KissMeData/065450/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194500	562177100	4090	4090	4090	4090	1880
3	20250213	194400	562177100	4090	4090	4090	4090	0
4	20250213	194300	562177100	4090	4090	4090	4090	0
5	20250213	194200	562177100	4090	4090	4090	4090	0
6	20250213	194100	562177100	4090	4090	4090	4090	0
7	20250213	194000	562177100	4090	4090	4090	4090	0
8	20250213	193900	562177100	4090	4090	4090	4090	0
9	20250213	193800	562177100	4090	4090	4090	4090	0
10	20250213	193700	562177100	4090	4090	4090	4090	0
11	20250213	193600	562177100	4090	4090	4090	4090	0
12	20250213	193500	562177100	4090	4090	4090	4090	0
13	20250213	193400	562177100	4090	4090	4090	4090	0
14	20250213	193300	562177100	4090	4090	4090	4090	0
15	20250213	193200	562177100	4090	4090	4090	4090	0
16	20250213	193100	562177100	4090	4090	4090	4090	0
17	20250213	193000	562177100	4090	4090	4090	4090	0
18	20250213	192900	562177100	4090	4090	4090	4090	0
19	20250213	192800	562177100	4090	4090	4090	4090	0
20	20250213	192700	562177100	4090	4090	4090	4090	0
21	20250213	192600	562177100	4090	4090	4090	4090	0
22	20250213	192500	562177100	4090	4090	4090	4090	0
23	20250213	192400	562177100	4090	4090	4090	4090	0
24	20250213	192300	562177100	4090	4090	4090	4090	0
25	20250213	192200	562177100	4090	4090	4090	4090	0
26	20250213	192100	562177100	4090	4090	4090	4090	0
27	20250213	192000	562177100	4090	4090	4090	4090	0
28	20250213	191900	562177100	4090	4090	4090	4090	0
29	20250213	191800	562177100	4090	4090	4090	4090	0
30	20250213	191700	562177100	4090	4090	4090	4090	0
31	20250213	191600	562177100	4090	4090	4090	4090	0
32	20250213	191500	562177100	4090	4090	4090	4090	1880
33	20250213	191400	562177100	4090	4090	4090	4090	0
34	20250213	191300	562177100	4090	4090	4090	4090	0
35	20250213	191200	562177100	4090	4090	4090	4090	0
36	20250213	191100	562177100	4090	4090	4090	4090	0
37	20250213	191000	562177100	4090	4090	4090	4090	0
38	20250213	190900	562177100	4090	4090	4090	4090	0
39	20250213	190800	562177100	4090	4090	4090	4090	0
40	20250213	190700	562177100	4090	4090	4090	4090	0
41	20250213	190600	562177100	4090	4090	4090	4090	0
42	20250213	190500	562177100	4090	4090	4090	4090	0
43	20250213	190400	562177100	4090	4090	4090	4090	0
44	20250213	190300	562177100	4090	4090	4090	4090	0
45	20250213	190200	562177100	4090	4090	4090	4090	0
46	20250213	190100	562177100	4090	4090	4090	4090	0
47	20250213	190000	562177100	4090	4090	4090	4090	0
48	20250213	185900	562177100	4090	4090	4090	4090	0
49	20250213	185800	562177100	4090	4090	4090	4090	0
50	20250213	185700	562177100	4090	4090	4090	4090	0
51	20250213	185600	562177100	4090	4090	4090	4090	0
52	20250213	185500	562177100	4090	4090	4090	4090	0
53	20250213	185400	562177100	4090	4090	4090	4090	0
54	20250213	185300	562177100	4090	4090	4090	4090	0
55	20250213	185200	562177100	4090	4090	4090	4090	0
56	20250213	185100	562177100	4090	4090	4090	4090	0
57	20250213	185000	562177100	4090	4090	4090	4090	0
58	20250213	184900	562177100	4090	4090	4090	4090	0
59	20250213	184800	562177100	4090	4090	4090	4090	0
60	20250213	184700	562177100	4090	4090	4090	4090	0
61	20250213	184600	562177100	4090	4090	4090	4090	0
62	20250213	184500	562177100	4090	4090	4090	4090	1880
63	20250213	184400	562177100	4090	4090	4090	4090	0
64	20250213	184300	562177100	4090	4090	4090	4090	0
65	20250213	184200	562177100	4090	4090	4090	4090	0
66	20250213	184100	562177100	4090	4090	4090	4090	0
67	20250213	184000	562177100	4090	4090	4090	4090	0
68	20250213	183900	562177100	4090	4090	4090	4090	0
69	20250213	183800	562177100	4090	4090	4090	4090	0
70	20250213	183700	562177100	4090	4090	4090	4090	0
71	20250213	183600	562177100	4090	4090	4090	4090	0
72	20250213	183500	562177100	4090	4090	4090	4090	0
73	20250213	183400	562177100	4090	4090	4090	4090	0
74	20250213	183300	562177100	4090	4090	4090	4090	0
75	20250213	183200	562177100	4090	4090	4090	4090	0
76	20250213	183100	562177100	4090	4090	4090	4090	0
77	20250213	183000	562177100	4090	4090	4090	4090	0
78	20250213	182900	562177100	4090	4090	4090	4090	0
79	20250213	182800	562177100	4090	4090	4090	4090	0
80	20250213	182700	562177100	4090	4090	4090	4090	0
81	20250213	182600	562177100	4090	4090	4090	4090	0
82	20250213	182500	562177100	4090	4090	4090	4090	0
83	20250213	182400	562177100	4090	4090	4090	4090	0
84	20250213	182300	562177100	4090	4090	4090	4090	0
85	20250213	182200	562177100	4090	4090	4090	4090	0
86	20250213	182100	562177100	4090	4090	4090	4090	0
87	20250213	182000	562177100	4090	4090	4090	4090	0
88	20250213	181900	562177100	4090	4090	4090	4090	0
89	20250213	181800	562177100	4090	4090	4090	4090	0
90	20250213	181700	562177100	4090	4090	4090	4090	0
91	20250213	181600	562177100	4090	4090	4090	4090	0
92	20250213	181500	562177100	4090	4090	4090	4090	1880
93	20250213	181400	562177100	4090	4090	4090	4090	0
94	20250213	181300	562177100	4090	4090	4090	4090	0
95	20250213	181200	562177100	4090	4090	4090	4090	0
96	20250213	181100	562177100	4090	4090	4090	4090	0
97	20250213	181000	562177100	4090	4090	4090	4090	0
98	20250213	180900	562177100	4090	4090	4090	4090	0
99	20250213	180800	562177100	4090	4090	4090	4090	0
100	20250213	180700	562177100	4090	4090	4090	4090	0
101	20250213	180600	562177100	4090	4090	4090	4090	0
102	20250213	180500	562177100	4090	4090	4090	4090	0
103	20250213	180400	562177100	4090	4090	4090	4090	0
104	20250213	180300	562177100	4090	4090	4090	4090	0
105	20250213	180200	562177100	4090	4090	4090	4090	0
106	20250213	180100	562177100	4090	4090	4090	4090	0
107	20250213	180000	562177100	4090	4090	4090	4090	0
108	20250213	175900	562177100	4090	4090	4090	4090	0
109	20250213	175800	562177100	4090	4090	4090	4090	0
110	20250213	175700	562177100	4090	4090	4090	4090	0
111	20250213	175600	562177100	4090	4090	4090	4090	0
112	20250213	175500	562177100	4090	4090	4090	4090	0
113	20250213	175400	562177100	4090	4090	4090	4090	0
114	20250213	175300	562177100	4090	4090	4090	4090	0
115	20250213	175200	562177100	4090	4090	4090	4090	0
116	20250213	175100	562177100	4090	4090	4090	4090	0
117	20250213	175000	562177100	4090	4090	4090	4090	0
118	20250213	174900	562177100	4090	4090	4090	4090	0
119	20250213	174800	562177100	4090	4090	4090	4090	0
120	20250213	174700	562177100	4090	4090	4090	4090	0
121	20250213	174600	562177100	4090	4090	4090	4090	0
122	20250213	174500	562177100	4090	4090	4090	4090	1880
123	20250213	174400	562177100	4090	4090	4090	4090	0
124	20250213	174300	562177100	4090	4090	4090	4090	0
125	20250213	174200	562177100	4090	4090	4090	4090	0
126	20250213	174100	562177100	4090	4090	4090	4090	0
127	20250213	174000	562177100	4090	4090	4090	4090	0
128	20250213	173900	562177100	4090	4090	4090	4090	0
129	20250213	173800	562177100	4090	4090	4090	4090	0
130	20250213	173700	562177100	4090	4090	4090	4090	0
131	20250213	173600	562177100	4090	4090	4090	4090	0
132	20250213	173500	562177100	4090	4090	4090	4090	0
133	20250213	173400	562177100	4090	4090	4090	4090	0
134	20250213	173300	562177100	4090	4090	4090	4090	0
135	20250213	173200	562177100	4090	4090	4090	4090	0
136	20250213	173100	562177100	4090	4090	4090	4090	0
137	20250213	173000	562177100	4090	4090	4090	4090	0
138	20250213	172900	562177100	4090	4090	4090	4090	0
139	20250213	172800	562177100	4090	4090	4090	4090	0
140	20250213	172700	562177100	4090	4090	4090	4090	0
141	20250213	172600	562177100	4090	4090	4090	4090	0
142	20250213	172500	562177100	4090	4090	4090	4090	0
143	20250213	172400	562177100	4090	4090	4090	4090	0
144	20250213	172300	562177100	4090	4090	4090	4090	0
145	20250213	172200	562177100	4090	4090	4090	4090	0
146	20250213	172100	562177100	4090	4090	4090	4090	0
147	20250213	172000	562177100	4090	4090	4090	4090	0
148	20250213	171900	562177100	4090	4090	4090	4090	0
149	20250213	171800	562177100	4090	4090	4090	4090	0
150	20250213	171700	562177100	4090	4090	4090	4090	0
151	20250213	171600	562177100	4090	4090	4090	4090	0
152	20250213	171500	562177100	4090	4090	4090	4090	1880
153	20250213	171400	562177100	4090	4090	4090	4090	0
154	20250213	171300	562177100	4090	4090	4090	4090	0
155	20250213	171200	562177100	4090	4090	4090	4090	0
156	20250213	171100	562177100	4090	4090	4090	4090	0
157	20250213	171000	562177100	4090	4090	4090	4090	0
158	20250213	170900	562177100	4090	4090	4090	4090	0
159	20250213	170800	562177100	4090	4090	4090	4090	0
160	20250213	170700	562177100	4090	4090	4090	4090	0
161	20250213	170600	562177100	4090	4090	4090	4090	0
162	20250213	170500	562177100	4090	4090	4090	4090	0
163	20250213	170400	562177100	4090	4090	4090	4090	0
164	20250213	170300	562177100	4090	4090	4090	4090	0
165	20250213	170200	562177100	4090	4090	4090	4090	0
166	20250213	170100	562177100	4090	4090	4090	4090	0
167	20250213	170000	562177100	4090	4090	4090	4090	0
168	20250213	165900	562177100	4090	4090	4090	4090	0
169	20250213	165800	562177100	4090	4090	4090	4090	0
170	20250213	165700	562177100	4090	4090	4090	4090	0
171	20250213	165600	562177100	4090	4090	4090	4090	0
172	20250213	165500	562177100	4090	4090	4090	4090	0
173	20250213	165400	562177100	4090	4090	4090	4090	0
174	20250213	165300	562177100	4090	4090	4090	4090	0
175	20250213	165200	562177100	4090	4090	4090	4090	0
176	20250213	165100	562177100	4090	4090	4090	4090	0
177	20250213	165000	562177100	4090	4090	4090	4090	0
178	20250213	164900	562177100	4090	4090	4090	4090	0
179	20250213	164800	562177100	4090	4090	4090	4090	0
180	20250213	164700	562177100	4090	4090	4090	4090	0
181	20250213	164600	562177100	4090	4090	4090	4090	0
182	20250213	164500	562177100	4090	4090	4090	4090	1880
183	20250213	164400	562177100	4090	4090	4090	4090	0
184	20250213	164300	562177100	4090	4090	4090	4090	0
185	20250213	164200	562177100	4090	4090	4090	4090	0
186	20250213	164100	562177100	4090	4090	4090	4090	0
187	20250213	164000	562177100	4090	4090	4090	4090	0
188	20250213	163900	562177100	4090	4090	4090	4090	0
189	20250213	163800	562177100	4090	4090	4090	4090	0
190	20250213	163700	562177100	4090	4090	4090	4090	0
191	20250213	163600	562177100	4090	4090	4090	4090	0
192	20250213	163500	562177100	4090	4090	4090	4090	0
193	20250213	163400	562177100	4090	4090	4090	4090	0
194	20250213	163300	562177100	4090	4090	4090	4090	0
195	20250213	163200	562177100	4090	4090	4090	4090	0
196	20250213	163100	562177100	4090	4090	4090	4090	0
197	20250213	163000	562177100	4090	4090	4090	4090	0
198	20250213	162900	562177100	4090	4090	4090	4090	0
199	20250213	162800	562177100	4090	4090	4090	4090	0
200	20250213	162700	562177100	4090	4090	4090	4090	0
201	20250213	162600	562177100	4090	4090	4090	4090	0
202	20250213	162500	562177100	4090	4090	4090	4090	0
203	20250213	162400	562177100	4090	4090	4090	4090	0
204	20250213	162300	562177100	4090	4090	4090	4090	0
205	20250213	162200	562177100	4090	4090	4090	4090	0
206	20250213	162100	562177100	4090	4090	4090	4090	0
207	20250213	162000	562177100	4090	4090	4090	4090	0
208	20250213	161900	562177100	4090	4090	4090	4090	0
209	20250213	161800	562177100	4090	4090	4090	4090	0
210	20250213	161700	562177100	4090	4090	4090	4090	0
211	20250213	161600	562177100	4090	4090	4090	4090	0
212	20250213	161500	562177100	4090	4090	4090	4090	1880
213	20250213	161400	562177100	4090	4090	4090	4090	0
214	20250213	161300	562177100	4090	4090	4090	4090	0
215	20250213	161200	562177100	4090	4090	4090	4090	0
216	20250213	161100	562177100	4090	4090	4090	4090	0
217	20250213	161000	562177100	4090	4090	4090	4090	0
218	20250213	160900	562177100	4090	4090	4090	4090	0
219	20250213	160800	562177100	4090	4090	4090	4090	0
220	20250213	160700	562177100	4090	4090	4090	4090	0
221	20250213	160600	562177100	4090	4090	4090	4090	0
222	20250213	160500	562177100	4090	4090	4090	4090	0
223	20250213	160400	562177100	4090	4090	4090	4090	0
224	20250213	160300	562177100	4090	4090	4090	4090	0
225	20250213	160200	562177100	4090	4090	4090	4090	0
226	20250213	160100	562177100	4090	4090	4090	4090	0
227	20250213	160000	562177100	4090	4090	4090	4090	0
228	20250213	155900	562177100	4090	4090	4090	4090	0
229	20250213	155800	562177100	4090	4090	4090	4090	0
230	20250213	155700	562177100	4090	4090	4090	4090	0
231	20250213	155600	562177100	4090	4090	4090	4090	0
232	20250213	155500	562177100	4090	4090	4090	4090	0
233	20250213	155400	562177100	4090	4090	4090	4090	0
234	20250213	155300	562177100	4090	4090	4090	4090	0
235	20250213	155200	562177100	4090	4090	4090	4090	0
236	20250213	155100	562177100	4090	4090	4090	4090	0
237	20250213	155000	562177100	4090	4090	4090	4090	0
238	20250213	154900	562177100	4090	4090	4090	4090	0
239	20250213	154800	562177100	4090	4090	4090	4090	0
240	20250213	154700	562177100	4090	4090	4090	4090	0
241	20250213	154600	562177100	4090	4090	4090	4090	0
242	20250213	154500	562177100	4090	4090	4090	4090	1880
243	20250213	154400	562177100	4090	4090	4090	4090	0
244	20250213	154300	562177100	4090	4090	4090	4090	0
245	20250213	154200	562177100	4090	4090	4090	4090	0
246	20250213	154100	562177100	4090	4090	4090	4090	0
247	20250213	154000	562177100	4090	4090	4090	4090	0
248	20250213	153900	562177100	4090	4090	4090	4090	0
249	20250213	153800	562177100	4090	4090	4090	4090	0
250	20250213	153700	562177100	4090	4090	4090	4090	0
251	20250213	153600	562177100	4090	4090	4090	4090	0
252	20250213	153500	562177100	4090	4090	4090	4090	0
253	20250213	153400	562177100	4090	4090	4090	4090	0
254	20250213	153300	562177100	4090	4090	4090	4090	0
255	20250213	153200	562177100	4090	4090	4090	4090	0
256	20250213	153100	562177100	4090	4090	4090	4090	0
257	20250213	153000	562177100	4090	4090	4090	4090	1880
258	20250213	152900	554487900	4090	4090	4090	4090	0
259	20250213	152800	554487900	4090	4090	4090	4090	0
260	20250213	152700	554487900	4090	4090	4090	4090	0
261	20250213	152600	554487900	4090	4090	4090	4090	0
262	20250213	152500	554487900	4090	4090	4090	4090	0
263	20250213	152400	554487900	4090	4090	4090	4090	0
264	20250213	152300	554487900	4090	4090	4090	4090	0
265	20250213	152200	554487900	4090	4090	4090	4090	0
266	20250213	152100	554487900	4090	4090	4090	4090	0
267	20250213	152000	554487900	4090	4090	4090	4090	0
268	20250213	151900	554487900	4090	4090	4090	4090	4
269	20250213	151800	554471540	4090	4090	4090	4085	1744
270	20250213	151700	547345000	4095	4095	4095	4090	1154
271	20250213	151600	542624990	4095	4095	4095	4095	60
272	20250213	151500	542379290	4090	4090	4090	4090	1162
273	20250213	151400	537626710	4095	4095	4095	4095	0
274	20250213	151300	537626710	4095	4090	4095	4090	1098
275	20250213	151200	533135835	4090	4090	4090	4090	621
276	20250213	151100	530595945	4095	4095	4095	4095	95
277	20250213	151000	530206920	4095	4090	4095	4090	44
278	20250213	150900	530026955	4090	4095	4095	4090	17
279	20250213	150800	529957410	4095	4095	4095	4090	1113
280	20250213	150700	525405125	4095	4090	4095	4090	48
281	20250213	150600	525208750	4095	4095	4095	4095	1
282	20250213	150500	525204655	4090	4090	4090	4090	0
283	20250213	150400	525204655	4090	4090	4090	4090	50
284	20250213	150300	525000155	4095	4090	4095	4090	64
285	20250213	150200	524738145	4090	4090	4090	4090	1191
286	20250213	150100	519866955	4090	4090	4090	4090	0
287	20250213	150000	519866955	4090	4090	4090	4090	23
288	20250213	145900	519772885	4095	4095	4095	4095	3
289	20250213	145800	519760600	4090	4090	4090	4090	208
290	20250213	145700	518909880	4090	4090	4090	4090	17
291	20250213	145600	518840350	4085	4085	4085	4085	0
292	20250213	145500	518840350	4085	4085	4090	4085	223
293	20250213	145400	517928530	4085	4090	4090	4085	94
294	20250213	145300	517544450	4090	4090	4090	4090	0
295	20250213	145200	517544450	4090	4090	4090	4085	56
296	20250213	145100	517315660	4090	4090	4090	4090	413
297	20250213	145000	515626490	4085	4085	4085	4085	0
298	20250213	144900	515626490	4085	4085	4085	4085	18
299	20250213	144800	515552960	4090	4090	4090	4090	17
300	20250213	144700	515483430	4085	4090	4095	4085	125
301	20250213	144600	514972675	4090	4090	4095	4090	895
302	20250213	144500	511310905	4090	4090	4090	4090	50
303	20250213	144400	511106405	4090	4090	4090	4090	100
304	20250213	144300	510697405	4085	4090	4090	4085	268
305	20250213	144200	509601530	4090	4090	4090	4085	102
306	20250213	144100	509184405	4085	4085	4085	4085	0
307	20250213	144000	509184405	4085	4085	4085	4085	0
308	20250213	143900	509184405	4085	4085	4085	4085	0
309	20250213	143800	509184405	4085	4090	4090	4085	152
310	20250213	143700	508562890	4090	4090	4090	4090	50
311	20250213	143600	508358390	4090	4090	4090	4090	109
312	20250213	143500	507912580	4085	4085	4085	4085	0
313	20250213	143400	507912580	4085	4085	4085	4085	384
314	20250213	143300	506343940	4085	4090	4090	4085	1703
315	20250213	143200	499386685	4090	4090	4090	4090	9
316	20250213	143100	499349875	4090	4090	4090	4090	1
317	20250213	143000	499345785	4095	4090	4095	4090	40
318	20250213	142900	499182180	4095	4095	4095	4095	1
319	20250213	142800	499178085	4085	4095	4095	4085	504
320	20250213	142700	497116855	4095	4095	4095	4095	0
321	20250213	142600	497116855	4095	4095	4095	4095	0
322	20250213	142500	497116855	4095	4095	4095	4095	0
323	20250213	142400	497116855	4095	4095	4095	4095	0
324	20250213	142300	497116855	4095	4095	4095	4095	1
325	20250213	142200	497112760	4090	4095	4095	4090	1120
326	20250213	142100	492531765	4090	4090	4090	4090	0
327	20250213	142000	492531765	4090	4090	4090	4090	1375
328	20250213	141900	486908015	4095	4095	4095	4095	0
329	20250213	141800	486908015	4095	4095	4095	4095	94
330	20250213	141700	486523085	4095	4095	4095	4095	94
331	20250213	141600	486138155	4100	4100	4100	4100	12
332	20250213	141500	486088955	4090	4090	4090	4090	40
333	20250213	141400	485925355	4100	4100	4100	4100	498
334	20250213	141300	483883555	4100	4090	4100	4090	1619
335	20250213	141200	477261835	4095	4095	4095	4095	0
336	20250213	141100	477261835	4095	4095	4100	4095	149
337	20250213	141000	476651615	4095	4095	4095	4095	72
338	20250213	140900	476356775	4095	4095	4095	4095	5
339	20250213	140800	476336300	4095	4095	4095	4095	0
340	20250213	140700	476336300	4095	4095	4095	4095	0
341	20250213	140600	476336300	4095	4095	4095	4095	0
342	20250213	140500	476336300	4095	4095	4095	4095	78
343	20250213	140400	476016890	4100	4100	4100	4100	0
344	20250213	140300	476016890	4100	4100	4100	4100	0
345	20250213	140200	476016890	4100	4100	4100	4100	3
346	20250213	140100	476004590	4100	4100	4100	4100	0
347	20250213	140000	476004590	4100	4100	4100	4100	2
348	20250213	135900	475996390	4100	4100	4100	4100	20
349	20250213	135800	475914390	4100	4095	4100	4090	1224
350	20250213	135700	470902450	4095	4095	4095	4095	500
351	20250213	135600	468854950	4095	4095	4095	4095	0
352	20250213	135500	468854950	4095	4095	4095	4095	64
353	20250213	135400	468592870	4100	4100	4100	4100	500
354	20250213	135300	466542870	4105	4105	4105	4105	0
355	20250213	135200	466542870	4105	4095	4105	4095	54
356	20250213	135100	466321720	4100	4100	4100	4100	129
357	20250213	135000	465792820	4105	4105	4105	4105	0
358	20250213	134900	465792820	4105	4105	4105	4105	318
359	20250213	134800	464487430	4095	4095	4095	4095	50
360	20250213	134700	464282680	4095	4095	4095	4095	0
361	20250213	134600	464282680	4095	4100	4105	4095	14
362	20250213	134500	464225275	4100	4100	4100	4100	0
363	20250213	134400	464225275	4100	4100	4100	4100	145
364	20250213	134300	463630775	4090	4090	4090	4090	0
365	20250213	134200	463630775	4090	4090	4090	4090	0
366	20250213	134100	463630775	4090	4090	4090	4090	0
367	20250213	134000	463630775	4090	4095	4095	4090	200
368	20250213	133900	462812770	4090	4095	4095	4090	220
369	20250213	133800	461912565	4095	4105	4105	4095	410
370	20250213	133700	460229935	4105	4105	4105	4105	0
371	20250213	133600	460229935	4105	4105	4105	4105	0
372	20250213	133500	460229935	4105	4105	4105	4105	0
373	20250213	133400	460229935	4105	4105	4105	4105	0
374	20250213	133300	460229935	4105	4105	4105	4105	0
375	20250213	133200	460229935	4105	4105	4105	4105	73
376	20250213	133100	459930270	4100	4100	4100	4100	46
377	20250213	133000	459741670	4100	4100	4100	4100	0
378	20250213	132900	459741670	4100	4100	4100	4100	249
379	20250213	132800	458720770	4100	4100	4100	4100	5
380	20250213	132700	458700270	4100	4100	4100	4100	0
381	20250213	132600	458700270	4100	4100	4100	4095	2069
382	20250213	132500	450217715	4100	4100	4100	4100	0
383	20250213	132400	450217715	4100	4100	4100	4100	48
384	20250213	132300	450020915	4100	4100	4100	4100	50
385	20250213	132200	449815915	4100	4100	4100	4100	0
386	20250213	132100	449815915	4100	4100	4100	4100	0
387	20250213	132000	449815915	4100	4100	4100	4100	1
388	20250213	131900	449811815	4085	4100	4100	4085	496
389	20250213	131800	447779085	4100	4100	4100	4100	0
390	20250213	131700	447779085	4100	4085	4100	4085	62
391	20250213	131600	447525515	4100	4100	4100	4100	3
392	20250213	131500	447513215	4100	4100	4100	4100	0
393	20250213	131400	447513215	4100	4100	4100	4100	0
394	20250213	131300	447513215	4100	4100	4100	4100	0
395	20250213	131200	447513215	4100	4100	4100	4100	0
396	20250213	131100	447513215	4100	4085	4100	4085	281
397	20250213	131000	446362790	4085	4085	4085	4085	0
398	20250213	130900	446362790	4085	4095	4095	4085	61
399	20250213	130800	446113595	4085	4085	4085	4080	3598
400	20250213	130700	431433135	4080	4100	4100	4080	2422
401	20250213	130600	421540790	4105	4105	4105	4105	100
402	20250213	130500	421130290	4110	4110	4110	4110	0
403	20250213	130400	421130290	4110	4110	4110	4110	20
404	20250213	130300	421048090	4095	4095	4095	4095	2301
405	20250213	130200	411625495	4095	4105	4110	4095	3912
406	20250213	130100	395569980	4105	4105	4105	4105	244
407	20250213	130000	394568360	4105	4110	4110	4105	177
408	20250213	125900	393841275	4110	4110	4110	4110	0
409	20250213	125800	393841275	4110	4110	4110	4110	317
410	20250213	125700	392538405	4110	4110	4110	4110	0
411	20250213	125600	392538405	4110	4110	4110	4110	141
412	20250213	125500	391958895	4110	4110	4110	4110	80
413	20250213	125400	391630095	4105	4110	4110	4105	925
414	20250213	125300	387828950	4120	4115	4120	4115	192
415	20250213	125200	387038820	4120	4120	4120	4120	5
416	20250213	125100	387018220	4120	4120	4120	4120	0
417	20250213	125000	387018220	4120	4120	4120	4120	0
418	20250213	124900	387018220	4120	4120	4120	4120	161
419	20250213	124800	386354900	4115	4115	4115	4115	200
420	20250213	124700	385531900	4115	4115	4115	4115	64
421	20250213	124600	385268540	4115	4115	4115	4115	0
422	20250213	124500	385268540	4115	4115	4115	4115	105
423	20250213	124400	384836465	4115	4115	4115	4115	715
424	20250213	124300	381894240	4110	4110	4110	4110	1
425	20250213	124200	381890130	4110	4110	4110	4110	0
426	20250213	124100	381890130	4110	4110	4110	4110	0
427	20250213	124000	381890130	4110	4110	4110	4110	0
428	20250213	123900	381890130	4110	4110	4110	4110	0
429	20250213	123800	381890130	4110	4110	4110	4110	574
430	20250213	123700	379530990	4120	4120	4120	4120	391
431	20250213	123600	377920070	4115	4115	4115	4115	590
432	20250213	123500	375492220	4115	4115	4115	4115	1894
433	20250213	123400	367698410	4115	4115	4115	4115	1032
434	20250213	123300	363451730	4115	4115	4120	4115	1225
435	20250213	123200	358410850	4115	4115	4115	4115	0
436	20250213	123100	358410850	4115	4110	4115	4110	3754
437	20250213	123000	342963155	4110	4110	4110	4110	0
438	20250213	122900	342963155	4110	4105	4110	4105	1114
439	20250213	122800	338385115	4105	4105	4105	4105	0
440	20250213	122700	338385115	4105	4110	4110	4105	12
441	20250213	122600	338335845	4110	4110	4110	4110	0
442	20250213	122500	338335845	4110	4110	4110	4110	1100
443	20250213	122400	333814845	4110	4110	4110	4110	243
444	20250213	122300	332816115	4105	4105	4105	4105	0
445	20250213	122200	332816115	4105	4105	4105	4105	0
446	20250213	122100	332816115	4105	4105	4105	4105	0
447	20250213	122000	332816115	4105	4105	4105	4105	105
448	20250213	121900	332385090	4105	4105	4105	4105	3
449	20250213	121800	332372775	4105	4105	4105	4105	938
450	20250213	121700	328522285	4105	4105	4105	4105	50
451	20250213	121600	328317035	4105	4105	4105	4105	14
452	20250213	121500	328259565	4105	4105	4105	4105	90
453	20250213	121400	327890115	4110	4110	4110	4110	0
454	20250213	121300	327890115	4110	4110	4110	4110	0
455	20250213	121200	327890115	4110	4110	4110	4110	2
456	20250213	121100	327881895	4110	4110	4110	4110	1065
457	20250213	121000	323504745	4100	4100	4100	4100	0
458	20250213	120900	323504745	4100	4100	4100	4100	8
459	20250213	120800	323471945	4100	4100	4100	4100	0
460	20250213	120700	323471945	4100	4100	4100	4100	831
461	20250213	120600	320064845	4100	4100	4100	4100	0
462	20250213	120500	320064845	4100	4100	4100	4100	0
463	20250213	120400	320064845	4100	4100	4100	4100	138
464	20250213	120300	319499045	4100	4100	4100	4100	1
465	20250213	120200	319494945	4100	4100	4100	4100	112
466	20250213	120100	319035745	4100	4100	4100	4100	1
467	20250213	120000	319031645	4100	4100	4100	4100	374
468	20250213	115900	317498245	4110	4110	4110	4110	50
469	20250213	115800	317292745	4110	4110	4110	4110	4
470	20250213	115700	317276305	4110	4100	4110	4100	269
471	20250213	115600	316173395	4100	4100	4100	4100	7
472	20250213	115500	316144695	4110	4110	4110	4110	0
473	20250213	115400	316144695	4110	4110	4110	4110	77
474	20250213	115300	315828225	4100	4110	4110	4100	233
475	20250213	115200	314870615	4115	4115	4115	4115	0
476	20250213	115100	314870615	4115	4115	4115	4115	0
477	20250213	115000	314870615	4115	4115	4115	4115	0
478	20250213	114900	314870615	4115	4115	4115	4115	0
479	20250213	114800	314870615	4115	4115	4115	4115	0
480	20250213	114700	314870615	4115	4105	4115	4105	364
481	20250213	114600	313376385	4105	4105	4105	4105	0
482	20250213	114500	313376385	4105	4105	4105	4105	1636
483	20250213	114400	306660605	4105	4105	4105	4105	6697
484	20250213	114300	279169420	4115	4115	4115	4115	0
485	20250213	114200	279169420	4115	4115	4115	4115	543
486	20250213	114100	276934975	4115	4115	4115	4115	0
487	20250213	114000	276934975	4115	4115	4115	4115	1
488	20250213	113900	276930860	4100	4100	4100	4100	100
489	20250213	113800	276520860	4115	4115	4115	4115	65
490	20250213	113700	276253385	4115	4115	4115	4100	3682
491	20250213	113600	261104955	4115	4110	4115	4110	2539
492	20250213	113500	250668510	4105	4105	4105	4105	0
493	20250213	113400	250668510	4105	4105	4105	4105	303
494	20250213	113300	249424695	4095	4110	4110	4095	769
495	20250213	113200	246268005	4100	4105	4105	4100	1000
496	20250213	113100	242166735	4110	4110	4110	4110	0
497	20250213	113000	242166735	4110	4110	4110	4110	0
498	20250213	112900	242166735	4110	4105	4110	4100	1187
499	20250213	112800	237289455	4110	4110	4110	4110	2310
500	20250213	112700	227795355	4110	4110	4110	4110	0
501	20250213	112600	227795355	4110	4110	4110	4110	0
502	20250213	112500	227795355	4110	4110	4110	4110	56
503	20250213	112400	227565195	4105	4105	4105	4105	4
504	20250213	112300	227548775	4100	4100	4100	4100	0
505	20250213	112200	227548775	4100	4100	4100	4100	9
506	20250213	112100	227511875	4105	4105	4105	4105	9
507	20250213	112000	227474930	4105	4105	4105	4105	0
508	20250213	111900	227474930	4105	4105	4105	4105	91
509	20250213	111800	227101375	4105	4105	4105	4105	111
510	20250213	111700	226645720	4105	4105	4105	4105	836
511	20250213	111600	223213940	4105	4105	4105	4105	3
512	20250213	111500	223201625	4105	4105	4105	4105	0
513	20250213	111400	223201625	4105	4105	4105	4105	48
514	20250213	111300	223004585	4105	4105	4105	4105	30
515	20250213	111200	222881435	4105	4105	4105	4105	0
516	20250213	111100	222881435	4105	4105	4105	4105	400
517	20250213	111000	221239435	4105	4105	4105	4105	100
518	20250213	110900	220828935	4105	4095	4105	4095	2778
519	20250213	110800	209441245	4085	4085	4085	4085	0
520	20250213	110700	209441245	4085	4085	4085	4085	616
521	20250213	110600	206924885	4085	4085	4085	4085	0
522	20250213	110500	206924885	4085	4085	4085	4085	70
523	20250213	110400	206638935	4095	4095	4095	4095	581
524	20250213	110300	204259740	4095	4095	4095	4095	1000
525	20250213	110200	200164740	4085	4085	4085	4085	0
526	20250213	110100	200164740	4085	4085	4085	4085	500
527	20250213	110000	198122240	4085	4090	4090	4085	500
528	20250213	105900	196079100	4090	4090	4090	4090	0
529	20250213	105800	196079100	4090	4090	4090	4090	50
530	20250213	105700	195874600	4095	4095	4095	4095	0
531	20250213	105600	195874600	4095	4095	4095	4095	0
532	20250213	105500	195874600	4095	4095	4095	4095	80
533	20250213	105400	195547000	4085	4085	4085	4085	0
534	20250213	105300	195547000	4085	4085	4085	4085	0
535	20250213	105200	195547000	4085	4085	4085	4085	0
536	20250213	105100	195547000	4085	4085	4085	4085	256
537	20250213	105000	194501240	4095	4095	4095	4095	0
538	20250213	104900	194501240	4095	4095	4095	4095	0
539	20250213	104800	194501240	4095	4095	4095	4095	256
540	20250213	104700	193452920	4095	4095	4095	4095	501
541	20250213	104600	191401325	4095	4095	4095	4095	0
542	20250213	104500	191401325	4095	4095	4095	4095	10
543	20250213	104400	191360375	4095	4095	4095	4095	0
544	20250213	104300	191360375	4095	4095	4095	4095	0
545	20250213	104200	191360375	4095	4095	4095	4095	0
546	20250213	104100	191360375	4095	4095	4095	4085	630
547	20250213	104000	188780655	4095	4090	4095	4090	150
548	20250213	103900	188167010	4090	4090	4090	4090	0
549	20250213	103800	188167010	4090	4090	4090	4090	127
550	20250213	103700	187647580	4085	4090	4090	4085	254
551	20250213	103600	186609925	4085	4085	4085	4085	264
552	20250213	103500	185531485	4090	4090	4090	4090	0
553	20250213	103400	185531485	4090	4090	4090	4090	0
554	20250213	103300	185531485	4090	4090	4090	4090	0
555	20250213	103200	185531485	4090	4090	4090	4090	25
556	20250213	103100	185429235	4090	4090	4090	4090	4893
557	20250213	103000	165416865	4090	4090	4090	4090	0
558	20250213	102900	165416865	4090	4095	4095	4090	2664
559	20250213	102800	154521065	4090	4090	4090	4090	601
560	20250213	102700	152062975	4090	4090	4090	4090	5
561	20250213	102600	152042525	4090	4090	4090	4090	0
562	20250213	102500	152042525	4090	4095	4095	4090	504
563	20250213	102400	149981145	4090	4085	4090	4080	1141
564	20250213	102300	145315780	4080	4080	4080	4080	0
565	20250213	102200	145315780	4080	4090	4090	4080	602
566	20250213	102100	142859610	4090	4090	4090	4090	3
567	20250213	102000	142847340	4090	4075	4090	4075	1715
568	20250213	101900	135834505	4080	4080	4080	4080	965
569	20250213	101800	131897305	4080	4080	4080	4080	120
570	20250213	101700	131407705	4090	4090	4090	4090	7
571	20250213	101600	131379075	4070	4070	4070	4070	0
572	20250213	101500	131379075	4070	4070	4070	4070	0
573	20250213	101400	131379075	4070	4070	4070	4070	0
574	20250213	101300	131379075	4070	4070	4070	4070	0
575	20250213	101200	131379075	4070	4090	4090	4070	57
576	20250213	101100	131146935	4075	4075	4075	4075	1000
577	20250213	101000	127071935	4090	4090	4090	4090	3
578	20250213	100900	127059665	4090	4090	4090	4090	0
579	20250213	100800	127059665	4090	4090	4090	4090	2
580	20250213	100700	127051485	4075	4090	4090	4075	357
581	20250213	100600	125595635	4090	4090	4090	4090	3
582	20250213	100500	125583365	4085	4085	4095	4085	47
583	20250213	100400	125391315	4095	4090	4095	4075	193
584	20250213	100300	124602300	4095	4095	4095	4095	30
585	20250213	100200	124479450	4090	4085	4090	4085	55
586	20250213	100100	124254750	4090	4085	4090	4085	500
587	20250213	100000	122209755	4085	4085	4085	4085	0
588	20250213	095900	122209755	4085	4085	4085	4085	392
589	20250213	095800	120608435	4080	4080	4080	4080	42
590	20250213	095700	120437075	4075	4075	4075	4075	20
591	20250213	095600	120355575	4075	4075	4075	4075	1
592	20250213	095500	120351500	4075	4080	4080	4075	143
593	20250213	095400	119768275	4080	4070	4080	4070	256
594	20250213	095300	118723895	4070	4070	4070	4070	61
595	20250213	095200	118475625	4070	4070	4070	4070	0
596	20250213	095100	118475625	4070	4070	4070	4070	65
597	20250213	095000	118211075	4070	4070	4070	4070	500
598	20250213	094900	116176075	4075	4075	4075	4075	0
599	20250213	094800	116176075	4075	4080	4080	4075	223
600	20250213	094700	115267345	4080	4075	4080	4075	1373
601	20250213	094600	109667525	4075	4075	4075	4075	656
602	20250213	094500	106994325	4070	4075	4075	4070	63
603	20250213	094400	106737905	4075	4075	4075	4065	677
604	20250213	094300	103984555	4075	4075	4075	4075	12
605	20250213	094200	103935655	4075	4070	4075	4065	474
606	20250213	094100	102008535	4065	4065	4065	4065	1
607	20250213	094000	102004470	4065	4065	4065	4065	33
608	20250213	093900	101870325	4080	4080	4080	4080	1
609	20250213	093800	101866245	4065	4075	4075	4065	525
610	20250213	093700	99731870	4080	4080	4080	4080	100
611	20250213	093600	99323870	4065	4065	4065	4065	951
612	20250213	093500	95458055	4065	4070	4070	4065	535
613	20250213	093400	93282775	4080	4080	4080	4080	30
614	20250213	093300	93160375	4080	4080	4080	4080	37
615	20250213	093200	93009415	4080	4080	4080	4080	2
616	20250213	093100	93001255	4080	4080	4080	4080	32
617	20250213	093000	92870695	4065	4065	4065	4065	969
618	20250213	092900	88931710	4065	4065	4065	4065	771
619	20250213	092800	85797595	4065	4065	4065	4065	100
620	20250213	092700	85391095	4080	4065	4080	4065	63
621	20250213	092600	85134700	4065	4085	4085	4065	1313
622	20250213	092500	79795610	4085	4085	4085	4085	0
623	20250213	092400	79795610	4085	4085	4085	4085	5
624	20250213	092300	79775185	4085	4085	4085	4085	0
625	20250213	092200	79775185	4085	4070	4085	4065	83
626	20250213	092100	79437710	4085	4070	4085	4070	1110
627	20250213	092000	74905210	4070	4070	4070	4070	345
628	20250213	091900	73501060	4070	4070	4070	4070	701
629	20250213	091800	70647990	4070	4075	4075	4070	1415
630	20250213	091700	64887110	4075	4075	4075	4075	898
631	20250213	091600	61227760	4075	4075	4075	4070	339
632	20250213	091500	59846835	4075	4080	4085	4075	246
633	20250213	091400	58844225	4085	4085	4085	4085	4
634	20250213	091300	58827885	4090	4065	4090	4060	863
635	20250213	091200	55311430	4065	4070	4070	4065	365
636	20250213	091100	53827275	4070	4095	4095	4070	1157
637	20250213	091000	49117010	4075	4075	4075	4075	1609
638	20250213	090900	42560335	4075	4075	4075	4075	3
639	20250213	090800	42548110	4075	4070	4075	4065	1183
640	20250213	090700	37735040	4070	4060	4070	4060	19
641	20250213	090600	37657800	4060	4065	4065	4060	737
642	20250213	090500	34665530	4065	4070	4075	4065	583
643	20250213	090400	32294400	4070	4070	4070	4070	510
644	20250213	090300	30218700	4070	4070	4070	4070	0
645	20250213	090200	30218700	4070	4070	4070	4070	1000
646	20250213	090100	26148700	4065	4075	4075	4065	1585
647	20250213	090000	19699105	4075	4100	4100	4075	4207