KissMeData/058630/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194000	388422530	5100	5100	5100	5100	2130
3	20250213	193900	388422530	5100	5100	5100	5100	0
4	20250213	193800	388422530	5100	5100	5100	5100	0
5	20250213	193700	388422530	5100	5100	5100	5100	0
6	20250213	193600	388422530	5100	5100	5100	5100	0
7	20250213	193500	388422530	5100	5100	5100	5100	0
8	20250213	193400	388422530	5100	5100	5100	5100	0
9	20250213	193300	388422530	5100	5100	5100	5100	0
10	20250213	193200	388422530	5100	5100	5100	5100	0
11	20250213	193100	388422530	5100	5100	5100	5100	0
12	20250213	193000	388422530	5100	5100	5100	5100	0
13	20250213	192900	388422530	5100	5100	5100	5100	0
14	20250213	192800	388422530	5100	5100	5100	5100	0
15	20250213	192700	388422530	5100	5100	5100	5100	0
16	20250213	192600	388422530	5100	5100	5100	5100	0
17	20250213	192500	388422530	5100	5100	5100	5100	0
18	20250213	192400	388422530	5100	5100	5100	5100	0
19	20250213	192300	388422530	5100	5100	5100	5100	0
20	20250213	192200	388422530	5100	5100	5100	5100	0
21	20250213	192100	388422530	5100	5100	5100	5100	0
22	20250213	192000	388422530	5100	5100	5100	5100	0
23	20250213	191900	388422530	5100	5100	5100	5100	0
24	20250213	191800	388422530	5100	5100	5100	5100	0
25	20250213	191700	388422530	5100	5100	5100	5100	0
26	20250213	191600	388422530	5100	5100	5100	5100	0
27	20250213	191500	388422530	5100	5100	5100	5100	0
28	20250213	191400	388422530	5100	5100	5100	5100	0
29	20250213	191300	388422530	5100	5100	5100	5100	0
30	20250213	191200	388422530	5100	5100	5100	5100	0
31	20250213	191100	388422530	5100	5100	5100	5100	0
32	20250213	191000	388422530	5100	5100	5100	5100	2130
33	20250213	190900	388422530	5100	5100	5100	5100	0
34	20250213	190800	388422530	5100	5100	5100	5100	0
35	20250213	190700	388422530	5100	5100	5100	5100	0
36	20250213	190600	388422530	5100	5100	5100	5100	0
37	20250213	190500	388422530	5100	5100	5100	5100	0
38	20250213	190400	388422530	5100	5100	5100	5100	0
39	20250213	190300	388422530	5100	5100	5100	5100	0
40	20250213	190200	388422530	5100	5100	5100	5100	0
41	20250213	190100	388422530	5100	5100	5100	5100	0
42	20250213	190000	388422530	5100	5100	5100	5100	0
43	20250213	185900	388422530	5100	5100	5100	5100	0
44	20250213	185800	388422530	5100	5100	5100	5100	0
45	20250213	185700	388422530	5100	5100	5100	5100	0
46	20250213	185600	388422530	5100	5100	5100	5100	0
47	20250213	185500	388422530	5100	5100	5100	5100	0
48	20250213	185400	388422530	5100	5100	5100	5100	0
49	20250213	185300	388422530	5100	5100	5100	5100	0
50	20250213	185200	388422530	5100	5100	5100	5100	0
51	20250213	185100	388422530	5100	5100	5100	5100	0
52	20250213	185000	388422530	5100	5100	5100	5100	0
53	20250213	184900	388422530	5100	5100	5100	5100	0
54	20250213	184800	388422530	5100	5100	5100	5100	0
55	20250213	184700	388422530	5100	5100	5100	5100	0
56	20250213	184600	388422530	5100	5100	5100	5100	0
57	20250213	184500	388422530	5100	5100	5100	5100	0
58	20250213	184400	388422530	5100	5100	5100	5100	0
59	20250213	184300	388422530	5100	5100	5100	5100	0
60	20250213	184200	388422530	5100	5100	5100	5100	0
61	20250213	184100	388422530	5100	5100	5100	5100	0
62	20250213	184000	388422530	5100	5100	5100	5100	2130
63	20250213	183900	388422530	5100	5100	5100	5100	0
64	20250213	183800	388422530	5100	5100	5100	5100	0
65	20250213	183700	388422530	5100	5100	5100	5100	0
66	20250213	183600	388422530	5100	5100	5100	5100	0
67	20250213	183500	388422530	5100	5100	5100	5100	0
68	20250213	183400	388422530	5100	5100	5100	5100	0
69	20250213	183300	388422530	5100	5100	5100	5100	0
70	20250213	183200	388422530	5100	5100	5100	5100	0
71	20250213	183100	388422530	5100	5100	5100	5100	0
72	20250213	183000	388422530	5100	5100	5100	5100	0
73	20250213	182900	388422530	5100	5100	5100	5100	0
74	20250213	182800	388422530	5100	5100	5100	5100	0
75	20250213	182700	388422530	5100	5100	5100	5100	0
76	20250213	182600	388422530	5100	5100	5100	5100	0
77	20250213	182500	388422530	5100	5100	5100	5100	0
78	20250213	182400	388422530	5100	5100	5100	5100	0
79	20250213	182300	388422530	5100	5100	5100	5100	0
80	20250213	182200	388422530	5100	5100	5100	5100	0
81	20250213	182100	388422530	5100	5100	5100	5100	0
82	20250213	182000	388422530	5100	5100	5100	5100	0
83	20250213	181900	388422530	5100	5100	5100	5100	0
84	20250213	181800	388422530	5100	5100	5100	5100	0
85	20250213	181700	388422530	5100	5100	5100	5100	0
86	20250213	181600	388422530	5100	5100	5100	5100	0
87	20250213	181500	388422530	5100	5100	5100	5100	0
88	20250213	181400	388422530	5100	5100	5100	5100	0
89	20250213	181300	388422530	5100	5100	5100	5100	0
90	20250213	181200	388422530	5100	5100	5100	5100	0
91	20250213	181100	388422530	5100	5100	5100	5100	0
92	20250213	181000	388422530	5100	5100	5100	5100	2130
93	20250213	180900	388422530	5100	5100	5100	5100	0
94	20250213	180800	388422530	5100	5100	5100	5100	0
95	20250213	180700	388422530	5100	5100	5100	5100	0
96	20250213	180600	388422530	5100	5100	5100	5100	0
97	20250213	180500	388422530	5100	5100	5100	5100	0
98	20250213	180400	388422530	5100	5100	5100	5100	0
99	20250213	180300	388422530	5100	5100	5100	5100	0
100	20250213	180200	388422530	5100	5100	5100	5100	0
101	20250213	180100	388422530	5100	5100	5100	5100	0
102	20250213	180000	388422530	5100	5100	5100	5100	0
103	20250213	175900	388422530	5100	5100	5100	5100	0
104	20250213	175800	388422530	5100	5100	5100	5100	0
105	20250213	175700	388422530	5100	5100	5100	5100	0
106	20250213	175600	388422530	5100	5100	5100	5100	0
107	20250213	175500	388422530	5100	5100	5100	5100	0
108	20250213	175400	388422530	5100	5100	5100	5100	0
109	20250213	175300	388422530	5100	5100	5100	5100	0
110	20250213	175200	388422530	5100	5100	5100	5100	0
111	20250213	175100	388422530	5100	5100	5100	5100	0
112	20250213	175000	388422530	5100	5100	5100	5100	0
113	20250213	174900	388422530	5100	5100	5100	5100	0
114	20250213	174800	388422530	5100	5100	5100	5100	0
115	20250213	174700	388422530	5100	5100	5100	5100	0
116	20250213	174600	388422530	5100	5100	5100	5100	0
117	20250213	174500	388422530	5100	5100	5100	5100	0
118	20250213	174400	388422530	5100	5100	5100	5100	0
119	20250213	174300	388422530	5100	5100	5100	5100	0
120	20250213	174200	388422530	5100	5100	5100	5100	0
121	20250213	174100	388422530	5100	5100	5100	5100	0
122	20250213	174000	388422530	5100	5100	5100	5100	2130
123	20250213	173900	388422530	5100	5100	5100	5100	0
124	20250213	173800	388422530	5100	5100	5100	5100	0
125	20250213	173700	388422530	5100	5100	5100	5100	0
126	20250213	173600	388422530	5100	5100	5100	5100	0
127	20250213	173500	388422530	5100	5100	5100	5100	0
128	20250213	173400	388422530	5100	5100	5100	5100	0
129	20250213	173300	388422530	5100	5100	5100	5100	0
130	20250213	173200	388422530	5100	5100	5100	5100	0
131	20250213	173100	388422530	5100	5100	5100	5100	0
132	20250213	173000	388422530	5100	5100	5100	5100	0
133	20250213	172900	388422530	5100	5100	5100	5100	0
134	20250213	172800	388422530	5100	5100	5100	5100	0
135	20250213	172700	388422530	5100	5100	5100	5100	0
136	20250213	172600	388422530	5100	5100	5100	5100	0
137	20250213	172500	388422530	5100	5100	5100	5100	0
138	20250213	172400	388422530	5100	5100	5100	5100	0
139	20250213	172300	388422530	5100	5100	5100	5100	0
140	20250213	172200	388422530	5100	5100	5100	5100	0
141	20250213	172100	388422530	5100	5100	5100	5100	0
142	20250213	172000	388422530	5100	5100	5100	5100	0
143	20250213	171900	388422530	5100	5100	5100	5100	0
144	20250213	171800	388422530	5100	5100	5100	5100	0
145	20250213	171700	388422530	5100	5100	5100	5100	0
146	20250213	171600	388422530	5100	5100	5100	5100	0
147	20250213	171500	388422530	5100	5100	5100	5100	0
148	20250213	171400	388422530	5100	5100	5100	5100	0
149	20250213	171300	388422530	5100	5100	5100	5100	0
150	20250213	171200	388422530	5100	5100	5100	5100	0
151	20250213	171100	388422530	5100	5100	5100	5100	0
152	20250213	171000	388422530	5100	5100	5100	5100	2130
153	20250213	170900	388422530	5100	5100	5100	5100	0
154	20250213	170800	388422530	5100	5100	5100	5100	0
155	20250213	170700	388422530	5100	5100	5100	5100	0
156	20250213	170600	388422530	5100	5100	5100	5100	0
157	20250213	170500	388422530	5100	5100	5100	5100	0
158	20250213	170400	388422530	5100	5100	5100	5100	0
159	20250213	170300	388422530	5100	5100	5100	5100	0
160	20250213	170200	388422530	5100	5100	5100	5100	0
161	20250213	170100	388422530	5100	5100	5100	5100	0
162	20250213	170000	388422530	5100	5100	5100	5100	0
163	20250213	165900	388422530	5100	5100	5100	5100	0
164	20250213	165800	388422530	5100	5100	5100	5100	0
165	20250213	165700	388422530	5100	5100	5100	5100	0
166	20250213	165600	388422530	5100	5100	5100	5100	0
167	20250213	165500	388422530	5100	5100	5100	5100	0
168	20250213	165400	388422530	5100	5100	5100	5100	0
169	20250213	165300	388422530	5100	5100	5100	5100	0
170	20250213	165200	388422530	5100	5100	5100	5100	0
171	20250213	165100	388422530	5100	5100	5100	5100	0
172	20250213	165000	388422530	5100	5100	5100	5100	0
173	20250213	164900	388422530	5100	5100	5100	5100	0
174	20250213	164800	388422530	5100	5100	5100	5100	0
175	20250213	164700	388422530	5100	5100	5100	5100	0
176	20250213	164600	388422530	5100	5100	5100	5100	0
177	20250213	164500	388422530	5100	5100	5100	5100	0
178	20250213	164400	388422530	5100	5100	5100	5100	0
179	20250213	164300	388422530	5100	5100	5100	5100	0
180	20250213	164200	388422530	5100	5100	5100	5100	0
181	20250213	164100	388422530	5100	5100	5100	5100	0
182	20250213	164000	388422530	5100	5100	5100	5100	2130
183	20250213	163900	388422530	5100	5100	5100	5100	0
184	20250213	163800	388422530	5100	5100	5100	5100	0
185	20250213	163700	388422530	5100	5100	5100	5100	0
186	20250213	163600	388422530	5100	5100	5100	5100	0
187	20250213	163500	388422530	5100	5100	5100	5100	0
188	20250213	163400	388422530	5100	5100	5100	5100	0
189	20250213	163300	388422530	5100	5100	5100	5100	0
190	20250213	163200	388422530	5100	5100	5100	5100	0
191	20250213	163100	388422530	5100	5100	5100	5100	0
192	20250213	163000	388422530	5100	5100	5100	5100	0
193	20250213	162900	388422530	5100	5100	5100	5100	0
194	20250213	162800	388422530	5100	5100	5100	5100	0
195	20250213	162700	388422530	5100	5100	5100	5100	0
196	20250213	162600	388422530	5100	5100	5100	5100	0
197	20250213	162500	388422530	5100	5100	5100	5100	0
198	20250213	162400	388422530	5100	5100	5100	5100	0
199	20250213	162300	388422530	5100	5100	5100	5100	0
200	20250213	162200	388422530	5100	5100	5100	5100	0
201	20250213	162100	388422530	5100	5100	5100	5100	0
202	20250213	162000	388422530	5100	5100	5100	5100	0
203	20250213	161900	388422530	5100	5100	5100	5100	0
204	20250213	161800	388422530	5100	5100	5100	5100	0
205	20250213	161700	388422530	5100	5100	5100	5100	0
206	20250213	161600	388422530	5100	5100	5100	5100	0
207	20250213	161500	388422530	5100	5100	5100	5100	0
208	20250213	161400	388422530	5100	5100	5100	5100	0
209	20250213	161300	388422530	5100	5100	5100	5100	0
210	20250213	161200	388422530	5100	5100	5100	5100	0
211	20250213	161100	388422530	5100	5100	5100	5100	0
212	20250213	161000	388422530	5100	5100	5100	5100	2130
213	20250213	160900	388422530	5100	5100	5100	5100	0
214	20250213	160800	388422530	5100	5100	5100	5100	0
215	20250213	160700	388422530	5100	5100	5100	5100	0
216	20250213	160600	388422530	5100	5100	5100	5100	0
217	20250213	160500	388422530	5100	5100	5100	5100	0
218	20250213	160400	388422530	5100	5100	5100	5100	0
219	20250213	160300	388422530	5100	5100	5100	5100	0
220	20250213	160200	388422530	5100	5100	5100	5100	0
221	20250213	160100	388422530	5100	5100	5100	5100	0
222	20250213	160000	388422530	5100	5100	5100	5100	0
223	20250213	155900	388422530	5100	5100	5100	5100	0
224	20250213	155800	388422530	5100	5100	5100	5100	0
225	20250213	155700	388422530	5100	5100	5100	5100	0
226	20250213	155600	388422530	5100	5100	5100	5100	0
227	20250213	155500	388422530	5100	5100	5100	5100	0
228	20250213	155400	388422530	5100	5100	5100	5100	0
229	20250213	155300	388422530	5100	5100	5100	5100	0
230	20250213	155200	388422530	5100	5100	5100	5100	0
231	20250213	155100	388422530	5100	5100	5100	5100	0
232	20250213	155000	388422530	5100	5100	5100	5100	0
233	20250213	154900	388422530	5100	5100	5100	5100	0
234	20250213	154800	388422530	5100	5100	5100	5100	0
235	20250213	154700	388422530	5100	5100	5100	5100	0
236	20250213	154600	388422530	5100	5100	5100	5100	0
237	20250213	154500	388422530	5100	5100	5100	5100	0
238	20250213	154400	388422530	5100	5100	5100	5100	0
239	20250213	154300	388422530	5100	5100	5100	5100	0
240	20250213	154200	388422530	5100	5100	5100	5100	0
241	20250213	154100	388422530	5100	5100	5100	5100	0
242	20250213	154000	388422530	5100	5100	5100	5100	2130
243	20250213	153900	388422530	5100	5100	5100	5100	0
244	20250213	153800	388422530	5100	5100	5100	5100	0
245	20250213	153700	388422530	5100	5100	5100	5100	0
246	20250213	153600	388422530	5100	5100	5100	5100	0
247	20250213	153500	388422530	5100	5100	5100	5100	0
248	20250213	153400	388422530	5100	5100	5100	5100	0
249	20250213	153300	388422530	5100	5100	5100	5100	0
250	20250213	153200	388422530	5100	5100	5100	5100	0
251	20250213	153100	388422530	5100	5100	5100	5100	0
252	20250213	153000	388422530	5100	5100	5100	5100	2130
253	20250213	152900	377559530	5100	5100	5100	5100	0
254	20250213	152800	377559530	5100	5100	5100	5100	0
255	20250213	152700	377559530	5100	5100	5100	5100	0
256	20250213	152600	377559530	5100	5100	5100	5100	0
257	20250213	152500	377559530	5100	5100	5100	5100	0
258	20250213	152400	377559530	5100	5100	5100	5100	0
259	20250213	152300	377559530	5100	5100	5100	5100	0
260	20250213	152200	377559530	5100	5100	5100	5100	0
261	20250213	152100	377559530	5100	5100	5100	5100	0
262	20250213	152000	377559530	5100	5100	5100	5100	0
263	20250213	151900	377559530	5100	5090	5100	5090	2491
264	20250213	151800	364876340	5070	5070	5070	5070	0
265	20250213	151700	364876340	5070	5080	5080	5070	189
266	20250213	151600	363917390	5090	5090	5090	5090	2
267	20250213	151500	363907210	5070	5080	5080	5070	290
268	20250213	151400	362436790	5090	5090	5090	5090	2
269	20250213	151300	362426610	5070	5070	5070	5070	0
270	20250213	151200	362426610	5070	5080	5080	5070	1360
271	20250213	151100	355519310	5080	5080	5080	5080	0
272	20250213	151000	355519310	5080	5080	5080	5080	862
273	20250213	150900	351140350	5090	5090	5090	5090	92
274	20250213	150800	350672070	5090	5090	5090	5090	0
275	20250213	150700	350672070	5090	5080	5090	5080	5
276	20250213	150600	350646650	5080	5080	5080	5080	1
277	20250213	150500	350641570	5080	5090	5090	5080	1402
278	20250213	150400	343519400	5090	5090	5090	5090	11
279	20250213	150300	343463410	5090	5090	5090	5090	0
280	20250213	150200	343463410	5090	5090	5090	5090	0
281	20250213	150100	343463410	5090	5090	5090	5090	243
282	20250213	150000	342226540	5080	5080	5080	5080	0
283	20250213	145900	342226540	5080	5080	5080	5080	0
284	20250213	145800	342226540	5080	5080	5080	5080	0
285	20250213	145700	342226540	5080	5080	5080	5080	1257
286	20250213	145600	335840980	5100	5100	5100	5100	0
287	20250213	145500	335840980	5100	5100	5100	5100	1
288	20250213	145400	335835880	5070	5070	5070	5070	0
289	20250213	145300	335835880	5070	5070	5070	5070	1
290	20250213	145200	335830810	5100	5100	5100	5100	10
291	20250213	145100	335779810	5080	5080	5080	5080	0
292	20250213	145000	335779810	5080	5080	5080	5080	420
293	20250213	144900	333646210	5080	5080	5080	5080	0
294	20250213	144800	333646210	5080	5080	5080	5080	673
295	20250213	144700	330227370	5070	5070	5070	5070	1400
296	20250213	144600	323129370	5070	5070	5070	5070	0
297	20250213	144500	323129370	5070	5070	5070	5070	0
298	20250213	144400	323129370	5070	5070	5070	5070	0
299	20250213	144300	323129370	5070	5080	5080	5070	2000
300	20250213	144200	312985410	5080	5080	5080	5080	674
301	20250213	144100	309561490	5090	5090	5090	5090	0
302	20250213	144000	309561490	5090	5090	5090	5090	0
303	20250213	143900	309561490	5090	5090	5090	5090	122
304	20250213	143800	308940510	5090	5090	5090	5090	2
305	20250213	143700	308930330	5080	5080	5080	5080	0
306	20250213	143600	308930330	5080	5080	5080	5080	0
307	20250213	143500	308930330	5080	5080	5080	5080	0
308	20250213	143400	308930330	5080	5080	5080	5080	0
309	20250213	143300	308930330	5080	5080	5080	5080	0
310	20250213	143200	308930330	5080	5080	5080	5080	0
311	20250213	143100	308930330	5080	5080	5080	5080	0
312	20250213	143000	308930330	5080	5090	5090	5080	375
313	20250213	142900	307022370	5090	5090	5090	5090	0
314	20250213	142800	307022370	5090	5090	5090	5090	0
315	20250213	142700	307022370	5090	5090	5090	5090	0
316	20250213	142600	307022370	5090	5090	5090	5080	162
317	20250213	142500	306198290	5080	5080	5080	5080	0
318	20250213	142400	306198290	5080	5080	5080	5080	0
319	20250213	142300	306198290	5080	5080	5080	5080	0
320	20250213	142200	306198290	5080	5080	5080	5080	0
321	20250213	142100	306198290	5080	5080	5080	5080	1
322	20250213	142000	306193210	5080	5080	5080	5080	0
323	20250213	141900	306193210	5080	5080	5080	5080	0
324	20250213	141800	306193210	5080	5080	5080	5080	0
325	20250213	141700	306193210	5080	5080	5080	5080	0
326	20250213	141600	306193210	5080	5080	5080	5080	0
327	20250213	141500	306193210	5080	5080	5080	5080	0
328	20250213	141400	306193210	5080	5080	5080	5080	0
329	20250213	141300	306193210	5080	5080	5080	5080	0
330	20250213	141200	306193210	5080	5080	5080	5080	0
331	20250213	141100	306193210	5080	5080	5080	5080	0
332	20250213	141000	306193210	5080	5080	5080	5080	0
333	20250213	140900	306193210	5080	5080	5080	5080	0
334	20250213	140800	306193210	5080	5080	5080	5080	20
335	20250213	140700	306091610	5080	5080	5080	5080	0
336	20250213	140600	306091610	5080	5080	5080	5080	0
337	20250213	140500	306091610	5080	5080	5080	5080	0
338	20250213	140400	306091610	5080	5080	5080	5080	31
339	20250213	140300	305934130	5090	5090	5090	5090	0
340	20250213	140200	305934130	5090	5090	5090	5090	7
341	20250213	140100	305898500	5070	5070	5070	5070	0
342	20250213	140000	305898500	5070	5070	5070	5070	4
343	20250213	135900	305878220	5080	5080	5080	5080	0
344	20250213	135800	305878220	5080	5080	5080	5080	0
345	20250213	135700	305878220	5080	5080	5080	5080	0
346	20250213	135600	305878220	5080	5080	5080	5080	0
347	20250213	135500	305878220	5080	5080	5080	5080	15
348	20250213	135400	305802020	5070	5070	5070	5070	0
349	20250213	135300	305802020	5070	5070	5070	5070	0
350	20250213	135200	305802020	5070	5070	5070	5070	0
351	20250213	135100	305802020	5070	5070	5070	5070	0
352	20250213	135000	305802020	5070	5070	5070	5070	0
353	20250213	134900	305802020	5070	5070	5070	5070	0
354	20250213	134800	305802020	5070	5070	5070	5070	0
355	20250213	134700	305802020	5070	5070	5070	5070	0
356	20250213	134600	305802020	5070	5070	5070	5070	0
357	20250213	134500	305802020	5070	5080	5080	5070	1956
358	20250213	134400	295884700	5100	5100	5100	5100	4
359	20250213	134300	295864300	5100	5100	5100	5100	0
360	20250213	134200	295864300	5100	5100	5100	5100	1
361	20250213	134100	295859200	5100	5100	5100	5100	0
362	20250213	134000	295859200	5100	5100	5100	5100	0
363	20250213	133900	295859200	5100	5100	5100	5100	1
364	20250213	133800	295854100	5080	5080	5080	5080	0
365	20250213	133700	295854100	5080	5080	5080	5080	0
366	20250213	133600	295854100	5080	5090	5090	5080	481
367	20250213	133500	293410610	5100	5100	5100	5100	1
368	20250213	133400	293405510	5090	5090	5090	5090	872
369	20250213	133300	288967030	5090	5090	5090	5090	0
370	20250213	133200	288967030	5090	5090	5090	5090	0
371	20250213	133100	288967030	5090	5090	5090	5090	0
372	20250213	133000	288967030	5090	5110	5110	5090	2006
373	20250213	132900	278717370	5110	5100	5110	5100	419
374	20250213	132800	276576300	5110	5110	5110	5110	0
375	20250213	132700	276576300	5110	5110	5110	5110	0
376	20250213	132600	276576300	5110	5110	5110	5110	0
377	20250213	132500	276576300	5110	5110	5110	5110	1
378	20250213	132400	276571190	5090	5090	5090	5090	0
379	20250213	132300	276571190	5090	5090	5090	5090	0
380	20250213	132200	276571190	5090	5090	5090	5090	0
381	20250213	132100	276571190	5090	5090	5090	5090	0
382	20250213	132000	276571190	5090	5090	5090	5090	633
383	20250213	131900	273349220	5090	5090	5090	5090	0
384	20250213	131800	273349220	5090	5090	5090	5090	1
385	20250213	131700	273344130	5100	5100	5100	5100	4
386	20250213	131600	273323730	5110	5110	5110	5110	0
387	20250213	131500	273323730	5110	5110	5110	5110	0
388	20250213	131400	273323730	5110	5110	5110	5110	1
389	20250213	131300	273318620	5110	5110	5110	5110	0
390	20250213	131200	273318620	5110	5110	5110	5110	5
391	20250213	131100	273293070	5110	5110	5110	5110	1
392	20250213	131000	273287960	5100	5100	5100	5100	0
393	20250213	130900	273287960	5100	5100	5100	5100	0
394	20250213	130800	273287960	5100	5100	5100	5100	0
395	20250213	130700	273287960	5100	5100	5100	5100	50
396	20250213	130600	273032960	5110	5110	5110	5110	2
397	20250213	130500	273022740	5110	5110	5110	5110	0
398	20250213	130400	273022740	5110	5110	5110	5110	0
399	20250213	130300	273022740	5110	5110	5110	5110	0
400	20250213	130200	273022740	5110	5110	5110	5110	0
401	20250213	130100	273022740	5110	5110	5110	5110	0
402	20250213	130000	273022740	5110	5110	5110	5110	0
403	20250213	125900	273022740	5110	5110	5110	5110	2005
404	20250213	125800	262777190	5100	5100	5100	5100	0
405	20250213	125700	262777190	5100	5100	5100	5100	0
406	20250213	125600	262777190	5100	5100	5100	5100	0
407	20250213	125500	262777190	5100	5100	5100	5100	2
408	20250213	125400	262766990	5090	5090	5090	5090	0
409	20250213	125300	262766990	5090	5090	5090	5090	1
410	20250213	125200	262761900	5110	5110	5110	5110	0
411	20250213	125100	262761900	5110	5110	5110	5110	0
412	20250213	125000	262761900	5110	5090	5110	5090	1033
413	20250213	124900	257503910	5110	5110	5110	5110	1501
414	20250213	124800	249833800	5100	5100	5100	5100	10
415	20250213	124700	249782800	5100	5100	5100	5100	7
416	20250213	124600	249747100	5100	5100	5100	5100	0
417	20250213	124500	249747100	5100	5100	5100	5100	0
418	20250213	124400	249747100	5100	5100	5100	5100	0
419	20250213	124300	249747100	5100	5100	5100	5100	0
420	20250213	124200	249747100	5100	5100	5100	5100	1000
421	20250213	124100	244647100	5100	5100	5100	5100	10
422	20250213	124000	244596100	5100	5100	5100	5100	4
423	20250213	123900	244575700	5100	5100	5100	5100	0
424	20250213	123800	244575700	5100	5100	5100	5100	1616
425	20250213	123700	236334100	5090	5090	5090	5090	1
426	20250213	123600	236329010	5100	5100	5100	5100	301
427	20250213	123500	234793910	5100	5090	5100	5090	4100
428	20250213	123400	213884150	5090	5090	5090	5090	700
429	20250213	123300	210321150	5090	5090	5090	5090	0
430	20250213	123200	210321150	5090	5090	5090	5090	37
431	20250213	123100	210132820	5090	5090	5090	5090	2
432	20250213	123000	210122640	5080	5080	5080	5080	730
433	20250213	122900	206414240	5080	5080	5080	5080	3
434	20250213	122800	206399000	5070	5070	5070	5070	0
435	20250213	122700	206399000	5070	5070	5070	5070	0
436	20250213	122600	206399000	5070	5070	5070	5070	4
437	20250213	122500	206378720	5070	5070	5070	5070	0
438	20250213	122400	206378720	5070	5080	5080	5070	31
439	20250213	122300	206221540	5080	5080	5080	5080	0
440	20250213	122200	206221540	5080	5080	5080	5080	0
441	20250213	122100	206221540	5080	5080	5080	5080	1
442	20250213	122000	206216460	5070	5070	5070	5070	1
443	20250213	121900	206211390	5080	5080	5080	5080	0
444	20250213	121800	206211390	5080	5080	5080	5080	1
445	20250213	121700	206206310	5080	5080	5080	5080	0
446	20250213	121600	206206310	5080	5080	5080	5080	0
447	20250213	121500	206206310	5080	5080	5080	5080	3
448	20250213	121400	206191070	5080	5080	5080	5080	0
449	20250213	121300	206191070	5080	5080	5080	5080	2
450	20250213	121200	206180910	5080	5080	5080	5080	0
451	20250213	121100	206180910	5080	5080	5080	5080	1
452	20250213	121000	206175830	5080	5080	5080	5080	0
453	20250213	120900	206175830	5080	5080	5080	5080	0
454	20250213	120800	206175830	5080	5080	5080	5080	19
455	20250213	120700	206079310	5080	5080	5080	5080	0
456	20250213	120600	206079310	5080	5080	5080	5080	1
457	20250213	120500	206074230	5080	5080	5080	5080	0
458	20250213	120400	206074230	5080	5080	5080	5080	13
459	20250213	120300	206008190	5080	5080	5080	5080	0
460	20250213	120200	206008190	5080	5080	5080	5080	0
461	20250213	120100	206008190	5080	5080	5080	5080	1
462	20250213	120000	206003110	5080	5080	5080	5080	0
463	20250213	115900	206003110	5080	5080	5080	5080	0
464	20250213	115800	206003110	5080	5080	5080	5080	303
465	20250213	115700	204463870	5080	5080	5080	5080	0
466	20250213	115600	204463870	5080	5080	5080	5080	0
467	20250213	115500	204463870	5080	5080	5080	5080	0
468	20250213	115400	204463870	5080	5080	5080	5080	0
469	20250213	115300	204463870	5080	5080	5080	5080	28
470	20250213	115200	204321630	5060	5060	5060	5060	0
471	20250213	115100	204321630	5060	5060	5060	5060	200
472	20250213	115000	203309630	5080	5080	5080	5080	5
473	20250213	114900	203284230	5060	5060	5060	5060	0
474	20250213	114800	203284230	5060	5070	5070	5060	1500
475	20250213	114700	195684220	5080	5080	5080	5080	0
476	20250213	114600	195684220	5080	5080	5080	5080	0
477	20250213	114500	195684220	5080	5080	5080	5080	60
478	20250213	114400	195379420	5080	5080	5080	5080	8
479	20250213	114300	195338780	5090	5090	5090	5090	0
480	20250213	114200	195338780	5090	5090	5090	5090	0
481	20250213	114100	195338780	5090	5090	5090	5090	0
482	20250213	114000	195338780	5090	5090	5090	5090	0
483	20250213	113900	195338780	5090	5090	5090	5090	0
484	20250213	113800	195338780	5090	5090	5090	5090	0
485	20250213	113700	195338780	5090	5090	5090	5090	0
486	20250213	113600	195338780	5090	5090	5090	5090	3
487	20250213	113500	195323510	5080	5080	5080	5080	405
488	20250213	113400	193266110	5080	5080	5080	5080	0
489	20250213	113300	193266110	5080	5080	5080	5080	0
490	20250213	113200	193266110	5080	5080	5080	5080	995
491	20250213	113100	188211510	5070	5070	5070	5070	0
492	20250213	113000	188211510	5070	5070	5070	5070	0
493	20250213	112900	188211510	5070	5070	5070	5070	0
494	20250213	112800	188211510	5070	5070	5070	5070	0
495	20250213	112700	188211510	5070	5070	5070	5070	0
496	20250213	112600	188211510	5070	5070	5070	5070	0
497	20250213	112500	188211510	5070	5070	5070	5070	0
498	20250213	112400	188211510	5070	5070	5070	5070	0
499	20250213	112300	188211510	5070	5070	5070	5070	197
500	20250213	112200	187212720	5090	5090	5090	5090	0
501	20250213	112100	187212720	5090	5090	5090	5090	0
502	20250213	112000	187212720	5090	5090	5090	5090	100
503	20250213	111900	186703720	5070	5070	5070	5070	0
504	20250213	111800	186703720	5070	5070	5070	5070	1
505	20250213	111700	186698650	5080	5080	5080	5080	0
506	20250213	111600	186698650	5080	5080	5080	5080	0
507	20250213	111500	186698650	5080	5080	5080	5080	1
508	20250213	111400	186693570	5080	5080	5080	5080	0
509	20250213	111300	186693570	5080	5080	5080	5080	1
510	20250213	111200	186688490	5070	5070	5070	5070	0
511	20250213	111100	186688490	5070	5070	5070	5070	0
512	20250213	111000	186688490	5070	5070	5070	5070	0
513	20250213	110900	186688490	5070	5060	5070	5060	6
514	20250213	110800	186658120	5040	5040	5040	5040	0
515	20250213	110700	186658120	5040	5040	5040	5040	0
516	20250213	110600	186658120	5040	5080	5080	5040	5672
517	20250213	110500	157973600	5080	5080	5080	5080	0
518	20250213	110400	157973600	5080	5080	5080	5080	43
519	20250213	110300	157755160	5080	5080	5080	5080	0
520	20250213	110200	157755160	5080	5080	5080	5080	0
521	20250213	110100	157755160	5080	5080	5080	5080	5
522	20250213	110000	157729760	5080	5080	5080	5080	5
523	20250213	105900	157704360	5080	5080	5080	5080	916
524	20250213	105800	153051080	5080	5080	5080	5080	65
525	20250213	105700	152720880	5080	5080	5080	5080	0
526	20250213	105600	152720880	5080	5080	5080	5080	0
527	20250213	105500	152720880	5080	5080	5080	5080	0
528	20250213	105400	152720880	5080	5080	5080	5080	0
529	20250213	105300	152720880	5080	5060	5080	5060	33
530	20250213	105200	152553440	5080	5080	5080	5080	0
531	20250213	105100	152553440	5080	5080	5080	5080	0
532	20250213	105000	152553440	5080	5080	5080	5080	5
533	20250213	104900	152528040	5080	5080	5080	5080	0
534	20250213	104800	152528040	5080	5080	5080	5080	0
535	20250213	104700	152528040	5080	5080	5080	5080	0
536	20250213	104600	152528040	5080	5080	5080	5080	0
537	20250213	104500	152528040	5080	5080	5080	5080	0
538	20250213	104400	152528040	5080	5080	5080	5080	0
539	20250213	104300	152528040	5080	5080	5080	5080	0
540	20250213	104200	152528040	5080	5080	5080	5080	1
541	20250213	104100	152522960	5060	5060	5060	5060	0
542	20250213	104000	152522960	5060	5060	5060	5060	0
543	20250213	103900	152522960	5060	5060	5060	5060	300
544	20250213	103800	151004960	5060	5060	5060	5060	94
545	20250213	103700	150529320	5060	5070	5070	5060	306
546	20250213	103600	148980240	5080	5080	5080	5080	5
547	20250213	103500	148954840	5070	5080	5080	5070	1010
548	20250213	103400	143834040	5080	5080	5080	5080	0
549	20250213	103300	143834040	5080	5080	5080	5080	0
550	20250213	103200	143834040	5080	5080	5080	5080	649
551	20250213	103100	140537120	5100	5100	5100	5100	0
552	20250213	103000	140537120	5100	5100	5100	5100	0
553	20250213	102900	140537120	5100	5100	5100	5100	0
554	20250213	102800	140537120	5100	5100	5100	5100	0
555	20250213	102700	140537120	5100	5100	5100	5100	0
556	20250213	102600	140537120	5100	5100	5100	5100	0
557	20250213	102500	140537120	5100	5100	5100	5090	999
558	20250213	102400	135444200	5100	5100	5100	5100	0
559	20250213	102300	135444200	5100	5100	5100	5100	0
560	20250213	102200	135444200	5100	5100	5100	5100	0
561	20250213	102100	135444200	5100	5100	5100	5100	0
562	20250213	102000	135444200	5100	5090	5100	5090	5
563	20250213	101900	135418720	5080	5080	5080	5080	1
564	20250213	101800	135413640	5100	5100	5100	5100	0
565	20250213	101700	135413640	5100	5080	5100	5080	5244
566	20250213	101600	108705750	5080	5080	5080	5080	0
567	20250213	101500	108705750	5080	5080	5080	5080	0
568	20250213	101400	108705750	5080	5080	5080	5080	0
569	20250213	101300	108705750	5080	5080	5080	5080	0
570	20250213	101200	108705750	5080	5080	5080	5080	0
571	20250213	101100	108705750	5080	5080	5080	5080	35
572	20250213	101000	108527950	5080	5080	5080	5080	141
573	20250213	100900	107811670	5070	5070	5070	5070	0
574	20250213	100800	107811670	5070	5070	5070	5070	0
575	20250213	100700	107811670	5070	5070	5070	5070	0
576	20250213	100600	107811670	5070	5070	5070	5070	0
577	20250213	100500	107811670	5070	5070	5070	5070	49
578	20250213	100400	107563240	5060	5070	5070	5060	100
579	20250213	100300	107056690	5080	5080	5080	5080	1
580	20250213	100200	107051610	5070	5070	5070	5070	0
581	20250213	100100	107051610	5070	5070	5070	5070	0
582	20250213	100000	107051610	5070	5070	5070	5070	3
583	20250213	095900	107036400	5070	5070	5070	5070	0
584	20250213	095800	107036400	5070	5070	5070	5070	0
585	20250213	095700	107036400	5070	5070	5070	5070	100
586	20250213	095600	106529400	5070	5080	5080	5070	785
587	20250213	095500	102544550	5090	5090	5090	5090	0
588	20250213	095400	102544550	5090	5090	5090	5090	1
589	20250213	095300	102539460	5090	5090	5090	5090	0
590	20250213	095200	102539460	5090	5090	5090	5090	0
591	20250213	095100	102539460	5090	5090	5090	5090	0
592	20250213	095000	102539460	5090	5100	5100	5090	107
593	20250213	094900	101993830	5100	5100	5100	5100	9
594	20250213	094800	101947930	5100	5100	5100	5100	5
595	20250213	094700	101922430	5090	5090	5090	5090	0
596	20250213	094600	101922430	5090	5100	5100	5090	1037
597	20250213	094500	96644080	5100	5100	5100	5100	0
598	20250213	094400	96644080	5100	5100	5100	5100	6
599	20250213	094300	96613480	5100	5090	5100	5090	1164
600	20250213	094200	90688620	5100	5090	5100	5090	429
601	20250213	094100	88501140	5080	5080	5080	5080	550
602	20250213	094000	85707140	5100	5100	5100	5100	0
603	20250213	093900	85707140	5100	5080	5100	5080	1297
604	20250213	093800	79103520	5080	5070	5080	5070	652
605	20250213	093700	75792740	5050	5050	5050	5050	0
606	20250213	093600	75792740	5050	5050	5050	5050	0
607	20250213	093500	75792740	5050	5050	5050	5050	0
608	20250213	093400	75792740	5050	5050	5050	5050	0
609	20250213	093300	75792740	5050	5060	5060	5000	8890
610	20250213	093200	30988950	5070	5070	5070	5070	2
611	20250213	093100	30978810	5070	5070	5070	5070	1360
612	20250213	093000	24083610	5070	5070	5070	5070	1
613	20250213	092900	24078540	5050	5050	5050	5050	8
614	20250213	092800	24038140	5050	5060	5060	5050	1036
615	20250213	092700	18805240	5050	5050	5050	5050	9
616	20250213	092600	18759790	5040	5040	5040	5040	5
617	20250213	092500	18734590	5040	5050	5050	5040	125
618	20250213	092400	18104490	5050	5050	5050	5050	0
619	20250213	092300	18104490	5050	5050	5050	5050	0
620	20250213	092200	18104490	5050	5050	5050	5050	9
621	20250213	092100	18059040	5050	5050	5050	5050	5
622	20250213	092000	18033790	5040	5040	5040	5040	0
623	20250213	091900	18033790	5040	5040	5040	5040	0
624	20250213	091800	18033790	5040	5030	5040	5030	399
625	20250213	091700	16026280	5040	5040	5040	5040	123
626	20250213	091600	15406360	5040	5050	5050	5040	38
627	20250213	091500	15214560	5080	5080	5080	5080	0
628	20250213	091400	15214560	5080	5080	5080	5080	0
629	20250213	091300	15214560	5080	5080	5080	5080	0
630	20250213	091200	15214560	5080	5050	5080	5050	56
631	20250213	091100	14931700	5050	5050	5050	5050	300
632	20250213	091000	13416700	5030	5030	5030	5030	200
633	20250213	090900	12410700	5030	5030	5030	5030	0
634	20250213	090800	12410700	5030	5030	5030	5030	10
635	20250213	090700	12360400	5030	5060	5060	5030	1000
636	20250213	090600	7307180	5080	5080	5080	5080	0
637	20250213	090500	7307180	5080	5050	5080	5050	1243
638	20250213	090400	1026380	5050	5050	5050	5050	0
639	20250213	090300	1026380	5050	5050	5050	5050	0
640	20250213	090200	1026380	5050	5050	5050	5050	0
641	20250213	090100	1026380	5050	5050	5050	5050	0
642	20250213	090000	1026380	5050	5030	5050	5030	204