130	2
639	20250212	090400	9964590	5130	5110	5130	5110	105
640	20250212	090300	9428020	5130	5110	5130	5110	252
641	20250212	090200	8139260	5130	5130	5130	5130	1
642	20250212	090100	8134130	5130	5110	5130	5100	501
643	20250212	090000	5575050	5130	5110	5130	5110	1091