KissMeData/073240/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195200	2801529530	5080	5080	5080	5080	109570
3	20250213	195100	2801529530	5080	5080	5080	5080	0
4	20250213	195000	2801529530	5080	5080	5080	5080	0
5	20250213	194900	2801529530	5080	5080	5080	5080	0
6	20250213	194800	2801529530	5080	5080	5080	5080	0
7	20250213	194700	2801529530	5080	5080	5080	5080	0
8	20250213	194600	2801529530	5080	5080	5080	5080	0
9	20250213	194500	2801529530	5080	5080	5080	5080	0
10	20250213	194400	2801529530	5080	5080	5080	5080	0
11	20250213	194300	2801529530	5080	5080	5080	5080	0
12	20250213	194200	2801529530	5080	5080	5080	5080	0
13	20250213	194100	2801529530	5080	5080	5080	5080	0
14	20250213	194000	2801529530	5080	5080	5080	5080	0
15	20250213	193900	2801529530	5080	5080	5080	5080	0
16	20250213	193800	2801529530	5080	5080	5080	5080	0
17	20250213	193700	2801529530	5080	5080	5080	5080	0
18	20250213	193600	2801529530	5080	5080	5080	5080	0
19	20250213	193500	2801529530	5080	5080	5080	5080	0
20	20250213	193400	2801529530	5080	5080	5080	5080	0
21	20250213	193300	2801529530	5080	5080	5080	5080	0
22	20250213	193200	2801529530	5080	5080	5080	5080	0
23	20250213	193100	2801529530	5080	5080	5080	5080	0
24	20250213	193000	2801529530	5080	5080	5080	5080	0
25	20250213	192900	2801529530	5080	5080	5080	5080	0
26	20250213	192800	2801529530	5080	5080	5080	5080	0
27	20250213	192700	2801529530	5080	5080	5080	5080	0
28	20250213	192600	2801529530	5080	5080	5080	5080	0
29	20250213	192500	2801529530	5080	5080	5080	5080	0
30	20250213	192400	2801529530	5080	5080	5080	5080	0
31	20250213	192300	2801529530	5080	5080	5080	5080	0
32	20250213	192200	2801529530	5080	5080	5080	5080	109570
33	20250213	192100	2801529530	5080	5080	5080	5080	0
34	20250213	192000	2801529530	5080	5080	5080	5080	0
35	20250213	191900	2801529530	5080	5080	5080	5080	0
36	20250213	191800	2801529530	5080	5080	5080	5080	0
37	20250213	191700	2801529530	5080	5080	5080	5080	0
38	20250213	191600	2801529530	5080	5080	5080	5080	0
39	20250213	191500	2801529530	5080	5080	5080	5080	0
40	20250213	191400	2801529530	5080	5080	5080	5080	0
41	20250213	191300	2801529530	5080	5080	5080	5080	0
42	20250213	191200	2801529530	5080	5080	5080	5080	0
43	20250213	191100	2801529530	5080	5080	5080	5080	0
44	20250213	191000	2801529530	5080	5080	5080	5080	0
45	20250213	190900	2801529530	5080	5080	5080	5080	0
46	20250213	190800	2801529530	5080	5080	5080	5080	0
47	20250213	190700	2801529530	5080	5080	5080	5080	0
48	20250213	190600	2801529530	5080	5080	5080	5080	0
49	20250213	190500	2801529530	5080	5080	5080	5080	0
50	20250213	190400	2801529530	5080	5080	5080	5080	0
51	20250213	190300	2801529530	5080	5080	5080	5080	0
52	20250213	190200	2801529530	5080	5080	5080	5080	0
53	20250213	190100	2801529530	5080	5080	5080	5080	0
54	20250213	190000	2801529530	5080	5080	5080	5080	0
55	20250213	185900	2801529530	5080	5080	5080	5080	0
56	20250213	185800	2801529530	5080	5080	5080	5080	0
57	20250213	185700	2801529530	5080	5080	5080	5080	0
58	20250213	185600	2801529530	5080	5080	5080	5080	0
59	20250213	185500	2801529530	5080	5080	5080	5080	0
60	20250213	185400	2801529530	5080	5080	5080	5080	0
61	20250213	185300	2801529530	5080	5080	5080	5080	0
62	20250213	185200	2801529530	5080	5080	5080	5080	109570
63	20250213	185100	2801529530	5080	5080	5080	5080	0
64	20250213	185000	2801529530	5080	5080	5080	5080	0
65	20250213	184900	2801529530	5080	5080	5080	5080	0
66	20250213	184800	2801529530	5080	5080	5080	5080	0
67	20250213	184700	2801529530	5080	5080	5080	5080	0
68	20250213	184600	2801529530	5080	5080	5080	5080	0
69	20250213	184500	2801529530	5080	5080	5080	5080	0
70	20250213	184400	2801529530	5080	5080	5080	5080	0
71	20250213	184300	2801529530	5080	5080	5080	5080	0
72	20250213	184200	2801529530	5080	5080	5080	5080	0
73	20250213	184100	2801529530	5080	5080	5080	5080	0
74	20250213	184000	2801529530	5080	5080	5080	5080	0
75	20250213	183900	2801529530	5080	5080	5080	5080	0
76	20250213	183800	2801529530	5080	5080	5080	5080	0
77	20250213	183700	2801529530	5080	5080	5080	5080	0
78	20250213	183600	2801529530	5080	5080	5080	5080	0
79	20250213	183500	2801529530	5080	5080	5080	5080	0
80	20250213	183400	2801529530	5080	5080	5080	5080	0
81	20250213	183300	2801529530	5080	5080	5080	5080	0
82	20250213	183200	2801529530	5080	5080	5080	5080	0
83	20250213	183100	2801529530	5080	5080	5080	5080	0
84	20250213	183000	2801529530	5080	5080	5080	5080	0
85	20250213	182900	2801529530	5080	5080	5080	5080	0
86	20250213	182800	2801529530	5080	5080	5080	5080	0
87	20250213	182700	2801529530	5080	5080	5080	5080	0
88	20250213	182600	2801529530	5080	5080	5080	5080	0
89	20250213	182500	2801529530	5080	5080	5080	5080	0
90	20250213	182400	2801529530	5080	5080	5080	5080	0
91	20250213	182300	2801529530	5080	5080	5080	5080	0
92	20250213	182200	2801529530	5080	5080	5080	5080	109570
93	20250213	182100	2801529530	5080	5080	5080	5080	0
94	20250213	182000	2801529530	5080	5080	5080	5080	0
95	20250213	181900	2801529530	5080	5080	5080	5080	0
96	20250213	181800	2801529530	5080	5080	5080	5080	0
97	20250213	181700	2801529530	5080	5080	5080	5080	0
98	20250213	181600	2801529530	5080	5080	5080	5080	0
99	20250213	181500	2801529530	5080	5080	5080	5080	0
100	20250213	181400	2801529530	5080	5080	5080	5080	0
101	20250213	181300	2801529530	5080	5080	5080	5080	0
102	20250213	181200	2801529530	5080	5080	5080	5080	0
103	20250213	181100	2801529530	5080	5080	5080	5080	0
104	20250213	181000	2801529530	5080	5080	5080	5080	0
105	20250213	180900	2801529530	5080	5080	5080	5080	0
106	20250213	180800	2801529530	5080	5080	5080	5080	0
107	20250213	180700	2801529530	5080	5080	5080	5080	0
108	20250213	180600	2801529530	5080	5080	5080	5080	0
109	20250213	180500	2801529530	5080	5080	5080	5080	0
110	20250213	180400	2801529530	5080	5080	5080	5080	0
111	20250213	180300	2801529530	5080	5080	5080	5080	0
112	20250213	180200	2801529530	5080	5080	5080	5080	0
113	20250213	180100	2801529530	5080	5080	5080	5080	0
114	20250213	180000	2801529530	5080	5080	5080	5080	0
115	20250213	175900	2801529530	5080	5080	5080	5080	0
116	20250213	175800	2801529530	5080	5080	5080	5080	0
117	20250213	175700	2801529530	5080	5080	5080	5080	0
118	20250213	175600	2801529530	5080	5080	5080	5080	0
119	20250213	175500	2801529530	5080	5080	5080	5080	0
120	20250213	175400	2801529530	5080	5080	5080	5080	0
121	20250213	175300	2801529530	5080	5080	5080	5080	0
122	20250213	175200	2801529530	5080	5080	5080	5080	109570
123	20250213	175100	2801529530	5080	5080	5080	5080	0
124	20250213	175000	2801529530	5080	5080	5080	5080	0
125	20250213	174900	2801529530	5080	5080	5080	5080	0
126	20250213	174800	2801529530	5080	5080	5080	5080	0
127	20250213	174700	2801529530	5080	5080	5080	5080	0
128	20250213	174600	2801529530	5080	5080	5080	5080	0
129	20250213	174500	2801529530	5080	5080	5080	5080	0
130	20250213	174400	2801529530	5080	5080	5080	5080	0
131	20250213	174300	2801529530	5080	5080	5080	5080	0
132	20250213	174200	2801529530	5080	5080	5080	5080	0
133	20250213	174100	2801529530	5080	5080	5080	5080	0
134	20250213	174000	2801529530	5080	5080	5080	5080	0
135	20250213	173900	2801529530	5080	5080	5080	5080	0
136	20250213	173800	2801529530	5080	5080	5080	5080	0
137	20250213	173700	2801529530	5080	5080	5080	5080	0
138	20250213	173600	2801529530	5080	5080	5080	5080	0
139	20250213	173500	2801529530	5080	5080	5080	5080	0
140	20250213	173400	2801529530	5080	5080	5080	5080	0
141	20250213	173300	2801529530	5080	5080	5080	5080	0
142	20250213	173200	2801529530	5080	5080	5080	5080	0
143	20250213	173100	2801529530	5080	5080	5080	5080	0
144	20250213	173000	2801529530	5080	5080	5080	5080	0
145	20250213	172900	2801529530	5080	5080	5080	5080	0
146	20250213	172800	2801529530	5080	5080	5080	5080	0
147	20250213	172700	2801529530	5080	5080	5080	5080	0
148	20250213	172600	2801529530	5080	5080	5080	5080	0
149	20250213	172500	2801529530	5080	5080	5080	5080	0
150	20250213	172400	2801529530	5080	5080	5080	5080	0
151	20250213	172300	2801529530	5080	5080	5080	5080	0
152	20250213	172200	2801529530	5080	5080	5080	5080	109570
153	20250213	172100	2801529530	5080	5080	5080	5080	0
154	20250213	172000	2801529530	5080	5080	5080	5080	0
155	20250213	171900	2801529530	5080	5080	5080	5080	0
156	20250213	171800	2801529530	5080	5080	5080	5080	0
157	20250213	171700	2801529530	5080	5080	5080	5080	0
158	20250213	171600	2801529530	5080	5080	5080	5080	0
159	20250213	171500	2801529530	5080	5080	5080	5080	0
160	20250213	171400	2801529530	5080	5080	5080	5080	0
161	20250213	171300	2801529530	5080	5080	5080	5080	0
162	20250213	171200	2801529530	5080	5080	5080	5080	0
163	20250213	171100	2801529530	5080	5080	5080	5080	0
164	20250213	171000	2801529530	5080	5080	5080	5080	0
165	20250213	170900	2801529530	5080	5080	5080	5080	0
166	20250213	170800	2801529530	5080	5080	5080	5080	0
167	20250213	170700	2801529530	5080	5080	5080	5080	0
168	20250213	170600	2801529530	5080	5080	5080	5080	0
169	20250213	170500	2801529530	5080	5080	5080	5080	0
170	20250213	170400	2801529530	5080	5080	5080	5080	0
171	20250213	170300	2801529530	5080	5080	5080	5080	0
172	20250213	170200	2801529530	5080	5080	5080	5080	0
173	20250213	170100	2801529530	5080	5080	5080	5080	0
174	20250213	170000	2801529530	5080	5080	5080	5080	0
175	20250213	165900	2801529530	5080	5080	5080	5080	0
176	20250213	165800	2801529530	5080	5080	5080	5080	0
177	20250213	165700	2801529530	5080	5080	5080	5080	0
178	20250213	165600	2801529530	5080	5080	5080	5080	0
179	20250213	165500	2801529530	5080	5080	5080	5080	0
180	20250213	165400	2801529530	5080	5080	5080	5080	0
181	20250213	165300	2801529530	5080	5080	5080	5080	0
182	20250213	165200	2801529530	5080	5080	5080	5080	109570
183	20250213	165100	2801529530	5080	5080	5080	5080	0
184	20250213	165000	2801529530	5080	5080	5080	5080	0
185	20250213	164900	2801529530	5080	5080	5080	5080	0
186	20250213	164800	2801529530	5080	5080	5080	5080	0
187	20250213	164700	2801529530	5080	5080	5080	5080	0
188	20250213	164600	2801529530	5080	5080	5080	5080	0
189	20250213	164500	2801529530	5080	5080	5080	5080	0
190	20250213	164400	2801529530	5080	5080	5080	5080	0
191	20250213	164300	2801529530	5080	5080	5080	5080	0
192	20250213	164200	2801529530	5080	5080	5080	5080	0
193	20250213	164100	2801529530	5080	5080	5080	5080	0
194	20250213	164000	2801529530	5080	5080	5080	5080	0
195	20250213	163900	2801529530	5080	5080	5080	5080	0
196	20250213	163800	2801529530	5080	5080	5080	5080	0
197	20250213	163700	2801529530	5080	5080	5080	5080	0
198	20250213	163600	2801529530	5080	5080	5080	5080	0
199	20250213	163500	2801529530	5080	5080	5080	5080	0
200	20250213	163400	2801529530	5080	5080	5080	5080	0
201	20250213	163300	2801529530	5080	5080	5080	5080	0
202	20250213	163200	2801529530	5080	5080	5080	5080	0
203	20250213	163100	2801529530	5080	5080	5080	5080	0
204	20250213	163000	2801529530	5080	5080	5080	5080	0
205	20250213	162900	2801529530	5080	5080	5080	5080	0
206	20250213	162800	2801529530	5080	5080	5080	5080	0
207	20250213	162700	2801529530	5080	5080	5080	5080	0
208	20250213	162600	2801529530	5080	5080	5080	5080	0
209	20250213	162500	2801529530	5080	5080	5080	5080	0
210	20250213	162400	2801529530	5080	5080	5080	5080	0
211	20250213	162300	2801529530	5080	5080	5080	5080	0
212	20250213	162200	2801529530	5080	5080	5080	5080	109570
213	20250213	162100	2801529530	5080	5080	5080	5080	0
214	20250213	162000	2801529530	5080	5080	5080	5080	0
215	20250213	161900	2801529530	5080	5080	5080	5080	0
216	20250213	161800	2801529530	5080	5080	5080	5080	0
217	20250213	161700	2801529530	5080	5080	5080	5080	0
218	20250213	161600	2801529530	5080	5080	5080	5080	0
219	20250213	161500	2801529530	5080	5080	5080	5080	0
220	20250213	161400	2801529530	5080	5080	5080	5080	0
221	20250213	161300	2801529530	5080	5080	5080	5080	0
222	20250213	161200	2801529530	5080	5080	5080	5080	0
223	20250213	161100	2801529530	5080	5080	5080	5080	0
224	20250213	161000	2801529530	5080	5080	5080	5080	0
225	20250213	160900	2801529530	5080	5080	5080	5080	0
226	20250213	160800	2801529530	5080	5080	5080	5080	0
227	20250213	160700	2801529530	5080	5080	5080	5080	0
228	20250213	160600	2801529530	5080	5080	5080	5080	0
229	20250213	160500	2801529530	5080	5080	5080	5080	0
230	20250213	160400	2801529530	5080	5080	5080	5080	0
231	20250213	160300	2801529530	5080	5080	5080	5080	0
232	20250213	160200	2801529530	5080	5080	5080	5080	0
233	20250213	160100	2801529530	5080	5080	5080	5080	0
234	20250213	160000	2801529530	5080	5080	5080	5080	0
235	20250213	155900	2801529530	5080	5080	5080	5080	0
236	20250213	155800	2801529530	5080	5080	5080	5080	0
237	20250213	155700	2801529530	5080	5080	5080	5080	0
238	20250213	155600	2801529530	5080	5080	5080	5080	0
239	20250213	155500	2801529530	5080	5080	5080	5080	0
240	20250213	155400	2801529530	5080	5080	5080	5080	0
241	20250213	155300	2801529530	5080	5080	5080	5080	0
242	20250213	155200	2801529530	5080	5080	5080	5080	109570
243	20250213	155100	2801529530	5080	5080	5080	5080	0
244	20250213	155000	2801529530	5080	5080	5080	5080	0
245	20250213	154900	2801529530	5080	5080	5080	5080	0
246	20250213	154800	2801529530	5080	5080	5080	5080	0
247	20250213	154700	2801529530	5080	5080	5080	5080	0
248	20250213	154600	2801529530	5080	5080	5080	5080	0
249	20250213	154500	2801529530	5080	5080	5080	5080	0
250	20250213	154400	2801529530	5080	5080	5080	5080	0
251	20250213	154300	2801529530	5080	5080	5080	5080	0
252	20250213	154200	2801529530	5080	5080	5080	5080	0
253	20250213	154100	2801529530	5080	5080	5080	5080	0
254	20250213	154000	2801529530	5080	5080	5080	5080	0
255	20250213	153900	2801529530	5080	5080	5080	5080	0
256	20250213	153800	2801529530	5080	5080	5080	5080	0
257	20250213	153700	2801529530	5080	5080	5080	5080	0
258	20250213	153600	2801529530	5080	5080	5080	5080	0
259	20250213	153500	2801529530	5080	5080	5080	5080	0
260	20250213	153400	2801529530	5080	5080	5080	5080	0
261	20250213	153300	2801529530	5080	5080	5080	5080	0
262	20250213	153200	2801529530	5080	5080	5080	5080	0
263	20250213	153100	2801529530	5080	5080	5080	5080	0
264	20250213	153000	2801529530	5080	5080	5080	5080	109570
265	20250213	152900	2244913930	5060	5060	5060	5060	0
266	20250213	152800	2244913930	5060	5060	5060	5060	0
267	20250213	152700	2244913930	5060	5060	5060	5060	0
268	20250213	152600	2244913930	5060	5060	5060	5060	0
269	20250213	152500	2244913930	5060	5060	5060	5060	0
270	20250213	152400	2244913930	5060	5060	5060	5060	0
271	20250213	152300	2244913930	5060	5060	5060	5060	0
272	20250213	152200	2244913930	5060	5060	5060	5060	0
273	20250213	152100	2244913930	5060	5060	5060	5060	0
274	20250213	152000	2244913930	5060	5060	5060	5060	0
275	20250213	151900	2244913930	5060	5050	5080	5050	2865
276	20250213	151800	2230381910	5080	5070	5080	5050	807
277	20250213	151700	2226297590	5050	5050	5090	5050	2484
278	20250213	151600	2213715930	5080	5060	5090	5050	2839
279	20250213	151500	2199332970	5060	5060	5080	5050	16852
280	20250213	151400	2114155060	5060	5070	5070	5060	746
281	20250213	151300	2110380090	5070	5060	5070	5060	804
282	20250213	151200	2106310610	5060	5060	5070	5060	804
283	20250213	151100	2102242070	5060	5060	5070	5060	297
284	20250213	151000	2100739240	5060	5060	5070	5060	931
285	20250213	150900	2096023330	5060	5060	5080	5060	306
286	20250213	150800	2094474860	5090	5070	5090	5060	1252
287	20250213	150700	2088119000	5070	5060	5070	5060	285
288	20250213	150600	2086675690	5070	5060	5070	5060	2776
289	20250213	150500	2072626330	5070	5070	5070	5060	3554
290	20250213	150400	2054609260	5070	5060	5070	5060	346
291	20250213	150300	2052857870	5070	5060	5070	5060	326
292	20250213	150200	2051208230	5060	5060	5070	5060	131
293	20250213	150100	2050545340	5060	5060	5070	5060	505
294	20250213	150000	2047988000	5060	5060	5070	5060	1678
295	20250213	145900	2039486990	5070	5060	5070	5060	2879
296	20250213	145800	2024916140	5060	5060	5070	5060	1387
297	20250213	145700	2017887340	5060	5080	5080	5060	532
298	20250213	145600	2015191240	5070	5080	5080	5060	1133
299	20250213	145500	2009444140	5070	5070	5080	5070	935
300	20250213	145400	2004699760	5070	5080	5090	5070	615
301	20250213	145300	2001578340	5070	5060	5070	5060	2421
302	20250213	145200	1989306770	5070	5060	5070	5060	2181
303	20250213	145100	1978260400	5060	5070	5070	5060	8033
304	20250213	145000	1937536030	5070	5070	5070	5070	301
305	20250213	144900	1936009960	5080	5070	5090	5070	413
306	20250213	144800	1933913090	5090	5090	5090	5070	398
307	20250213	144700	1931891440	5080	5080	5090	5070	343
308	20250213	144600	1930148060	5070	5080	5080	5070	660
309	20250213	144500	1926796560	5080	5090	5090	5070	377
310	20250213	144400	1924882620	5080	5070	5090	5070	652
311	20250213	144300	1921569910	5080	5080	5080	5070	1683
312	20250213	144200	1913025110	5090	5080	5090	5080	930
313	20250213	144100	1908294550	5090	5080	5090	5080	434
314	20250213	144000	1906086850	5080	5090	5090	5080	306
315	20250213	143900	1904532360	5080	5080	5100	5080	296
316	20250213	143800	1903028640	5100	5080	5100	5080	833
317	20250213	143700	1898791600	5090	5080	5100	5080	6834
318	20250213	143600	1864059320	5090	5080	5090	5080	1991
319	20250213	143500	1853926940	5080	5090	5090	5080	794
320	20250213	143400	1849888270	5080	5090	5090	5080	809
321	20250213	143300	1845778540	5080	5090	5090	5080	320
322	20250213	143200	1844152790	5080	5080	5090	5080	786
323	20250213	143100	1840154910	5090	5080	5090	5080	187
324	20250213	143000	1839204890	5080	5080	5080	5080	295
325	20250213	142900	1837706290	5090	5080	5090	5080	562
326	20250213	142800	1834851010	5080	5080	5090	5080	437
327	20250213	142700	1832630650	5080	5080	5090	5080	1299
328	20250213	142600	1826021710	5080	5090	5090	5080	1316
329	20250213	142500	1819324780	5080	5090	5090	5080	1867
330	20250213	142400	1809824860	5080	5090	5090	5080	1834
331	20250213	142300	1800493100	5090	5100	5100	5080	7149
332	20250213	142200	1764106140	5090	5100	5100	5090	221
333	20250213	142100	1762979120	5100	5090	5100	5090	252
334	20250213	142000	1761696390	5100	5100	5100	5090	18
335	20250213	141900	1761604740	5090	5090	5100	5090	24
336	20250213	141800	1761482560	5100	5090	5100	5090	2224
337	20250213	141700	1750162190	5090	5100	5100	5090	10705
338	20250213	141600	1695566860	5100	5100	5100	5090	1476
339	20250213	141500	1688049270	5090	5090	5090	5090	303
340	20250213	141400	1686507000	5100	5100	5100	5090	1019
341	20250213	141300	1681310150	5100	5100	5100	5100	15450
342	20250213	141200	1602515150	5100	5090	5100	5090	1449
343	20250213	141100	1595125280	5100	5100	5100	5090	9258
344	20250213	141000	1547909500	5090	5090	5100	5090	1984
345	20250213	140900	1537801100	5100	5090	5100	5090	15
346	20250213	140800	1537724680	5090	5090	5100	5090	1243
347	20250213	140700	1531396810	5090	5100	5100	5090	62
348	20250213	140600	1531081120	5090	5100	5100	5090	3450
349	20250213	140500	1513520570	5090	5100	5100	5090	84
350	20250213	140400	1513092970	5090	5090	5100	5090	2747
351	20250213	140300	1499100690	5090	5100	5100	5090	25
352	20250213	140200	1498973330	5090	5090	5100	5090	2258
353	20250213	140100	1487459670	5100	5090	5100	5090	1253
354	20250213	140000	1481069420	5100	5100	5100	5090	9
355	20250213	135900	1481023530	5090	5100	5100	5090	43
356	20250213	135800	1480804240	5100	5090	5100	5090	537
357	20250213	135700	1478065600	5100	5090	5100	5090	957
358	20250213	135600	1473185000	5090	5100	5100	5090	1174
359	20250213	135500	1467198800	5100	5100	5100	5090	5538
360	20250213	135400	1439008360	5100	5100	5110	5100	15965
361	20250213	135300	1357585990	5100	5090	5100	5090	2151
362	20250213	135200	1346618650	5090	5080	5090	5070	11545
363	20250213	135100	1287886280	5070	5060	5080	5060	8152
364	20250213	135000	1246538060	5070	5060	5070	5060	118
365	20250213	134900	1245939860	5060	5050	5060	5050	6180
366	20250213	134800	1214669080	5050	5060	5060	5050	4
367	20250213	134700	1214648870	5060	5050	5060	5050	9
368	20250213	134600	1214603380	5060	5050	5060	5050	3
369	20250213	134500	1214588210	5050	5050	5050	5050	1093
370	20250213	134400	1209068560	5060	5050	5060	5050	103
371	20250213	134300	1208548400	5060	5050	5060	5050	4
372	20250213	134200	1208528180	5060	5060	5060	5060	6
373	20250213	134100	1208497820	5060	5050	5060	5050	10
374	20250213	134000	1208447310	5060	5060	5060	5060	0
375	20250213	133900	1208447310	5060	5050	5060	5050	173
376	20250213	133800	1207571960	5060	5050	5060	5050	4
377	20250213	133700	1207551730	5060	5050	5060	5050	105
378	20250213	133600	1207021430	5050	5050	5050	5050	5
379	20250213	133500	1206996180	5060	5050	5060	5050	2
380	20250213	133400	1206986070	5060	5050	5060	5050	1604
381	20250213	133300	1198870660	5050	5050	5050	5050	331
382	20250213	133200	1197199110	5060	5050	5060	5050	4
383	20250213	133100	1197178890	5060	5060	5060	5060	0
384	20250213	133000	1197178890	5060	5040	5060	5040	20
385	20250213	132900	1197078020	5040	5050	5060	5040	5322
386	20250213	132800	1170251890	5050	5040	5050	5040	28
387	20250213	132700	1170110750	5040	5060	5060	5040	399
388	20250213	132600	1168099730	5050	5040	5060	5040	39
389	20250213	132500	1167902560	5060	5050	5060	5050	473
390	20250213	132400	1165513870	5050	5050	5050	5050	4662
391	20250213	132300	1141970770	5060	5050	5060	5050	3
392	20250213	132200	1141955600	5050	5060	5060	5050	451
393	20250213	132100	1139674310	5050	5050	5050	5050	103
394	20250213	132000	1139154160	5060	5060	5060	5060	315
395	20250213	131900	1137560260	5050	5050	5050	5050	16
396	20250213	131800	1137479460	5050	5060	5060	5050	411
397	20250213	131700	1135399910	5060	5050	5060	5050	810
398	20250213	131600	1131309400	5060	5060	5060	5060	252
399	20250213	131500	1130034280	5060	5060	5060	5060	303
400	20250213	131400	1128501100	5060	5060	5060	5060	6
401	20250213	131300	1128470740	5070	5060	5070	5060	3
402	20250213	131200	1128455540	5060	5070	5070	5060	674
403	20250213	131100	1125045090	5060	5060	5070	5060	7
404	20250213	131000	1125009660	5060	5060	5060	5060	1000
405	20250213	130900	1119949660	5060	5060	5060	5060	41
406	20250213	130800	1119742200	5060	5060	5060	5060	6
407	20250213	130700	1119711840	5060	5060	5060	5060	3
408	20250213	130600	1119696660	5070	5070	5070	5060	209
409	20250213	130500	1118638470	5070	5060	5070	5060	2
410	20250213	130400	1118628340	5060	5070	5070	5060	567
411	20250213	130300	1115753790	5070	5060	5070	5060	2579
412	20250213	130200	1102679510	5060	5060	5060	5060	1
413	20250213	130100	1102674450	5070	5070	5070	5070	2
414	20250213	130000	1102664310	5060	5070	5070	5060	10
415	20250213	125900	1102613660	5060	5070	5070	5060	244
416	20250213	125800	1101378990	5070	5060	5070	5060	4
417	20250213	125700	1101358730	5060	5060	5070	5060	1487
418	20250213	125600	1093829680	5060	5060	5070	5060	324
419	20250213	125500	1092190210	5060	5060	5070	5060	169
420	20250213	125400	1091335010	5070	5070	5070	5070	2
421	20250213	125300	1091324870	5060	5060	5070	5060	5
422	20250213	125200	1091299540	5070	5060	5070	5060	147
423	20250213	125100	1090555700	5070	5070	5070	5060	467
424	20250213	125000	1088192630	5070	5070	5070	5070	2
425	20250213	124900	1088182490	5060	5060	5070	5060	107
426	20250213	124800	1087641040	5050	5060	5060	5050	60
427	20250213	124700	1087337450	5060	5060	5070	5060	17
428	20250213	124600	1087251390	5070	5070	5070	5060	9
429	20250213	124500	1087205800	5060	5070	5070	5060	3
430	20250213	124400	1087190600	5070	5060	5070	5060	12
431	20250213	124300	1087129810	5070	5070	5070	5060	2103
432	20250213	124200	1076487600	5060	5070	5070	5060	57
433	20250213	124100	1076199130	5060	5070	5070	5060	9
434	20250213	124000	1076153560	5070	5060	5070	5060	3
435	20250213	123900	1076138360	5060	5070	5070	5060	128
436	20250213	123800	1075490660	5070	5060	5070	5060	672
437	20250213	123700	1072090120	5070	5070	5070	5050	69
438	20250213	123600	1071740360	5070	5060	5070	5060	390
439	20250213	123500	1069763610	5070	5060	5070	5060	52
440	20250213	123400	1069500470	5060	5060	5060	5060	3
441	20250213	123300	1069485290	5070	5060	5070	5060	975
442	20250213	123200	1064546640	5070	5070	5070	5070	2
443	20250213	123100	1064536500	5070	5070	5070	5070	5
444	20250213	123000	1064511150	5060	5050	5070	5050	350
445	20250213	122900	1062736780	5070	5070	5070	5070	12
446	20250213	122800	1062675940	5070	5060	5070	5050	712
447	20250213	122700	1059068800	5060	5060	5070	5060	5
448	20250213	122600	1059043470	5070	5050	5070	5050	6
449	20250213	122500	1059013110	5070	5070	5070	5070	2
450	20250213	122400	1059002970	5070	5070	5070	5040	2428
451	20250213	122300	1046732490	5060	5080	5080	5060	4
452	20250213	122200	1046712200	5080	5070	5080	5070	13
453	20250213	122100	1046646250	5070	5070	5080	5060	245
454	20250213	122000	1045404090	5080	5070	5080	5070	7
455	20250213	121900	1045368580	5070	5080	5080	5060	7
456	20250213	121800	1045333090	5080	5080	5080	5080	38
457	20250213	121700	1045140050	5080	5060	5080	5060	6
458	20250213	121600	1045109630	5080	5080	5090	5080	106
459	20250213	121500	1044570170	5090	5080	5090	5070	1610
460	20250213	121400	1036394660	5090	5090	5090	5070	27
461	20250213	121300	1036257270	5080	5080	5080	5070	5006
462	20250213	121200	1010826830	5080	5070	5090	5070	269
463	20250213	121100	1009462710	5090	5050	5090	5040	40242
464	20250213	121000	804905850	5050	5070	5070	5050	216
465	20250213	120900	803814990	5070	5070	5070	5070	3
466	20250213	120800	803799780	5060	5070	5080	5060	23
467	20250213	120700	803683290	5060	5050	5080	5050	8
468	20250213	120600	803642780	5050	5060	5070	5050	7033
469	20250213	120500	767987520	5070	5040	5070	5040	13289
470	20250213	120400	700715390	5050	5050	5050	5050	3
471	20250213	120300	700700240	5050	5040	5050	5030	72
472	20250213	120200	700337350	5040	5050	5050	5040	88
473	20250213	120100	699893780	5050	5040	5050	5040	592
474	20250213	120000	696909780	5040	5040	5050	5040	73
475	20250213	115900	696541180	5050	5050	5050	5050	2
476	20250213	115800	696531080	5040	5050	5050	5040	5
477	20250213	115700	696505840	5050	5060	5060	5050	386
478	20250213	115600	694556490	5050	5060	5060	5050	25
479	20250213	115500	694430210	5060	5050	5060	5050	68
480	20250213	115400	694086140	5060	5060	5060	5050	124
481	20250213	115300	693458730	5050	5060	5060	5050	468
482	20250213	115200	691095280	5060	5060	5060	5050	8
483	20250213	115100	691054830	5050	5050	5060	5050	114
484	20250213	115000	690478100	5060	5060	5060	5060	4
485	20250213	114900	690457860	5050	5050	5060	5050	60
486	20250213	114800	690154830	5060	5060	5060	5060	5
487	20250213	114700	690129530	5060	5050	5060	5050	15
488	20250213	114600	690053740	5050	5050	5060	5050	902
489	20250213	114500	685498590	5050	5040	5050	5040	7
490	20250213	114400	685463270	5050	5050	5050	5050	5
491	20250213	114300	685438020	5040	5050	5050	5040	5
492	20250213	114200	685412800	5040	5040	5050	5040	4
493	20250213	114100	685392620	5050	5050	5050	5050	24
494	20250213	114000	685271420	5050	5040	5060	5040	15
495	20250213	113900	685195740	5060	5060	5060	5060	2
496	20250213	113800	685185620	5060	5050	5060	5040	11
497	20250213	113700	685130030	5050	5050	5050	5050	3
498	20250213	113600	685114880	5050	5040	5050	5040	7
499	20250213	113500	685079550	5040	5040	5050	5040	3358
500	20250213	113400	668155210	5050	5040	5060	5040	524
501	20250213	113300	665513980	5060	5050	5060	5050	4
502	20250213	113200	665493760	5060	5060	5060	5050	248
503	20250213	113100	664241310	5050	5050	5060	5050	6
504	20250213	113000	664210990	5060	5060	5060	5060	3
505	20250213	112900	664195810	5050	5050	5060	5040	461
506	20250213	112800	661867780	5060	5060	5060	5060	8
507	20250213	112700	661827300	5060	5050	5060	5050	26
508	20250213	112600	661695960	5060	5050	5060	5050	488
509	20250213	112500	659229090	5060	5060	5060	5060	102
510	20250213	112400	658712970	5060	5060	5060	5040	216
511	20250213	112300	657623980	5040	5050	5070	5040	2233
512	20250213	112200	646345860	5070	5070	5070	5060	209
513	20250213	112100	645286290	5070	5070	5070	5060	209
514	20250213	112000	644226700	5070	5070	5070	5060	2097
515	20250213	111900	633595680	5060	5060	5070	5060	37
516	20250213	111800	633408430	5060	5060	5060	5060	3810
517	20250213	111700	614129830	5060	5060	5060	5060	2
518	20250213	111600	614119710	5060	5060	5060	5050	15
519	20250213	111500	614043860	5050	5060	5060	5050	10
520	20250213	111400	613993340	5060	5050	5060	5050	198
521	20250213	111300	612993410	5060	5050	5060	5050	7
522	20250213	111200	612958040	5060	5060	5060	5050	291
523	20250213	111100	611488020	5060	5060	5060	5060	3
524	20250213	111000	611472840	5050	5060	5060	5050	403
525	20250213	110900	609433790	5060	5060	5060	5060	2
526	20250213	110800	609423670	5060	5050	5060	5050	261
527	20250213	110700	608104840	5060	5060	5060	5050	139
528	20250213	110600	607401660	5060	5030	5060	5030	10127
529	20250213	110500	556241680	5040	5030	5040	5030	43
530	20250213	110400	556025370	5040	5030	5040	5030	1261
531	20250213	110300	549682500	5030	5030	5030	5030	2
532	20250213	110200	549672440	5030	5030	5030	5020	803
533	20250213	110100	545633940	5030	5030	5040	5030	2065
534	20250213	110000	535246950	5040	5040	5040	5030	204
535	20250213	105900	534220690	5030	5040	5040	5030	27
536	20250213	105800	534084850	5030	5030	5040	5030	2677
537	20250213	105700	520619510	5040	5030	5040	5030	3
538	20250213	105600	520604400	5040	5040	5040	5030	1100
539	20250213	105500	515060450	5040	5040	5040	5040	14
540	20250213	105400	514989890	5020	5030	5040	5020	46
541	20250213	105300	514758880	5030	5030	5040	5030	3003
542	20250213	105200	499653770	5040	5030	5040	5030	1505
543	20250213	105100	492083570	5040	5030	5040	5030	1507
544	20250213	105000	484503330	5040	5030	5040	5030	4
545	20250213	104900	484483180	5040	5030	5040	5030	4
546	20250213	104800	484463040	5040	5040	5040	5020	219
547	20250213	104700	483362470	5040	5030	5040	5030	2141
548	20250213	104600	472587410	5040	5030	5040	5030	4
549	20250213	104500	472567260	5030	5040	5040	5030	17
550	20250213	104400	472481630	5040	5040	5040	5040	5
551	20250213	104300	472456430	5040	5030	5040	5030	61
552	20250213	104200	472149570	5030	5030	5040	5030	185
553	20250213	104100	471218900	5030	5020	5030	5020	1534
554	20250213	104000	463506850	5030	5030	5030	5020	215
555	20250213	103900	462427500	5030	5030	5030	5030	3
556	20250213	103800	462412410	5020	5030	5030	5020	307
557	20250213	103700	460871240	5030	5020	5030	5020	9
558	20250213	103600	460826040	5030	5030	5030	5030	5
559	20250213	103500	460800890	5030	5020	5030	5020	33
560	20250213	103400	460635100	5020	5030	5030	5020	22
561	20250213	103300	460524530	5030	5030	5030	5030	4447
562	20250213	103200	438156120	5040	5020	5040	5020	845
563	20250213	103100	433905750	5040	5020	5040	5020	7
564	20250213	103000	433870550	5020	5040	5040	5020	185
565	20250213	102900	432941770	5040	5030	5040	5020	3363
566	20250213	102800	416050300	5040	5040	5040	5040	5
567	20250213	102700	416025100	5030	5040	5040	5030	9
568	20250213	102600	415979780	5040	5040	5040	5030	12
569	20250213	102500	415919380	5040	5040	5040	5040	4
570	20250213	102400	415899220	5040	5030	5040	5020	269
571	20250213	102300	414546140	5030	5030	5040	5020	1187
572	20250213	102200	408575540	5040	5030	5040	5030	18
573	20250213	102100	408484870	5040	5030	5040	5030	519
574	20250213	102000	405874260	5030	5040	5040	5020	1474
575	20250213	101900	398474580	5030	5030	5030	5020	2496
576	20250213	101800	385929700	5030	5030	5030	5020	114
577	20250213	101700	385356350	5030	5020	5030	5020	610
578	20250213	101600	382290090	5030	5030	5030	5030	394
579	20250213	101500	380308270	5040	5030	5040	5020	991
580	20250213	101400	375323560	5030	5030	5030	5020	219
581	20250213	101300	374224160	5020	5040	5040	5020	1034
582	20250213	101200	369023050	5040	5040	5040	5030	20
583	20250213	101100	368922260	5040	5040	5040	5040	38
584	20250213	101000	368730740	5040	5040	5040	5040	1
585	20250213	100900	368725700	5040	5040	5040	5030	1048
586	20250213	100800	363453180	5040	5040	5040	5040	0
587	20250213	100700	363453180	5040	5030	5040	5030	287
588	20250213	100600	362009510	5030	5030	5030	5030	408
589	20250213	100500	359957270	5030	5020	5040	5010	3005
590	20250213	100400	344873960	5030	5030	5040	5030	49
591	20250213	100300	344627480	5030	5030	5030	5030	12
592	20250213	100200	344567120	5020	5040	5040	5020	479
593	20250213	100100	342162000	5030	5030	5030	5030	0
594	20250213	100000	342162000	5030	5040	5040	5020	61
595	20250213	095900	341855070	5030	5030	5040	5030	673
596	20250213	095800	338467470	5030	5030	5030	5030	0
597	20250213	095700	338467470	5030	5030	5030	5030	612
598	20250213	095600	335389110	5030	5040	5040	5030	70
599	20250213	095500	335036810	5040	5040	5040	5040	0
600	20250213	095400	335036810	5040	5040	5040	5040	0
601	20250213	095300	335036810	5040	5040	5040	5020	1714
602	20250213	095200	326427340	5030	5030	5030	5030	1
603	20250213	095100	326422310	5030	5040	5040	5030	484
604	20250213	095000	323985150	5040	5040	5040	5040	113
605	20250213	094900	323415630	5030	5030	5030	5030	4923
606	20250213	094800	298652940	5020	5030	5030	5020	10
607	20250213	094700	298602700	5030	5030	5030	5030	2966
608	20250213	094600	283683720	5030	5030	5030	5020	321
609	20250213	094500	282072250	5030	5030	5030	5030	31
610	20250213	094400	281916320	5030	5030	5030	5030	12
611	20250213	094300	281855960	5030	5030	5030	5020	11
612	20250213	094200	281800640	5020	5020	5030	5020	1004
613	20250213	094100	276760510	5030	5020	5030	5020	13
614	20250213	094000	276695240	5030	5020	5030	5020	606
615	20250213	093900	273653110	5020	5030	5030	5020	1993
616	20250213	093800	263643020	5030	5030	5030	5030	3
617	20250213	093700	263627930	5030	5040	5040	5010	5178
618	20250213	093600	237656700	5040	5030	5040	5020	8119
619	20250213	093500	196888100	5030	5030	5040	5030	614
620	20250213	093400	193799570	5040	5030	5050	5030	90
621	20250213	093300	193346620	5030	5030	5050	5030	7
622	20250213	093200	193311330	5050	5050	5050	5030	3013
623	20250213	093100	178155640	5050	5050	5050	5030	513
624	20250213	093000	175575000	5030	5050	5050	5030	386
625	20250213	092900	173628970	5040	5040	5050	5040	1482
626	20250213	092800	166153890	5050	5050	5050	5050	572
627	20250213	092700	163265290	5050	5050	5050	5050	262
628	20250213	092600	161942190	5040	5050	5060	5040	1568
629	20250213	092500	154023930	5060	5050	5070	5050	715
630	20250213	092400	150413120	5070	5050	5070	5050	6
631	20250213	092300	150382800	5070	5060	5070	5060	20
632	20250213	092200	150281560	5050	5060	5060	5050	364
633	20250213	092100	148439730	5070	5060	5070	5060	1170
634	20250213	092000	142519520	5070	5060	5070	5060	23
635	20250213	091900	142403110	5060	5070	5070	5060	1054
636	20250213	091800	137061510	5060	5070	5070	5060	38
637	20250213	091700	136868860	5070	5070	5070	5070	36
638	20250213	091600	136686340	5070	5070	5070	5060	192
639	20250213	091500	135712910	5070	5070	5080	5060	294
640	20250213	091400	134224890	5080	5070	5080	5050	470
641	20250213	091300	131846770	5070	5070	5080	5070	4314
642	20250213	091200	109931710	5080	5060	5080	5060	243
643	20250213	091100	108702070	5080	5070	5080	5050	130
644	20250213	091000	108044190	5090	5070	5090	5050	2128
645	20250213	090900	97238650	5070	5080	5080	5050	2131
646	20250213	090800	86438020	5080	5090	5090	5070	1976
647	20250213	090700	76400260	5080	5080	5090	5070	1655
648	20250213	090600	67988300	5090	5080	5090	5070	3153
649	20250213	090500	51981670	5070	5070	5080	5070	321
650	20250213	090400	50351540	5060	5080	5080	5050	822
651	20250213	090300	46180710	5070	5060	5080	5060	1337
652	20250213	090200	39393650	5080	5060	5080	5060	1789
653	20250213	090100	30324320	5060	5050	5060	5020	2423
654	20250213	090000	18083130	5060	5020	5060	5020	3594